Turquoise Hill Resources Ltd (TRQ) Exchange: NYSE
Data as of May 9, 2025
$31.41 ($0.00) 0.00%
Turquoise Hill Resources Ltd - Daily Information
Click for more stock information on Turquoise Hill Resources Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $31.41 |
| Previous Close | $31.41 |
| High | $31.41 |
| Low | $31.41 |
| Adjusted Open | $31.41 |
| Previous Adjusted Close | $31.41 |
| Adjusted High | $31.41 |
| Adjusted Low | $31.41 |
About Turquoise Hill Resources Ltd (TRQ)
Turquoise Hill Resources Ltd (TRQ) is a Canadian-based, international mining company. The company is engaged in the operation, development and exploration of mineral properties located in Mongolia, Russia, and Armenia. It is a publicly traded company listed on both the Toronto Stock Exchange and the New York Stock Exchange. The company has operated since 2009, when it was created through the combination of Ivanhoe Mines Ltd. and SouthGobi Resources Ltd. Its main project is the Oyu Tolgoi underground mine in Mongolia, which is the largest copper and gold producer in the country. Since its inception, Turquoise Hill has ramped up production, going from around 0.3 billion tonnes in 2009 to over 8 billion tonnes in 2019. The company also owns a 66% interest in the Ivanhoe Mines Ltd, which holds several large copper-gold-silver-magnetite deposits in southern Africa. As of 2019, the company employed nearly 1,700 people, most of whom work at the Oyu Tolgoi mine site.
Invest in Turquoise Hill Resources Ltd (TRQ)
Historical Stock Data for Turquoise Hill Resources Ltd (TRQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 0 |
| 2022-12-15 | $31.56 | $31.61 | $31.35 | $31.41 | $31.41 | 4,940,361 |
| 2022-12-14 | $31.67 | $31.79 | $31.56 | $31.70 | $31.70 | 1,569,785 |
| 2022-12-13 | $31.68 | $31.74 | $31.64 | $31.66 | $31.66 | 2,027,573 |
| 2022-12-12 | $31.41 | $31.54 | $31.35 | $31.51 | $31.51 | 747,829 |
| 2022-12-09 | $31.30 | $31.56 | $31.12 | $31.46 | $31.46 | 1,296,413 |
| 2022-12-08 | $31.14 | $31.35 | $31.13 | $31.33 | $31.33 | 1,106,173 |
| 2022-12-07 | $31.10 | $31.30 | $31.08 | $31.14 | $31.14 | 463,674 |
| 2022-12-06 | $31.13 | $31.27 | $31.05 | $31.12 | $31.12 | 356,387 |
| 2022-12-05 | $31.55 | $31.55 | $31.15 | $31.15 | $31.15 | 406,445 |
| 2022-12-02 | $31.40 | $31.56 | $31.38 | $31.48 | $31.48 | 416,274 |
| 2022-12-01 | $31.38 | $31.63 | $31.38 | $31.55 | $31.55 | 435,256 |
| 2022-11-30 | $31.26 | $31.57 | $31.21 | $31.47 | $31.47 | 1,046,966 |
| 2022-11-29 | $31.54 | $31.54 | $31.14 | $31.25 | $31.25 | 313,711 |
| 2022-11-28 | $31.46 | $31.73 | $31.35 | $31.44 | $31.44 | 707,317 |
| 2022-11-25 | $31.69 | $31.79 | $31.60 | $31.69 | $31.69 | 160,164 |
| 2022-11-23 | $31.43 | $31.73 | $31.43 | $31.67 | $31.67 | 282,530 |
| 2022-11-22 | $31.30 | $31.71 | $31.18 | $31.65 | $31.65 | 376,967 |
| 2022-11-21 | $31.20 | $31.20 | $31.02 | $31.18 | $31.18 | 253,629 |
| 2022-11-18 | $31.06 | $31.68 | $30.71 | $31.31 | $31.31 | 1,446,252 |
| 2022-11-17 | $30.79 | $31.03 | $30.64 | $30.98 | $30.98 | 732,779 |
| 2022-11-16 | $31.34 | $31.40 | $30.96 | $30.96 | $30.96 | 360,611 |
| 2022-11-15 | $31.30 | $31.38 | $31.12 | $31.27 | $31.27 | 340,670 |
| 2022-11-14 | $31.37 | $31.60 | $31.22 | $31.27 | $31.27 | 196,294 |
| 2022-11-11 | $31.33 | $31.62 | $31.17 | $31.55 | $31.55 | 1,015,146 |
| 2022-11-10 | $31.04 | $31.28 | $30.90 | $31.15 | $31.15 | 989,058 |
| 2022-11-09 | $30.49 | $30.94 | $30.49 | $30.66 | $30.66 | 965,006 |
| 2022-11-08 | $30.82 | $31.15 | $30.62 | $30.97 | $30.97 | 693,060 |
| 2022-11-07 | $30.88 | $31.02 | $30.56 | $30.84 | $30.84 | 941,150 |
| 2022-11-04 | $31.24 | $31.56 | $30.79 | $30.90 | $30.90 | 4,323,718 |
| 2022-11-03 | $30.55 | $30.96 | $30.45 | $30.66 | $30.66 | 1,925,843 |
| 2022-11-02 | $31.34 | $31.49 | $30.73 | $30.75 | $30.75 | 6,146,032 |
| 2022-11-01 | $30.10 | $30.26 | $29.15 | $29.61 | $29.61 | 5,190,203 |
| 2022-10-31 | $28.23 | $28.85 | $27.43 | $28.11 | $28.11 | 2,453,662 |
| 2022-10-28 | $28.77 | $28.77 | $27.92 | $28.12 | $28.12 | 1,782,827 |
| 2022-10-27 | $29.16 | $29.44 | $28.82 | $28.96 | $28.96 | 1,604,015 |
| 2022-10-26 | $27.76 | $29.87 | $27.58 | $29.40 | $29.40 | 2,453,273 |
| 2022-10-25 | $27.90 | $27.94 | $27.16 | $27.33 | $27.33 | 2,096,303 |
| 2022-10-24 | $28.39 | $28.48 | $27.82 | $27.84 | $27.84 | 1,366,062 |
| 2022-10-21 | $29.18 | $29.23 | $27.95 | $28.55 | $28.55 | 2,090,333 |
| 2022-10-20 | $28.96 | $29.81 | $28.91 | $29.02 | $29.02 | 822,572 |
| 2022-10-19 | $28.66 | $29.21 | $28.55 | $29.04 | $29.04 | 707,093 |
| 2022-10-18 | $29.22 | $29.22 | $28.56 | $28.66 | $28.66 | 694,566 |
| 2022-10-17 | $29.18 | $29.42 | $28.95 | $29.03 | $29.03 | 514,253 |
| 2022-10-14 | $29.38 | $29.44 | $28.70 | $28.83 | $28.83 | 658,053 |
| 2022-10-13 | $28.94 | $29.74 | $28.65 | $29.50 | $29.50 | 568,163 |
| 2022-10-12 | $29.40 | $29.49 | $29.18 | $29.19 | $29.19 | 412,227 |
| 2022-10-11 | $29.56 | $29.77 | $29.29 | $29.37 | $29.37 | 426,932 |
| 2022-10-10 | $29.92 | $29.94 | $29.44 | $29.45 | $29.45 | 323,213 |
| 2022-10-07 | $29.97 | $30.21 | $29.80 | $29.86 | $29.86 | 1,128,933 |
| 2022-10-06 | $29.95 | $30.19 | $29.86 | $30.05 | $30.05 | 328,916 |
| 2022-10-05 | $30.04 | $30.24 | $29.83 | $30.11 | $30.11 | 482,338 |
| 2022-10-04 | $30.33 | $30.55 | $30.18 | $30.33 | $30.33 | 502,288 |
| 2022-10-03 | $29.80 | $30.38 | $29.79 | $30.24 | $30.24 | 518,263 |
| 2022-09-30 | $29.81 | $29.94 | $29.53 | $29.57 | $29.57 | 509,680 |
| 2022-09-29 | $30.09 | $30.16 | $29.72 | $29.87 | $29.87 | 653,671 |
| 2022-09-28 | $29.85 | $30.42 | $29.55 | $30.07 | $30.07 | 1,254,367 |
| 2022-09-27 | $29.93 | $30.15 | $29.78 | $29.97 | $29.97 | 363,622 |
| 2022-09-26 | $29.85 | $30.08 | $29.47 | $29.67 | $29.67 | 1,085,199 |
| 2022-09-23 | $29.99 | $30.15 | $29.81 | $29.91 | $29.91 | 843,208 |
| 2022-09-22 | $30.45 | $30.66 | $30.24 | $30.32 | $30.32 | 583,385 |
| 2022-09-21 | $30.71 | $30.92 | $30.31 | $30.34 | $30.34 | 571,234 |
| 2022-09-20 | $30.79 | $30.91 | $30.56 | $30.83 | $30.83 | 446,968 |
| 2022-09-19 | $30.00 | $31.06 | $29.99 | $31.03 | $31.03 | 838,858 |
| 2022-09-16 | $30.70 | $30.74 | $30.03 | $30.19 | $30.19 | 2,067,637 |
| 2022-09-15 | $30.91 | $31.52 | $30.85 | $30.98 | $30.98 | 3,655,094 |
| 2022-09-14 | $30.98 | $31.15 | $30.85 | $30.99 | $30.99 | 503,716 |
| 2022-09-13 | $30.80 | $31.14 | $30.65 | $30.96 | $30.96 | 942,139 |
| 2022-09-12 | $31.67 | $31.79 | $30.93 | $31.05 | $31.05 | 981,819 |
| 2022-09-09 | $31.50 | $31.73 | $30.83 | $31.26 | $31.26 | 1,963,724 |
| 2022-09-08 | $31.44 | $32.09 | $31.37 | $32.05 | $32.05 | 8,406,495 |
| 2022-09-07 | $31.20 | $31.61 | $31.03 | $31.55 | $31.55 | 3,026,681 |
| 2022-09-06 | $30.87 | $31.43 | $30.78 | $31.42 | $31.42 | 4,082,098 |
| 2022-09-02 | $31.15 | $31.26 | $30.58 | $30.69 | $30.69 | 2,511,847 |
| 2022-09-01 | $31.14 | $31.57 | $30.92 | $31.30 | $31.30 | 8,328,664 |
| 2022-08-31 | $27.25 | $27.80 | $26.88 | $27.47 | $27.47 | 1,045,978 |
| 2022-08-30 | $27.88 | $28.02 | $27.09 | $27.51 | $27.51 | 1,229,468 |
| 2022-08-29 | $28.07 | $28.46 | $27.83 | $28.00 | $28.00 | 831,632 |
| 2022-08-26 | $29.00 | $29.17 | $28.25 | $28.34 | $28.34 | 1,788,752 |
| 2022-08-25 | $28.90 | $29.19 | $28.71 | $29.03 | $29.03 | 2,378,820 |
| 2022-08-24 | $28.21 | $29.32 | $28.05 | $28.86 | $28.86 | 8,343,887 |
| 2022-08-23 | $21.80 | $23.59 | $21.72 | $23.32 | $23.32 | 2,006,306 |
| 2022-08-22 | $23.80 | $23.80 | $21.34 | $21.63 | $21.63 | 3,358,937 |
| 2022-08-19 | $24.67 | $24.80 | $23.84 | $24.04 | $24.04 | 1,046,266 |
| 2022-08-18 | $24.10 | $25.48 | $24.09 | $25.20 | $25.20 | 1,040,941 |
| 2022-08-17 | $23.31 | $24.23 | $23.31 | $23.98 | $23.98 | 1,604,910 |
| 2022-08-16 | $23.35 | $23.67 | $23.01 | $23.47 | $23.47 | 1,140,665 |
| 2022-08-15 | $21.66 | $23.86 | $21.63 | $23.30 | $23.30 | 7,732,000 |
| 2022-08-12 | $25.50 | $26.33 | $25.46 | $26.25 | $26.25 | 513,037 |
| 2022-08-11 | $26.11 | $26.30 | $25.65 | $25.65 | $25.65 | 334,234 |
| 2022-08-10 | $25.00 | $26.32 | $24.92 | $25.91 | $25.91 | 782,356 |
| 2022-08-09 | $25.39 | $25.45 | $24.26 | $24.85 | $24.85 | 685,368 |
| 2022-08-08 | $24.75 | $25.92 | $24.75 | $25.23 | $25.23 | 1,506,228 |
| 2022-08-05 | $25.43 | $25.62 | $24.11 | $25.09 | $25.09 | 849,311 |
| 2022-08-04 | $25.46 | $25.80 | $25.12 | $25.25 | $25.25 | 822,127 |
| 2022-08-03 | $25.70 | $25.70 | $25.23 | $25.56 | $25.56 | 564,543 |
| 2022-08-02 | $25.77 | $26.06 | $25.44 | $25.53 | $25.53 | 672,998 |
| 2022-08-01 | $26.00 | $26.09 | $25.47 | $25.77 | $25.77 | 238,021 |
| 2022-07-29 | $25.59 | $26.36 | $25.49 | $26.14 | $26.14 | 630,375 |
| 2022-07-28 | $25.99 | $26.36 | $25.01 | $25.46 | $25.46 | 675,669 |
| 2022-07-27 | $25.81 | $25.91 | $25.17 | $25.87 | $25.87 | 500,048 |
| 2022-07-26 | $25.26 | $25.95 | $25.25 | $25.87 | $25.87 | 379,093 |
| 2022-07-25 | $24.94 | $25.72 | $24.92 | $25.40 | $25.40 | 427,137 |
| 2022-07-22 | $24.94 | $25.41 | $24.62 | $24.67 | $24.67 | 484,091 |
| 2022-07-21 | $25.13 | $25.25 | $24.51 | $24.64 | $24.64 | 708,700 |
| 2022-07-20 | $25.82 | $25.92 | $25.14 | $25.29 | $25.29 | 409,399 |
| 2022-07-19 | $25.82 | $25.99 | $25.39 | $25.82 | $25.82 | 421,668 |
| 2022-07-18 | $25.43 | $26.08 | $25.36 | $25.65 | $25.65 | 523,738 |
| 2022-07-15 | $25.08 | $25.16 | $24.26 | $24.97 | $24.97 | 1,060,416 |
| 2022-07-14 | $24.08 | $24.81 | $23.78 | $24.46 | $24.46 | 878,376 |
| 2022-07-13 | $23.74 | $25.35 | $23.52 | $25.12 | $25.12 | 1,204,449 |
| 2022-07-12 | $24.39 | $24.77 | $23.75 | $23.78 | $23.78 | 1,158,885 |
| 2022-07-11 | $25.57 | $25.69 | $24.82 | $24.82 | $24.82 | 788,010 |
| 2022-07-08 | $25.98 | $26.05 | $25.28 | $25.92 | $25.92 | 497,051 |
| 2022-07-07 | $26.43 | $26.85 | $25.83 | $25.95 | $25.95 | 1,255,787 |
| 2022-07-06 | $26.42 | $26.42 | $25.18 | $25.78 | $25.78 | 1,308,434 |
| 2022-07-05 | $25.61 | $26.40 | $25.50 | $26.39 | $26.39 | 933,218 |
| 2022-07-01 | $26.25 | $26.59 | $25.91 | $26.37 | $26.37 | 840,271 |
| 2022-06-30 | $26.67 | $26.95 | $26.10 | $26.78 | $26.78 | 936,295 |
| 2022-06-29 | $26.99 | $27.28 | $26.71 | $26.96 | $26.96 | 932,318 |
| 2022-06-28 | $27.65 | $27.88 | $26.74 | $26.87 | $26.87 | 611,645 |
| 2022-06-27 | $27.24 | $27.73 | $26.72 | $27.54 | $27.54 | 472,093 |
| 2022-06-24 | $26.20 | $26.97 | $26.05 | $26.94 | $26.94 | 621,229 |
| 2022-06-23 | $26.12 | $26.44 | $25.84 | $26.22 | $26.22 | 1,797,274 |
| 2022-06-22 | $27.21 | $27.26 | $26.30 | $26.47 | $26.47 | 1,686,770 |
| 2022-06-21 | $27.84 | $28.32 | $27.67 | $27.98 | $27.98 | 472,684 |
| 2022-06-17 | $27.30 | $27.83 | $26.27 | $27.73 | $27.73 | 772,444 |
| 2022-06-16 | $27.26 | $27.44 | $27.00 | $27.34 | $27.34 | 669,132 |
| 2022-06-15 | $28.37 | $28.57 | $27.44 | $27.96 | $27.96 | 656,144 |
| 2022-06-14 | $27.64 | $28.16 | $27.60 | $27.94 | $27.94 | 517,757 |
| 2022-06-13 | $27.82 | $28.38 | $27.35 | $27.69 | $27.69 | 714,983 |
| 2022-06-10 | $28.57 | $29.05 | $28.42 | $28.83 | $28.83 | 496,437 |
| 2022-06-09 | $29.73 | $29.73 | $29.22 | $29.29 | $29.29 | 397,268 |
| 2022-06-08 | $30.60 | $30.75 | $29.86 | $29.90 | $29.90 | 390,073 |
| 2022-06-07 | $30.00 | $30.86 | $29.67 | $30.62 | $30.62 | 408,429 |
| 2022-06-06 | $30.32 | $31.05 | $30.17 | $30.39 | $30.39 | 646,664 |
| 2022-06-03 | $29.68 | $30.28 | $29.38 | $30.15 | $30.15 | 512,760 |
| 2022-06-02 | $28.70 | $30.32 | $28.70 | $29.90 | $29.90 | 852,459 |
| 2022-06-01 | $28.44 | $28.71 | $27.83 | $28.22 | $28.22 | 343,636 |
| 2022-05-31 | $28.32 | $28.81 | $27.70 | $28.07 | $28.07 | 694,936 |
| 2022-05-27 | $28.26 | $28.41 | $27.70 | $27.94 | $27.94 | 481,800 |
| 2022-05-26 | $28.01 | $28.38 | $27.83 | $27.96 | $27.96 | 534,068 |
| 2022-05-25 | $27.67 | $28.14 | $27.32 | $28.01 | $28.01 | 487,830 |
| 2022-05-24 | $27.63 | $28.19 | $27.40 | $28.05 | $28.05 | 768,705 |
| 2022-05-23 | $28.10 | $28.43 | $27.59 | $28.18 | $28.18 | 383,187 |
| 2022-05-20 | $27.99 | $28.15 | $27.13 | $27.63 | $27.63 | 533,781 |
| 2022-05-19 | $26.51 | $27.92 | $26.51 | $27.90 | $27.90 | 730,956 |
| 2022-05-18 | $28.00 | $28.21 | $26.35 | $26.51 | $26.51 | 894,022 |
| 2022-05-17 | $27.62 | $28.08 | $27.43 | $28.02 | $28.02 | 1,008,393 |
| 2022-05-16 | $26.35 | $27.44 | $26.19 | $27.04 | $27.04 | 1,709,651 |
| 2022-05-13 | $26.29 | $26.61 | $25.83 | $26.35 | $26.35 | 1,833,090 |
| 2022-05-12 | $26.37 | $26.93 | $25.20 | $26.26 | $26.26 | 2,132,427 |
| 2022-05-11 | $26.98 | $27.81 | $26.32 | $26.39 | $26.39 | 1,998,524 |
| 2022-05-10 | $26.22 | $26.33 | $25.17 | $26.07 | $26.07 | 1,955,832 |
| 2022-05-09 | $27.33 | $27.56 | $25.68 | $25.76 | $25.76 | 1,962,745 |
| 2022-05-06 | $27.45 | $27.98 | $27.25 | $27.74 | $27.74 | 1,312,875 |
| 2022-05-05 | $28.10 | $28.16 | $26.98 | $27.73 | $27.73 | 1,765,727 |
| 2022-05-04 | $28.00 | $28.23 | $27.37 | $28.08 | $28.08 | 655,720 |
| 2022-05-03 | $27.89 | $28.38 | $27.87 | $28.14 | $28.14 | 610,089 |
| 2022-05-02 | $26.92 | $27.72 | $26.76 | $27.65 | $27.65 | 888,873 |
| 2022-04-29 | $28.27 | $28.27 | $27.02 | $27.24 | $27.24 | 1,397,852 |
| 2022-04-28 | $28.05 | $28.23 | $27.60 | $27.95 | $27.95 | 973,038 |
| 2022-04-27 | $28.65 | $29.05 | $27.66 | $28.15 | $28.15 | 1,172,064 |
| 2022-04-26 | $28.96 | $29.09 | $28.02 | $28.13 | $28.13 | 1,018,379 |
| 2022-04-25 | $28.12 | $29.38 | $27.94 | $29.21 | $29.21 | 1,458,888 |
| 2022-04-22 | $28.39 | $28.80 | $28.22 | $28.66 | $28.66 | 604,455 |
| 2022-04-21 | $29.27 | $29.27 | $28.42 | $28.88 | $28.88 | 688,777 |
| 2022-04-20 | $29.53 | $29.78 | $28.68 | $29.53 | $29.53 | 523,293 |
| 2022-04-19 | $29.11 | $29.68 | $28.79 | $29.66 | $29.66 | 679,706 |
| 2022-04-18 | $29.92 | $29.97 | $29.36 | $29.42 | $29.42 | 494,894 |
| 2022-04-14 | $30.62 | $30.68 | $29.56 | $29.56 | $29.56 | 552,562 |
| 2022-04-13 | $30.00 | $30.89 | $29.77 | $30.69 | $30.69 | 727,652 |
| 2022-04-12 | $30.00 | $30.68 | $29.65 | $29.66 | $29.66 | 623,894 |
| 2022-04-11 | $30.27 | $30.27 | $29.23 | $29.78 | $29.78 | 480,312 |
| 2022-04-08 | $30.49 | $30.65 | $29.41 | $29.96 | $29.96 | 679,394 |
| 2022-04-07 | $29.87 | $30.31 | $29.53 | $30.24 | $30.24 | 374,094 |
| 2022-04-06 | $30.29 | $30.40 | $29.56 | $29.82 | $29.82 | 697,547 |
| 2022-04-05 | $30.83 | $30.85 | $29.76 | $30.20 | $30.20 | 684,738 |
| 2022-04-04 | $30.78 | $30.80 | $30.37 | $30.65 | $30.65 | 527,551 |
| 2022-04-01 | $30.03 | $30.76 | $30.03 | $30.60 | $30.60 | 668,079 |
| 2022-03-31 | $30.25 | $30.56 | $29.76 | $30.04 | $30.04 | 1,050,895 |
| 2022-03-30 | $30.06 | $30.68 | $30.02 | $30.39 | $30.39 | 1,079,788 |
| 2022-03-29 | $29.58 | $30.16 | $29.14 | $30.00 | $30.00 | 950,445 |
| 2022-03-28 | $29.92 | $30.08 | $29.07 | $29.99 | $29.99 | 938,876 |
| 2022-03-25 | $30.24 | $30.30 | $29.53 | $30.22 | $30.22 | 520,672 |
| 2022-03-24 | $30.02 | $30.56 | $29.73 | $30.21 | $30.21 | 754,447 |
| 2022-03-23 | $29.52 | $30.66 | $29.21 | $29.70 | $29.70 | 1,197,451 |
| 2022-03-22 | $29.40 | $29.61 | $29.00 | $29.28 | $29.28 | 1,053,683 |
| 2022-03-21 | $28.60 | $29.47 | $28.60 | $29.12 | $29.12 | 1,271,610 |
| 2022-03-18 | $26.80 | $29.28 | $26.73 | $28.31 | $28.31 | 3,285,158 |
| 2022-03-17 | $26.68 | $27.00 | $26.65 | $26.83 | $26.83 | 2,070,290 |
| 2022-03-16 | $26.80 | $26.80 | $26.43 | $26.68 | $26.68 | 3,308,428 |
| 2022-03-15 | $26.21 | $26.71 | $26.14 | $26.67 | $26.67 | 5,049,277 |
| 2022-03-14 | $26.71 | $26.73 | $26.42 | $26.55 | $26.55 | 10,646,670 |
| 2022-03-11 | $20.21 | $20.56 | $20.05 | $20.13 | $20.13 | 506,797 |
| 2022-03-10 | $19.76 | $20.68 | $19.63 | $20.65 | $20.65 | 617,263 |
| 2022-03-09 | $19.10 | $19.72 | $18.69 | $19.66 | $19.66 | 585,853 |
| 2022-03-08 | $19.39 | $20.17 | $18.84 | $19.45 | $19.45 | 956,326 |
| 2022-03-07 | $20.44 | $20.97 | $19.28 | $19.35 | $19.35 | 893,274 |
| 2022-03-04 | $21.06 | $21.19 | $20.33 | $20.77 | $20.77 | 1,114,240 |
| 2022-03-03 | $21.50 | $22.04 | $20.11 | $20.79 | $20.79 | 1,418,122 |
| 2022-03-02 | $21.09 | $21.17 | $20.53 | $20.82 | $20.82 | 972,047 |
| 2022-03-01 | $20.69 | $21.29 | $20.37 | $20.83 | $20.83 | 853,359 |
| 2022-02-28 | $20.72 | $20.98 | $20.49 | $20.55 | $20.55 | 868,401 |
| 2022-02-25 | $19.59 | $21.20 | $19.59 | $21.01 | $21.01 | 1,561,772 |
| 2022-02-24 | $19.07 | $19.94 | $18.93 | $19.61 | $19.61 | 1,267,167 |
| 2022-02-23 | $20.32 | $20.48 | $19.77 | $19.84 | $19.84 | 514,809 |
| 2022-02-22 | $20.25 | $20.60 | $20.09 | $20.28 | $20.28 | 469,467 |
| 2022-02-18 | $20.59 | $20.77 | $20.31 | $20.43 | $20.43 | 407,540 |
| 2022-02-17 | $20.81 | $21.08 | $20.44 | $20.53 | $20.53 | 488,123 |
| 2022-02-16 | $21.32 | $21.60 | $20.98 | $20.99 | $20.99 | 815,957 |
| 2022-02-15 | $20.35 | $21.26 | $20.21 | $21.11 | $21.11 | 1,039,130 |
| 2022-02-14 | $19.74 | $20.62 | $19.51 | $20.45 | $20.45 | 739,211 |
| 2022-02-11 | $19.69 | $20.79 | $19.69 | $20.51 | $20.51 | 601,751 |
| 2022-02-10 | $20.03 | $21.00 | $19.94 | $20.07 | $20.07 | 1,123,820 |
| 2022-02-09 | $19.75 | $20.09 | $19.54 | $19.99 | $19.99 | 676,089 |
| 2022-02-08 | $19.20 | $19.66 | $19.03 | $19.54 | $19.54 | 592,156 |
| 2022-02-07 | $18.68 | $19.36 | $18.46 | $19.17 | $19.17 | 644,972 |
| 2022-02-04 | $17.62 | $18.75 | $17.62 | $18.59 | $18.59 | 716,320 |
| 2022-02-03 | $17.71 | $18.03 | $17.58 | $17.72 | $17.72 | 390,402 |
| 2022-02-02 | $18.18 | $18.29 | $17.81 | $17.96 | $17.96 | 485,860 |
| 2022-02-01 | $17.85 | $18.23 | $17.72 | $18.21 | $18.21 | 570,757 |
| 2022-01-31 | $17.44 | $17.63 | $17.12 | $17.50 | $17.50 | 632,727 |
| 2022-01-28 | $18.20 | $18.24 | $17.36 | $17.64 | $17.64 | 1,087,560 |
| 2022-01-27 | $18.51 | $18.75 | $18.04 | $18.40 | $18.40 | 1,430,303 |
| 2022-01-26 | $17.80 | $18.94 | $17.65 | $18.50 | $18.50 | 2,706,784 |
| 2022-01-25 | $17.38 | $17.92 | $17.12 | $17.50 | $17.50 | 5,502,973 |
| 2022-01-24 | $15.20 | $15.29 | $14.32 | $15.10 | $15.10 | 1,557,958 |
| 2022-01-21 | $16.79 | $16.90 | $15.38 | $15.45 | $15.45 | 1,446,133 |
| 2022-01-20 | $16.95 | $17.26 | $16.90 | $17.00 | $17.00 | 770,935 |
| 2022-01-19 | $16.87 | $17.46 | $16.80 | $16.92 | $16.92 | 1,054,566 |
| 2022-01-18 | $16.32 | $16.85 | $15.81 | $16.69 | $16.69 | 1,466,903 |
| 2022-01-14 | $16.45 | $16.71 | $16.22 | $16.25 | $16.25 | 794,778 |
| 2022-01-13 | $16.84 | $17.04 | $16.70 | $16.74 | $16.74 | 1,111,189 |
| 2022-01-12 | $16.58 | $16.90 | $16.49 | $16.78 | $16.78 | 812,518 |
| 2022-01-11 | $15.86 | $16.21 | $15.72 | $16.18 | $16.18 | 549,412 |
| 2022-01-10 | $15.53 | $15.98 | $15.42 | $15.88 | $15.88 | 903,613 |
| 2022-01-07 | $15.43 | $15.57 | $15.01 | $15.40 | $15.40 | 517,292 |
| 2022-01-06 | $16.01 | $16.15 | $15.30 | $15.36 | $15.36 | 673,802 |
| 2022-01-05 | $16.40 | $16.77 | $16.09 | $16.10 | $16.10 | 842,481 |
| 2022-01-04 | $16.42 | $16.54 | $16.18 | $16.24 | $16.24 | 509,186 |
| 2022-01-03 | $16.29 | $16.41 | $16.10 | $16.25 | $16.25 | 283,629 |
| 2021-12-31 | $16.43 | $16.57 | $16.27 | $16.45 | $16.45 | 460,007 |
| 2021-12-30 | $16.22 | $16.53 | $16.22 | $16.32 | $16.32 | 445,992 |
| 2021-12-29 | $16.13 | $16.46 | $16.13 | $16.24 | $16.24 | 442,119 |
| 2021-12-28 | $16.40 | $16.45 | $16.17 | $16.29 | $16.29 | 374,947 |
| 2021-12-27 | $16.75 | $16.79 | $16.36 | $16.42 | $16.42 | 337,806 |
| 2021-12-23 | $16.02 | $16.76 | $15.97 | $16.68 | $16.68 | 1,058,945 |
| 2021-12-22 | $15.85 | $16.11 | $15.79 | $16.05 | $16.05 | 872,306 |
| 2021-12-21 | $15.00 | $15.84 | $14.97 | $15.83 | $15.83 | 592,994 |
| 2021-12-20 | $14.70 | $14.90 | $14.40 | $14.81 | $14.81 | 5,406,944 |
| 2021-12-17 | $15.66 | $15.68 | $14.95 | $14.98 | $14.98 | 685,443 |
| 2021-12-16 | $15.33 | $15.78 | $15.33 | $15.51 | $15.51 | 624,497 |
| 2021-12-15 | $16.00 | $16.02 | $14.57 | $15.01 | $15.01 | 933,116 |
| 2021-12-14 | $16.53 | $16.60 | $16.01 | $16.19 | $16.19 | 818,119 |
| 2021-12-13 | $16.21 | $17.19 | $15.87 | $16.48 | $16.48 | 3,663,535 |
| 2021-12-10 | $15.09 | $15.30 | $14.59 | $14.60 | $14.60 | 934,312 |
| 2021-12-09 | $14.68 | $15.00 | $14.58 | $14.92 | $14.92 | 1,583,708 |
| 2021-12-08 | $14.80 | $14.96 | $14.68 | $14.85 | $14.85 | 449,897 |
| 2021-12-07 | $14.73 | $15.04 | $14.66 | $14.74 | $14.74 | 558,719 |
| 2021-12-06 | $13.84 | $14.63 | $13.60 | $14.46 | $14.46 | 603,546 |
| 2021-12-03 | $14.69 | $14.86 | $13.76 | $13.84 | $13.84 | 937,540 |
| 2021-12-02 | $14.50 | $14.91 | $14.41 | $14.79 | $14.79 | 384,658 |
| 2021-12-01 | $14.99 | $15.11 | $14.49 | $14.56 | $14.56 | 933,372 |
| 2021-11-30 | $15.00 | $15.42 | $14.62 | $14.87 | $14.87 | 829,625 |
| 2021-11-29 | $14.50 | $15.00 | $14.47 | $14.97 | $14.97 | 779,865 |
| 2021-11-26 | $14.51 | $14.87 | $14.44 | $14.50 | $14.50 | 1,419,628 |
| 2021-11-24 | $14.97 | $14.97 | $14.62 | $14.84 | $14.84 | 419,404 |
| 2021-11-23 | $15.30 | $15.59 | $14.90 | $15.04 | $15.04 | 1,319,999 |
| 2021-11-22 | $14.05 | $15.40 | $14.01 | $15.29 | $15.29 | 2,197,110 |
| 2021-11-19 | $13.00 | $14.04 | $12.97 | $14.01 | $14.01 | 1,200,813 |
| 2021-11-18 | $13.30 | $13.35 | $12.80 | $13.06 | $13.06 | 1,678,330 |
| 2021-11-17 | $13.33 | $13.51 | $13.19 | $13.41 | $13.41 | 1,047,699 |
| 2021-11-16 | $13.00 | $13.32 | $12.90 | $13.28 | $13.28 | 708,628 |
| 2021-11-15 | $12.50 | $13.18 | $12.43 | $13.05 | $13.05 | 1,015,233 |
| 2021-11-12 | $11.81 | $12.51 | $11.71 | $12.48 | $12.48 | 1,197,441 |
| 2021-11-11 | $11.58 | $11.91 | $11.51 | $11.88 | $11.88 | 603,175 |
| 2021-11-10 | $11.32 | $11.54 | $11.21 | $11.33 | $11.33 | 731,145 |
| 2021-11-09 | $11.08 | $11.30 | $11.03 | $11.26 | $11.26 | 1,004,800 |
| 2021-11-08 | $10.64 | $11.15 | $10.64 | $11.07 | $11.07 | 1,466,568 |
| 2021-11-05 | $10.11 | $10.63 | $10.03 | $10.51 | $10.51 | 1,081,823 |
| 2021-11-04 | $10.15 | $10.22 | $9.75 | $10.04 | $10.04 | 2,951,631 |
| 2021-11-03 | $11.94 | $11.99 | $9.90 | $10.21 | $10.21 | 3,965,435 |
| 2021-11-02 | $12.75 | $12.75 | $12.35 | $12.60 | $12.60 | 427,381 |
| 2021-11-01 | $12.62 | $12.94 | $12.55 | $12.81 | $12.81 | 368,568 |
| 2021-10-29 | $12.91 | $12.91 | $12.66 | $12.67 | $12.67 | 473,448 |
| 2021-10-28 | $13.06 | $13.19 | $12.83 | $13.01 | $13.01 | 591,051 |
| 2021-10-27 | $13.27 | $13.44 | $13.03 | $13.07 | $13.07 | 535,572 |
| 2021-10-26 | $13.37 | $13.53 | $13.28 | $13.38 | $13.38 | 601,433 |
| 2021-10-25 | $13.31 | $13.73 | $13.29 | $13.44 | $13.44 | 937,516 |
| 2021-10-22 | $13.51 | $13.60 | $13.23 | $13.42 | $13.42 | 644,150 |
| 2021-10-21 | $13.41 | $13.74 | $13.23 | $13.45 | $13.45 | 663,415 |
| 2021-10-20 | $13.26 | $13.75 | $13.12 | $13.62 | $13.62 | 744,414 |
| 2021-10-19 | $13.34 | $13.39 | $12.98 | $13.34 | $13.34 | 973,152 |
| 2021-10-18 | $13.02 | $13.29 | $12.87 | $13.17 | $13.17 | 949,962 |
| 2021-10-15 | $13.31 | $13.32 | $11.92 | $13.13 | $13.13 | 4,730,980 |
| 2021-10-14 | $15.43 | $15.70 | $15.38 | $15.43 | $15.43 | 350,886 |
| 2021-10-13 | $15.11 | $15.27 | $14.99 | $15.16 | $15.16 | 399,598 |
| 2021-10-12 | $14.82 | $15.05 | $14.66 | $14.90 | $14.90 | 273,600 |
| 2021-10-11 | $14.96 | $15.16 | $14.66 | $14.73 | $14.73 | 296,376 |
| 2021-10-08 | $15.09 | $15.38 | $14.54 | $14.55 | $14.55 | 336,241 |
| 2021-10-07 | $14.48 | $15.03 | $14.44 | $14.93 | $14.93 | 605,430 |
| 2021-10-06 | $14.15 | $14.34 | $13.77 | $14.28 | $14.28 | 404,806 |
| 2021-10-05 | $14.41 | $14.58 | $14.13 | $14.41 | $14.41 | 211,119 |
| 2021-10-04 | $14.68 | $14.84 | $14.43 | $14.51 | $14.51 | 328,277 |
| 2021-10-01 | $14.85 | $15.03 | $14.45 | $14.57 | $14.57 | 399,473 |
| 2021-09-30 | $14.15 | $14.81 | $14.10 | $14.76 | $14.76 | 373,672 |
| 2021-09-29 | $14.51 | $14.63 | $14.15 | $14.18 | $14.18 | 350,181 |
| 2021-09-28 | $14.70 | $14.98 | $14.51 | $14.56 | $14.56 | 471,867 |
| 2021-09-27 | $14.71 | $15.00 | $14.67 | $14.81 | $14.81 | 366,698 |
| 2021-09-24 | $14.41 | $14.82 | $14.31 | $14.61 | $14.61 | 295,670 |
| 2021-09-23 | $14.77 | $14.89 | $14.43 | $14.60 | $14.60 | 380,883 |
| 2021-09-22 | $14.52 | $15.06 | $14.51 | $14.56 | $14.56 | 421,002 |
| 2021-09-21 | $14.54 | $14.55 | $14.05 | $14.19 | $14.19 | 550,971 |
| 2021-09-20 | $14.38 | $14.57 | $13.98 | $14.29 | $14.29 | 685,350 |
| 2021-09-17 | $15.43 | $15.43 | $14.90 | $15.05 | $15.05 | 504,308 |
| 2021-09-16 | $15.43 | $15.43 | $15.03 | $15.05 | $15.05 | 422,794 |
| 2021-09-15 | $15.32 | $15.87 | $15.32 | $15.66 | $15.66 | 268,043 |
| 2021-09-14 | $15.28 | $15.42 | $14.81 | $15.20 | $15.20 | 324,885 |
| 2021-09-13 | $15.24 | $15.33 | $15.01 | $15.20 | $15.20 | 344,974 |
| 2021-09-10 | $15.16 | $15.72 | $15.03 | $15.05 | $15.05 | 422,618 |
| 2021-09-09 | $14.98 | $15.00 | $14.76 | $14.92 | $14.92 | 310,261 |
| 2021-09-08 | $15.51 | $15.51 | $14.82 | $14.86 | $14.86 | 332,610 |
| 2021-09-07 | $15.60 | $16.00 | $15.27 | $15.49 | $15.49 | 493,907 |
| 2021-09-03 | $15.53 | $15.98 | $15.40 | $15.71 | $15.71 | 492,392 |
| 2021-09-02 | $15.00 | $15.38 | $14.96 | $15.38 | $15.38 | 356,226 |
| 2021-09-01 | $14.90 | $15.08 | $14.60 | $14.92 | $14.92 | 316,822 |
| 2021-08-31 | $14.80 | $15.04 | $14.80 | $14.99 | $14.99 | 435,091 |
| 2021-08-30 | $15.27 | $15.34 | $14.74 | $14.83 | $14.83 | 405,093 |
| 2021-08-27 | $14.45 | $15.21 | $14.34 | $15.12 | $15.12 | 432,396 |
| 2021-08-26 | $14.40 | $14.52 | $14.19 | $14.25 | $14.25 | 222,354 |
| 2021-08-25 | $14.63 | $14.70 | $14.40 | $14.53 | $14.53 | 331,946 |
| 2021-08-24 | $14.23 | $14.77 | $14.17 | $14.61 | $14.61 | 525,844 |
| 2021-08-23 | $13.86 | $14.17 | $13.69 | $14.03 | $14.03 | 771,381 |
| 2021-08-20 | $13.51 | $13.68 | $13.25 | $13.34 | $13.34 | 937,828 |
| 2021-08-19 | $13.80 | $13.84 | $13.48 | $13.58 | $13.58 | 665,639 |
| 2021-08-18 | $14.50 | $14.66 | $14.15 | $14.15 | $14.15 | 530,105 |
| 2021-08-17 | $14.94 | $15.02 | $14.41 | $14.70 | $14.70 | 413,256 |
| 2021-08-16 | $15.54 | $15.55 | $15.01 | $15.22 | $15.22 | 352,031 |
| 2021-08-13 | $15.73 | $16.14 | $15.70 | $15.80 | $15.80 | 414,509 |
| 2021-08-12 | $15.54 | $15.68 | $15.30 | $15.56 | $15.56 | 334,228 |
| 2021-08-11 | $14.92 | $15.68 | $14.92 | $15.62 | $15.62 | 525,233 |
| 2021-08-10 | $14.78 | $15.04 | $14.55 | $14.88 | $14.88 | 603,024 |
| 2021-08-09 | $15.42 | $15.42 | $14.77 | $14.84 | $14.84 | 659,761 |
| 2021-08-06 | $15.52 | $15.61 | $15.23 | $15.42 | $15.42 | 350,274 |
| 2021-08-05 | $15.60 | $15.83 | $15.35 | $15.45 | $15.45 | 441,274 |
| 2021-08-04 | $16.06 | $16.43 | $15.64 | $15.66 | $15.66 | 937,735 |
| 2021-08-03 | $16.22 | $16.29 | $15.85 | $16.25 | $16.25 | 669,207 |
| 2021-08-02 | $16.73 | $16.85 | $16.10 | $16.20 | $16.20 | 606,028 |
| 2021-07-30 | $15.38 | $16.86 | $15.38 | $16.70 | $16.70 | 1,661,346 |
| 2021-07-29 | $15.48 | $15.73 | $15.31 | $15.43 | $15.43 | 646,857 |
| 2021-07-28 | $14.74 | $15.22 | $14.73 | $15.16 | $15.16 | 585,738 |
| 2021-07-27 | $14.77 | $14.97 | $14.37 | $14.89 | $14.89 | 1,023,913 |
| 2021-07-26 | $14.70 | $15.45 | $14.67 | $14.96 | $14.96 | 650,491 |
| 2021-07-23 | $14.58 | $14.60 | $14.23 | $14.55 | $14.55 | 623,119 |
| 2021-07-22 | $14.22 | $14.56 | $13.90 | $14.48 | $14.48 | 836,038 |
| 2021-07-21 | $13.36 | $14.41 | $13.36 | $14.09 | $14.09 | 1,043,066 |
| 2021-07-20 | $13.01 | $13.38 | $12.57 | $13.24 | $13.24 | 1,553,641 |
| 2021-07-19 | $13.28 | $13.28 | $12.72 | $12.90 | $12.90 | 2,636,786 |
| 2021-07-16 | $15.10 | $15.17 | $13.57 | $13.65 | $13.65 | 4,484,148 |
| 2021-07-15 | $16.31 | $16.62 | $16.07 | $16.18 | $16.18 | 594,995 |
| 2021-07-14 | $17.07 | $17.41 | $16.52 | $16.52 | $16.52 | 442,695 |
| 2021-07-13 | $16.85 | $17.34 | $16.81 | $17.06 | $17.06 | 552,423 |
| 2021-07-12 | $16.90 | $17.19 | $16.74 | $17.14 | $17.14 | 457,300 |
| 2021-07-09 | $16.70 | $17.20 | $16.68 | $17.14 | $17.14 | 659,102 |
| 2021-07-08 | $16.46 | $16.47 | $15.90 | $16.41 | $16.41 | 568,253 |
| 2021-07-07 | $16.72 | $17.13 | $16.58 | $16.87 | $16.87 | 571,357 |
| 2021-07-06 | $17.24 | $17.26 | $16.44 | $16.61 | $16.61 | 515,343 |
| 2021-07-02 | $16.90 | $17.03 | $16.58 | $17.01 | $17.01 | 427,292 |
| 2021-07-01 | $17.11 | $17.16 | $16.54 | $16.75 | $16.75 | 277,705 |
| 2021-06-30 | $16.72 | $17.02 | $16.66 | $16.87 | $16.87 | 335,625 |
| 2021-06-29 | $16.83 | $17.03 | $16.63 | $16.83 | $16.83 | 590,653 |
| 2021-06-28 | $17.44 | $17.44 | $16.92 | $16.98 | $16.98 | 532,990 |
| 2021-06-25 | $17.58 | $17.73 | $17.35 | $17.37 | $17.37 | 319,851 |
| 2021-06-24 | $17.44 | $17.59 | $17.14 | $17.34 | $17.34 | 378,352 |
| 2021-06-23 | $17.52 | $17.89 | $17.36 | $17.45 | $17.45 | 573,236 |
| 2021-06-22 | $17.04 | $17.54 | $16.86 | $17.30 | $17.30 | 736,579 |
| 2021-06-21 | $16.38 | $17.05 | $16.38 | $16.98 | $16.98 | 950,700 |
| 2021-06-18 | $16.00 | $16.32 | $15.90 | $16.18 | $16.18 | 943,078 |
| 2021-06-17 | $15.96 | $16.25 | $15.64 | $16.07 | $16.07 | 1,724,111 |
| 2021-06-16 | $16.15 | $16.46 | $15.95 | $16.37 | $16.37 | 1,091,493 |
| 2021-06-15 | $16.70 | $16.71 | $16.06 | $16.34 | $16.34 | 1,868,878 |
| 2021-06-14 | $17.00 | $17.13 | $16.84 | $16.94 | $16.94 | 1,020,878 |
| 2021-06-11 | $17.21 | $17.40 | $17.06 | $17.08 | $17.08 | 883,257 |
| 2021-06-10 | $16.86 | $17.16 | $16.68 | $17.04 | $17.04 | 678,888 |
| 2021-06-09 | $16.63 | $16.90 | $16.51 | $16.70 | $16.70 | 751,810 |
| 2021-06-08 | $17.10 | $17.10 | $16.54 | $16.64 | $16.64 | 844,718 |
| 2021-06-07 | $17.27 | $17.27 | $16.95 | $17.04 | $17.04 | 528,984 |
| 2021-06-04 | $17.59 | $17.70 | $17.23 | $17.44 | $17.44 | 435,248 |
| 2021-06-03 | $17.24 | $17.52 | $16.78 | $17.28 | $17.28 | 545,694 |
| 2021-06-02 | $18.31 | $18.31 | $17.35 | $17.56 | $17.56 | 784,145 |
| 2021-06-01 | $18.28 | $18.56 | $18.17 | $18.20 | $18.20 | 598,358 |
| 2021-05-28 | $17.75 | $18.10 | $17.58 | $17.88 | $17.88 | 516,081 |
| 2021-05-27 | $17.17 | $17.98 | $17.04 | $17.84 | $17.84 | 765,231 |
| 2021-05-26 | $16.53 | $17.10 | $16.52 | $17.06 | $17.06 | 876,587 |
| 2021-05-25 | $16.86 | $17.00 | $16.40 | $16.50 | $16.50 | 803,185 |
| 2021-05-24 | $16.89 | $17.25 | $16.66 | $17.01 | $17.01 | 503,880 |
| 2021-05-21 | $17.24 | $17.28 | $16.77 | $16.84 | $16.84 | 813,442 |
| 2021-05-20 | $17.22 | $17.41 | $16.77 | $17.16 | $17.16 | 949,487 |
| 2021-05-19 | $17.17 | $17.75 | $16.88 | $17.20 | $17.20 | 1,658,524 |
| 2021-05-18 | $16.95 | $17.90 | $16.80 | $17.59 | $17.59 | 1,587,158 |
| 2021-05-17 | $16.59 | $17.06 | $16.29 | $16.73 | $16.73 | 1,410,819 |
| 2021-05-14 | $17.05 | $17.15 | $16.04 | $16.53 | $16.53 | 2,925,229 |
| 2021-05-13 | $20.36 | $20.36 | $16.40 | $16.85 | $16.85 | 4,871,646 |
| 2021-05-12 | $20.93 | $21.51 | $20.56 | $20.57 | $20.57 | 1,158,948 |
| 2021-05-11 | $20.20 | $21.14 | $19.84 | $21.03 | $21.03 | 1,268,316 |
| 2021-05-10 | $21.65 | $21.89 | $20.57 | $20.89 | $20.89 | 1,968,916 |
| 2021-05-07 | $19.42 | $21.18 | $19.17 | $21.18 | $21.18 | 2,809,131 |
| 2021-05-06 | $19.19 | $19.38 | $18.71 | $18.98 | $18.98 | 717,042 |
| 2021-05-05 | $18.17 | $19.08 | $17.90 | $18.98 | $18.98 | 1,008,500 |
| 2021-05-04 | $18.00 | $18.21 | $17.36 | $17.86 | $17.86 | 762,660 |
| 2021-05-03 | $17.90 | $18.13 | $17.73 | $18.00 | $18.00 | 857,244 |
| 2021-04-30 | $17.58 | $17.92 | $17.53 | $17.61 | $17.61 | 592,432 |
| 2021-04-29 | $18.18 | $18.35 | $17.57 | $17.85 | $17.85 | 691,403 |
| 2021-04-28 | $18.05 | $18.33 | $17.80 | $18.02 | $18.02 | 986,643 |
| 2021-04-27 | $18.64 | $19.30 | $18.34 | $18.39 | $18.39 | 1,219,604 |
| 2021-04-26 | $17.49 | $18.62 | $17.49 | $18.53 | $18.53 | 1,741,548 |
| 2021-04-23 | $17.46 | $17.53 | $16.92 | $17.27 | $17.27 | 1,016,012 |
| 2021-04-22 | $17.98 | $18.19 | $16.93 | $17.02 | $17.02 | 1,676,522 |
| 2021-04-21 | $17.88 | $18.56 | $17.69 | $18.34 | $18.34 | 757,519 |
| 2021-04-20 | $18.72 | $18.76 | $17.88 | $18.08 | $18.08 | 1,040,210 |
| 2021-04-19 | $19.52 | $19.53 | $18.37 | $18.70 | $18.70 | 1,152,212 |
| 2021-04-16 | $19.54 | $19.64 | $19.15 | $19.25 | $19.25 | 1,026,457 |
| 2021-04-15 | $19.46 | $19.62 | $19.22 | $19.45 | $19.45 | 1,137,256 |
| 2021-04-14 | $18.86 | $19.55 | $18.82 | $19.24 | $19.24 | 1,442,339 |
| 2021-04-13 | $18.19 | $18.73 | $18.06 | $18.56 | $18.56 | 609,035 |
| 2021-04-12 | $19.07 | $19.13 | $18.24 | $18.27 | $18.27 | 703,688 |
| 2021-04-09 | $19.18 | $19.45 | $18.61 | $18.77 | $18.77 | 1,842,604 |
| 2021-04-08 | $17.31 | $18.04 | $17.31 | $17.99 | $17.99 | 677,392 |
| 2021-04-07 | $17.50 | $17.57 | $17.24 | $17.40 | $17.40 | 411,297 |
| 2021-04-06 | $17.32 | $17.82 | $17.32 | $17.48 | $17.48 | 464,597 |
| 2021-04-05 | $17.21 | $17.45 | $16.94 | $17.30 | $17.30 | 960,736 |
| 2021-04-01 | $16.21 | $16.70 | $16.14 | $16.64 | $16.64 | 401,470 |
| 2021-03-31 | $16.05 | $16.62 | $16.01 | $16.09 | $16.09 | 498,802 |
| 2021-03-30 | $15.92 | $16.04 | $15.27 | $16.04 | $16.04 | 827,779 |
| 2021-03-29 | $16.22 | $16.28 | $15.72 | $16.06 | $16.06 | 465,243 |
| 2021-03-26 | $16.73 | $16.89 | $15.89 | $16.29 | $16.29 | 846,708 |
| 2021-03-25 | $16.14 | $16.35 | $15.64 | $16.29 | $16.29 | 1,015,405 |
| 2021-03-24 | $17.17 | $17.36 | $16.44 | $16.46 | $16.46 | 795,518 |
| 2021-03-23 | $17.46 | $17.88 | $16.63 | $16.78 | $16.78 | 1,055,107 |
| 2021-03-22 | $16.85 | $18.02 | $16.72 | $17.94 | $17.94 | 1,376,230 |
| 2021-03-19 | $17.04 | $17.43 | $16.47 | $16.94 | $16.94 | 983,442 |
| 2021-03-18 | $17.88 | $18.05 | $17.04 | $17.15 | $17.15 | 1,047,174 |
| 2021-03-17 | $15.97 | $18.20 | $15.91 | $18.00 | $18.00 | 2,089,641 |
| 2021-03-16 | $16.45 | $16.62 | $16.07 | $16.12 | $16.12 | 917,165 |
| 2021-03-15 | $15.88 | $16.63 | $15.69 | $16.50 | $16.50 | 1,428,944 |
| 2021-03-12 | $15.00 | $15.89 | $14.81 | $15.83 | $15.83 | 1,063,907 |
| 2021-03-11 | $14.35 | $15.09 | $14.35 | $15.07 | $15.07 | 1,286,674 |
| 2021-03-10 | $14.07 | $14.18 | $13.71 | $14.13 | $14.13 | 1,058,947 |
| 2021-03-09 | $14.98 | $14.98 | $13.75 | $13.94 | $13.94 | 1,541,714 |
| 2021-03-08 | $14.44 | $15.12 | $14.33 | $14.57 | $14.57 | 1,093,117 |
| 2021-03-05 | $14.30 | $14.34 | $13.13 | $14.25 | $14.25 | 1,989,701 |
| 2021-03-04 | $14.15 | $14.68 | $13.71 | $14.17 | $14.17 | 2,521,149 |
| 2021-03-03 | $15.60 | $16.28 | $15.35 | $15.68 | $15.68 | 1,119,699 |
| 2021-03-02 | $15.50 | $16.00 | $15.47 | $15.71 | $15.71 | 1,137,757 |
| 2021-03-01 | $15.55 | $15.73 | $15.19 | $15.44 | $15.44 | 747,507 |
| 2021-02-26 | $15.24 | $15.56 | $14.80 | $15.16 | $15.16 | 1,120,824 |
| 2021-02-25 | $16.78 | $16.86 | $15.57 | $15.60 | $15.60 | 1,263,813 |
| 2021-02-24 | $16.39 | $16.75 | $15.92 | $16.65 | $16.65 | 1,308,479 |
| 2021-02-23 | $15.37 | $16.29 | $14.23 | $16.20 | $16.20 | 1,110,387 |
| 2021-02-22 | $16.53 | $16.71 | $15.89 | $16.13 | $16.13 | 1,777,311 |
| 2021-02-19 | $15.19 | $16.17 | $15.10 | $15.96 | $15.96 | 1,686,155 |
| 2021-02-18 | $14.89 | $15.71 | $14.76 | $14.96 | $14.96 | 1,616,150 |
| 2021-02-17 | $14.49 | $15.29 | $14.13 | $14.89 | $14.89 | 1,400,166 |
| 2021-02-16 | $14.00 | $14.64 | $13.90 | $14.36 | $14.36 | 998,782 |
| 2021-02-12 | $13.60 | $13.85 | $13.03 | $13.73 | $13.73 | 1,030,386 |
| 2021-02-11 | $13.54 | $13.80 | $13.24 | $13.58 | $13.58 | 601,041 |
| 2021-02-10 | $13.83 | $14.07 | $13.14 | $13.53 | $13.53 | 1,115,888 |
| 2021-02-09 | $13.23 | $13.72 | $13.11 | $13.58 | $13.58 | 960,451 |
| 2021-02-08 | $12.84 | $13.26 | $12.83 | $13.16 | $13.16 | 756,111 |
| 2021-02-05 | $12.09 | $12.62 | $11.93 | $12.56 | $12.56 | 465,792 |
| 2021-02-04 | $12.08 | $12.15 | $11.76 | $12.09 | $12.09 | 362,472 |
| 2021-02-03 | $11.68 | $12.10 | $11.63 | $12.08 | $12.08 | 459,364 |
| 2021-02-02 | $11.94 | $11.95 | $11.60 | $11.74 | $11.74 | 606,466 |
| 2021-02-01 | $11.40 | $11.97 | $11.30 | $11.91 | $11.91 | 796,161 |
| 2021-01-29 | $11.05 | $11.37 | $10.96 | $11.00 | $11.00 | 734,296 |
| 2021-01-28 | $10.86 | $11.23 | $10.69 | $10.96 | $10.96 | 1,052,222 |
| 2021-01-27 | $10.70 | $11.01 | $10.14 | $10.70 | $10.70 | 986,129 |
| 2021-01-26 | $11.08 | $11.12 | $10.81 | $10.91 | $10.91 | 795,117 |
| 2021-01-25 | $11.30 | $11.34 | $10.77 | $11.05 | $11.05 | 1,195,317 |
| 2021-01-22 | $11.34 | $11.43 | $11.11 | $11.25 | $11.25 | 1,004,179 |
| 2021-01-21 | $11.84 | $11.84 | $11.51 | $11.61 | $11.61 | 741,057 |
| 2021-01-20 | $11.95 | $12.01 | $11.55 | $11.70 | $11.70 | 1,113,612 |
| 2021-01-19 | $12.00 | $12.10 | $11.68 | $11.87 | $11.87 | 745,218 |
| 2021-01-15 | $12.15 | $12.17 | $11.71 | $11.99 | $11.99 | 889,656 |
| 2021-01-14 | $12.16 | $12.63 | $12.07 | $12.36 | $12.36 | 630,639 |
| 2021-01-13 | $12.22 | $12.29 | $11.86 | $12.07 | $12.07 | 1,170,940 |
| 2021-01-12 | $11.85 | $12.29 | $11.53 | $12.20 | $12.20 | 1,182,220 |
| 2021-01-11 | $13.59 | $13.74 | $10.75 | $11.70 | $11.70 | 4,484,005 |
| 2021-01-08 | $14.37 | $14.56 | $14.10 | $14.48 | $14.48 | 972,028 |
| 2021-01-07 | $14.30 | $14.62 | $14.16 | $14.48 | $14.48 | 918,398 |
| 2021-01-06 | $13.65 | $14.14 | $13.50 | $13.96 | $13.96 | 1,169,214 |
| 2021-01-05 | $13.33 | $13.71 | $13.22 | $13.40 | $13.40 | 806,273 |
| 2021-01-04 | $12.83 | $13.24 | $12.79 | $13.18 | $13.18 | 770,464 |
| 2020-12-31 | $12.79 | $12.84 | $12.39 | $12.42 | $12.42 | 372,639 |
| 2020-12-30 | $12.11 | $12.72 | $12.05 | $12.64 | $12.64 | 534,150 |
| 2020-12-29 | $12.28 | $12.45 | $11.90 | $12.07 | $12.07 | 482,028 |
| 2020-12-28 | $12.56 | $12.70 | $12.13 | $12.18 | $12.18 | 1,013,193 |
| 2020-12-24 | $13.01 | $13.15 | $12.26 | $12.39 | $12.39 | 478,767 |
| 2020-12-23 | $12.74 | $13.57 | $12.70 | $13.29 | $13.29 | 1,635,084 |
| 2020-12-22 | $12.56 | $12.60 | $12.09 | $12.56 | $12.56 | 625,132 |
| 2020-12-21 | $12.62 | $12.98 | $12.33 | $12.56 | $12.56 | 814,531 |
| 2020-12-18 | $13.31 | $13.52 | $12.46 | $12.49 | $12.49 | 1,221,084 |
| 2020-12-17 | $12.11 | $13.43 | $11.97 | $13.28 | $13.28 | 2,070,182 |
| 2020-12-16 | $12.00 | $12.15 | $11.75 | $11.84 | $11.84 | 635,085 |
| 2020-12-15 | $11.83 | $12.05 | $11.52 | $11.89 | $11.89 | 910,779 |
| 2020-12-14 | $12.19 | $12.21 | $11.60 | $11.74 | $11.74 | 857,412 |
| 2020-12-11 | $12.45 | $12.59 | $12.10 | $12.14 | $12.14 | 583,695 |
| 2020-12-10 | $10.99 | $12.64 | $10.76 | $12.59 | $12.59 | 1,434,001 |
| 2020-12-09 | $11.35 | $11.40 | $11.02 | $11.15 | $11.15 | 267,473 |
| 2020-12-08 | $11.19 | $11.49 | $11.09 | $11.32 | $11.32 | 324,898 |
| 2020-12-07 | $11.50 | $11.82 | $11.18 | $11.27 | $11.27 | 450,339 |
| 2020-12-04 | $10.90 | $11.49 | $10.68 | $11.47 | $11.47 | 956,791 |
| 2020-12-03 | $10.15 | $10.90 | $10.13 | $10.66 | $10.66 | 1,343,577 |
| 2020-12-02 | $9.94 | $10.22 | $9.75 | $10.07 | $10.07 | 352,932 |
| 2020-12-01 | $9.83 | $10.07 | $9.78 | $9.91 | $9.91 | 337,350 |
| 2020-11-30 | $9.96 | $10.05 | $9.61 | $9.68 | $9.68 | 538,325 |
| 2020-11-27 | $10.11 | $10.23 | $9.84 | $9.88 | $9.88 | 261,792 |
| 2020-11-25 | $10.54 | $10.63 | $9.50 | $9.66 | $9.66 | 1,364,236 |
| 2020-11-24 | $10.50 | $10.89 | $10.50 | $10.71 | $10.71 | 652,324 |
| 2020-11-23 | $10.39 | $10.79 | $10.37 | $10.56 | $10.56 | 513,274 |
| 2020-11-20 | $10.51 | $10.87 | $10.24 | $10.39 | $10.39 | 662,172 |
| 2020-11-19 | $9.60 | $10.35 | $9.48 | $10.31 | $10.31 | 455,123 |
| 2020-11-18 | $9.62 | $9.72 | $9.28 | $9.63 | $9.63 | 413,596 |
| 2020-11-17 | $9.65 | $9.87 | $9.27 | $9.61 | $9.61 | 432,181 |
| 2020-11-16 | $9.10 | $10.41 | $9.05 | $9.73 | $9.73 | 1,321,009 |
| 2020-11-13 | $8.20 | $8.82 | $8.06 | $8.79 | $8.79 | 384,092 |
| 2020-11-12 | $8.44 | $8.60 | $8.10 | $8.16 | $8.16 | 309,699 |
| 2020-11-11 | $8.80 | $8.80 | $8.25 | $8.53 | $8.53 | 229,420 |
| 2020-11-10 | $8.82 | $8.99 | $8.75 | $8.79 | $8.79 | 275,517 |
| 2020-11-09 | $9.11 | $9.19 | $8.60 | $8.80 | $8.80 | 333,528 |
| 2020-11-06 | $8.50 | $8.97 | $8.50 | $8.88 | $8.88 | 373,279 |
| 2020-11-05 | $7.91 | $8.58 | $7.91 | $8.49 | $8.49 | 304,704 |
| 2020-11-04 | $8.07 | $8.07 | $7.73 | $7.81 | $7.81 | 335,404 |
| 2020-11-03 | $8.13 | $8.19 | $8.00 | $8.06 | $8.06 | 239,467 |
| 2020-11-02 | $7.91 | $8.18 | $7.84 | $8.10 | $8.10 | 278,888 |
| 2020-10-30 | $7.87 | $8.03 | $7.79 | $7.85 | $7.85 | 307,901 |
| 2020-10-29 | $7.81 | $7.95 | $7.49 | $7.93 | $7.93 | 505,565 |
| 2020-10-28 | $7.61 | $7.92 | $7.56 | $7.88 | $7.88 | 381,185 |
| 2020-10-27 | $7.79 | $7.86 | $7.70 | $7.83 | $7.83 | 274,220 |
| 2020-10-26 | $7.85 | $8.24 | $7.69 | $7.82 | $7.82 | 308,094 |
| 2020-10-23 | $0.80 | $0.80 | $0.78 | $0.79 | $7.85 | 213,588 |
| 2020-10-22 | $0.80 | $0.80 | $0.79 | $0.79 | $7.92 | 94,665 |
| 2020-10-21 | $0.79 | $0.82 | $0.78 | $0.80 | $8.04 | 150,067 |
| 2020-10-20 | $0.75 | $0.80 | $0.75 | $0.79 | $7.86 | 343,892 |
| 2020-10-19 | $0.78 | $0.80 | $0.76 | $0.76 | $7.60 | 153,034 |
| 2020-10-16 | $0.80 | $0.81 | $0.77 | $0.78 | $7.80 | 163,534 |
| 2020-10-15 | $0.82 | $0.82 | $0.79 | $0.80 | $8.00 | 73,648 |
| 2020-10-14 | $0.80 | $0.83 | $0.80 | $0.80 | $8.02 | 108,611 |
| 2020-10-13 | $0.77 | $0.82 | $0.77 | $0.81 | $8.07 | 220,288 |
| 2020-10-12 | $0.78 | $0.79 | $0.77 | $0.77 | $7.70 | 194,849 |
| 2020-10-09 | $0.79 | $0.80 | $0.78 | $0.78 | $7.79 | 231,514 |
| 2020-10-08 | $0.78 | $0.80 | $0.78 | $0.78 | $7.82 | 144,504 |
| 2020-10-07 | $0.76 | $0.80 | $0.76 | $0.78 | $7.75 | 253,218 |
| 2020-10-06 | $0.80 | $0.82 | $0.76 | $0.76 | $7.62 | 426,589 |
| 2020-10-05 | $0.81 | $0.82 | $0.80 | $0.80 | $8.02 | 202,374 |
| 2020-10-02 | $0.82 | $0.84 | $0.80 | $0.81 | $8.07 | 409,666 |
| 2020-10-01 | $0.84 | $0.85 | $0.83 | $0.85 | $8.50 | 131,000 |
| 2020-09-30 | $0.83 | $0.85 | $0.83 | $0.84 | $8.43 | 152,216 |
| 2020-09-29 | $0.83 | $0.84 | $0.83 | $0.83 | $8.30 | 105,838 |
| 2020-09-28 | $0.83 | $0.85 | $0.83 | $0.84 | $8.35 | 106,807 |
| 2020-09-25 | $0.82 | $0.86 | $0.82 | $0.83 | $8.27 | 211,376 |
| 2020-09-24 | $0.82 | $0.85 | $0.81 | $0.85 | $8.50 | 371,105 |
| 2020-09-23 | $0.83 | $0.85 | $0.83 | $0.83 | $8.35 | 247,633 |
| 2020-09-22 | $0.84 | $0.84 | $0.83 | $0.83 | $8.34 | 210,981 |
| 2020-09-21 | $0.84 | $0.85 | $0.82 | $0.84 | $8.39 | 333,169 |
| 2020-09-18 | $0.88 | $0.89 | $0.85 | $0.86 | $8.63 | 223,355 |
| 2020-09-17 | $0.84 | $0.88 | $0.83 | $0.88 | $8.80 | 223,580 |
| 2020-09-16 | $0.87 | $0.89 | $0.85 | $0.87 | $8.70 | 365,823 |
| 2020-09-15 | $0.83 | $0.86 | $0.82 | $0.85 | $8.53 | 444,177 |
| 2020-09-14 | $0.85 | $0.86 | $0.81 | $0.84 | $8.37 | 902,076 |
| 2020-09-11 | $0.90 | $0.90 | $0.83 | $0.85 | $8.49 | 779,418 |
| 2020-09-10 | $0.87 | $0.95 | $0.83 | $0.87 | $8.70 | 3,320,845 |
| 2020-09-09 | $1.12 | $1.13 | $1.11 | $1.13 | $11.30 | 389,126 |
| 2020-09-08 | $1.14 | $1.14 | $1.10 | $1.11 | $11.10 | 300,146 |
| 2020-09-04 | $1.14 | $1.15 | $1.09 | $1.14 | $11.40 | 605,563 |
| 2020-09-03 | $1.17 | $1.17 | $1.09 | $1.13 | $11.30 | 780,478 |
| 2020-09-02 | $1.17 | $1.19 | $1.14 | $1.16 | $11.60 | 650,717 |
| 2020-09-01 | $1.15 | $1.20 | $1.13 | $1.15 | $11.50 | 1,248,145 |
| 2020-08-31 | $1.05 | $1.10 | $1.03 | $1.08 | $10.80 | 1,558,628 |
| 2020-08-28 | $0.94 | $1.00 | $0.93 | $1.00 | $10.00 | 524,596 |
| 2020-08-27 | $0.92 | $0.95 | $0.89 | $0.92 | $9.16 | 140,233 |
| 2020-08-26 | $0.88 | $0.92 | $0.88 | $0.91 | $9.15 | 223,067 |
| 2020-08-25 | $0.92 | $0.93 | $0.88 | $0.91 | $9.10 | 231,683 |
| 2020-08-24 | $0.94 | $0.96 | $0.90 | $0.93 | $9.30 | 226,223 |
| 2020-08-21 | $0.98 | $0.98 | $0.94 | $0.94 | $9.37 | 246,499 |
| 2020-08-20 | $0.93 | $0.96 | $0.92 | $0.95 | $9.49 | 302,629 |
| 2020-08-19 | $0.91 | $0.94 | $0.90 | $0.92 | $9.24 | 281,403 |
| 2020-08-18 | $0.94 | $0.96 | $0.90 | $0.90 | $8.96 | 560,051 |
| 2020-08-17 | $0.87 | $0.92 | $0.86 | $0.92 | $9.15 | 496,534 |
| 2020-08-14 | $0.85 | $0.87 | $0.85 | $0.86 | $8.60 | 215,965 |
| 2020-08-13 | $0.87 | $0.87 | $0.86 | $0.86 | $8.55 | 154,870 |
| 2020-08-12 | $0.86 | $0.88 | $0.85 | $0.86 | $8.55 | 324,110 |
| 2020-08-11 | $0.86 | $0.88 | $0.85 | $0.86 | $8.58 | 230,508 |
| 2020-08-10 | $0.88 | $0.90 | $0.87 | $0.87 | $8.75 | 546,492 |
| 2020-08-07 | $0.87 | $0.88 | $0.86 | $0.87 | $8.74 | 276,998 |
| 2020-08-06 | $0.84 | $0.87 | $0.84 | $0.87 | $8.71 | 1,161,375 |
| 2020-08-05 | $0.88 | $0.89 | $0.84 | $0.84 | $8.44 | 441,184 |
| 2020-08-04 | $0.85 | $0.85 | $0.81 | $0.83 | $8.33 | 540,440 |
| 2020-08-03 | $0.84 | $0.85 | $0.81 | $0.83 | $8.28 | 197,391 |
| 2020-07-31 | $0.85 | $0.85 | $0.81 | $0.83 | $8.29 | 227,583 |
| 2020-07-30 | $0.85 | $0.85 | $0.83 | $0.84 | $8.40 | 249,919 |
| 2020-07-29 | $0.89 | $0.90 | $0.85 | $0.87 | $8.70 | 214,341 |
| 2020-07-28 | $0.90 | $0.91 | $0.85 | $0.86 | $8.60 | 324,432 |
| 2020-07-27 | $0.87 | $0.91 | $0.86 | $0.89 | $8.94 | 362,052 |
| 2020-07-24 | $0.84 | $0.87 | $0.82 | $0.85 | $8.46 | 272,162 |
| 2020-07-23 | $0.86 | $0.88 | $0.84 | $0.85 | $8.51 | 302,698 |
| 2020-07-22 | $0.91 | $0.92 | $0.86 | $0.87 | $8.73 | 318,854 |
| 2020-07-21 | $0.90 | $0.91 | $0.87 | $0.90 | $9.00 | 555,300 |
| 2020-07-20 | $0.84 | $0.88 | $0.82 | $0.86 | $8.60 | 299,640 |
| 2020-07-17 | $0.82 | $0.83 | $0.78 | $0.81 | $8.10 | 254,990 |
| 2020-07-16 | $0.82 | $0.82 | $0.78 | $0.79 | $7.90 | 142,750 |
| 2020-07-15 | $0.84 | $0.84 | $0.80 | $0.83 | $8.30 | 91,880 |
| 2020-07-14 | $0.81 | $0.82 | $0.78 | $0.81 | $8.10 | 154,640 |
| 2020-07-13 | $0.85 | $0.86 | $0.81 | $0.82 | $8.20 | 292,150 |
| 2020-07-10 | $0.82 | $0.85 | $0.81 | $0.83 | $8.30 | 131,070 |
| 2020-07-09 | $0.88 | $0.89 | $0.83 | $0.83 | $8.30 | 223,310 |
| 2020-07-08 | $0.95 | $0.95 | $0.83 | $0.85 | $8.50 | 257,740 |
| 2020-07-07 | $0.88 | $0.97 | $0.87 | $0.92 | $9.20 | 437,640 |
| 2020-07-06 | $0.78 | $0.89 | $0.78 | $0.88 | $8.80 | 516,000 |
| 2020-07-02 | $0.76 | $0.77 | $0.75 | $0.76 | $7.60 | 66,900 |
| 2020-07-01 | $0.74 | $0.77 | $0.74 | $0.75 | $7.50 | 100,437 |
| 2020-06-30 | $0.68 | $0.76 | $0.68 | $0.73 | $7.30 | 495,603 |
| 2020-06-29 | $0.72 | $0.74 | $0.68 | $0.69 | $6.93 | 330,106 |
| 2020-06-26 | $0.71 | $0.71 | $0.68 | $0.68 | $6.80 | 105,416 |
| 2020-06-25 | $0.70 | $0.72 | $0.70 | $0.70 | $7.00 | 117,734 |
| 2020-06-24 | $0.74 | $0.75 | $0.70 | $0.72 | $7.20 | 200,533 |
| 2020-06-23 | $0.70 | $0.77 | $0.70 | $0.77 | $7.70 | 243,292 |
| 2020-06-22 | $0.71 | $0.71 | $0.69 | $0.70 | $7.00 | 75,022 |
| 2020-06-19 | $0.69 | $0.71 | $0.69 | $0.70 | $7.00 | 278,203 |
| 2020-06-18 | $0.68 | $0.70 | $0.66 | $0.69 | $6.90 | 272,468 |
| 2020-06-17 | $0.68 | $0.70 | $0.66 | $0.68 | $6.80 | 349,084 |
| 2020-06-16 | $0.70 | $0.71 | $0.68 | $0.69 | $6.90 | 300,929 |
| 2020-06-15 | $0.66 | $0.72 | $0.63 | $0.68 | $6.80 | 230,595 |
| 2020-06-12 | $0.63 | $0.68 | $0.63 | $0.68 | $6.80 | 184,086 |
| 2020-06-11 | $0.66 | $0.69 | $0.63 | $0.63 | $6.30 | 230,348 |
| 2020-06-10 | $0.73 | $0.74 | $0.64 | $0.70 | $7.00 | 351,790 |
| 2020-06-09 | $0.80 | $0.80 | $0.68 | $0.71 | $7.10 | 496,767 |
| 2020-06-08 | $0.78 | $0.80 | $0.77 | $0.80 | $8.00 | 429,727 |
| 2020-06-05 | $0.82 | $0.84 | $0.76 | $0.78 | $7.80 | 255,181 |
| 2020-06-04 | $0.81 | $0.81 | $0.78 | $0.80 | $8.00 | 169,951 |
| 2020-06-03 | $0.80 | $0.80 | $0.78 | $0.79 | $7.90 | 233,724 |
| 2020-06-02 | $0.76 | $0.79 | $0.75 | $0.79 | $7.90 | 181,176 |
| 2020-06-01 | $0.73 | $0.77 | $0.72 | $0.75 | $7.50 | 200,173 |
| 2020-05-29 | $0.76 | $0.78 | $0.71 | $0.74 | $7.40 | 394,689 |
| 2020-05-28 | $0.74 | $0.76 | $0.73 | $0.74 | $7.40 | 210,982 |
| 2020-05-27 | $0.70 | $0.74 | $0.70 | $0.72 | $7.20 | 239,201 |
| 2020-05-26 | $0.67 | $0.70 | $0.66 | $0.69 | $6.90 | 220,371 |
| 2020-05-22 | $0.66 | $0.66 | $0.64 | $0.66 | $6.60 | 124,619 |
| 2020-05-21 | $0.65 | $0.66 | $0.64 | $0.66 | $6.60 | 204,451 |
| 2020-05-20 | $0.61 | $0.65 | $0.59 | $0.65 | $6.50 | 163,406 |
| 2020-05-19 | $0.59 | $0.63 | $0.59 | $0.60 | $6.00 | 145,602 |
| 2020-05-18 | $0.56 | $0.61 | $0.56 | $0.61 | $6.10 | 464,323 |
| 2020-05-15 | $0.49 | $0.54 | $0.49 | $0.54 | $5.40 | 372,026 |
| 2020-05-14 | $0.47 | $0.50 | $0.44 | $0.50 | $5.00 | 248,545 |
| 2020-05-13 | $0.51 | $0.52 | $0.46 | $0.47 | $4.70 | 297,646 |
| 2020-05-12 | $0.54 | $0.54 | $0.50 | $0.51 | $5.10 | 194,740 |
| 2020-05-11 | $0.51 | $0.52 | $0.50 | $0.51 | $5.10 | 128,302 |
| 2020-05-08 | $0.50 | $0.51 | $0.48 | $0.51 | $5.10 | 213,623 |
| 2020-05-07 | $0.47 | $0.50 | $0.46 | $0.48 | $4.80 | 147,468 |
| 2020-05-06 | $0.48 | $0.48 | $0.45 | $0.45 | $4.50 | 127,490 |
| 2020-05-05 | $0.46 | $0.49 | $0.46 | $0.47 | $4.70 | 62,329 |
| 2020-05-04 | $0.46 | $0.48 | $0.46 | $0.46 | $4.60 | 58,269 |
| 2020-05-01 | $0.49 | $0.50 | $0.47 | $0.47 | $4.70 | 80,598 |
| 2020-04-30 | $0.51 | $0.51 | $0.49 | $0.51 | $5.10 | 122,920 |
| 2020-04-29 | $0.50 | $0.52 | $0.49 | $0.50 | $5.00 | 116,508 |
| 2020-04-28 | $0.51 | $0.51 | $0.49 | $0.49 | $4.90 | 98,005 |
| 2020-04-27 | $0.49 | $0.51 | $0.49 | $0.49 | $4.90 | 404,069 |
| 2020-04-24 | $0.52 | $0.52 | $0.49 | $0.49 | $4.90 | 99,772 |
| 2020-04-23 | $0.49 | $0.51 | $0.48 | $0.50 | $5.00 | 130,160 |
| 2020-04-22 | $0.47 | $0.48 | $0.47 | $0.48 | $4.80 | 94,696 |
| 2020-04-21 | $0.47 | $0.47 | $0.46 | $0.46 | $4.60 | 119,364 |
| 2020-04-20 | $0.48 | $0.49 | $0.46 | $0.48 | $4.80 | 130,806 |
| 2020-04-17 | $0.51 | $0.51 | $0.46 | $0.46 | $4.60 | 112,222 |
| 2020-04-16 | $0.47 | $0.50 | $0.45 | $0.49 | $4.90 | 96,214 |
| 2020-04-15 | $0.52 | $0.52 | $0.45 | $0.45 | $4.50 | 223,381 |
| 2020-04-14 | $0.48 | $0.55 | $0.48 | $0.52 | $5.20 | 295,275 |
| 2020-04-13 | $0.51 | $0.52 | $0.48 | $0.48 | $4.80 | 144,409 |
| 2020-04-09 | $0.50 | $0.53 | $0.48 | $0.50 | $5.00 | 149,508 |
| 2020-04-08 | $0.45 | $0.50 | $0.44 | $0.49 | $4.90 | 280,845 |
| 2020-04-07 | $0.43 | $0.45 | $0.42 | $0.44 | $4.40 | 126,702 |
| 2020-04-06 | $0.40 | $0.43 | $0.39 | $0.41 | $4.10 | 94,957 |
| 2020-04-03 | $0.39 | $0.41 | $0.38 | $0.39 | $3.90 | 216,554 |
| 2020-04-02 | $0.38 | $0.40 | $0.38 | $0.39 | $3.90 | 226,009 |
| 2020-04-01 | $0.38 | $0.40 | $0.37 | $0.38 | $3.80 | 225,302 |
| 2020-03-31 | $0.39 | $0.40 | $0.38 | $0.38 | $3.80 | 306,599 |
| 2020-03-30 | $0.38 | $0.40 | $0.37 | $0.37 | $3.70 | 159,683 |
| 2020-03-27 | $0.38 | $0.40 | $0.38 | $0.38 | $3.80 | 103,775 |
| 2020-03-26 | $0.40 | $0.40 | $0.38 | $0.40 | $4.00 | 156,816 |
| 2020-03-25 | $0.37 | $0.43 | $0.37 | $0.41 | $4.10 | 246,552 |
| 2020-03-24 | $0.37 | $0.38 | $0.35 | $0.37 | $3.70 | 215,184 |
| 2020-03-23 | $0.37 | $0.37 | $0.34 | $0.35 | $3.50 | 225,253 |
| 2020-03-20 | $0.40 | $0.42 | $0.35 | $0.36 | $3.60 | 220,047 |
| 2020-03-19 | $0.33 | $0.39 | $0.32 | $0.38 | $3.80 | 184,704 |
| 2020-03-18 | $0.35 | $0.40 | $0.30 | $0.32 | $3.20 | 563,675 |
| 2020-03-17 | $0.40 | $0.43 | $0.35 | $0.37 | $3.70 | 405,941 |
| 2020-03-16 | $0.40 | $0.43 | $0.38 | $0.40 | $4.00 | 292,698 |
| 2020-03-13 | $0.42 | $0.44 | $0.40 | $0.43 | $4.30 | 282,810 |
| 2020-03-12 | $0.43 | $0.45 | $0.40 | $0.41 | $4.10 | 447,385 |
| 2020-03-11 | $0.46 | $0.48 | $0.43 | $0.46 | $4.60 | 203,235 |
| 2020-03-10 | $0.47 | $0.50 | $0.41 | $0.48 | $4.80 | 350,938 |
| 2020-03-09 | $0.48 | $0.48 | $0.42 | $0.45 | $4.50 | 476,367 |
| 2020-03-06 | $0.51 | $0.51 | $0.49 | $0.50 | $5.00 | 180,729 |
| 2020-03-05 | $0.53 | $0.53 | $0.51 | $0.52 | $5.20 | 69,640 |
| 2020-03-04 | $0.52 | $0.53 | $0.51 | $0.53 | $5.27 | 56,577 |
| 2020-03-03 | $0.52 | $0.54 | $0.51 | $0.52 | $5.15 | 159,465 |
| 2020-03-02 | $0.53 | $0.54 | $0.50 | $0.52 | $5.20 | 173,883 |
| 2020-02-28 | $0.52 | $0.55 | $0.51 | $0.53 | $5.30 | 267,753 |
| 2020-02-27 | $0.55 | $0.55 | $0.52 | $0.53 | $5.30 | 228,106 |
| 2020-02-26 | $0.55 | $0.57 | $0.54 | $0.56 | $5.60 | 138,146 |
| 2020-02-25 | $0.55 | $0.56 | $0.54 | $0.55 | $5.50 | 180,100 |
| 2020-02-24 | $0.56 | $0.57 | $0.53 | $0.57 | $5.70 | 222,335 |
| 2020-02-21 | $0.60 | $0.60 | $0.58 | $0.59 | $5.90 | 163,456 |
| 2020-02-20 | $0.63 | $0.63 | $0.59 | $0.60 | $6.00 | 180,533 |
| 2020-02-19 | $0.60 | $0.64 | $0.58 | $0.62 | $6.20 | 164,027 |
| 2020-02-18 | $0.58 | $0.62 | $0.45 | $0.61 | $6.10 | 584,505 |
| 2020-02-14 | $0.65 | $0.65 | $0.61 | $0.62 | $6.20 | 238,667 |
| 2020-02-13 | $0.68 | $0.68 | $0.64 | $0.64 | $6.40 | 244,272 |
| 2020-02-12 | $0.67 | $0.70 | $0.67 | $0.68 | $6.80 | 222,549 |
| 2020-02-11 | $0.66 | $0.68 | $0.66 | $0.67 | $6.70 | 101,204 |
| 2020-02-10 | $0.66 | $0.68 | $0.63 | $0.66 | $6.60 | 118,019 |
| 2020-02-07 | $0.68 | $0.68 | $0.65 | $0.66 | $6.60 | 74,365 |
| 2020-02-06 | $0.68 | $0.70 | $0.67 | $0.69 | $6.90 | 130,961 |
| 2020-02-05 | $0.66 | $0.69 | $0.65 | $0.68 | $6.80 | 169,890 |
| 2020-02-04 | $0.64 | $0.66 | $0.63 | $0.65 | $6.50 | 137,953 |
| 2020-02-03 | $0.65 | $0.66 | $0.62 | $0.63 | $6.31 | 174,263 |
| 2020-01-31 | $0.65 | $0.65 | $0.63 | $0.63 | $6.30 | 101,046 |
| 2020-01-30 | $0.63 | $0.65 | $0.62 | $0.64 | $6.39 | 82,189 |
| 2020-01-29 | $0.66 | $0.66 | $0.63 | $0.64 | $6.40 | 46,904 |
| 2020-01-28 | $0.61 | $0.65 | $0.61 | $0.63 | $6.30 | 98,384 |
| 2020-01-27 | $0.62 | $0.66 | $0.60 | $0.64 | $6.40 | 306,963 |
| 2020-01-24 | $0.66 | $0.68 | $0.63 | $0.65 | $6.50 | 245,069 |
| 2020-01-23 | $0.68 | $0.68 | $0.66 | $0.67 | $6.70 | 206,968 |
| 2020-01-22 | $0.70 | $0.71 | $0.66 | $0.68 | $6.80 | 287,603 |
| 2020-01-21 | $0.75 | $0.76 | $0.70 | $0.70 | $7.00 | 248,655 |
| 2020-01-17 | $0.71 | $0.71 | $0.69 | $0.69 | $6.90 | 107,322 |
| 2020-01-16 | $0.68 | $0.70 | $0.68 | $0.69 | $6.90 | 145,983 |
| 2020-01-15 | $0.69 | $0.70 | $0.67 | $0.68 | $6.80 | 114,239 |
| 2020-01-14 | $0.72 | $0.72 | $0.69 | $0.69 | $6.90 | 101,869 |
| 2020-01-13 | $0.69 | $0.73 | $0.68 | $0.72 | $7.20 | 158,643 |
| 2020-01-10 | $0.66 | $0.70 | $0.66 | $0.68 | $6.80 | 115,623 |
| 2020-01-09 | $0.68 | $0.68 | $0.66 | $0.66 | $6.60 | 180,863 |
| 2020-01-08 | $0.70 | $0.70 | $0.68 | $0.68 | $6.80 | 177,735 |
| 2020-01-07 | $0.68 | $0.71 | $0.68 | $0.70 | $7.00 | 134,942 |
| 2020-01-06 | $0.74 | $0.75 | $0.66 | $0.67 | $6.70 | 448,869 |
| 2020-01-03 | $0.76 | $0.76 | $0.73 | $0.75 | $7.50 | 170,081 |
| 2020-01-02 | $0.75 | $0.76 | $0.72 | $0.75 | $7.50 | 222,750 |
| 2019-12-31 | $0.73 | $0.75 | $0.71 | $0.74 | $7.40 | 215,831 |
| 2019-12-30 | $0.71 | $0.74 | $0.70 | $0.72 | $7.20 | 300,369 |
| 2019-12-27 | $0.70 | $0.75 | $0.68 | $0.70 | $7.00 | 326,637 |
| 2019-12-26 | $0.67 | $0.70 | $0.66 | $0.69 | $6.90 | 125,911 |
| 2019-12-24 | $0.68 | $0.69 | $0.66 | $0.67 | $6.70 | 92,622 |
| 2019-12-23 | $0.71 | $0.71 | $0.67 | $0.67 | $6.70 | 241,459 |
| 2019-12-20 | $0.66 | $0.74 | $0.63 | $0.71 | $7.10 | 804,541 |
| 2019-12-19 | $0.63 | $0.66 | $0.60 | $0.66 | $6.60 | 438,836 |
| 2019-12-18 | $0.68 | $0.69 | $0.63 | $0.64 | $6.40 | 291,435 |
| 2019-12-17 | $0.72 | $0.74 | $0.63 | $0.68 | $6.80 | 587,857 |
| 2019-12-16 | $0.77 | $0.79 | $0.71 | $0.73 | $7.30 | 880,976 |
| 2019-12-13 | $0.74 | $0.78 | $0.71 | $0.75 | $7.50 | 1,060,821 |
| 2019-12-12 | $0.62 | $0.73 | $0.62 | $0.69 | $6.90 | 666,051 |
| 2019-12-11 | $0.60 | $0.65 | $0.60 | $0.61 | $6.10 | 460,562 |
| 2019-12-10 | $0.56 | $0.60 | $0.54 | $0.60 | $6.00 | 202,197 |
| 2019-12-09 | $0.60 | $0.60 | $0.55 | $0.57 | $5.70 | 535,160 |
| 2019-12-06 | $0.57 | $0.62 | $0.57 | $0.59 | $5.90 | 723,379 |
| 2019-12-05 | $0.50 | $0.58 | $0.50 | $0.57 | $5.70 | 907,514 |
| 2019-12-04 | $0.48 | $0.50 | $0.48 | $0.49 | $4.90 | 174,830 |
| 2019-12-03 | $0.46 | $0.48 | $0.45 | $0.48 | $4.80 | 177,995 |
| 2019-12-02 | $0.47 | $0.47 | $0.46 | $0.46 | $4.59 | 197,142 |
| 2019-11-29 | $0.47 | $0.47 | $0.46 | $0.46 | $4.60 | 188,163 |
| 2019-11-27 | $0.46 | $0.47 | $0.45 | $0.46 | $4.60 | 192,033 |
| 2019-11-26 | $0.44 | $0.47 | $0.44 | $0.47 | $4.70 | 156,571 |
| 2019-11-25 | $0.42 | $0.47 | $0.42 | $0.46 | $4.60 | 183,114 |
| 2019-11-22 | $0.46 | $0.47 | $0.44 | $0.46 | $4.60 | 348,922 |
| 2019-11-21 | $0.44 | $0.46 | $0.43 | $0.46 | $4.60 | 182,739 |
| 2019-11-20 | $0.44 | $0.44 | $0.43 | $0.43 | $4.30 | 153,129 |
| 2019-11-19 | $0.44 | $0.44 | $0.42 | $0.43 | $4.30 | 280,656 |
| 2019-11-18 | $0.46 | $0.46 | $0.44 | $0.45 | $4.50 | 195,225 |
| 2019-11-15 | $0.46 | $0.47 | $0.45 | $0.45 | $4.50 | 367,545 |
| 2019-11-14 | $0.46 | $0.47 | $0.44 | $0.46 | $4.60 | 407,421 |
| 2019-11-13 | $0.47 | $0.47 | $0.45 | $0.46 | $4.60 | 255,388 |
| 2019-11-12 | $0.46 | $0.47 | $0.45 | $0.46 | $4.60 | 257,735 |
| 2019-11-11 | $0.47 | $0.47 | $0.45 | $0.46 | $4.60 | 93,127 |
| 2019-11-08 | $0.45 | $0.47 | $0.45 | $0.46 | $4.60 | 89,262 |
| 2019-11-07 | $0.46 | $0.47 | $0.45 | $0.46 | $4.60 | 162,651 |
| 2019-11-06 | $0.46 | $0.46 | $0.44 | $0.45 | $4.50 | 292,242 |
| 2019-11-05 | $0.45 | $0.47 | $0.45 | $0.46 | $4.60 | 246,830 |
| 2019-11-04 | $0.44 | $0.46 | $0.44 | $0.45 | $4.50 | 213,061 |
| 2019-11-01 | $0.41 | $0.44 | $0.40 | $0.43 | $4.30 | 483,704 |
| 2019-10-31 | $0.46 | $0.46 | $0.41 | $0.42 | $4.20 | 651,285 |
| 2019-10-30 | $0.45 | $0.46 | $0.44 | $0.45 | $4.50 | 856,502 |
| 2019-10-29 | $0.46 | $0.46 | $0.44 | $0.45 | $4.50 | 1,563,928 |
| 2019-10-28 | $0.45 | $0.46 | $0.45 | $0.46 | $4.59 | 125,178 |
| 2019-10-25 | $0.45 | $0.46 | $0.45 | $0.46 | $4.60 | 117,730 |
| 2019-10-24 | $0.46 | $0.47 | $0.44 | $0.45 | $4.50 | 366,040 |
| 2019-10-23 | $0.46 | $0.46 | $0.45 | $0.46 | $4.60 | 137,561 |
| 2019-10-22 | $0.45 | $0.46 | $0.44 | $0.45 | $4.50 | 145,489 |
| 2019-10-21 | $0.47 | $0.47 | $0.44 | $0.45 | $4.50 | 542,506 |
| 2019-10-18 | $0.46 | $0.47 | $0.46 | $0.46 | $4.60 | 173,823 |
| 2019-10-17 | $0.48 | $0.48 | $0.45 | $0.46 | $4.60 | 1,714,202 |
| 2019-10-16 | $0.49 | $0.49 | $0.46 | $0.47 | $4.70 | 701,287 |
| 2019-10-15 | $0.48 | $0.49 | $0.48 | $0.48 | $4.80 | 226,530 |
| 2019-10-14 | $0.47 | $0.49 | $0.46 | $0.47 | $4.70 | 1,120,617 |
| 2019-10-11 | $0.45 | $0.48 | $0.44 | $0.47 | $4.70 | 136,972 |
| 2019-10-10 | $0.42 | $0.45 | $0.42 | $0.44 | $4.40 | 198,742 |
| 2019-10-09 | $0.42 | $0.43 | $0.41 | $0.43 | $4.30 | 143,636 |
| 2019-10-08 | $0.44 | $0.50 | $0.41 | $0.42 | $4.20 | 2,904,303 |
| 2019-10-07 | $0.45 | $0.45 | $0.43 | $0.44 | $4.40 | 192,042 |
| 2019-10-04 | $0.46 | $0.46 | $0.44 | $0.44 | $4.40 | 183,996 |
| 2019-10-03 | $0.47 | $0.47 | $0.46 | $0.46 | $4.60 | 917,078 |
| 2019-10-02 | $0.46 | $0.48 | $0.46 | $0.47 | $4.70 | 536,526 |
| 2019-10-01 | $0.47 | $0.48 | $0.45 | $0.46 | $4.60 | 412,773 |
| 2019-09-30 | $0.50 | $0.50 | $0.47 | $0.48 | $4.80 | 224,316 |
| 2019-09-27 | $0.48 | $0.50 | $0.47 | $0.49 | $4.90 | 178,020 |
| 2019-09-26 | $0.51 | $0.52 | $0.47 | $0.47 | $4.70 | 378,357 |
| 2019-09-25 | $0.52 | $0.52 | $0.50 | $0.51 | $5.10 | 276,158 |
| 2019-09-24 | $0.49 | $0.52 | $0.49 | $0.51 | $5.10 | 495,404 |
| 2019-09-23 | $0.46 | $0.49 | $0.45 | $0.49 | $4.90 | 350,042 |
| 2019-09-20 | $0.45 | $0.47 | $0.44 | $0.46 | $4.60 | 264,575 |
| 2019-09-19 | $0.45 | $0.46 | $0.44 | $0.45 | $4.50 | 323,888 |
| 2019-09-18 | $0.46 | $0.47 | $0.44 | $0.44 | $4.40 | 737,788 |
| 2019-09-17 | $0.46 | $0.48 | $0.45 | $0.46 | $4.60 | 303,674 |
| 2019-09-16 | $0.48 | $0.48 | $0.45 | $0.46 | $4.60 | 398,555 |
| 2019-09-13 | $0.47 | $0.49 | $0.47 | $0.48 | $4.80 | 268,304 |
| 2019-09-12 | $0.48 | $0.48 | $0.46 | $0.47 | $4.70 | 374,379 |
| 2019-09-11 | $0.48 | $0.49 | $0.47 | $0.48 | $4.80 | 323,255 |
| 2019-09-10 | $0.47 | $0.49 | $0.46 | $0.48 | $4.80 | 403,655 |
| 2019-09-09 | $0.45 | $0.47 | $0.44 | $0.46 | $4.60 | 465,859 |
| 2019-09-06 | $0.42 | $0.44 | $0.41 | $0.44 | $4.40 | 266,332 |
| 2019-09-05 | $0.43 | $0.43 | $0.41 | $0.42 | $4.22 | 483,119 |
| 2019-09-04 | $0.42 | $0.43 | $0.41 | $0.43 | $4.30 | 323,941 |
| 2019-09-03 | $0.43 | $0.45 | $0.40 | $0.41 | $4.10 | 607,046 |
| 2019-08-30 | $0.45 | $0.46 | $0.43 | $0.44 | $4.40 | 506,836 |
| 2019-08-29 | $0.46 | $0.46 | $0.44 | $0.44 | $4.40 | 266,572 |
| 2019-08-28 | $0.46 | $0.47 | $0.44 | $0.46 | $4.60 | 398,428 |
| 2019-08-27 | $0.47 | $0.48 | $0.44 | $0.45 | $4.50 | 309,846 |
| 2019-08-26 | $0.49 | $0.49 | $0.47 | $0.47 | $4.70 | 416,734 |
| 2019-08-23 | $0.50 | $0.51 | $0.48 | $0.48 | $4.80 | 335,084 |
| 2019-08-22 | $0.49 | $0.55 | $0.49 | $0.50 | $5.00 | 738,059 |
| 2019-08-21 | $0.45 | $0.49 | $0.44 | $0.48 | $4.80 | 414,785 |
| 2019-08-20 | $0.45 | $0.45 | $0.43 | $0.43 | $4.30 | 3,425,316 |
| 2019-08-19 | $0.48 | $0.49 | $0.43 | $0.45 | $4.50 | 537,221 |
| 2019-08-16 | $0.47 | $0.48 | $0.47 | $0.47 | $4.70 | 496,073 |
| 2019-08-15 | $0.49 | $0.49 | $0.46 | $0.47 | $4.70 | 268,065 |
| 2019-08-14 | $0.48 | $0.50 | $0.46 | $0.49 | $4.90 | 931,963 |
| 2019-08-13 | $0.48 | $0.49 | $0.46 | $0.47 | $4.70 | 772,044 |
| 2019-08-12 | $0.46 | $0.47 | $0.44 | $0.47 | $4.70 | 1,311,827 |
| 2019-08-09 | $0.50 | $0.50 | $0.45 | $0.46 | $4.60 | 636,416 |
| 2019-08-08 | $0.51 | $0.51 | $0.49 | $0.50 | $5.00 | 469,482 |
| 2019-08-07 | $0.51 | $0.52 | $0.50 | $0.50 | $5.00 | 504,122 |
| 2019-08-06 | $0.54 | $0.56 | $0.50 | $0.51 | $5.10 | 780,816 |
| 2019-08-05 | $0.52 | $0.58 | $0.50 | $0.55 | $5.50 | 924,677 |
| 2019-08-02 | $0.52 | $0.53 | $0.49 | $0.53 | $5.30 | 943,801 |
| 2019-08-01 | $0.56 | $0.59 | $0.51 | $0.53 | $5.30 | 1,668,698 |
| 2019-07-31 | $0.60 | $0.60 | $0.57 | $0.58 | $5.80 | 914,200 |
| 2019-07-30 | $0.57 | $0.60 | $0.56 | $0.58 | $5.80 | 1,043,452 |
| 2019-07-29 | $0.58 | $0.58 | $0.56 | $0.56 | $5.60 | 528,495 |
| 2019-07-26 | $0.58 | $0.58 | $0.55 | $0.57 | $5.70 | 939,723 |
| 2019-07-25 | $0.59 | $0.60 | $0.57 | $0.57 | $5.70 | 858,956 |
| 2019-07-24 | $0.60 | $0.61 | $0.57 | $0.59 | $5.90 | 530,053 |
| 2019-07-23 | $0.61 | $0.62 | $0.58 | $0.59 | $5.90 | 691,079 |
| 2019-07-22 | $0.64 | $0.64 | $0.60 | $0.61 | $6.10 | 882,852 |
| 2019-07-19 | $0.65 | $0.65 | $0.61 | $0.63 | $6.30 | 948,622 |
| 2019-07-18 | $0.65 | $0.66 | $0.60 | $0.62 | $6.20 | 1,331,359 |
| 2019-07-17 | $0.64 | $0.66 | $0.61 | $0.64 | $6.40 | 2,000,754 |
| 2019-07-16 | $0.72 | $0.74 | $0.58 | $0.60 | $6.00 | 5,020,227 |
| 2019-07-15 | $1.09 | $1.10 | $1.07 | $1.07 | $10.70 | 320,618 |
| 2019-07-12 | $1.09 | $1.10 | $1.07 | $1.08 | $10.80 | 271,562 |
| 2019-07-11 | $1.07 | $1.11 | $1.06 | $1.08 | $10.80 | 666,721 |
| 2019-07-10 | $1.11 | $1.12 | $1.05 | $1.08 | $10.80 | 926,549 |
| 2019-07-09 | $1.16 | $1.17 | $1.07 | $1.09 | $10.90 | 2,223,443 |
| 2019-07-08 | $1.22 | $1.22 | $1.15 | $1.16 | $11.60 | 577,091 |
| 2019-07-05 | $1.24 | $1.26 | $1.22 | $1.23 | $12.30 | 151,268 |
| 2019-07-03 | $1.23 | $1.27 | $1.23 | $1.26 | $12.60 | 458,812 |
| 2019-07-02 | $1.25 | $1.26 | $1.22 | $1.23 | $12.30 | 335,207 |
| 2019-07-01 | $1.25 | $1.26 | $1.23 | $1.25 | $12.50 | 138,432 |
| 2019-06-28 | $1.26 | $1.26 | $1.21 | $1.24 | $12.40 | 267,088 |
| 2019-06-27 | $1.29 | $1.30 | $1.25 | $1.25 | $12.50 | 226,619 |
| 2019-06-26 | $1.21 | $1.29 | $1.20 | $1.28 | $12.80 | 392,739 |
| 2019-06-25 | $1.23 | $1.26 | $1.20 | $1.21 | $12.10 | 484,295 |
| 2019-06-24 | $1.21 | $1.24 | $1.18 | $1.22 | $12.20 | 288,822 |
| 2019-06-21 | $1.19 | $1.22 | $1.18 | $1.20 | $12.00 | 249,490 |
| 2019-06-20 | $1.24 | $1.27 | $1.20 | $1.20 | $12.00 | 408,490 |
| 2019-06-19 | $1.21 | $1.24 | $1.18 | $1.21 | $12.10 | 223,037 |
| 2019-06-18 | $1.21 | $1.25 | $1.20 | $1.21 | $12.10 | 312,958 |
| 2019-06-17 | $1.17 | $1.21 | $1.16 | $1.20 | $12.00 | 220,032 |
| 2019-06-14 | $1.21 | $1.21 | $1.14 | $1.17 | $11.70 | 442,316 |
| 2019-06-13 | $1.16 | $1.21 | $1.15 | $1.20 | $12.00 | 246,250 |
| 2019-06-12 | $1.22 | $1.23 | $1.15 | $1.15 | $11.50 | 309,758 |
| 2019-06-11 | $1.21 | $1.23 | $1.19 | $1.22 | $12.20 | 429,562 |
| 2019-06-10 | $1.22 | $1.24 | $1.19 | $1.19 | $11.90 | 274,214 |
| 2019-06-07 | $1.30 | $1.30 | $1.20 | $1.23 | $12.30 | 287,748 |
| 2019-06-06 | $1.24 | $1.26 | $1.23 | $1.25 | $12.50 | 161,417 |
| 2019-06-05 | $1.31 | $1.33 | $1.22 | $1.24 | $12.40 | 658,257 |
| 2019-06-04 | $1.26 | $1.33 | $1.25 | $1.30 | $13.00 | 618,614 |
| 2019-06-03 | $1.22 | $1.25 | $1.17 | $1.25 | $12.50 | 407,196 |
| 2019-05-31 | $1.15 | $1.22 | $1.14 | $1.20 | $12.00 | 674,049 |
| 2019-05-30 | $1.23 | $1.24 | $1.14 | $1.14 | $11.40 | 368,279 |
| 2019-05-29 | $1.15 | $1.25 | $1.14 | $1.22 | $12.20 | 569,507 |
| 2019-05-28 | $1.16 | $1.18 | $1.12 | $1.14 | $11.40 | 656,735 |
| 2019-05-24 | $1.18 | $1.21 | $1.15 | $1.16 | $11.60 | 351,153 |
| 2019-05-23 | $1.20 | $1.23 | $1.15 | $1.19 | $11.90 | 550,264 |
| 2019-05-22 | $1.25 | $1.26 | $1.20 | $1.21 | $12.10 | 466,636 |
| 2019-05-21 | $1.28 | $1.29 | $1.25 | $1.25 | $12.50 | 952,816 |
| 2019-05-20 | $1.28 | $1.30 | $1.26 | $1.27 | $12.70 | 157,318 |
| 2019-05-17 | $1.31 | $1.32 | $1.27 | $1.28 | $12.80 | 543,075 |
| 2019-05-16 | $1.40 | $1.40 | $1.30 | $1.32 | $13.20 | 682,266 |
| 2019-05-15 | $1.26 | $1.30 | $1.23 | $1.28 | $12.80 | 936,916 |
| 2019-05-14 | $1.34 | $1.34 | $1.23 | $1.31 | $13.10 | 2,399,793 |
| 2019-05-13 | $1.36 | $1.37 | $1.30 | $1.33 | $13.30 | 524,077 |
| 2019-05-10 | $1.37 | $1.39 | $1.35 | $1.38 | $13.80 | 319,657 |
| 2019-05-09 | $1.40 | $1.41 | $1.35 | $1.39 | $13.90 | 628,204 |
| 2019-05-08 | $1.43 | $1.46 | $1.40 | $1.40 | $14.00 | 279,047 |
| 2019-05-07 | $1.44 | $1.45 | $1.41 | $1.44 | $14.40 | 541,281 |
| 2019-05-06 | $1.49 | $1.50 | $1.41 | $1.44 | $14.40 | 652,155 |
| 2019-05-03 | $1.44 | $1.53 | $1.44 | $1.52 | $15.20 | 555,812 |
| 2019-05-02 | $1.42 | $1.47 | $1.41 | $1.44 | $14.40 | 439,299 |
| 2019-05-01 | $1.51 | $1.51 | $1.43 | $1.43 | $14.30 | 346,288 |
| 2019-04-30 | $1.50 | $1.52 | $1.50 | $1.50 | $15.00 | 341,733 |
| 2019-04-29 | $1.51 | $1.54 | $1.49 | $1.51 | $15.10 | 221,459 |
| 2019-04-26 | $1.58 | $1.60 | $1.49 | $1.49 | $14.90 | 391,286 |
| 2019-04-25 | $1.61 | $1.62 | $1.57 | $1.58 | $15.80 | 471,271 |
| 2019-04-24 | $1.58 | $1.64 | $1.57 | $1.62 | $16.20 | 387,371 |
| 2019-04-23 | $1.60 | $1.60 | $1.57 | $1.59 | $15.90 | 321,791 |
| 2019-04-22 | $1.58 | $1.61 | $1.57 | $1.61 | $16.10 | 231,431 |
| 2019-04-18 | $1.60 | $1.61 | $1.56 | $1.58 | $15.80 | 318,884 |
| 2019-04-17 | $1.59 | $1.64 | $1.58 | $1.60 | $16.00 | 376,605 |
| 2019-04-16 | $1.60 | $1.62 | $1.57 | $1.59 | $15.90 | 1,822,709 |
| 2019-04-15 | $1.61 | $1.63 | $1.58 | $1.60 | $16.00 | 594,179 |
| 2019-04-12 | $1.62 | $1.65 | $1.61 | $1.62 | $16.20 | 703,775 |
| 2019-04-11 | $1.67 | $1.68 | $1.60 | $1.61 | $16.10 | 281,041 |
| 2019-04-10 | $1.65 | $1.70 | $1.65 | $1.65 | $16.50 | 283,639 |
| 2019-04-09 | $1.69 | $1.70 | $1.62 | $1.67 | $16.70 | 581,358 |
| 2019-04-08 | $1.69 | $1.73 | $1.67 | $1.69 | $16.90 | 1,447,781 |
| 2019-04-05 | $1.77 | $1.77 | $1.67 | $1.69 | $16.90 | 438,554 |
| 2019-04-04 | $1.68 | $1.76 | $1.66 | $1.76 | $17.60 | 204,407 |
| 2019-04-03 | $1.70 | $1.72 | $1.65 | $1.68 | $16.80 | 241,926 |
| 2019-04-02 | $1.65 | $1.71 | $1.63 | $1.69 | $16.90 | 680,970 |
| 2019-04-01 | $1.68 | $1.72 | $1.63 | $1.65 | $16.50 | 428,957 |
| 2019-03-29 | $1.66 | $1.69 | $1.64 | $1.66 | $16.60 | 280,372 |
| 2019-03-28 | $1.64 | $1.66 | $1.60 | $1.64 | $16.40 | 475,734 |
| 2019-03-27 | $1.68 | $1.69 | $1.64 | $1.64 | $16.40 | 564,997 |
| 2019-03-26 | $1.67 | $1.71 | $1.65 | $1.68 | $16.80 | 407,171 |
| 2019-03-25 | $1.66 | $1.69 | $1.63 | $1.66 | $16.60 | 217,684 |
| 2019-03-22 | $1.73 | $1.73 | $1.64 | $1.65 | $16.50 | 449,752 |
| 2019-03-21 | $1.75 | $1.76 | $1.69 | $1.72 | $17.20 | 696,328 |
| 2019-03-20 | $1.75 | $1.76 | $1.68 | $1.74 | $17.40 | 698,999 |
| 2019-03-19 | $1.79 | $1.81 | $1.73 | $1.74 | $17.40 | 334,948 |
| 2019-03-18 | $1.73 | $1.81 | $1.71 | $1.77 | $17.70 | 401,116 |
| 2019-03-15 | $1.74 | $1.74 | $1.64 | $1.71 | $17.10 | 760,353 |
| 2019-03-14 | $1.70 | $1.74 | $1.68 | $1.69 | $16.90 | 437,651 |
| 2019-03-13 | $1.69 | $1.74 | $1.67 | $1.72 | $17.20 | 510,460 |
| 2019-03-12 | $1.68 | $1.70 | $1.61 | $1.68 | $16.80 | 613,950 |
| 2019-03-11 | $1.61 | $1.67 | $1.60 | $1.66 | $16.60 | 727,868 |
| 2019-03-08 | $1.63 | $1.63 | $1.54 | $1.59 | $15.90 | 550,649 |
| 2019-03-07 | $1.71 | $1.73 | $1.62 | $1.62 | $16.20 | 836,283 |
| 2019-03-06 | $1.77 | $1.78 | $1.71 | $1.72 | $17.20 | 399,382 |
| 2019-03-05 | $1.81 | $1.82 | $1.76 | $1.76 | $17.60 | 683,160 |
| 2019-03-04 | $1.77 | $1.84 | $1.74 | $1.81 | $18.10 | 704,887 |
| 2019-03-01 | $1.72 | $1.81 | $1.71 | $1.74 | $17.40 | 651,288 |
| 2019-02-28 | $1.79 | $1.83 | $1.68 | $1.71 | $17.10 | 879,077 |
| 2019-02-27 | $1.96 | $1.96 | $1.74 | $1.83 | $18.30 | 1,806,255 |
| 2019-02-26 | $2.07 | $2.13 | $2.04 | $2.10 | $21.00 | 533,430 |
| 2019-02-25 | $2.13 | $2.17 | $2.03 | $2.08 | $20.80 | 1,074,776 |
| 2019-02-22 | $1.91 | $2.17 | $1.90 | $2.12 | $21.20 | 1,302,151 |
| 2019-02-21 | $1.90 | $1.92 | $1.86 | $1.89 | $18.90 | 708,834 |
| 2019-02-20 | $1.92 | $1.97 | $1.83 | $1.91 | $19.10 | 891,036 |
| 2019-02-19 | $1.71 | $1.89 | $1.70 | $1.86 | $18.60 | 1,228,569 |
| 2019-02-15 | $1.66 | $1.72 | $1.66 | $1.70 | $17.00 | 375,706 |
| 2019-02-14 | $1.66 | $1.68 | $1.62 | $1.64 | $16.40 | 745,169 |
| 2019-02-13 | $1.62 | $1.69 | $1.59 | $1.66 | $16.60 | 5,342,836 |
| 2019-02-12 | $1.63 | $1.64 | $1.57 | $1.61 | $16.10 | 328,326 |
| 2019-02-11 | $1.63 | $1.64 | $1.59 | $1.63 | $16.30 | 383,398 |
| 2019-02-08 | $1.67 | $1.68 | $1.61 | $1.63 | $16.30 | 224,688 |
| 2019-02-07 | $1.68 | $1.69 | $1.64 | $1.67 | $16.70 | 387,178 |
| 2019-02-06 | $1.68 | $1.70 | $1.66 | $1.69 | $16.90 | 594,345 |
| 2019-02-05 | $1.70 | $1.70 | $1.64 | $1.68 | $16.80 | 269,897 |
| 2019-02-04 | $1.67 | $1.70 | $1.65 | $1.68 | $16.80 | 630,249 |
| 2019-02-01 | $1.67 | $1.69 | $1.63 | $1.67 | $16.70 | 385,425 |
| 2019-01-31 | $1.69 | $1.73 | $1.65 | $1.67 | $16.70 | 295,480 |
| 2019-01-30 | $1.66 | $1.73 | $1.62 | $1.68 | $16.80 | 354,923 |
| 2019-01-29 | $1.63 | $1.67 | $1.62 | $1.63 | $16.30 | 138,188 |
| 2019-01-28 | $1.70 | $1.70 | $1.60 | $1.63 | $16.30 | 222,785 |
| 2019-01-25 | $1.59 | $1.70 | $1.58 | $1.66 | $16.60 | 351,997 |
| 2019-01-24 | $1.59 | $1.59 | $1.55 | $1.56 | $15.60 | 181,389 |
| 2019-01-23 | $1.63 | $1.64 | $1.54 | $1.56 | $15.60 | 286,741 |
| 2019-01-22 | $1.65 | $1.65 | $1.62 | $1.63 | $16.30 | 277,539 |
| 2019-01-18 | $1.62 | $1.70 | $1.59 | $1.62 | $16.20 | 737,643 |
| 2019-01-17 | $1.59 | $1.64 | $1.57 | $1.59 | $15.90 | 314,710 |
| 2019-01-16 | $1.59 | $1.61 | $1.58 | $1.59 | $15.90 | 544,024 |
| 2019-01-15 | $1.60 | $1.61 | $1.57 | $1.58 | $15.80 | 507,531 |
| 2019-01-14 | $1.60 | $1.63 | $1.57 | $1.59 | $15.90 | 470,492 |
| 2019-01-11 | $1.58 | $1.61 | $1.58 | $1.59 | $15.90 | 358,844 |
| 2019-01-10 | $1.58 | $1.61 | $1.57 | $1.58 | $15.80 | 425,270 |
| 2019-01-09 | $1.60 | $1.62 | $1.58 | $1.59 | $15.90 | 476,936 |
| 2019-01-08 | $1.62 | $1.65 | $1.57 | $1.59 | $15.90 | 469,404 |
| 2019-01-07 | $1.70 | $1.70 | $1.61 | $1.64 | $16.40 | 295,433 |
| 2019-01-04 | $1.63 | $1.71 | $1.59 | $1.67 | $16.70 | 369,654 |
| 2019-01-03 | $1.64 | $1.64 | $1.55 | $1.60 | $16.00 | 384,585 |
| 2019-01-02 | $1.66 | $1.68 | $1.56 | $1.64 | $16.40 | 384,006 |
| 2018-12-31 | $1.58 | $1.66 | $1.57 | $1.65 | $16.50 | 402,747 |
| 2018-12-28 | $1.60 | $1.64 | $1.55 | $1.56 | $15.60 | 323,350 |
| 2018-12-27 | $1.50 | $1.58 | $1.49 | $1.57 | $15.70 | 309,124 |
| 2018-12-26 | $1.50 | $1.54 | $1.48 | $1.50 | $15.00 | 167,351 |
| 2018-12-24 | $1.45 | $1.53 | $1.44 | $1.48 | $14.80 | 266,157 |
| 2018-12-21 | $1.50 | $1.57 | $1.43 | $1.44 | $14.40 | 676,029 |
| 2018-12-20 | $1.55 | $1.59 | $1.49 | $1.50 | $15.00 | 513,188 |
| 2018-12-19 | $1.59 | $1.66 | $1.52 | $1.53 | $15.30 | 553,380 |
| 2018-12-18 | $1.66 | $1.68 | $1.56 | $1.58 | $15.80 | 415,954 |
| 2018-12-17 | $1.68 | $1.70 | $1.58 | $1.61 | $16.10 | 455,566 |
| 2018-12-14 | $1.65 | $1.74 | $1.62 | $1.68 | $16.80 | 506,335 |
| 2018-12-13 | $1.67 | $1.71 | $1.64 | $1.66 | $16.60 | 461,420 |
| 2018-12-12 | $1.72 | $1.74 | $1.65 | $1.67 | $16.70 | 513,009 |
| 2018-12-11 | $1.74 | $1.80 | $1.67 | $1.70 | $17.00 | 397,775 |
| 2018-12-10 | $1.74 | $1.77 | $1.70 | $1.74 | $17.40 | 459,913 |
| 2018-12-07 | $1.77 | $1.79 | $1.71 | $1.74 | $17.40 | 152,437 |
| 2018-12-06 | $1.80 | $1.80 | $1.70 | $1.76 | $17.60 | 237,894 |
| 2018-12-04 | $1.90 | $1.93 | $1.83 | $1.83 | $18.30 | 335,730 |
| 2018-12-03 | $1.86 | $1.91 | $1.85 | $1.89 | $18.90 | 327,453 |
| 2018-11-30 | $1.83 | $1.84 | $1.77 | $1.80 | $18.00 | 259,702 |
| 2018-11-29 | $1.86 | $1.90 | $1.81 | $1.83 | $18.30 | 349,132 |
| 2018-11-28 | $1.79 | $1.88 | $1.72 | $1.86 | $18.60 | 718,985 |
| 2018-11-27 | $1.90 | $1.92 | $1.76 | $1.80 | $18.00 | 526,387 |
| 2018-11-26 | $1.88 | $1.96 | $1.85 | $1.90 | $19.00 | 388,389 |
| 2018-11-23 | $1.93 | $1.93 | $1.85 | $1.86 | $18.60 | 135,238 |
| 2018-11-21 | $1.81 | $2.00 | $1.81 | $1.96 | $19.60 | 419,716 |
| 2018-11-20 | $1.87 | $1.89 | $1.80 | $1.82 | $18.20 | 466,450 |
| 2018-11-19 | $1.94 | $1.96 | $1.84 | $1.88 | $18.80 | 296,788 |
| 2018-11-16 | $2.00 | $2.00 | $1.88 | $1.94 | $19.40 | 378,844 |
| 2018-11-15 | $1.88 | $2.00 | $1.87 | $1.96 | $19.60 | 519,653 |
| 2018-11-14 | $1.81 | $1.89 | $1.81 | $1.87 | $18.70 | 366,950 |
| 2018-11-13 | $1.77 | $1.84 | $1.74 | $1.81 | $18.10 | 414,468 |
| 2018-11-12 | $1.80 | $1.80 | $1.75 | $1.75 | $17.50 | 161,671 |
| 2018-11-09 | $1.82 | $1.84 | $1.75 | $1.80 | $18.00 | 259,949 |
| 2018-11-08 | $1.84 | $1.86 | $1.82 | $1.84 | $18.40 | 182,273 |
| 2018-11-07 | $1.86 | $1.87 | $1.81 | $1.84 | $18.40 | 264,793 |
| 2018-11-06 | $1.90 | $1.93 | $1.84 | $1.84 | $18.40 | 353,158 |
| 2018-11-05 | $1.93 | $1.99 | $1.85 | $1.90 | $19.00 | 410,464 |
| 2018-11-02 | $2.04 | $2.06 | $1.88 | $1.95 | $19.50 | 572,137 |
| 2018-11-01 | $1.76 | $1.99 | $1.75 | $1.97 | $19.70 | 663,876 |
| 2018-10-31 | $1.65 | $1.72 | $1.63 | $1.71 | $17.10 | 2,543,929 |
| 2018-10-30 | $1.65 | $1.68 | $1.60 | $1.64 | $16.40 | 363,341 |
| 2018-10-29 | $1.68 | $1.69 | $1.60 | $1.61 | $16.10 | 400,670 |
| 2018-10-26 | $1.60 | $1.69 | $1.59 | $1.67 | $16.70 | 356,677 |
| 2018-10-25 | $1.66 | $1.68 | $1.60 | $1.63 | $16.30 | 313,988 |
| 2018-10-24 | $1.73 | $1.75 | $1.66 | $1.67 | $16.70 | 477,559 |
| 2018-10-23 | $1.82 | $1.85 | $1.68 | $1.69 | $16.90 | 903,606 |
| 2018-10-22 | $1.82 | $1.82 | $1.78 | $1.81 | $18.10 | 249,950 |
| 2018-10-19 | $1.88 | $1.89 | $1.81 | $1.81 | $18.10 | 261,616 |
| 2018-10-18 | $1.87 | $1.89 | $1.83 | $1.86 | $18.60 | 393,129 |
| 2018-10-17 | $1.93 | $1.95 | $1.85 | $1.88 | $18.80 | 805,425 |
| 2018-10-16 | $1.93 | $1.94 | $1.76 | $1.93 | $19.30 | 1,423,713 |
| 2018-10-15 | $1.99 | $2.00 | $1.94 | $1.95 | $19.50 | 312,784 |
| 2018-10-12 | $1.95 | $1.98 | $1.93 | $1.96 | $19.60 | 355,833 |
| 2018-10-11 | $1.94 | $1.96 | $1.90 | $1.94 | $19.40 | 615,850 |
| 2018-10-10 | $2.00 | $2.02 | $1.94 | $1.94 | $19.40 | 715,331 |
| 2018-10-09 | $2.03 | $2.05 | $1.97 | $2.00 | $20.00 | 508,004 |
| 2018-10-08 | $2.00 | $2.04 | $1.99 | $2.04 | $20.40 | 265,332 |
| 2018-10-05 | $2.07 | $2.09 | $2.01 | $2.03 | $20.30 | 455,565 |
| 2018-10-04 | $2.11 | $2.13 | $2.03 | $2.06 | $20.60 | 525,641 |
| 2018-10-03 | $2.17 | $2.18 | $2.11 | $2.11 | $21.10 | 1,000,819 |
| 2018-10-02 | $2.13 | $2.17 | $2.12 | $2.15 | $21.50 | 369,890 |
| 2018-10-01 | $2.13 | $2.14 | $2.09 | $2.12 | $21.20 | 619,927 |
| 2018-09-28 | $2.13 | $2.15 | $2.10 | $2.12 | $21.20 | 1,413,466 |
| 2018-09-27 | $2.15 | $2.15 | $2.10 | $2.13 | $21.30 | 1,014,514 |
| 2018-09-26 | $2.14 | $2.22 | $2.12 | $2.17 | $21.70 | 1,423,627 |
| 2018-09-25 | $2.13 | $2.18 | $2.12 | $2.14 | $21.40 | 1,608,591 |
| 2018-09-24 | $2.22 | $2.22 | $2.12 | $2.13 | $21.30 | 623,593 |
| 2018-09-21 | $2.20 | $2.24 | $2.18 | $2.20 | $22.00 | 1,062,499 |
| 2018-09-20 | $2.23 | $2.25 | $2.16 | $2.21 | $22.10 | 503,856 |
| 2018-09-19 | $2.20 | $2.25 | $2.19 | $2.20 | $22.00 | 1,022,844 |
| 2018-09-18 | $2.15 | $2.20 | $2.15 | $2.18 | $21.80 | 879,992 |
| 2018-09-17 | $2.14 | $2.16 | $2.12 | $2.14 | $21.40 | 647,711 |
| 2018-09-14 | $2.15 | $2.16 | $2.11 | $2.14 | $21.40 | 859,619 |
| 2018-09-13 | $2.21 | $2.21 | $2.13 | $2.15 | $21.50 | 438,263 |
| 2018-09-12 | $2.19 | $2.22 | $2.14 | $2.18 | $21.80 | 490,098 |
| 2018-09-11 | $2.18 | $2.19 | $2.12 | $2.18 | $21.80 | 240,551 |
| 2018-09-10 | $2.17 | $2.19 | $2.15 | $2.18 | $21.80 | 223,138 |
| 2018-09-07 | $2.23 | $2.23 | $2.16 | $2.17 | $21.70 | 516,285 |
| 2018-09-06 | $2.33 | $2.33 | $2.21 | $2.23 | $22.30 | 728,032 |
| 2018-09-05 | $2.31 | $2.32 | $2.26 | $2.30 | $23.00 | 116,358 |
| 2018-09-04 | $2.31 | $2.34 | $2.23 | $2.30 | $23.00 | 218,840 |
| 2018-08-31 | $2.33 | $2.37 | $2.32 | $2.33 | $23.30 | 278,102 |
| 2018-08-30 | $2.41 | $2.41 | $2.35 | $2.36 | $23.60 | 143,137 |
| 2018-08-29 | $2.41 | $2.47 | $2.40 | $2.42 | $24.20 | 195,169 |
| 2018-08-28 | $2.46 | $2.51 | $2.40 | $2.41 | $24.10 | 150,478 |
| 2018-08-27 | $2.44 | $2.51 | $2.43 | $2.45 | $24.50 | 181,303 |
| 2018-08-24 | $2.49 | $2.51 | $2.42 | $2.43 | $24.30 | 291,765 |
| 2018-08-23 | $2.50 | $2.50 | $2.44 | $2.45 | $24.50 | 275,590 |
| 2018-08-22 | $2.45 | $2.50 | $2.45 | $2.50 | $25.00 | 558,607 |
| 2018-08-21 | $2.33 | $2.48 | $2.33 | $2.42 | $24.20 | 448,870 |
| 2018-08-20 | $2.35 | $2.39 | $2.33 | $2.33 | $23.30 | 140,020 |
| 2018-08-17 | $2.29 | $2.36 | $2.28 | $2.35 | $23.50 | 284,822 |
| 2018-08-16 | $2.35 | $2.40 | $2.29 | $2.29 | $22.90 | 273,137 |
| 2018-08-15 | $2.36 | $2.36 | $2.17 | $2.34 | $23.40 | 841,907 |
| 2018-08-14 | $2.43 | $2.44 | $2.38 | $2.38 | $23.80 | 354,260 |
| 2018-08-13 | $2.48 | $2.50 | $2.43 | $2.43 | $24.30 | 464,472 |
| 2018-08-10 | $2.50 | $2.50 | $2.43 | $2.48 | $24.80 | 492,942 |
| 2018-08-09 | $2.50 | $2.52 | $2.47 | $2.48 | $24.80 | 407,361 |
| 2018-08-08 | $2.54 | $2.54 | $2.46 | $2.48 | $24.80 | 703,664 |
| 2018-08-07 | $2.58 | $2.59 | $2.51 | $2.52 | $25.20 | 487,190 |
| 2018-08-06 | $2.59 | $2.60 | $2.54 | $2.56 | $25.60 | 189,820 |
| 2018-08-03 | $2.62 | $2.64 | $2.58 | $2.59 | $25.90 | 362,382 |
| 2018-08-02 | $2.64 | $2.64 | $2.59 | $2.62 | $26.20 | 322,956 |
| 2018-08-01 | $2.91 | $2.95 | $2.63 | $2.64 | $26.40 | 372,583 |
| 2018-07-31 | $2.78 | $2.81 | $2.74 | $2.77 | $27.70 | 389,531 |
| 2018-07-30 | $2.78 | $2.81 | $2.73 | $2.74 | $27.40 | 310,093 |
| 2018-07-27 | $2.83 | $2.83 | $2.77 | $2.78 | $27.80 | 279,893 |
| 2018-07-26 | $2.86 | $2.86 | $2.79 | $2.83 | $28.30 | 177,850 |
| 2018-07-25 | $2.84 | $2.86 | $2.80 | $2.85 | $28.50 | 107,660 |
| 2018-07-24 | $2.78 | $2.87 | $2.78 | $2.82 | $28.20 | 183,809 |
| 2018-07-23 | $2.81 | $2.85 | $2.75 | $2.77 | $27.70 | 124,425 |
| 2018-07-20 | $2.85 | $2.88 | $2.82 | $2.84 | $28.40 | 117,660 |
| 2018-07-19 | $2.91 | $2.91 | $2.82 | $2.83 | $28.30 | 110,642 |
| 2018-07-18 | $2.91 | $2.95 | $2.90 | $2.94 | $29.40 | 139,669 |
| 2018-07-17 | $2.95 | $2.96 | $2.89 | $2.91 | $29.10 | 105,824 |
| 2018-07-16 | $2.81 | $2.97 | $2.77 | $2.94 | $29.40 | 494,545 |
| 2018-07-13 | $2.83 | $2.92 | $2.81 | $2.83 | $28.30 | 163,398 |
| 2018-07-12 | $2.83 | $2.86 | $2.82 | $2.83 | $28.30 | 116,731 |
| 2018-07-11 | $2.91 | $2.91 | $2.81 | $2.83 | $28.30 | 221,910 |
| 2018-07-10 | $2.95 | $2.95 | $2.90 | $2.95 | $29.50 | 116,044 |
| 2018-07-09 | $2.90 | $2.97 | $2.88 | $2.93 | $29.30 | 189,013 |
| 2018-07-06 | $2.81 | $2.90 | $2.81 | $2.90 | $29.00 | 93,059 |
| 2018-07-05 | $2.82 | $2.85 | $2.78 | $2.82 | $28.20 | 170,430 |
| 2018-07-03 | $2.77 | $2.85 | $2.77 | $2.84 | $28.40 | 95,511 |
| 2018-07-02 | $2.81 | $2.81 | $2.75 | $2.76 | $27.60 | 61,155 |
| 2018-06-29 | $2.69 | $2.87 | $2.69 | $2.84 | $28.40 | 202,842 |
| 2018-06-28 | $2.67 | $2.70 | $2.63 | $2.68 | $26.80 | 233,478 |
| 2018-06-27 | $2.68 | $2.71 | $2.66 | $2.67 | $26.70 | 99,643 |
| 2018-06-26 | $2.74 | $2.74 | $2.67 | $2.67 | $26.70 | 163,898 |
| 2018-06-25 | $2.78 | $2.80 | $2.72 | $2.73 | $27.30 | 159,679 |
| 2018-06-22 | $2.82 | $2.82 | $2.78 | $2.82 | $28.20 | 73,166 |
| 2018-06-21 | $2.81 | $2.86 | $2.80 | $2.80 | $28.00 | 132,191 |
| 2018-06-20 | $2.84 | $2.84 | $2.80 | $2.82 | $28.20 | 135,754 |
| 2018-06-19 | $2.78 | $2.87 | $2.77 | $2.84 | $28.40 | 159,077 |
| 2018-06-18 | $2.75 | $2.83 | $2.72 | $2.82 | $28.20 | 85,033 |
| 2018-06-15 | $2.83 | $2.83 | $2.75 | $2.76 | $27.60 | 127,542 |
| 2018-06-14 | $2.87 | $2.90 | $2.83 | $2.85 | $28.50 | 88,633 |
| 2018-06-13 | $2.84 | $2.88 | $2.84 | $2.87 | $28.70 | 178,933 |
| 2018-06-12 | $2.83 | $2.87 | $2.81 | $2.86 | $28.60 | 193,258 |
| 2018-06-11 | $2.84 | $2.87 | $2.80 | $2.84 | $28.40 | 134,990 |
| 2018-06-08 | $2.82 | $2.84 | $2.79 | $2.82 | $28.20 | 104,645 |
| 2018-06-07 | $2.85 | $2.87 | $2.79 | $2.83 | $28.30 | 203,711 |
| 2018-06-06 | $2.88 | $2.89 | $2.81 | $2.84 | $28.40 | 244,623 |
| 2018-06-05 | $2.84 | $2.90 | $2.84 | $2.86 | $28.60 | 293,290 |
| 2018-06-04 | $2.87 | $2.88 | $2.82 | $2.85 | $28.50 | 154,305 |
| 2018-06-01 | $2.82 | $2.85 | $2.79 | $2.84 | $28.40 | 226,815 |
| 2018-05-31 | $2.77 | $2.79 | $2.72 | $2.78 | $27.80 | 178,249 |
| 2018-05-30 | $2.75 | $2.78 | $2.71 | $2.77 | $27.70 | 145,131 |
| 2018-05-29 | $2.77 | $2.80 | $2.70 | $2.72 | $27.20 | 118,845 |
| 2018-05-25 | $2.88 | $2.89 | $2.77 | $2.80 | $28.00 | 282,572 |
| 2018-05-24 | $2.90 | $2.91 | $2.88 | $2.90 | $29.00 | 179,971 |
| 2018-05-23 | $2.93 | $2.93 | $2.88 | $2.90 | $29.00 | 330,968 |
| 2018-05-22 | $2.95 | $2.97 | $2.89 | $2.94 | $29.40 | 616,420 |
| 2018-05-21 | $2.95 | $2.96 | $2.92 | $2.92 | $29.20 | 56,260 |
| 2018-05-18 | $2.93 | $2.96 | $2.91 | $2.93 | $29.30 | 464,633 |
| 2018-05-17 | $2.98 | $3.00 | $2.94 | $2.95 | $29.50 | 105,548 |
| 2018-05-16 | $2.94 | $2.99 | $2.87 | $2.98 | $29.80 | 727,512 |
| 2018-05-15 | $2.93 | $2.94 | $2.89 | $2.94 | $29.40 | 104,911 |
| 2018-05-14 | $2.93 | $2.98 | $2.89 | $2.95 | $29.50 | 370,648 |
| 2018-05-11 | $2.99 | $2.99 | $2.92 | $2.94 | $29.40 | 211,962 |
| 2018-05-10 | $2.94 | $2.99 | $2.94 | $2.96 | $29.60 | 236,494 |
| 2018-05-09 | $3.09 | $3.23 | $2.92 | $2.93 | $29.30 | 370,262 |
| 2018-05-08 | $2.92 | $2.93 | $2.87 | $2.93 | $29.30 | 288,473 |
| 2018-05-07 | $2.96 | $2.99 | $2.94 | $2.94 | $29.40 | 145,178 |
| 2018-05-04 | $2.93 | $2.97 | $2.92 | $2.95 | $29.50 | 159,479 |
| 2018-05-03 | $3.03 | $3.03 | $2.92 | $2.94 | $29.40 | 157,944 |
| 2018-05-02 | $2.97 | $3.01 | $2.95 | $2.99 | $29.90 | 395,978 |
| 2018-05-01 | $2.96 | $2.97 | $2.92 | $2.96 | $29.60 | 171,113 |
| 2018-04-30 | $3.00 | $3.03 | $2.96 | $2.97 | $29.70 | 168,486 |
| 2018-04-27 | $3.02 | $3.04 | $2.99 | $3.00 | $30.00 | 136,387 |
| 2018-04-26 | $3.09 | $3.09 | $2.99 | $3.04 | $30.40 | 284,116 |
| 2018-04-25 | $3.07 | $3.08 | $2.99 | $3.07 | $30.70 | 156,940 |
| 2018-04-24 | $3.07 | $3.09 | $3.04 | $3.09 | $30.90 | 306,078 |
| 2018-04-23 | $3.14 | $3.15 | $3.04 | $3.08 | $30.80 | 320,563 |
| 2018-04-20 | $3.05 | $3.18 | $3.02 | $3.17 | $31.70 | 291,632 |
| 2018-04-19 | $3.08 | $3.12 | $3.05 | $3.06 | $30.60 | 124,508 |
| 2018-04-18 | $3.09 | $3.16 | $3.09 | $3.11 | $31.10 | 353,741 |
| 2018-04-17 | $3.09 | $3.10 | $3.05 | $3.06 | $30.60 | 524,831 |
| 2018-04-16 | $3.09 | $3.10 | $3.02 | $3.07 | $30.70 | 487,888 |
| 2018-04-13 | $3.08 | $3.10 | $3.04 | $3.06 | $30.60 | 440,761 |
| 2018-04-12 | $3.13 | $3.13 | $3.06 | $3.09 | $30.90 | 325,010 |
| 2018-04-11 | $3.06 | $3.15 | $3.06 | $3.13 | $31.30 | 213,659 |
| 2018-04-10 | $2.95 | $3.07 | $2.95 | $3.06 | $30.60 | 275,028 |
| 2018-04-09 | $2.96 | $2.99 | $2.91 | $2.92 | $29.20 | 310,782 |
| 2018-04-06 | $3.02 | $3.02 | $2.93 | $2.94 | $29.40 | 112,756 |
| 2018-04-05 | $2.95 | $3.03 | $2.93 | $3.02 | $30.20 | 136,961 |
| 2018-04-04 | $2.93 | $2.94 | $2.88 | $2.94 | $29.40 | 115,644 |
| 2018-04-03 | $3.00 | $3.01 | $2.90 | $2.93 | $29.30 | 208,401 |
| 2018-04-02 | $3.06 | $3.06 | $2.95 | $2.99 | $29.90 | 299,755 |
| 2018-03-29 | $3.04 | $3.09 | $3.03 | $3.07 | $30.70 | 351,272 |
| 2018-03-28 | $3.23 | $3.23 | $3.01 | $3.02 | $30.20 | 501,161 |
| 2018-03-27 | $3.23 | $3.27 | $3.22 | $3.25 | $32.50 | 1,856,210 |
| 2018-03-26 | $3.25 | $3.26 | $3.18 | $3.23 | $32.30 | 1,529,149 |
| 2018-03-23 | $3.27 | $3.28 | $3.22 | $3.25 | $32.50 | 383,523 |
| 2018-03-22 | $3.26 | $3.26 | $3.22 | $3.25 | $32.50 | 389,243 |
| 2018-03-21 | $3.23 | $3.30 | $3.21 | $3.29 | $32.90 | 419,326 |
| 2018-03-20 | $3.24 | $3.25 | $3.20 | $3.23 | $32.30 | 328,932 |
| 2018-03-19 | $3.27 | $3.29 | $3.22 | $3.25 | $32.50 | 289,959 |
| 2018-03-16 | $3.25 | $3.34 | $3.20 | $3.30 | $33.00 | 235,131 |
| 2018-03-15 | $3.25 | $3.27 | $3.23 | $3.25 | $32.50 | 183,552 |
| 2018-03-14 | $3.26 | $3.29 | $3.22 | $3.26 | $32.60 | 310,191 |
| 2018-03-13 | $3.30 | $3.30 | $3.23 | $3.26 | $32.60 | 598,576 |
| 2018-03-12 | $3.27 | $3.31 | $3.23 | $3.30 | $33.00 | 165,415 |
| 2018-03-09 | $3.24 | $3.28 | $3.24 | $3.27 | $32.70 | 233,094 |
| 2018-03-08 | $3.26 | $3.27 | $3.20 | $3.23 | $32.30 | 388,656 |
| 2018-03-07 | $3.22 | $3.28 | $3.21 | $3.27 | $32.70 | 290,751 |
| 2018-03-06 | $3.19 | $3.28 | $3.17 | $3.24 | $32.40 | 573,377 |
| 2018-03-05 | $3.11 | $3.17 | $3.05 | $3.16 | $31.60 | 330,098 |
| 2018-03-02 | $3.08 | $3.15 | $3.07 | $3.14 | $31.40 | 521,302 |
| 2018-03-01 | $3.04 | $3.09 | $2.99 | $3.08 | $30.80 | 515,691 |
| 2018-02-28 | $2.92 | $3.05 | $2.89 | $3.03 | $30.30 | 703,990 |
| 2018-02-27 | $2.84 | $2.93 | $2.83 | $2.92 | $29.20 | 504,961 |
| 2018-02-26 | $2.81 | $2.88 | $2.81 | $2.87 | $28.70 | 235,063 |
| 2018-02-23 | $2.77 | $2.81 | $2.73 | $2.81 | $28.10 | 148,747 |
| 2018-02-22 | $2.76 | $2.78 | $2.70 | $2.75 | $27.50 | 411,803 |
| 2018-02-21 | $2.84 | $2.84 | $2.74 | $2.76 | $27.60 | 325,273 |
| 2018-02-20 | $2.84 | $2.87 | $2.81 | $2.83 | $28.30 | 258,875 |
| 2018-02-16 | $2.86 | $2.89 | $2.80 | $2.88 | $28.80 | 361,673 |
| 2018-02-15 | $2.94 | $2.94 | $2.84 | $2.89 | $28.90 | 252,543 |
| 2018-02-14 | $2.79 | $2.94 | $2.79 | $2.92 | $29.20 | 549,289 |
| 2018-02-13 | $2.79 | $2.87 | $2.79 | $2.84 | $28.40 | 180,919 |
| 2018-02-12 | $2.81 | $2.82 | $2.71 | $2.78 | $27.80 | 348,000 |
| 2018-02-09 | $2.79 | $2.81 | $2.69 | $2.75 | $27.50 | 396,010 |
| 2018-02-08 | $2.80 | $2.84 | $2.77 | $2.77 | $27.70 | 378,137 |
| 2018-02-07 | $2.92 | $2.94 | $2.80 | $2.81 | $28.10 | 430,106 |
| 2018-02-06 | $2.84 | $2.93 | $2.81 | $2.91 | $29.10 | 384,341 |
| 2018-02-05 | $2.94 | $2.99 | $2.86 | $2.87 | $28.70 | 452,632 |
| 2018-02-02 | $3.07 | $3.08 | $2.93 | $2.94 | $29.40 | 559,136 |
| 2018-02-01 | $3.01 | $3.10 | $3.01 | $3.04 | $30.40 | 448,043 |
| 2018-01-31 | $3.11 | $3.11 | $3.02 | $3.03 | $30.30 | 448,207 |
| 2018-01-30 | $3.15 | $3.15 | $3.09 | $3.10 | $31.00 | 238,717 |
| 2018-01-29 | $3.20 | $3.21 | $3.13 | $3.16 | $31.60 | 409,989 |
| 2018-01-26 | $3.23 | $3.25 | $3.19 | $3.20 | $32.00 | 314,425 |
| 2018-01-25 | $3.28 | $3.31 | $3.19 | $3.23 | $32.30 | 449,078 |
| 2018-01-24 | $3.31 | $3.32 | $3.26 | $3.26 | $32.60 | 355,954 |
| 2018-01-23 | $3.35 | $3.35 | $3.25 | $3.26 | $32.60 | 477,359 |
| 2018-01-22 | $3.39 | $3.41 | $3.34 | $3.37 | $33.70 | 213,075 |
| 2018-01-19 | $3.27 | $3.37 | $3.26 | $3.37 | $33.70 | 483,701 |
| 2018-01-18 | $3.38 | $3.40 | $3.25 | $3.26 | $32.60 | 561,061 |
| 2018-01-17 | $3.47 | $3.47 | $3.38 | $3.39 | $33.90 | 364,133 |
| 2018-01-16 | $3.45 | $3.52 | $3.42 | $3.47 | $34.70 | 237,230 |
| 2018-01-12 | $3.53 | $3.58 | $3.51 | $3.57 | $35.70 | 162,311 |
| 2018-01-11 | $3.46 | $3.54 | $3.43 | $3.51 | $35.10 | 399,707 |
| 2018-01-10 | $3.40 | $3.48 | $3.39 | $3.45 | $34.50 | 370,910 |
| 2018-01-09 | $3.46 | $3.48 | $3.34 | $3.40 | $34.00 | 216,783 |
| 2018-01-08 | $3.50 | $3.51 | $3.45 | $3.46 | $34.60 | 242,801 |
| 2018-01-05 | $3.52 | $3.56 | $3.47 | $3.51 | $35.10 | 181,762 |
| 2018-01-04 | $3.57 | $3.58 | $3.52 | $3.55 | $35.50 | 275,371 |
| 2018-01-03 | $3.57 | $3.59 | $3.51 | $3.55 | $35.50 | 335,309 |
| 2018-01-02 | $3.46 | $3.56 | $3.44 | $3.56 | $35.60 | 394,327 |
| 2017-12-29 | $3.46 | $3.46 | $3.39 | $3.43 | $34.30 | 110,815 |
| 2017-12-28 | $3.42 | $3.47 | $3.39 | $3.45 | $34.50 | 276,801 |
| 2017-12-27 | $3.42 | $3.44 | $3.37 | $3.39 | $33.90 | 140,413 |
| 2017-12-26 | $3.35 | $3.47 | $3.33 | $3.45 | $34.50 | 130,131 |
| 2017-12-22 | $3.29 | $3.35 | $3.29 | $3.33 | $33.30 | 129,196 |
| 2017-12-21 | $3.28 | $3.33 | $3.27 | $3.30 | $33.00 | 212,007 |
| 2017-12-20 | $3.30 | $3.31 | $3.26 | $3.27 | $32.70 | 223,105 |
| 2017-12-19 | $3.12 | $3.29 | $3.09 | $3.27 | $32.70 | 627,443 |
| 2017-12-18 | $3.09 | $3.14 | $3.08 | $3.12 | $31.20 | 748,263 |
| 2017-12-15 | $3.09 | $3.12 | $3.06 | $3.08 | $30.80 | 235,765 |
| 2017-12-14 | $3.03 | $3.15 | $3.02 | $3.09 | $30.90 | 676,579 |
| 2017-12-13 | $3.00 | $3.05 | $2.99 | $3.02 | $30.20 | 401,766 |
| 2017-12-12 | $3.06 | $3.10 | $3.01 | $3.01 | $30.10 | 287,154 |
| 2017-12-11 | $2.99 | $3.10 | $2.96 | $3.06 | $30.60 | 212,337 |
| 2017-12-08 | $3.00 | $3.05 | $2.99 | $3.01 | $30.10 | 115,831 |
| 2017-12-07 | $2.90 | $3.01 | $2.90 | $3.00 | $30.00 | 187,198 |
| 2017-12-06 | $2.91 | $2.97 | $2.91 | $2.93 | $29.30 | 183,626 |
| 2017-12-05 | $2.98 | $2.99 | $2.92 | $2.95 | $29.50 | 293,562 |
| 2017-12-04 | $3.01 | $3.04 | $2.99 | $3.00 | $30.00 | 71,094 |
| 2017-12-01 | $2.96 | $3.04 | $2.95 | $3.00 | $30.00 | 294,332 |
| 2017-11-30 | $2.96 | $3.02 | $2.93 | $2.95 | $29.50 | 384,241 |
| 2017-11-29 | $3.02 | $3.02 | $2.93 | $2.96 | $29.60 | 149,848 |
| 2017-11-28 | $3.01 | $3.06 | $2.96 | $3.02 | $30.20 | 219,280 |
| 2017-11-27 | $3.06 | $3.10 | $3.00 | $3.02 | $30.20 | 247,458 |
| 2017-11-24 | $3.12 | $3.16 | $3.09 | $3.09 | $30.90 | 116,621 |
| 2017-11-22 | $3.08 | $3.11 | $3.06 | $3.10 | $31.00 | 118,836 |
| 2017-11-21 | $3.04 | $3.11 | $3.04 | $3.05 | $30.50 | 185,531 |
| 2017-11-20 | $3.07 | $3.09 | $3.03 | $3.04 | $30.40 | 92,316 |
| 2017-11-17 | $3.10 | $3.10 | $3.04 | $3.07 | $30.70 | 92,075 |
| 2017-11-16 | $3.04 | $3.05 | $2.99 | $3.01 | $30.10 | 67,839 |
| 2017-11-15 | $3.00 | $3.05 | $2.94 | $3.02 | $30.20 | 132,166 |
| 2017-11-14 | $3.07 | $3.10 | $3.01 | $3.02 | $30.20 | 203,073 |
| 2017-11-13 | $3.13 | $3.17 | $3.08 | $3.08 | $30.80 | 218,996 |
| 2017-11-10 | $3.12 | $3.13 | $3.06 | $3.12 | $31.20 | 126,186 |
| 2017-11-09 | $3.14 | $3.18 | $3.11 | $3.11 | $31.10 | 69,590 |
| 2017-11-08 | $3.18 | $3.19 | $3.15 | $3.16 | $31.60 | 117,644 |
| 2017-11-07 | $3.18 | $3.19 | $3.14 | $3.17 | $31.70 | 98,577 |
| 2017-11-06 | $3.13 | $3.25 | $3.13 | $3.21 | $32.10 | 184,962 |
| 2017-11-03 | $3.09 | $3.19 | $3.08 | $3.12 | $31.20 | 104,363 |
| 2017-11-02 | $3.09 | $3.14 | $3.05 | $3.05 | $30.50 | 152,359 |
| 2017-11-01 | $3.08 | $3.12 | $3.08 | $3.09 | $30.90 | 125,188 |
| 2017-10-31 | $3.05 | $3.08 | $3.02 | $3.07 | $30.70 | 206,709 |
| 2017-10-30 | $3.01 | $3.07 | $3.01 | $3.05 | $30.50 | 129,049 |
| 2017-10-27 | $3.05 | $3.06 | $2.98 | $3.03 | $30.30 | 231,229 |
| 2017-10-26 | $3.12 | $3.12 | $3.04 | $3.06 | $30.60 | 217,421 |
| 2017-10-25 | $3.14 | $3.16 | $3.09 | $3.10 | $30.95 | 200,827 |
| 2017-10-24 | $3.15 | $3.17 | $3.12 | $3.13 | $31.30 | 217,779 |
| 2017-10-23 | $3.16 | $3.18 | $3.12 | $3.15 | $31.50 | 186,748 |
| 2017-10-20 | $3.24 | $3.26 | $3.14 | $3.18 | $31.80 | 227,758 |
| 2017-10-19 | $3.26 | $3.27 | $3.21 | $3.22 | $32.20 | 207,331 |
| 2017-10-18 | $3.33 | $3.36 | $3.28 | $3.29 | $32.90 | 145,607 |
| 2017-10-17 | $3.35 | $3.37 | $3.30 | $3.35 | $33.50 | 178,475 |
| 2017-10-16 | $3.40 | $3.44 | $3.36 | $3.36 | $33.60 | 300,832 |
| 2017-10-13 | $3.33 | $3.37 | $3.32 | $3.34 | $33.40 | 145,343 |
| 2017-10-12 | $3.28 | $3.35 | $3.27 | $3.29 | $32.90 | 371,968 |
| 2017-10-11 | $3.22 | $3.33 | $3.21 | $3.26 | $32.60 | 334,975 |
| 2017-10-10 | $3.29 | $3.30 | $3.20 | $3.22 | $32.20 | 274,504 |
| 2017-10-09 | $3.25 | $3.30 | $3.23 | $3.24 | $32.40 | 268,082 |
| 2017-10-06 | $3.28 | $3.29 | $3.24 | $3.25 | $32.50 | 195,158 |
| 2017-10-05 | $3.30 | $3.41 | $3.25 | $3.26 | $32.60 | 626,785 |
| 2017-10-04 | $3.26 | $3.29 | $3.24 | $3.27 | $32.70 | 232,398 |
| 2017-10-03 | $3.20 | $3.25 | $3.17 | $3.24 | $32.40 | 225,503 |
| 2017-10-02 | $3.10 | $3.21 | $3.10 | $3.20 | $32.00 | 320,316 |
| 2017-09-29 | $3.11 | $3.14 | $3.08 | $3.10 | $31.00 | 254,515 |
| 2017-09-28 | $3.08 | $3.16 | $3.07 | $3.14 | $31.40 | 276,807 |
| 2017-09-27 | $3.12 | $3.12 | $3.04 | $3.09 | $30.90 | 231,644 |
| 2017-09-26 | $3.07 | $3.11 | $3.07 | $3.10 | $31.00 | 195,159 |
| 2017-09-25 | $3.14 | $3.14 | $3.07 | $3.09 | $30.90 | 310,998 |
| 2017-09-22 | $3.15 | $3.15 | $3.08 | $3.14 | $31.40 | 344,476 |
| 2017-09-21 | $3.08 | $3.17 | $3.08 | $3.14 | $31.40 | 560,188 |
| 2017-09-20 | $3.13 | $3.16 | $3.08 | $3.11 | $31.10 | 377,236 |
| 2017-09-19 | $3.11 | $3.13 | $3.09 | $3.12 | $31.20 | 428,440 |
| 2017-09-18 | $3.10 | $3.12 | $3.08 | $3.11 | $31.10 | 261,852 |
| 2017-09-15 | $3.14 | $3.16 | $3.08 | $3.10 | $31.00 | 191,549 |
| 2017-09-14 | $3.10 | $3.13 | $3.06 | $3.12 | $31.20 | 180,458 |
| 2017-09-13 | $3.18 | $3.19 | $3.10 | $3.13 | $31.30 | 333,311 |
| 2017-09-12 | $3.24 | $3.29 | $3.16 | $3.19 | $31.90 | 488,070 |
| 2017-09-11 | $3.29 | $3.32 | $3.26 | $3.27 | $32.70 | 382,216 |
| 2017-09-08 | $3.26 | $3.30 | $3.18 | $3.30 | $33.00 | 487,868 |
| 2017-09-07 | $3.33 | $3.34 | $3.28 | $3.30 | $33.00 | 231,684 |
| 2017-09-06 | $3.31 | $3.38 | $3.27 | $3.32 | $33.20 | 487,241 |
| 2017-09-05 | $3.33 | $3.36 | $3.19 | $3.30 | $33.00 | 724,597 |
| 2017-09-01 | $3.39 | $3.45 | $3.32 | $3.36 | $33.60 | 580,469 |
| 2017-08-31 | $3.32 | $3.41 | $3.17 | $3.37 | $33.70 | 838,792 |
| 2017-08-30 | $3.31 | $3.37 | $3.29 | $3.31 | $33.10 | 412,480 |
| 2017-08-29 | $3.24 | $3.34 | $3.23 | $3.32 | $33.20 | 411,190 |
| 2017-08-28 | $3.10 | $3.27 | $3.10 | $3.23 | $32.30 | 470,714 |
| 2017-08-25 | $3.17 | $3.18 | $3.06 | $3.10 | $31.00 | 628,952 |
| 2017-08-24 | $3.12 | $3.18 | $3.11 | $3.14 | $31.40 | 553,250 |
| 2017-08-23 | $3.05 | $3.14 | $3.01 | $3.13 | $31.30 | 656,105 |
| 2017-08-22 | $3.11 | $3.12 | $3.04 | $3.06 | $30.60 | 425,879 |
| 2017-08-21 | $3.10 | $3.16 | $3.05 | $3.09 | $30.90 | 371,685 |
| 2017-08-18 | $3.12 | $3.13 | $3.08 | $3.10 | $31.00 | 148,065 |
| 2017-08-17 | $3.13 | $3.17 | $3.08 | $3.10 | $31.00 | 224,857 |
| 2017-08-16 | $3.10 | $3.19 | $3.10 | $3.15 | $31.50 | 394,098 |
| 2017-08-15 | $3.06 | $3.08 | $3.04 | $3.08 | $30.80 | 167,916 |
| 2017-08-14 | $3.07 | $3.10 | $3.04 | $3.07 | $30.70 | 127,628 |
| 2017-08-11 | $3.05 | $3.10 | $3.04 | $3.07 | $30.70 | 134,552 |
| 2017-08-10 | $3.15 | $3.15 | $3.06 | $3.08 | $30.80 | 827,843 |
| 2017-08-09 | $3.25 | $3.26 | $3.15 | $3.16 | $31.60 | 1,639,215 |
| 2017-08-08 | $3.25 | $3.30 | $3.21 | $3.25 | $32.50 | 347,813 |
| 2017-08-07 | $3.30 | $3.32 | $3.21 | $3.26 | $32.60 | 1,028,778 |
| 2017-08-04 | $3.25 | $3.32 | $3.23 | $3.28 | $32.80 | 296,878 |
| 2017-08-03 | $3.30 | $3.32 | $3.24 | $3.24 | $32.40 | 787,354 |
| 2017-08-02 | $3.23 | $3.29 | $3.19 | $3.28 | $32.80 | 1,462,807 |
| 2017-08-01 | $3.22 | $3.30 | $3.18 | $3.26 | $32.60 | 992,279 |
| 2017-07-31 | $3.26 | $3.32 | $3.21 | $3.29 | $32.90 | 1,017,175 |
| 2017-07-28 | $3.17 | $3.24 | $3.15 | $3.20 | $32.00 | 412,183 |
| 2017-07-27 | $3.18 | $3.22 | $3.11 | $3.15 | $31.50 | 1,675,563 |
| 2017-07-26 | $3.05 | $3.20 | $3.05 | $3.20 | $32.00 | 1,007,952 |
| 2017-07-25 | $3.02 | $3.09 | $3.01 | $3.07 | $30.70 | 1,597,427 |
| 2017-07-24 | $2.85 | $3.00 | $2.84 | $2.99 | $29.90 | 636,852 |
| 2017-07-21 | $2.87 | $2.88 | $2.84 | $2.85 | $28.50 | 262,180 |
| 2017-07-20 | $2.89 | $2.89 | $2.80 | $2.87 | $28.70 | 745,723 |
| 2017-07-19 | $2.87 | $2.91 | $2.86 | $2.88 | $28.80 | 506,182 |
| 2017-07-18 | $2.94 | $2.94 | $2.85 | $2.85 | $28.50 | 427,149 |
| 2017-07-17 | $2.87 | $2.95 | $2.86 | $2.92 | $29.20 | 379,897 |
| 2017-07-14 | $2.80 | $2.86 | $2.80 | $2.86 | $28.60 | 527,589 |
| 2017-07-13 | $2.75 | $2.80 | $2.74 | $2.79 | $27.90 | 128,159 |
| 2017-07-12 | $2.80 | $2.83 | $2.74 | $2.76 | $27.60 | 346,078 |
| 2017-07-11 | $2.70 | $2.82 | $2.67 | $2.78 | $27.80 | 440,249 |
| 2017-07-10 | $2.67 | $2.70 | $2.61 | $2.70 | $27.00 | 337,072 |
| 2017-07-07 | $2.67 | $2.69 | $2.63 | $2.68 | $26.80 | 223,357 |
| 2017-07-06 | $2.63 | $2.69 | $2.62 | $2.67 | $26.70 | 303,405 |
| 2017-07-05 | $2.60 | $2.67 | $2.58 | $2.65 | $26.50 | 279,176 |
| 2017-07-03 | $2.65 | $2.74 | $2.65 | $2.71 | $27.10 | 65,751 |
| 2017-06-30 | $2.61 | $2.67 | $2.60 | $2.65 | $26.50 | 314,098 |
| 2017-06-29 | $2.59 | $2.67 | $2.59 | $2.60 | $26.00 | 274,752 |
| 2017-06-28 | $2.54 | $2.61 | $2.54 | $2.59 | $25.90 | 218,701 |
| 2017-06-27 | $2.70 | $2.74 | $2.52 | $2.52 | $25.20 | 583,039 |
| 2017-06-26 | $2.64 | $2.70 | $2.64 | $2.69 | $26.90 | 300,675 |
| 2017-06-23 | $2.61 | $2.64 | $2.58 | $2.64 | $26.40 | 247,107 |
| 2017-06-22 | $2.54 | $2.61 | $2.53 | $2.60 | $26.00 | 272,727 |
| 2017-06-21 | $2.49 | $2.53 | $2.47 | $2.51 | $25.10 | 230,733 |
| 2017-06-20 | $2.52 | $2.52 | $2.47 | $2.47 | $24.70 | 164,041 |
| 2017-06-19 | $2.50 | $2.57 | $2.49 | $2.52 | $25.20 | 264,173 |
| 2017-06-16 | $2.51 | $2.54 | $2.47 | $2.48 | $24.80 | 455,770 |
| 2017-06-15 | $2.52 | $2.55 | $2.49 | $2.51 | $25.10 | 383,335 |
| 2017-06-14 | $2.69 | $2.69 | $2.55 | $2.55 | $25.50 | 238,879 |
| 2017-06-13 | $2.67 | $2.69 | $2.60 | $2.66 | $26.60 | 200,542 |
| 2017-06-12 | $2.66 | $2.73 | $2.60 | $2.64 | $26.40 | 244,605 |
| 2017-06-09 | $2.60 | $2.69 | $2.60 | $2.66 | $26.60 | 274,433 |
| 2017-06-08 | $2.53 | $2.61 | $2.53 | $2.61 | $26.10 | 211,032 |
| 2017-06-07 | $2.48 | $2.55 | $2.47 | $2.53 | $25.30 | 269,833 |
| 2017-06-06 | $2.50 | $2.50 | $2.46 | $2.48 | $24.80 | 274,955 |
| 2017-06-05 | $2.52 | $2.55 | $2.44 | $2.49 | $24.90 | 266,155 |
| 2017-06-02 | $2.56 | $2.59 | $2.51 | $2.52 | $25.20 | 256,407 |
| 2017-06-01 | $2.57 | $2.60 | $2.53 | $2.56 | $25.60 | 311,102 |
| 2017-05-31 | $2.65 | $2.65 | $2.52 | $2.60 | $26.00 | 453,399 |
| 2017-05-30 | $2.71 | $2.74 | $2.65 | $2.66 | $26.60 | 205,380 |
| 2017-05-26 | $2.78 | $2.80 | $2.70 | $2.72 | $27.20 | 365,387 |
| 2017-05-25 | $2.92 | $2.95 | $2.76 | $2.76 | $27.60 | 410,030 |
| 2017-05-24 | $2.79 | $2.91 | $2.76 | $2.90 | $29.00 | 604,056 |
| 2017-05-23 | $2.79 | $2.81 | $2.74 | $2.78 | $27.80 | 317,402 |
| 2017-05-22 | $2.78 | $2.82 | $2.78 | $2.79 | $27.90 | 217,359 |
| 2017-05-19 | $2.58 | $2.77 | $2.58 | $2.76 | $27.60 | 687,820 |
| 2017-05-18 | $2.67 | $2.69 | $2.52 | $2.56 | $25.60 | 393,734 |
| 2017-05-17 | $2.80 | $2.83 | $2.69 | $2.69 | $26.90 | 312,603 |
| 2017-05-16 | $2.68 | $2.81 | $2.67 | $2.81 | $28.10 | 265,079 |
| 2017-05-15 | $2.69 | $2.70 | $2.63 | $2.64 | $26.40 | 180,595 |
| 2017-05-12 | $2.68 | $2.69 | $2.62 | $2.65 | $26.50 | 145,121 |
| 2017-05-11 | $2.65 | $2.67 | $2.61 | $2.63 | $26.30 | 139,238 |
| 2017-05-10 | $2.60 | $2.63 | $2.57 | $2.61 | $26.10 | 220,788 |
| 2017-05-09 | $2.80 | $2.80 | $2.57 | $2.59 | $25.90 | 341,606 |
| 2017-05-08 | $2.63 | $2.65 | $2.57 | $2.63 | $26.30 | 209,993 |
| 2017-05-05 | $2.58 | $2.63 | $2.56 | $2.63 | $26.30 | 292,102 |
| 2017-05-04 | $2.65 | $2.67 | $2.56 | $2.57 | $25.70 | 646,827 |
| 2017-05-03 | $2.73 | $2.77 | $2.63 | $2.65 | $26.50 | 421,336 |
| 2017-05-02 | $2.76 | $2.79 | $2.72 | $2.76 | $27.60 | 332,623 |
| 2017-05-01 | $2.73 | $2.78 | $2.71 | $2.75 | $27.50 | 345,627 |
| 2017-04-28 | $2.72 | $2.75 | $2.66 | $2.73 | $27.30 | 600,429 |
| 2017-04-27 | $2.75 | $2.75 | $2.64 | $2.71 | $27.10 | 651,653 |
| 2017-04-26 | $2.69 | $2.77 | $2.69 | $2.74 | $27.40 | 236,324 |
| 2017-04-25 | $2.77 | $2.78 | $2.68 | $2.74 | $27.40 | 354,512 |
| 2017-04-24 | $2.68 | $2.78 | $2.67 | $2.75 | $27.50 | 326,003 |
| 2017-04-21 | $2.70 | $2.71 | $2.65 | $2.67 | $26.70 | 499,923 |
| 2017-04-20 | $2.72 | $2.75 | $2.68 | $2.70 | $27.00 | 441,646 |
| 2017-04-19 | $2.80 | $2.81 | $2.72 | $2.73 | $27.30 | 338,969 |
| 2017-04-18 | $2.87 | $2.87 | $2.77 | $2.77 | $27.70 | 742,985 |
| 2017-04-17 | $2.91 | $2.93 | $2.85 | $2.87 | $28.70 | 269,286 |
| 2017-04-13 | $2.96 | $2.97 | $2.89 | $2.90 | $29.00 | 691,115 |
| 2017-04-12 | $3.03 | $3.04 | $2.95 | $2.95 | $29.50 | 466,136 |
| 2017-04-11 | $3.08 | $3.08 | $3.02 | $3.05 | $30.50 | 190,369 |
| 2017-04-10 | $3.05 | $3.09 | $3.02 | $3.05 | $30.50 | 175,333 |
| 2017-04-07 | $3.09 | $3.11 | $3.03 | $3.04 | $30.40 | 445,362 |
| 2017-04-06 | $3.09 | $3.12 | $3.06 | $3.10 | $31.00 | 189,837 |
| 2017-04-05 | $3.14 | $3.18 | $3.08 | $3.08 | $30.80 | 1,042,108 |
| 2017-04-04 | $3.09 | $3.11 | $3.06 | $3.11 | $31.10 | 229,328 |
| 2017-04-03 | $3.06 | $3.11 | $3.06 | $3.10 | $31.00 | 341,629 |
| 2017-03-31 | $3.06 | $3.09 | $3.03 | $3.07 | $30.70 | 281,871 |
| 2017-03-30 | $3.16 | $3.18 | $3.06 | $3.06 | $30.60 | 270,811 |
| 2017-03-29 | $3.13 | $3.19 | $3.05 | $3.16 | $31.60 | 348,136 |
| 2017-03-28 | $3.15 | $3.22 | $3.09 | $3.12 | $31.20 | 499,827 |
| 2017-03-27 | $2.98 | $3.06 | $2.97 | $3.06 | $30.60 | 454,831 |
| 2017-03-24 | $3.08 | $3.12 | $3.03 | $3.03 | $30.30 | 216,896 |
| 2017-03-23 | $3.07 | $3.11 | $3.05 | $3.08 | $30.80 | 146,542 |
| 2017-03-22 | $3.08 | $3.13 | $3.05 | $3.09 | $30.90 | 114,868 |
| 2017-03-21 | $3.20 | $3.27 | $3.09 | $3.10 | $31.00 | 230,914 |
| 2017-03-20 | $3.25 | $3.28 | $3.19 | $3.20 | $32.00 | 325,547 |
| 2017-03-17 | $3.29 | $3.31 | $3.21 | $3.22 | $32.20 | 200,636 |
| 2017-03-16 | $3.28 | $3.31 | $3.23 | $3.29 | $32.90 | 360,890 |
| 2017-03-15 | $3.10 | $3.24 | $3.10 | $3.24 | $32.40 | 266,403 |
| 2017-03-14 | $3.17 | $3.17 | $3.05 | $3.05 | $30.50 | 315,362 |
| 2017-03-13 | $3.14 | $3.23 | $3.14 | $3.17 | $31.70 | 287,956 |
| 2017-03-10 | $3.10 | $3.16 | $3.10 | $3.13 | $31.30 | 329,182 |
| 2017-03-09 | $3.12 | $3.16 | $3.07 | $3.09 | $30.90 | 356,992 |
| 2017-03-08 | $3.22 | $3.24 | $3.15 | $3.15 | $31.50 | 319,508 |
| 2017-03-07 | $3.20 | $3.23 | $3.15 | $3.22 | $32.20 | 223,155 |
| 2017-03-06 | $3.28 | $3.29 | $3.20 | $3.22 | $32.20 | 275,175 |
| 2017-03-03 | $3.33 | $3.37 | $3.27 | $3.32 | $33.20 | 294,203 |
| 2017-03-02 | $3.32 | $3.35 | $3.28 | $3.32 | $33.20 | 469,585 |
| 2017-03-01 | $3.21 | $3.37 | $3.20 | $3.35 | $33.50 | 566,459 |
| 2017-02-28 | $3.20 | $3.24 | $3.11 | $3.17 | $31.70 | 728,346 |
| 2017-02-27 | $3.39 | $3.40 | $3.15 | $3.21 | $32.10 | 624,361 |
| 2017-02-24 | $3.38 | $3.43 | $3.31 | $3.41 | $34.10 | 328,574 |
| 2017-02-23 | $3.59 | $3.60 | $3.40 | $3.41 | $34.10 | 342,199 |
| 2017-02-22 | $3.57 | $3.59 | $3.52 | $3.59 | $35.90 | 370,896 |
| 2017-02-21 | $3.48 | $3.62 | $3.46 | $3.61 | $36.10 | 350,460 |
| 2017-02-17 | $3.53 | $3.53 | $3.41 | $3.47 | $34.70 | 408,609 |
| 2017-02-16 | $3.62 | $3.62 | $3.55 | $3.55 | $35.50 | 326,142 |
| 2017-02-15 | $3.61 | $3.65 | $3.55 | $3.62 | $36.20 | 327,982 |
| 2017-02-14 | $3.62 | $3.64 | $3.50 | $3.59 | $35.90 | 214,589 |
| 2017-02-13 | $3.59 | $3.61 | $3.56 | $3.61 | $36.10 | 242,429 |
| 2017-02-10 | $3.56 | $3.64 | $3.55 | $3.56 | $35.60 | 395,974 |
| 2017-02-09 | $3.59 | $3.61 | $3.52 | $3.53 | $35.30 | 116,876 |
| 2017-02-08 | $3.58 | $3.60 | $3.53 | $3.58 | $35.80 | 193,539 |
| 2017-02-07 | $3.57 | $3.62 | $3.54 | $3.56 | $35.60 | 226,281 |
| 2017-02-06 | $3.55 | $3.57 | $3.51 | $3.56 | $35.60 | 161,235 |
| 2017-02-03 | $3.70 | $3.70 | $3.56 | $3.56 | $35.60 | 256,219 |
| 2017-02-02 | $3.80 | $3.80 | $3.68 | $3.70 | $37.00 | 323,461 |
| 2017-02-01 | $3.63 | $3.70 | $3.59 | $3.69 | $36.90 | 333,930 |
| 2017-01-31 | $3.57 | $3.62 | $3.55 | $3.61 | $36.10 | 423,887 |
| 2017-01-30 | $3.50 | $3.54 | $3.46 | $3.54 | $35.40 | 312,151 |
| 2017-01-27 | $3.60 | $3.62 | $3.52 | $3.52 | $35.20 | 272,560 |
| 2017-01-26 | $3.62 | $3.66 | $3.59 | $3.61 | $36.10 | 544,050 |
| 2017-01-25 | $3.59 | $3.70 | $3.55 | $3.65 | $36.50 | 830,323 |
| 2017-01-24 | $3.48 | $3.62 | $3.48 | $3.61 | $36.10 | 615,409 |
| 2017-01-23 | $3.45 | $3.48 | $3.40 | $3.47 | $34.70 | 188,562 |
| 2017-01-20 | $3.35 | $3.43 | $3.35 | $3.42 | $34.20 | 191,654 |
| 2017-01-19 | $3.36 | $3.38 | $3.34 | $3.36 | $33.60 | 207,903 |
| 2017-01-18 | $3.43 | $3.43 | $3.34 | $3.36 | $33.60 | 159,568 |
| 2017-01-17 | $3.41 | $3.45 | $3.36 | $3.42 | $34.20 | 190,083 |
| 2017-01-13 | $3.36 | $3.44 | $3.35 | $3.43 | $34.30 | 567,137 |
| 2017-01-12 | $3.53 | $3.55 | $3.34 | $3.34 | $33.40 | 650,086 |
| 2017-01-11 | $3.56 | $3.57 | $3.46 | $3.47 | $34.70 | 299,259 |
| 2017-01-10 | $3.34 | $3.56 | $3.34 | $3.56 | $35.60 | 489,337 |
| 2017-01-09 | $3.37 | $3.37 | $3.29 | $3.31 | $33.10 | 174,331 |
| 2017-01-06 | $3.45 | $3.47 | $3.34 | $3.37 | $33.70 | 317,516 |
| 2017-01-05 | $3.46 | $3.50 | $3.40 | $3.47 | $34.70 | 264,029 |
| 2017-01-04 | $3.35 | $3.46 | $3.33 | $3.44 | $34.40 | 420,878 |
| 2017-01-03 | $3.26 | $3.32 | $3.23 | $3.32 | $33.20 | 152,653 |
| 2016-12-30 | $3.25 | $3.29 | $3.21 | $3.23 | $32.30 | 251,388 |
| 2016-12-29 | $3.15 | $3.23 | $3.13 | $3.22 | $32.20 | 253,023 |
| 2016-12-28 | $3.19 | $3.23 | $3.14 | $3.15 | $31.50 | 135,521 |
| 2016-12-27 | $3.17 | $3.21 | $3.15 | $3.15 | $31.50 | 123,017 |
| 2016-12-23 | $3.18 | $3.20 | $3.16 | $3.19 | $31.90 | 105,704 |
| 2016-12-22 | $3.22 | $3.24 | $3.17 | $3.20 | $32.00 | 138,718 |
| 2016-12-21 | $3.24 | $3.28 | $3.19 | $3.24 | $32.40 | 198,350 |
| 2016-12-20 | $3.26 | $3.30 | $3.22 | $3.23 | $32.30 | 225,117 |
| 2016-12-19 | $3.30 | $3.32 | $3.23 | $3.26 | $32.60 | 253,468 |
| 2016-12-16 | $3.35 | $3.37 | $3.28 | $3.32 | $33.20 | 354,456 |
| 2016-12-15 | $3.34 | $3.39 | $3.29 | $3.39 | $33.90 | 265,762 |
| 2016-12-14 | $3.48 | $3.54 | $3.37 | $3.37 | $33.70 | 294,862 |
| 2016-12-13 | $3.51 | $3.55 | $3.41 | $3.47 | $34.70 | 303,580 |
| 2016-12-12 | $3.50 | $3.57 | $3.44 | $3.52 | $35.20 | 190,161 |
| 2016-12-09 | $3.55 | $3.58 | $3.52 | $3.52 | $35.20 | 243,682 |
| 2016-12-08 | $3.52 | $3.57 | $3.50 | $3.54 | $35.40 | 236,084 |
| 2016-12-07 | $3.47 | $3.53 | $3.46 | $3.50 | $35.00 | 333,526 |
| 2016-12-06 | $3.38 | $3.49 | $3.36 | $3.44 | $34.40 | 262,365 |
| 2016-12-05 | $3.36 | $3.46 | $3.35 | $3.38 | $33.80 | 358,880 |
| 2016-12-02 | $3.28 | $3.36 | $3.21 | $3.34 | $33.40 | 453,536 |
| 2016-12-01 | $3.36 | $3.37 | $3.28 | $3.33 | $33.30 | 508,867 |
| 2016-11-30 | $3.48 | $3.50 | $3.34 | $3.37 | $33.70 | 575,565 |
| 2016-11-29 | $3.54 | $3.54 | $3.41 | $3.43 | $34.30 | 616,302 |
| 2016-11-28 | $3.62 | $3.65 | $3.54 | $3.57 | $35.70 | 403,108 |
| 2016-11-25 | $3.53 | $3.66 | $3.50 | $3.61 | $36.10 | 233,754 |
| 2016-11-23 | $3.42 | $3.55 | $3.40 | $3.54 | $35.40 | 396,978 |
| 2016-11-22 | $3.42 | $3.47 | $3.39 | $3.46 | $34.60 | 252,297 |
| 2016-11-21 | $3.40 | $3.43 | $3.38 | $3.41 | $34.10 | 198,390 |
| 2016-11-18 | $3.33 | $3.38 | $3.31 | $3.37 | $33.70 | 285,191 |
| 2016-11-17 | $3.35 | $3.41 | $3.30 | $3.32 | $33.20 | 282,252 |
| 2016-11-16 | $3.39 | $3.40 | $3.31 | $3.35 | $33.50 | 259,762 |
| 2016-11-15 | $3.41 | $3.44 | $3.33 | $3.41 | $34.10 | 261,985 |
| 2016-11-14 | $3.46 | $3.51 | $3.41 | $3.45 | $34.50 | 598,328 |
| 2016-11-11 | $3.34 | $3.45 | $3.32 | $3.37 | $33.70 | 303,632 |
| 2016-11-10 | $3.34 | $3.47 | $3.29 | $3.34 | $33.40 | 709,236 |
| 2016-11-09 | $3.22 | $3.33 | $3.17 | $3.28 | $32.80 | 498,051 |
| 2016-11-08 | $3.01 | $3.23 | $3.01 | $3.22 | $32.20 | 750,294 |
| 2016-11-07 | $2.94 | $3.03 | $2.92 | $3.01 | $30.10 | 254,850 |
| 2016-11-04 | $2.98 | $3.03 | $2.93 | $2.93 | $29.30 | 361,624 |
| 2016-11-03 | $3.03 | $3.06 | $3.01 | $3.03 | $30.30 | 144,930 |
| 2016-11-02 | $3.09 | $3.10 | $3.01 | $3.04 | $30.40 | 216,043 |
| 2016-11-01 | $3.15 | $3.18 | $3.06 | $3.08 | $30.80 | 165,147 |
| 2016-10-31 | $3.15 | $3.16 | $3.10 | $3.10 | $31.00 | 92,607 |
| 2016-10-28 | $3.08 | $3.13 | $3.06 | $3.12 | $31.20 | 122,507 |
| 2016-10-27 | $3.08 | $3.09 | $3.03 | $3.07 | $30.70 | 154,688 |
| 2016-10-26 | $3.09 | $3.11 | $3.03 | $3.05 | $30.50 | 213,054 |
| 2016-10-25 | $3.12 | $3.18 | $3.07 | $3.09 | $30.90 | 336,420 |
| 2016-10-24 | $3.12 | $3.13 | $3.04 | $3.09 | $30.90 | 101,436 |
| 2016-10-21 | $3.03 | $3.18 | $3.02 | $3.10 | $31.00 | 357,340 |
| 2016-10-20 | $3.01 | $3.05 | $2.99 | $3.03 | $30.30 | 100,170 |
| 2016-10-19 | $3.05 | $3.07 | $3.01 | $3.02 | $30.20 | 161,698 |
| 2016-10-18 | $2.99 | $3.05 | $2.96 | $3.04 | $30.40 | 214,121 |
| 2016-10-17 | $2.99 | $3.02 | $2.95 | $2.97 | $29.70 | 111,892 |
| 2016-10-14 | $2.94 | $3.02 | $2.93 | $3.00 | $30.00 | 230,692 |
| 2016-10-13 | $2.94 | $2.95 | $2.89 | $2.92 | $29.20 | 111,519 |
| 2016-10-12 | $2.88 | $2.98 | $2.88 | $2.96 | $29.60 | 132,845 |
| 2016-10-11 | $2.91 | $2.95 | $2.87 | $2.88 | $28.80 | 237,724 |
| 2016-10-10 | $2.94 | $2.96 | $2.91 | $2.92 | $29.20 | 70,279 |
| 2016-10-07 | $2.96 | $3.00 | $2.91 | $2.94 | $29.40 | 138,553 |
| 2016-10-06 | $2.94 | $2.97 | $2.93 | $2.94 | $29.40 | 149,219 |
| 2016-10-05 | $2.96 | $2.98 | $2.91 | $2.96 | $29.60 | 219,532 |
| 2016-10-04 | $2.93 | $2.98 | $2.92 | $2.96 | $29.60 | 193,374 |
| 2016-10-03 | $2.99 | $2.99 | $2.92 | $2.98 | $29.80 | 173,554 |
| 2016-09-30 | $3.04 | $3.05 | $2.97 | $2.97 | $29.70 | 99,404 |
| 2016-09-29 | $3.02 | $3.07 | $2.97 | $3.01 | $30.10 | 172,656 |
| 2016-09-28 | $2.99 | $3.03 | $2.95 | $3.03 | $30.30 | 223,120 |
| 2016-09-27 | $3.00 | $3.00 | $2.91 | $2.98 | $29.80 | 195,409 |
| 2016-09-26 | $3.05 | $3.13 | $3.01 | $3.02 | $30.20 | 143,920 |
| 2016-09-23 | $3.07 | $3.12 | $3.04 | $3.05 | $30.50 | 118,715 |
| 2016-09-22 | $3.05 | $3.13 | $3.05 | $3.08 | $30.80 | 150,483 |
| 2016-09-21 | $2.96 | $3.03 | $2.96 | $3.03 | $30.30 | 143,708 |
| 2016-09-20 | $2.96 | $3.00 | $2.93 | $2.96 | $29.60 | 99,480 |
| 2016-09-19 | $2.96 | $3.01 | $2.93 | $2.97 | $29.70 | 80,936 |
| 2016-09-16 | $2.91 | $3.00 | $2.90 | $2.97 | $29.70 | 118,647 |
| 2016-09-15 | $2.94 | $2.97 | $2.86 | $2.94 | $29.40 | 263,207 |
| 2016-09-14 | $2.98 | $3.07 | $2.93 | $2.94 | $29.40 | 531,967 |
| 2016-09-13 | $2.97 | $3.04 | $2.97 | $2.99 | $29.90 | 348,038 |
| 2016-09-12 | $2.99 | $3.06 | $2.96 | $3.05 | $30.50 | 286,702 |
| 2016-09-09 | $2.98 | $3.05 | $2.98 | $3.03 | $30.30 | 298,453 |
| 2016-09-08 | $3.07 | $3.09 | $3.03 | $3.06 | $30.60 | 205,191 |
| 2016-09-07 | $3.14 | $3.15 | $3.05 | $3.07 | $30.70 | 233,312 |
| 2016-09-06 | $3.17 | $3.20 | $3.12 | $3.12 | $31.20 | 238,558 |
| 2016-09-02 | $3.12 | $3.18 | $3.08 | $3.16 | $31.60 | 196,536 |
| 2016-09-01 | $3.08 | $3.12 | $3.05 | $3.09 | $30.90 | 266,217 |
| 2016-08-31 | $3.04 | $3.12 | $3.03 | $3.08 | $30.80 | 233,293 |
| 2016-08-30 | $3.10 | $3.14 | $3.05 | $3.06 | $30.60 | 292,677 |
| 2016-08-29 | $3.05 | $3.12 | $3.04 | $3.12 | $31.20 | 213,889 |
| 2016-08-26 | $3.05 | $3.14 | $3.03 | $3.07 | $30.70 | 348,915 |
| 2016-08-25 | $3.04 | $3.11 | $3.03 | $3.06 | $30.60 | 147,218 |
| 2016-08-24 | $3.05 | $3.06 | $3.02 | $3.06 | $30.60 | 418,262 |
| 2016-08-23 | $3.10 | $3.14 | $3.05 | $3.07 | $30.70 | 74,208 |
| 2016-08-22 | $3.09 | $3.10 | $3.04 | $3.09 | $30.90 | 129,658 |
| 2016-08-19 | $3.20 | $3.24 | $3.12 | $3.13 | $31.30 | 196,433 |
| 2016-08-18 | $3.09 | $3.23 | $3.09 | $3.23 | $32.30 | 342,227 |
| 2016-08-17 | $3.03 | $3.09 | $3.01 | $3.08 | $30.80 | 353,354 |
| 2016-08-16 | $3.08 | $3.09 | $3.04 | $3.07 | $30.70 | 180,396 |
| 2016-08-15 | $3.10 | $3.11 | $3.06 | $3.08 | $30.80 | 267,566 |
| 2016-08-12 | $3.20 | $3.21 | $3.10 | $3.13 | $31.30 | 308,984 |
| 2016-08-11 | $3.13 | $3.21 | $3.11 | $3.21 | $32.10 | 327,078 |
| 2016-08-10 | $3.12 | $3.17 | $3.03 | $3.12 | $31.20 | 245,212 |
| 2016-08-09 | $3.13 | $3.15 | $3.09 | $3.12 | $31.20 | 196,084 |
| 2016-08-08 | $3.15 | $3.20 | $3.09 | $3.14 | $31.40 | 203,816 |
| 2016-08-05 | $3.15 | $3.15 | $3.07 | $3.14 | $31.40 | 88,828 |
| 2016-08-04 | $3.24 | $3.24 | $3.11 | $3.17 | $31.70 | 257,842 |
| 2016-08-03 | $3.41 | $3.41 | $3.19 | $3.27 | $32.70 | 729,606 |
| 2016-08-02 | $3.46 | $3.54 | $3.42 | $3.46 | $34.60 | 210,475 |
| 2016-08-01 | $3.56 | $3.57 | $3.33 | $3.43 | $34.30 | 387,274 |
| 2016-07-29 | $3.55 | $3.59 | $3.52 | $3.56 | $35.60 | 259,901 |
| 2016-07-28 | $3.54 | $3.57 | $3.51 | $3.54 | $35.40 | 158,297 |
| 2016-07-27 | $3.54 | $3.58 | $3.47 | $3.52 | $35.20 | 270,765 |
| 2016-07-26 | $3.43 | $3.52 | $3.41 | $3.51 | $35.10 | 317,754 |
| 2016-07-25 | $3.48 | $3.48 | $3.39 | $3.44 | $34.40 | 140,803 |
| 2016-07-22 | $3.50 | $3.53 | $3.46 | $3.49 | $34.90 | 162,656 |
| 2016-07-21 | $3.57 | $3.58 | $3.49 | $3.51 | $35.10 | 183,574 |
| 2016-07-20 | $3.47 | $3.58 | $3.46 | $3.54 | $35.40 | 232,380 |
| 2016-07-19 | $3.48 | $3.54 | $3.45 | $3.51 | $35.10 | 250,287 |
| 2016-07-18 | $3.57 | $3.60 | $3.44 | $3.53 | $35.30 | 229,048 |
| 2016-07-15 | $3.64 | $3.67 | $3.55 | $3.57 | $35.70 | 120,556 |
| 2016-07-14 | $3.56 | $3.66 | $3.53 | $3.63 | $36.30 | 325,397 |
| 2016-07-13 | $3.54 | $3.60 | $3.53 | $3.56 | $35.60 | 309,267 |
| 2016-07-12 | $3.58 | $3.60 | $3.52 | $3.53 | $35.30 | 464,882 |
| 2016-07-11 | $3.51 | $3.58 | $3.51 | $3.54 | $35.40 | 160,283 |
| 2016-07-08 | $3.40 | $3.55 | $3.39 | $3.50 | $35.00 | 150,440 |
| 2016-07-07 | $3.50 | $3.54 | $3.39 | $3.43 | $34.30 | 146,038 |
| 2016-07-06 | $3.44 | $3.57 | $3.41 | $3.48 | $34.80 | 357,732 |
| 2016-07-05 | $3.49 | $3.53 | $3.41 | $3.47 | $34.70 | 306,605 |
| 2016-07-01 | $3.37 | $3.50 | $3.36 | $3.48 | $34.80 | 207,662 |
| 2016-06-30 | $3.33 | $3.44 | $3.33 | $3.38 | $33.80 | 350,958 |
| 2016-06-29 | $3.23 | $3.34 | $3.21 | $3.29 | $32.90 | 289,206 |
| 2016-06-28 | $3.18 | $3.24 | $3.17 | $3.19 | $31.90 | 243,731 |
| 2016-06-27 | $3.21 | $3.23 | $3.07 | $3.14 | $31.40 | 307,653 |
| 2016-06-24 | $3.31 | $3.35 | $3.21 | $3.23 | $32.30 | 165,913 |
| 2016-06-23 | $3.38 | $3.49 | $3.37 | $3.42 | $34.20 | 245,140 |
| 2016-06-22 | $3.48 | $3.49 | $3.33 | $3.35 | $33.50 | 191,309 |
| 2016-06-21 | $3.40 | $3.49 | $3.35 | $3.46 | $34.60 | 269,846 |
| 2016-06-20 | $3.37 | $3.44 | $3.31 | $3.43 | $34.30 | 416,189 |
| 2016-06-17 | $3.34 | $3.36 | $3.28 | $3.31 | $33.10 | 490,990 |
| 2016-06-16 | $3.30 | $3.31 | $3.17 | $3.28 | $32.80 | 403,979 |
| 2016-06-15 | $3.25 | $3.34 | $3.24 | $3.25 | $32.50 | 665,222 |
| 2016-06-14 | $3.25 | $3.35 | $3.21 | $3.23 | $32.30 | 712,840 |
| 2016-06-13 | $3.06 | $3.44 | $3.01 | $3.26 | $32.60 | 1,570,542 |
| 2016-06-10 | $2.91 | $2.95 | $2.86 | $2.88 | $28.80 | 169,947 |
| 2016-06-09 | $2.97 | $2.99 | $2.89 | $2.95 | $29.50 | 365,025 |
| 2016-06-08 | $3.06 | $3.12 | $2.99 | $3.01 | $30.10 | 315,587 |
| 2016-06-07 | $3.00 | $3.03 | $2.97 | $2.99 | $29.90 | 235,496 |
| 2016-06-06 | $2.98 | $3.05 | $2.95 | $3.01 | $30.10 | 271,666 |
| 2016-06-03 | $2.91 | $2.98 | $2.88 | $2.96 | $29.60 | 271,338 |
| 2016-06-02 | $2.82 | $2.87 | $2.78 | $2.83 | $28.30 | 74,680 |
| 2016-06-01 | $2.80 | $2.90 | $2.77 | $2.84 | $28.40 | 180,186 |
| 2016-05-31 | $2.82 | $2.90 | $2.78 | $2.83 | $28.30 | 215,240 |
| 2016-05-27 | $2.82 | $2.85 | $2.75 | $2.81 | $28.10 | 219,779 |
| 2016-05-26 | $2.90 | $2.96 | $2.84 | $2.85 | $28.50 | 289,650 |
| 2016-05-25 | $2.76 | $2.89 | $2.74 | $2.87 | $28.70 | 237,542 |
| 2016-05-24 | $2.78 | $2.82 | $2.72 | $2.74 | $27.40 | 136,953 |
| 2016-05-23 | $2.76 | $2.80 | $2.71 | $2.78 | $27.80 | 63,365 |
| 2016-05-20 | $2.84 | $2.88 | $2.74 | $2.77 | $27.70 | 150,493 |
| 2016-05-19 | $2.71 | $2.88 | $2.68 | $2.83 | $28.30 | 179,506 |
| 2016-05-18 | $2.85 | $2.90 | $2.72 | $2.77 | $27.70 | 241,425 |
| 2016-05-17 | $2.82 | $2.91 | $2.75 | $2.89 | $28.90 | 217,439 |
| 2016-05-16 | $2.87 | $2.93 | $2.81 | $2.81 | $28.10 | 275,771 |
| 2016-05-13 | $2.77 | $2.86 | $2.77 | $2.82 | $28.20 | 219,858 |
| 2016-05-12 | $2.80 | $2.87 | $2.78 | $2.82 | $28.20 | 297,347 |
| 2016-05-11 | $2.64 | $2.80 | $2.63 | $2.77 | $27.70 | 353,375 |
| 2016-05-10 | $2.63 | $2.66 | $2.58 | $2.62 | $26.20 | 114,899 |
| 2016-05-09 | $2.82 | $2.82 | $2.57 | $2.63 | $26.30 | 265,723 |
| 2016-05-06 | $2.83 | $3.01 | $2.80 | $2.89 | $28.90 | 701,310 |
| 2016-05-05 | $2.72 | $2.78 | $2.64 | $2.67 | $26.70 | 205,448 |
| 2016-05-04 | $2.77 | $2.83 | $2.67 | $2.68 | $26.80 | 176,147 |
| 2016-05-03 | $2.87 | $2.96 | $2.73 | $2.81 | $28.10 | 202,657 |
| 2016-05-02 | $3.03 | $3.04 | $2.90 | $2.94 | $29.40 | 308,507 |
| 2016-04-29 | $2.84 | $3.02 | $2.79 | $2.98 | $29.80 | 376,784 |
| 2016-04-28 | $2.82 | $2.95 | $2.81 | $2.83 | $28.30 | 231,791 |
| 2016-04-27 | $2.77 | $2.82 | $2.72 | $2.81 | $28.10 | 204,126 |
| 2016-04-26 | $2.78 | $2.83 | $2.71 | $2.78 | $27.80 | 141,036 |
| 2016-04-25 | $2.79 | $2.82 | $2.73 | $2.77 | $27.70 | 177,389 |
| 2016-04-22 | $2.88 | $2.94 | $2.78 | $2.79 | $27.90 | 249,332 |
| 2016-04-21 | $3.06 | $3.08 | $2.89 | $2.89 | $28.90 | 325,912 |
| 2016-04-20 | $2.95 | $3.08 | $2.94 | $3.00 | $30.00 | 444,231 |
| 2016-04-19 | $2.88 | $2.98 | $2.87 | $2.95 | $29.50 | 348,932 |
| 2016-04-18 | $2.71 | $2.84 | $2.66 | $2.81 | $28.10 | 86,371 |
| 2016-04-15 | $2.76 | $2.79 | $2.70 | $2.73 | $27.30 | 63,516 |
| 2016-04-14 | $2.82 | $2.83 | $2.70 | $2.78 | $27.80 | 124,804 |
| 2016-04-13 | $2.69 | $2.87 | $2.69 | $2.78 | $27.80 | 297,084 |
| 2016-04-12 | $2.58 | $2.67 | $2.56 | $2.67 | $26.70 | 315,465 |
| 2016-04-11 | $2.55 | $2.65 | $2.55 | $2.56 | $25.60 | 297,241 |
| 2016-04-08 | $2.49 | $2.59 | $2.49 | $2.54 | $25.40 | 229,985 |
| 2016-04-07 | $2.49 | $2.53 | $2.46 | $2.46 | $24.60 | 118,266 |
| 2016-04-06 | $2.51 | $2.52 | $2.44 | $2.52 | $25.20 | 147,098 |
| 2016-04-05 | $2.51 | $2.58 | $2.48 | $2.51 | $25.10 | 156,190 |
| 2016-04-04 | $2.61 | $2.65 | $2.54 | $2.55 | $25.50 | 109,239 |
| 2016-04-01 | $2.50 | $2.64 | $2.48 | $2.62 | $26.20 | 169,659 |
| 2016-03-31 | $2.55 | $2.61 | $2.54 | $2.54 | $25.40 | 227,823 |
| 2016-03-30 | $2.68 | $2.71 | $2.54 | $2.55 | $25.50 | 199,277 |
| 2016-03-29 | $2.55 | $2.65 | $2.51 | $2.65 | $26.50 | 123,387 |
| 2016-03-28 | $2.61 | $2.64 | $2.50 | $2.58 | $25.80 | 98,769 |
| 2016-03-24 | $2.49 | $2.65 | $2.45 | $2.62 | $26.20 | 339,236 |
| 2016-03-23 | $2.77 | $2.77 | $2.53 | $2.53 | $25.30 | 237,418 |
| 2016-03-22 | $2.81 | $2.83 | $2.75 | $2.77 | $27.70 | 131,319 |
| 2016-03-21 | $2.89 | $2.91 | $2.77 | $2.79 | $27.90 | 129,578 |
| 2016-03-18 | $2.98 | $3.05 | $2.78 | $2.84 | $28.40 | 390,990 |
| 2016-03-17 | $2.91 | $2.99 | $2.90 | $2.95 | $29.50 | 433,149 |
| 2016-03-16 | $2.77 | $2.87 | $2.72 | $2.85 | $28.50 | 419,241 |
| 2016-03-15 | $2.75 | $2.78 | $2.67 | $2.74 | $27.40 | 232,085 |
| 2016-03-14 | $2.75 | $2.83 | $2.72 | $2.79 | $27.90 | 457,226 |
| 2016-03-11 | $2.73 | $2.79 | $2.73 | $2.75 | $27.50 | 276,182 |
| 2016-03-10 | $2.71 | $2.76 | $2.65 | $2.70 | $27.00 | 466,971 |
| 2016-03-09 | $2.71 | $2.75 | $2.65 | $2.69 | $26.90 | 450,924 |
| 2016-03-08 | $2.67 | $2.76 | $2.64 | $2.69 | $26.90 | 720,201 |
| 2016-03-07 | $2.66 | $2.80 | $2.66 | $2.71 | $27.10 | 396,153 |
| 2016-03-04 | $2.57 | $2.70 | $2.57 | $2.62 | $26.20 | 385,701 |
| 2016-03-03 | $2.60 | $2.66 | $2.52 | $2.55 | $25.50 | 416,893 |
| 2016-03-02 | $2.31 | $2.61 | $2.31 | $2.58 | $25.80 | 471,769 |
| 2016-03-01 | $2.21 | $2.33 | $2.21 | $2.32 | $23.20 | 346,294 |
| 2016-02-29 | $2.26 | $2.30 | $2.18 | $2.21 | $22.10 | 196,144 |
| 2016-02-26 | $2.13 | $2.31 | $2.12 | $2.23 | $22.30 | 434,411 |
| 2016-02-25 | $2.12 | $2.15 | $2.08 | $2.11 | $21.10 | 296,244 |
| 2016-02-24 | $2.09 | $2.16 | $2.03 | $2.11 | $21.10 | 332,256 |
| 2016-02-23 | $2.23 | $2.24 | $2.09 | $2.13 | $21.30 | 165,031 |
| 2016-02-22 | $2.18 | $2.28 | $2.16 | $2.23 | $22.30 | 291,692 |
| 2016-02-19 | $2.11 | $2.18 | $2.07 | $2.14 | $21.40 | 219,669 |
| 2016-02-18 | $2.15 | $2.18 | $2.09 | $2.14 | $21.40 | 212,931 |
| 2016-02-17 | $2.01 | $2.16 | $1.98 | $2.14 | $21.40 | 494,776 |
| 2016-02-16 | $2.09 | $2.16 | $1.91 | $1.99 | $19.90 | 287,730 |
| 2016-02-12 | $1.98 | $2.02 | $1.90 | $1.94 | $19.40 | 281,746 |
| 2016-02-11 | $1.90 | $1.97 | $1.85 | $1.94 | $19.40 | 257,217 |
| 2016-02-10 | $1.97 | $1.99 | $1.90 | $1.93 | $19.30 | 201,169 |
| 2016-02-09 | $1.98 | $2.00 | $1.93 | $1.98 | $19.80 | 220,527 |
| 2016-02-08 | $2.09 | $2.09 | $2.01 | $2.02 | $20.20 | 290,471 |
| 2016-02-05 | $2.08 | $2.14 | $2.04 | $2.09 | $20.90 | 281,909 |
| 2016-02-04 | $2.07 | $2.18 | $2.06 | $2.10 | $21.00 | 358,353 |
| 2016-02-03 | $1.99 | $2.07 | $1.97 | $2.07 | $20.70 | 401,149 |
| 2016-02-02 | $2.02 | $2.04 | $1.93 | $1.98 | $19.80 | 216,382 |
| 2016-02-01 | $2.16 | $2.16 | $2.01 | $2.05 | $20.50 | 219,608 |
| 2016-01-29 | $1.95 | $2.08 | $1.92 | $2.06 | $20.60 | 384,804 |
| 2016-01-28 | $1.90 | $1.93 | $1.86 | $1.92 | $19.20 | 184,640 |
| 2016-01-27 | $1.86 | $1.90 | $1.82 | $1.86 | $18.60 | 143,244 |
| 2016-01-26 | $1.82 | $1.89 | $1.78 | $1.88 | $18.80 | 145,642 |
| 2016-01-25 | $1.78 | $1.82 | $1.73 | $1.78 | $17.80 | 142,611 |
| 2016-01-22 | $1.88 | $1.88 | $1.75 | $1.78 | $17.80 | 138,870 |
| 2016-01-21 | $1.78 | $1.86 | $1.72 | $1.80 | $18.00 | 129,544 |
| 2016-01-20 | $1.68 | $1.75 | $1.55 | $1.74 | $17.40 | 271,282 |
| 2016-01-19 | $1.74 | $1.80 | $1.70 | $1.72 | $17.20 | 127,597 |
| 2016-01-15 | $1.78 | $1.82 | $1.64 | $1.80 | $18.00 | 340,400 |
| 2016-01-14 | $1.86 | $1.86 | $1.76 | $1.83 | $18.30 | 233,923 |
| 2016-01-13 | $1.92 | $1.98 | $1.83 | $1.84 | $18.40 | 180,818 |
| 2016-01-12 | $2.00 | $2.02 | $1.86 | $1.90 | $19.00 | 353,825 |
| 2016-01-11 | $2.13 | $2.13 | $1.93 | $1.96 | $19.60 | 240,482 |
| 2016-01-08 | $2.18 | $2.22 | $2.14 | $2.14 | $21.40 | 144,015 |
| 2016-01-07 | $2.27 | $2.29 | $2.15 | $2.17 | $21.70 | 283,210 |
| 2016-01-06 | $2.44 | $2.45 | $2.29 | $2.32 | $23.20 | 307,201 |
| 2016-01-05 | $2.49 | $2.52 | $2.45 | $2.46 | $24.60 | 160,854 |
| 2016-01-04 | $2.51 | $2.51 | $2.44 | $2.49 | $24.90 | 312,774 |
| 2015-12-31 | $2.46 | $2.59 | $2.45 | $2.54 | $25.40 | 281,926 |
| 2015-12-30 | $2.57 | $2.58 | $2.50 | $2.53 | $25.30 | 265,257 |
| 2015-12-29 | $2.60 | $2.65 | $2.53 | $2.57 | $25.70 | 254,733 |
| 2015-12-28 | $2.55 | $2.61 | $2.46 | $2.59 | $25.90 | 216,153 |
| 2015-12-24 | $2.62 | $2.65 | $2.56 | $2.56 | $25.60 | 131,436 |
| 2015-12-23 | $2.53 | $2.63 | $2.52 | $2.63 | $26.30 | 340,777 |
| 2015-12-22 | $2.37 | $2.52 | $2.37 | $2.51 | $25.10 | 274,676 |
| 2015-12-21 | $2.35 | $2.47 | $2.34 | $2.42 | $24.20 | 331,303 |
| 2015-12-18 | $2.34 | $2.42 | $2.30 | $2.35 | $23.50 | 536,141 |
| 2015-12-17 | $2.37 | $2.41 | $2.28 | $2.34 | $23.40 | 418,241 |
| 2015-12-16 | $2.40 | $2.46 | $2.31 | $2.40 | $24.00 | 396,455 |
| 2015-12-15 | $2.45 | $2.57 | $2.37 | $2.37 | $23.70 | 218,538 |
| 2015-12-14 | $2.52 | $2.58 | $2.35 | $2.37 | $23.70 | 137,501 |
| 2015-12-11 | $2.55 | $2.62 | $2.49 | $2.52 | $25.20 | 172,318 |
| 2015-12-10 | $2.48 | $2.55 | $2.43 | $2.49 | $24.90 | 198,046 |
| 2015-12-09 | $2.43 | $2.56 | $2.42 | $2.47 | $24.70 | 82,640 |
| 2015-12-08 | $2.45 | $2.45 | $2.37 | $2.42 | $24.20 | 140,982 |
| 2015-12-07 | $2.53 | $2.56 | $2.41 | $2.47 | $24.70 | 149,634 |
| 2015-12-04 | $2.57 | $2.61 | $2.52 | $2.58 | $25.80 | 174,081 |
| 2015-12-03 | $2.58 | $2.68 | $2.55 | $2.56 | $25.60 | 227,061 |
| 2015-12-02 | $2.50 | $2.64 | $2.47 | $2.57 | $25.70 | 259,760 |
| 2015-12-01 | $2.61 | $2.67 | $2.50 | $2.54 | $25.40 | 290,912 |
| 2015-11-30 | $2.66 | $2.73 | $2.60 | $2.61 | $26.10 | 200,868 |
| 2015-11-27 | $2.67 | $2.71 | $2.65 | $2.66 | $26.60 | 58,679 |
| 2015-11-25 | $2.63 | $2.74 | $2.61 | $2.66 | $26.60 | 216,345 |
| 2015-11-24 | $2.66 | $2.66 | $2.61 | $2.63 | $26.30 | 139,827 |
| 2015-11-23 | $2.67 | $2.72 | $2.63 | $2.64 | $26.40 | 91,378 |
| 2015-11-20 | $2.68 | $2.74 | $2.65 | $2.70 | $27.00 | 122,929 |
| 2015-11-19 | $2.73 | $2.78 | $2.66 | $2.69 | $26.90 | 60,195 |
| 2015-11-18 | $2.64 | $2.74 | $2.64 | $2.72 | $27.20 | 95,133 |
| 2015-11-17 | $2.71 | $2.74 | $2.61 | $2.63 | $26.30 | 181,421 |
| 2015-11-16 | $2.67 | $2.80 | $2.67 | $2.74 | $27.40 | 118,392 |
| 2015-11-13 | $2.75 | $2.76 | $2.67 | $2.70 | $27.00 | 127,895 |
| 2015-11-12 | $2.71 | $2.85 | $2.67 | $2.75 | $27.50 | 156,799 |
| 2015-11-11 | $2.86 | $2.88 | $2.72 | $2.73 | $27.30 | 128,312 |
| 2015-11-10 | $2.82 | $2.91 | $2.79 | $2.86 | $28.60 | 114,691 |
| 2015-11-09 | $2.94 | $2.97 | $2.80 | $2.83 | $28.30 | 141,763 |
| 2015-11-06 | $2.71 | $2.94 | $2.68 | $2.87 | $28.70 | 194,336 |
| 2015-11-05 | $2.91 | $2.92 | $2.80 | $2.86 | $28.60 | 136,113 |
| 2015-11-04 | $2.95 | $2.99 | $2.89 | $2.92 | $29.20 | 340,699 |
| 2015-11-03 | $2.82 | $2.96 | $2.82 | $2.94 | $29.40 | 176,905 |
| 2015-11-02 | $2.69 | $2.83 | $2.65 | $2.82 | $28.20 | 245,653 |
| 2015-10-30 | $2.66 | $2.74 | $2.65 | $2.72 | $27.20 | 238,187 |
| 2015-10-29 | $2.87 | $2.87 | $2.61 | $2.66 | $26.60 | 292,711 |
| 2015-10-28 | $2.87 | $2.94 | $2.80 | $2.85 | $28.50 | 219,646 |
| 2015-10-27 | $2.92 | $2.96 | $2.81 | $2.83 | $28.30 | 337,692 |
| 2015-10-26 | $3.03 | $3.06 | $2.92 | $2.98 | $29.80 | 238,536 |
| 2015-10-23 | $2.97 | $3.05 | $2.94 | $3.03 | $30.30 | 162,151 |
| 2015-10-22 | $2.97 | $3.00 | $2.91 | $2.95 | $29.50 | 136,603 |
| 2015-10-21 | $2.93 | $3.01 | $2.90 | $2.97 | $29.70 | 111,341 |
| 2015-10-20 | $2.85 | $2.95 | $2.83 | $2.93 | $29.30 | 161,401 |
| 2015-10-19 | $2.90 | $2.94 | $2.82 | $2.87 | $28.70 | 198,127 |
| 2015-10-16 | $3.02 | $3.03 | $2.90 | $2.92 | $29.20 | 228,934 |
| 2015-10-15 | $3.06 | $3.08 | $2.99 | $3.04 | $30.40 | 153,429 |
| 2015-10-14 | $2.94 | $3.13 | $2.94 | $3.09 | $30.90 | 342,634 |
| 2015-10-13 | $2.95 | $2.97 | $2.89 | $2.94 | $29.40 | 168,353 |
| 2015-10-12 | $3.05 | $3.05 | $2.95 | $3.00 | $30.00 | 153,250 |
| 2015-10-09 | $3.02 | $3.09 | $3.01 | $3.03 | $30.30 | 354,384 |
| 2015-10-08 | $2.93 | $3.01 | $2.88 | $2.99 | $29.90 | 197,883 |
| 2015-10-07 | $2.89 | $3.00 | $2.86 | $2.93 | $29.30 | 361,244 |
| 2015-10-06 | $2.77 | $2.89 | $2.68 | $2.87 | $28.70 | 450,635 |
| 2015-10-05 | $2.68 | $2.77 | $2.65 | $2.77 | $27.70 | 191,980 |
| 2015-10-02 | $2.46 | $2.65 | $2.46 | $2.65 | $26.50 | 204,674 |
| 2015-10-01 | $2.58 | $2.64 | $2.45 | $2.48 | $24.80 | 258,810 |
| 2015-09-30 | $2.49 | $2.56 | $2.45 | $2.55 | $25.50 | 220,053 |
| 2015-09-29 | $2.48 | $2.54 | $2.45 | $2.47 | $24.70 | 227,658 |
| 2015-09-28 | $2.66 | $2.66 | $2.41 | $2.48 | $24.80 | 487,230 |
| 2015-09-25 | $2.65 | $2.73 | $2.65 | $2.67 | $26.70 | 209,703 |
| 2015-09-24 | $2.74 | $2.78 | $2.64 | $2.67 | $26.70 | 422,933 |
| 2015-09-23 | $2.89 | $2.89 | $2.73 | $2.73 | $27.30 | 255,093 |
| 2015-09-22 | $2.82 | $2.91 | $2.75 | $2.89 | $28.90 | 398,016 |
| 2015-09-21 | $2.99 | $3.00 | $2.80 | $2.88 | $28.80 | 281,620 |
| 2015-09-18 | $3.00 | $3.02 | $2.92 | $2.99 | $29.90 | 269,568 |
| 2015-09-17 | $3.02 | $3.07 | $2.94 | $3.01 | $30.10 | 248,729 |
| 2015-09-16 | $3.02 | $3.05 | $2.95 | $3.02 | $30.20 | 219,948 |
| 2015-09-15 | $2.94 | $3.01 | $2.92 | $3.00 | $30.00 | 181,306 |
| 2015-09-14 | $2.98 | $3.02 | $2.91 | $2.97 | $29.70 | 157,712 |
| 2015-09-11 | $2.93 | $3.01 | $2.89 | $3.00 | $30.00 | 188,960 |
| 2015-09-10 | $2.95 | $2.99 | $2.91 | $2.96 | $29.60 | 128,227 |
| 2015-09-09 | $3.00 | $3.06 | $2.91 | $2.93 | $29.30 | 282,428 |
| 2015-09-08 | $2.92 | $3.00 | $2.90 | $2.98 | $29.80 | 197,052 |
| 2015-09-04 | $2.95 | $2.95 | $2.84 | $2.87 | $28.70 | 131,292 |
| 2015-09-03 | $2.89 | $3.01 | $2.88 | $2.96 | $29.60 | 652,334 |
| 2015-09-02 | $2.92 | $2.94 | $2.78 | $2.88 | $28.80 | 639,290 |
Turquoise Hill Resources Ltd (TRQ) News Headlines
Recent Turquoise Hill Resources Ltd (TRQ) News
Similar Companies to Turquoise Hill Resources Ltd (TRQ) in the Copper Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Freeport-McMoRan Inc | FCX | Copper | Basic Materials | 12,400 |
| Southern Copper Corporation | SCCO | Copper | Basic Materials | 7,400 |
| Turquoise Hill Resources Ltd | TRQ | Copper | Basic Materials | 1,700 |
| Hudbay Minerals Inc | HBM | Copper | Basic Materials | 0 |