CVR Partners LP (UAN) Exchange: NYSE
Data as of April 23, 2024
$76.58 ($0.73) 0.96%
CVR Partners LP - Daily Information
Click for more stock information on CVR Partners LP.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $75.40 |
| Previous Close | $76.58 |
| High | $77.37 |
| Low | $74.95 |
| Adjusted Open | $75.40 |
| Previous Adjusted Close | $76.58 |
| Adjusted High | $77.37 |
| Adjusted Low | $74.95 |
About CVR Partners LP (UAN)
CVR Partners LP (UAN) is a limited partnership formed in 2011 as part of a joint venture between CVR Energy Inc. and Northwest Natural Gas Company. The companyâs mission is to provide feedstock for the production of nitrogen fertilizers at its plant located in Coffeyville, Kansas. The Coffeyville facility is one of the largest facilities of its kind in the United States and produces ammonia and Urea Ammonium Nitrate (UAN). The company has invested significant capital over the past decade to expand its production capacity and improve efficiencies, with currently the ability to produce and sell more than 1 million tons a year of UAN, ammonia and Diesel Exhaust Fluid (DEF). UAN has grown its sales volume by 15.6 percent since 2010, making it one of the fastest growing fertilizer producers in the United States. The company is also a leader in providing DEF, as it currently supplies 6.3 million gallons each year. This growth has led to a corresponding increase in revenues, with the company seeing sales of $760 million in 2017.
Invest in CVR Partners LP (UAN)
Historical Stock Data for CVR Partners LP (UAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $75.40 | $77.37 | $74.95 | $76.58 | $76.58 | 39,142 |
| 2024-04-18 | $76.56 | $77.03 | $75.52 | $75.85 | $75.85 | 10,797 |
| 2024-04-17 | $78.27 | $78.40 | $75.73 | $76.20 | $76.20 | 23,791 |
| 2024-04-16 | $78.00 | $78.84 | $76.80 | $77.74 | $77.74 | 16,356 |
| 2024-04-15 | $78.10 | $79.83 | $77.51 | $77.76 | $77.76 | 17,181 |
| 2024-04-12 | $80.23 | $80.23 | $77.25 | $78.55 | $78.55 | 29,830 |
| 2024-04-11 | $79.44 | $80.00 | $77.00 | $80.00 | $80.00 | 35,778 |
| 2024-04-10 | $80.15 | $80.74 | $79.26 | $79.73 | $79.73 | 19,702 |
| 2024-04-09 | $81.00 | $81.40 | $79.71 | $80.20 | $80.20 | 22,865 |
| 2024-04-08 | $80.70 | $81.03 | $80.25 | $80.75 | $80.75 | 9,485 |
| 2024-04-05 | $81.05 | $81.41 | $79.98 | $80.65 | $80.65 | 16,115 |
| 2024-04-04 | $80.77 | $81.57 | $80.01 | $81.03 | $81.03 | 19,653 |
| 2024-04-03 | $79.32 | $81.31 | $79.21 | $80.00 | $80.00 | 46,682 |
| 2024-04-02 | $79.37 | $79.37 | $78.45 | $79.27 | $79.27 | 29,358 |
| 2024-04-01 | $78.75 | $79.50 | $77.50 | $78.84 | $78.84 | 53,897 |
| 2024-03-28 | $76.92 | $78.99 | $76.67 | $78.59 | $78.59 | 34,648 |
| 2024-03-27 | $76.50 | $77.29 | $76.45 | $76.69 | $76.69 | 9,860 |
| 2024-03-26 | $76.00 | $77.43 | $75.67 | $76.50 | $76.50 | 17,791 |
| 2024-03-25 | $77.11 | $78.00 | $76.02 | $76.47 | $76.47 | 30,464 |
| 2024-03-22 | $76.05 | $78.83 | $75.25 | $77.01 | $77.01 | 51,244 |
| 2024-03-21 | $79.00 | $79.00 | $75.31 | $76.74 | $76.74 | 81,138 |
| 2024-03-20 | $75.00 | $79.96 | $73.07 | $78.56 | $78.56 | 167,856 |
| 2024-03-19 | $66.49 | $74.99 | $66.49 | $74.25 | $74.25 | 290,717 |
| 2024-03-18 | $64.50 | $65.20 | $63.71 | $63.72 | $63.72 | 50,996 |
| 2024-03-15 | $64.96 | $65.67 | $64.25 | $64.58 | $64.58 | 25,339 |
| 2024-03-14 | $64.97 | $65.68 | $64.24 | $64.52 | $64.52 | 23,322 |
| 2024-03-13 | $65.58 | $66.47 | $65.13 | $65.13 | $65.13 | 22,689 |
| 2024-03-12 | $66.21 | $66.68 | $65.59 | $65.86 | $65.86 | 25,796 |
| 2024-03-11 | $65.92 | $66.58 | $65.00 | $66.09 | $66.09 | 39,812 |
| 2024-03-08 | $65.50 | $66.87 | $65.03 | $65.32 | $65.32 | 38,369 |
| 2024-03-07 | $62.22 | $66.03 | $62.01 | $65.63 | $65.63 | 52,702 |
| 2024-03-06 | $62.50 | $63.27 | $61.62 | $61.98 | $61.98 | 44,400 |
| 2024-03-05 | $63.13 | $63.56 | $62.42 | $62.53 | $62.53 | 77,833 |
| 2024-03-04 | $66.41 | $66.85 | $63.00 | $63.51 | $63.51 | 117,385 |
| 2024-03-01 | $66.74 | $67.01 | $66.07 | $66.41 | $66.41 | 58,014 |
| 2024-02-29 | $68.39 | $68.70 | $67.68 | $68.19 | $66.51 | 64,209 |
| 2024-02-28 | $70.07 | $70.49 | $67.14 | $67.33 | $65.67 | 94,427 |
| 2024-02-27 | $69.75 | $70.54 | $69.33 | $69.70 | $67.98 | 43,884 |
| 2024-02-26 | $68.59 | $69.88 | $68.59 | $69.54 | $67.82 | 42,034 |
| 2024-02-23 | $69.50 | $70.38 | $68.43 | $68.63 | $66.94 | 61,700 |
| 2024-02-22 | $70.15 | $70.95 | $69.50 | $70.03 | $68.30 | 36,473 |
| 2024-02-21 | $68.00 | $70.65 | $66.05 | $70.49 | $68.75 | 88,815 |
| 2024-02-20 | $72.45 | $73.30 | $71.39 | $71.70 | $69.93 | 28,574 |
| 2024-02-16 | $75.46 | $75.46 | $72.16 | $72.40 | $72.40 | 48,581 |
| 2024-02-15 | $75.17 | $75.73 | $74.76 | $75.14 | $75.14 | 27,395 |
| 2024-02-14 | $74.31 | $75.12 | $73.91 | $74.99 | $74.99 | 39,325 |
| 2024-02-13 | $73.39 | $74.07 | $72.98 | $73.75 | $73.75 | 24,226 |
| 2024-02-12 | $72.27 | $73.96 | $72.27 | $73.51 | $73.51 | 27,564 |
| 2024-02-09 | $71.91 | $73.25 | $71.91 | $72.33 | $72.33 | 27,886 |
| 2024-02-08 | $72.53 | $72.71 | $71.53 | $71.66 | $71.66 | 37,370 |
| 2024-02-07 | $71.39 | $72.86 | $71.00 | $72.51 | $72.51 | 32,039 |
| 2024-02-06 | $70.80 | $71.43 | $70.48 | $71.12 | $71.12 | 28,401 |
| 2024-02-05 | $71.74 | $71.74 | $70.50 | $70.99 | $70.99 | 16,723 |
| 2024-02-02 | $73.00 | $73.27 | $71.02 | $71.28 | $71.28 | 42,679 |
| 2024-02-01 | $72.35 | $73.59 | $72.03 | $73.23 | $73.23 | 47,447 |
| 2024-01-31 | $71.44 | $72.50 | $71.19 | $71.81 | $71.81 | 31,805 |
| 2024-01-30 | $69.92 | $71.90 | $69.81 | $71.56 | $71.56 | 28,962 |
| 2024-01-29 | $70.44 | $70.67 | $68.86 | $70.50 | $70.50 | 28,919 |
| 2024-01-26 | $68.01 | $69.95 | $68.01 | $69.80 | $69.80 | 24,053 |
| 2024-01-25 | $68.65 | $69.00 | $68.02 | $68.29 | $68.29 | 19,327 |
| 2024-01-24 | $67.34 | $68.60 | $67.34 | $67.99 | $67.99 | 14,248 |
| 2024-01-23 | $66.83 | $68.98 | $66.83 | $67.89 | $67.89 | 15,035 |
| 2024-01-22 | $66.07 | $67.55 | $66.04 | $67.19 | $67.19 | 38,749 |
| 2024-01-19 | $66.20 | $66.90 | $65.75 | $66.68 | $66.68 | 56,677 |
| 2024-01-18 | $68.00 | $68.13 | $66.28 | $66.60 | $66.60 | 36,992 |
| 2024-01-17 | $68.25 | $68.25 | $67.28 | $67.65 | $67.65 | 20,556 |
| 2024-01-16 | $68.09 | $69.37 | $68.09 | $68.37 | $68.37 | 23,262 |
| 2024-01-12 | $67.66 | $69.32 | $67.32 | $68.58 | $68.58 | 21,967 |
| 2024-01-11 | $68.68 | $69.27 | $66.63 | $67.66 | $67.66 | 39,672 |
| 2024-01-10 | $69.49 | $69.91 | $68.30 | $68.67 | $68.67 | 19,884 |
| 2024-01-09 | $69.95 | $69.95 | $68.64 | $68.90 | $68.90 | 29,548 |
| 2024-01-08 | $69.55 | $70.05 | $68.53 | $69.84 | $69.84 | 18,646 |
| 2024-01-05 | $69.64 | $71.25 | $69.48 | $69.55 | $69.55 | 33,941 |
| 2024-01-04 | $71.63 | $71.63 | $68.54 | $69.43 | $69.43 | 32,508 |
| 2024-01-03 | $67.61 | $72.27 | $67.52 | $70.96 | $70.96 | 40,126 |
| 2024-01-02 | $65.16 | $68.27 | $65.16 | $67.88 | $67.88 | 29,756 |
| 2023-12-29 | $67.90 | $67.90 | $64.76 | $65.50 | $65.50 | 97,008 |
| 2023-12-28 | $67.38 | $69.18 | $67.00 | $67.40 | $67.40 | 40,011 |
| 2023-12-27 | $68.34 | $69.29 | $67.41 | $67.53 | $67.53 | 55,955 |
| 2023-12-26 | $69.72 | $70.25 | $67.90 | $68.34 | $68.34 | 56,404 |
| 2023-12-22 | $70.30 | $71.42 | $69.29 | $69.73 | $69.73 | 34,875 |
| 2023-12-21 | $70.00 | $71.51 | $70.00 | $70.39 | $70.39 | 40,449 |
| 2023-12-20 | $73.56 | $73.56 | $70.00 | $70.42 | $70.42 | 55,002 |
| 2023-12-19 | $69.20 | $73.34 | $69.02 | $73.20 | $73.20 | 67,354 |
| 2023-12-18 | $67.87 | $69.00 | $66.70 | $69.00 | $69.00 | 100,405 |
| 2023-12-15 | $67.90 | $68.59 | $66.75 | $67.32 | $67.32 | 37,277 |
| 2023-12-14 | $63.76 | $69.50 | $63.76 | $67.41 | $67.41 | 88,528 |
| 2023-12-13 | $62.00 | $63.01 | $60.50 | $62.89 | $62.89 | 86,937 |
| 2023-12-12 | $64.26 | $64.60 | $61.00 | $62.21 | $62.21 | 150,811 |
| 2023-12-11 | $66.30 | $66.61 | $63.59 | $64.67 | $64.67 | 123,295 |
| 2023-12-08 | $66.41 | $67.50 | $66.00 | $66.17 | $66.17 | 51,465 |
| 2023-12-07 | $66.75 | $67.50 | $66.27 | $66.27 | $66.27 | 37,352 |
| 2023-12-06 | $67.00 | $68.00 | $66.66 | $66.81 | $66.81 | 36,749 |
| 2023-12-05 | $67.51 | $68.57 | $67.00 | $67.01 | $67.01 | 54,330 |
| 2023-12-04 | $69.00 | $69.10 | $67.78 | $68.21 | $68.21 | 43,718 |
| 2023-12-01 | $68.25 | $69.76 | $68.25 | $69.48 | $69.48 | 36,962 |
| 2023-11-30 | $69.99 | $69.99 | $67.96 | $68.12 | $68.12 | 31,199 |
| 2023-11-29 | $68.41 | $69.23 | $67.50 | $69.07 | $69.07 | 46,128 |
| 2023-11-28 | $68.75 | $68.99 | $66.32 | $68.41 | $68.41 | 142,454 |
| 2023-11-27 | $70.44 | $71.13 | $68.77 | $68.80 | $68.80 | 102,082 |
| 2023-11-24 | $70.68 | $71.81 | $70.41 | $70.41 | $70.41 | 29,028 |
| 2023-11-22 | $72.47 | $73.46 | $70.00 | $70.62 | $70.62 | 111,371 |
| 2023-11-21 | $72.67 | $73.97 | $71.94 | $72.67 | $72.67 | 64,013 |
| 2023-11-20 | $74.91 | $75.41 | $72.87 | $73.60 | $73.60 | 67,927 |
| 2023-11-17 | $76.00 | $76.00 | $74.34 | $74.66 | $74.66 | 28,535 |
| 2023-11-16 | $75.00 | $75.34 | $73.31 | $75.23 | $75.23 | 35,098 |
| 2023-11-15 | $73.17 | $74.50 | $72.85 | $74.33 | $74.33 | 49,667 |
| 2023-11-14 | $73.61 | $75.37 | $72.79 | $73.69 | $73.69 | 71,945 |
| 2023-11-13 | $76.68 | $77.00 | $73.51 | $73.74 | $73.74 | 90,363 |
| 2023-11-10 | $77.46 | $78.11 | $76.20 | $77.80 | $77.80 | 46,446 |
| 2023-11-09 | $79.10 | $80.69 | $78.52 | $78.71 | $78.71 | 38,284 |
| 2023-11-08 | $80.00 | $80.94 | $79.42 | $79.81 | $79.81 | 41,863 |
| 2023-11-07 | $79.26 | $80.70 | $78.76 | $80.11 | $80.11 | 62,800 |
| 2023-11-06 | $80.50 | $81.21 | $79.36 | $79.53 | $79.53 | 31,320 |
| 2023-11-03 | $80.51 | $81.55 | $79.96 | $80.18 | $80.18 | 32,290 |
| 2023-11-02 | $79.01 | $80.81 | $78.60 | $80.63 | $80.63 | 44,325 |
| 2023-11-01 | $79.21 | $79.65 | $77.93 | $78.75 | $78.75 | 51,627 |
| 2023-10-31 | $76.10 | $79.18 | $73.19 | $78.83 | $78.83 | 119,329 |
| 2023-10-30 | $78.00 | $79.63 | $77.76 | $77.99 | $77.99 | 41,827 |
| 2023-10-27 | $79.68 | $80.10 | $78.05 | $78.24 | $78.24 | 40,136 |
| 2023-10-26 | $80.02 | $81.17 | $79.15 | $79.55 | $79.55 | 33,970 |
| 2023-10-25 | $80.87 | $81.21 | $79.11 | $80.31 | $80.31 | 34,499 |
| 2023-10-24 | $80.79 | $82.03 | $80.54 | $81.06 | $81.06 | 20,978 |
| 2023-10-23 | $80.93 | $81.28 | $80.29 | $80.79 | $80.79 | 20,970 |
| 2023-10-20 | $81.01 | $82.80 | $80.12 | $80.87 | $80.87 | 28,271 |
| 2023-10-19 | $83.32 | $83.62 | $80.66 | $81.22 | $81.22 | 44,515 |
| 2023-10-18 | $83.18 | $84.35 | $82.84 | $82.99 | $82.99 | 17,416 |
| 2023-10-17 | $83.47 | $84.21 | $83.40 | $83.57 | $83.57 | 20,801 |
| 2023-10-16 | $83.01 | $83.74 | $83.01 | $83.27 | $83.27 | 22,857 |
| 2023-10-13 | $83.41 | $84.62 | $82.64 | $82.87 | $82.87 | 38,056 |
| 2023-10-12 | $82.94 | $83.99 | $82.20 | $83.28 | $83.28 | 19,371 |
| 2023-10-11 | $83.01 | $84.02 | $82.75 | $82.81 | $82.81 | 24,369 |
| 2023-10-10 | $81.66 | $84.34 | $81.66 | $83.01 | $83.01 | 27,749 |
| 2023-10-09 | $80.01 | $82.50 | $80.01 | $81.90 | $81.90 | 19,376 |
| 2023-10-06 | $81.32 | $82.19 | $80.32 | $80.56 | $80.56 | 45,037 |
| 2023-10-05 | $80.09 | $82.21 | $80.07 | $80.96 | $80.96 | 30,775 |
| 2023-10-04 | $80.91 | $81.50 | $79.65 | $80.09 | $80.09 | 35,169 |
| 2023-10-03 | $82.91 | $83.96 | $81.14 | $81.22 | $81.22 | 35,542 |
| 2023-10-02 | $81.82 | $83.92 | $81.82 | $83.26 | $83.26 | 20,011 |
| 2023-09-29 | $83.83 | $83.83 | $82.26 | $82.61 | $82.61 | 21,425 |
| 2023-09-28 | $83.15 | $83.79 | $82.43 | $83.20 | $83.20 | 27,882 |
| 2023-09-27 | $82.98 | $82.98 | $81.30 | $81.67 | $81.67 | 21,898 |
| 2023-09-26 | $81.26 | $83.81 | $81.26 | $82.53 | $82.53 | 42,287 |
| 2023-09-25 | $80.00 | $81.65 | $79.56 | $81.36 | $81.36 | 19,747 |
| 2023-09-22 | $79.24 | $80.90 | $79.08 | $80.35 | $80.35 | 30,440 |
| 2023-09-21 | $80.55 | $81.59 | $78.29 | $78.66 | $78.66 | 35,809 |
| 2023-09-20 | $80.23 | $81.92 | $80.23 | $80.83 | $80.83 | 16,055 |
| 2023-09-19 | $80.88 | $82.00 | $80.38 | $80.71 | $80.71 | 28,990 |
| 2023-09-18 | $81.74 | $82.66 | $80.35 | $80.78 | $80.78 | 27,823 |
| 2023-09-15 | $82.62 | $83.29 | $81.19 | $81.19 | $81.19 | 33,909 |
| 2023-09-14 | $81.20 | $82.39 | $81.20 | $82.38 | $82.38 | 36,887 |
| 2023-09-13 | $81.50 | $81.50 | $80.19 | $80.52 | $80.52 | 17,669 |
| 2023-09-12 | $80.86 | $81.63 | $80.20 | $80.54 | $80.54 | 23,875 |
| 2023-09-11 | $80.17 | $81.23 | $80.00 | $80.58 | $80.58 | 27,717 |
| 2023-09-08 | $78.78 | $81.45 | $78.18 | $78.68 | $78.68 | 52,159 |
| 2023-09-07 | $76.00 | $78.74 | $75.89 | $78.49 | $78.49 | 36,564 |
| 2023-09-06 | $77.47 | $77.47 | $76.19 | $76.27 | $76.27 | 18,248 |
| 2023-09-05 | $76.36 | $78.00 | $76.36 | $77.11 | $77.11 | 48,370 |
| 2023-09-01 | $74.93 | $77.00 | $74.93 | $76.65 | $76.65 | 43,680 |
| 2023-08-31 | $74.40 | $75.96 | $74.40 | $74.81 | $74.81 | 32,547 |
| 2023-08-30 | $73.17 | $76.18 | $73.17 | $74.48 | $74.48 | 55,533 |
| 2023-08-29 | $73.80 | $74.28 | $72.21 | $73.45 | $73.45 | 66,696 |
| 2023-08-28 | $76.80 | $77.76 | $73.31 | $73.62 | $73.62 | 137,674 |
| 2023-08-25 | $77.97 | $78.60 | $76.64 | $76.80 | $76.80 | 53,804 |
| 2023-08-24 | $77.10 | $78.82 | $77.10 | $77.92 | $77.92 | 40,231 |
| 2023-08-23 | $79.00 | $79.44 | $77.09 | $77.19 | $77.19 | 60,879 |
| 2023-08-22 | $79.55 | $80.64 | $79.12 | $79.30 | $79.30 | 64,949 |
| 2023-08-21 | $80.09 | $80.47 | $78.80 | $79.52 | $79.52 | 68,580 |
| 2023-08-18 | $79.80 | $81.81 | $79.35 | $79.95 | $79.95 | 37,750 |
| 2023-08-17 | $78.44 | $80.97 | $78.44 | $80.25 | $80.25 | 48,691 |
| 2023-08-16 | $76.65 | $77.88 | $76.54 | $77.50 | $77.50 | 58,493 |
| 2023-08-15 | $78.85 | $79.40 | $76.28 | $76.74 | $76.74 | 124,607 |
| 2023-08-14 | $82.40 | $82.48 | $78.75 | $79.03 | $79.03 | 145,547 |
| 2023-08-11 | $84.51 | $84.51 | $82.38 | $82.41 | $82.41 | 120,692 |
| 2023-08-10 | $90.69 | $91.46 | $87.59 | $87.93 | $87.93 | 181,513 |
| 2023-08-09 | $91.09 | $91.65 | $90.26 | $90.52 | $90.52 | 118,879 |
| 2023-08-08 | $91.46 | $91.82 | $90.11 | $90.85 | $90.85 | 111,508 |
| 2023-08-07 | $90.00 | $91.44 | $89.00 | $90.40 | $90.40 | 150,794 |
| 2023-08-04 | $86.74 | $89.70 | $86.74 | $88.92 | $88.92 | 100,258 |
| 2023-08-03 | $85.00 | $86.54 | $84.49 | $86.16 | $86.16 | 71,396 |
| 2023-08-02 | $86.12 | $87.03 | $83.21 | $83.99 | $83.99 | 145,421 |
| 2023-08-01 | $87.53 | $88.50 | $84.00 | $86.09 | $86.09 | 268,789 |
| 2023-07-31 | $92.33 | $94.30 | $90.57 | $93.16 | $93.16 | 151,956 |
| 2023-07-28 | $92.25 | $92.63 | $90.26 | $90.44 | $90.44 | 94,126 |
| 2023-07-27 | $93.90 | $94.38 | $91.80 | $91.80 | $91.80 | 110,161 |
| 2023-07-26 | $91.84 | $93.31 | $91.84 | $92.78 | $92.78 | 110,883 |
| 2023-07-25 | $90.98 | $92.55 | $90.85 | $91.39 | $91.39 | 100,010 |
| 2023-07-24 | $91.89 | $91.89 | $90.11 | $90.54 | $90.54 | 109,780 |
| 2023-07-21 | $88.96 | $90.90 | $88.25 | $90.20 | $90.20 | 104,543 |
| 2023-07-20 | $88.96 | $89.23 | $87.76 | $88.17 | $88.17 | 77,881 |
| 2023-07-19 | $87.58 | $89.00 | $87.26 | $87.84 | $87.84 | 70,273 |
| 2023-07-18 | $85.91 | $87.93 | $85.71 | $86.66 | $86.66 | 67,101 |
| 2023-07-17 | $85.00 | $86.69 | $84.80 | $85.61 | $85.61 | 66,469 |
| 2023-07-14 | $85.00 | $85.50 | $84.28 | $84.76 | $84.76 | 40,685 |
| 2023-07-13 | $86.64 | $87.68 | $84.85 | $85.08 | $85.08 | 54,523 |
| 2023-07-12 | $86.42 | $87.43 | $85.73 | $85.95 | $85.95 | 70,682 |
| 2023-07-11 | $86.89 | $86.89 | $85.54 | $86.11 | $86.11 | 56,612 |
| 2023-07-10 | $84.00 | $85.70 | $83.85 | $85.30 | $85.30 | 46,564 |
| 2023-07-07 | $81.85 | $85.65 | $81.85 | $83.75 | $83.75 | 59,401 |
| 2023-07-06 | $82.05 | $82.73 | $80.51 | $82.43 | $82.43 | 27,160 |
| 2023-07-05 | $82.94 | $83.77 | $82.00 | $82.40 | $82.40 | 31,005 |
| 2023-07-03 | $82.00 | $82.95 | $81.00 | $82.94 | $82.94 | 43,206 |
| 2023-06-30 | $81.20 | $81.88 | $80.20 | $80.68 | $80.68 | 33,823 |
| 2023-06-29 | $79.85 | $82.00 | $79.83 | $81.21 | $81.21 | 31,781 |
| 2023-06-28 | $78.00 | $80.99 | $78.00 | $79.17 | $79.17 | 61,977 |
| 2023-06-27 | $80.87 | $81.25 | $77.76 | $77.94 | $77.94 | 127,748 |
| 2023-06-26 | $81.50 | $81.80 | $80.30 | $81.34 | $81.34 | 47,613 |
| 2023-06-23 | $80.63 | $81.59 | $80.41 | $81.56 | $81.56 | 48,106 |
| 2023-06-22 | $81.85 | $82.01 | $80.63 | $80.90 | $80.90 | 40,287 |
| 2023-06-21 | $82.31 | $82.80 | $81.77 | $82.30 | $82.30 | 48,491 |
| 2023-06-20 | $83.75 | $83.87 | $81.26 | $82.46 | $82.46 | 76,376 |
| 2023-06-16 | $83.87 | $83.87 | $82.75 | $83.75 | $83.75 | 34,098 |
| 2023-06-15 | $82.24 | $83.89 | $82.03 | $83.38 | $83.38 | 56,899 |
| 2023-06-14 | $81.75 | $81.96 | $80.11 | $81.86 | $81.86 | 68,711 |
| 2023-06-13 | $86.70 | $87.25 | $79.43 | $81.00 | $81.00 | 193,523 |
| 2023-06-12 | $84.93 | $86.00 | $84.87 | $85.95 | $85.95 | 29,118 |
| 2023-06-09 | $84.67 | $86.00 | $84.50 | $84.76 | $84.76 | 39,660 |
| 2023-06-08 | $85.44 | $86.15 | $84.54 | $85.69 | $85.69 | 85,244 |
| 2023-06-07 | $85.10 | $86.41 | $84.20 | $85.00 | $85.00 | 61,194 |
| 2023-06-06 | $82.00 | $85.14 | $82.00 | $85.00 | $85.00 | 110,330 |
| 2023-06-05 | $83.00 | $84.07 | $82.08 | $82.28 | $82.28 | 41,960 |
| 2023-06-02 | $84.50 | $86.00 | $82.29 | $82.33 | $82.33 | 107,574 |
| 2023-06-01 | $82.11 | $84.51 | $81.15 | $84.51 | $84.51 | 44,004 |
| 2023-05-31 | $81.70 | $82.79 | $80.67 | $81.68 | $81.68 | 34,656 |
| 2023-05-30 | $82.00 | $82.72 | $80.76 | $81.38 | $81.38 | 87,816 |
| 2023-05-26 | $83.96 | $84.44 | $81.66 | $81.81 | $81.81 | 49,428 |
| 2023-05-25 | $83.20 | $83.38 | $81.64 | $83.19 | $83.19 | 49,234 |
| 2023-05-24 | $84.35 | $85.10 | $82.91 | $83.38 | $83.38 | 59,392 |
| 2023-05-23 | $88.00 | $88.41 | $84.00 | $85.19 | $85.19 | 79,222 |
| 2023-05-22 | $84.97 | $87.80 | $84.52 | $87.75 | $87.75 | 102,338 |
| 2023-05-19 | $85.02 | $85.55 | $83.49 | $84.27 | $84.27 | 64,439 |
| 2023-05-18 | $82.52 | $85.67 | $81.35 | $84.86 | $84.86 | 96,448 |
| 2023-05-17 | $81.31 | $82.66 | $80.48 | $82.49 | $82.49 | 62,601 |
| 2023-05-16 | $82.22 | $82.99 | $81.03 | $81.25 | $81.25 | 89,163 |
| 2023-05-15 | $85.00 | $85.00 | $82.00 | $83.22 | $83.22 | 89,956 |
| 2023-05-12 | $85.00 | $87.50 | $83.58 | $84.03 | $84.03 | 147,736 |
| 2023-05-11 | $98.99 | $98.99 | $94.11 | $95.69 | $85.12 | 471,443 |
| 2023-05-10 | $102.34 | $102.70 | $98.56 | $98.87 | $87.95 | 189,452 |
| 2023-05-09 | $104.85 | $104.85 | $100.47 | $100.92 | $89.78 | 135,062 |
| 2023-05-08 | $103.75 | $104.86 | $102.73 | $103.96 | $92.48 | 167,078 |
| 2023-05-05 | $100.06 | $102.20 | $98.51 | $101.95 | $101.95 | 83,935 |
| 2023-05-04 | $103.00 | $103.00 | $97.75 | $98.15 | $98.15 | 103,753 |
| 2023-05-03 | $103.40 | $104.00 | $101.81 | $101.93 | $101.93 | 109,096 |
| 2023-05-02 | $100.27 | $103.11 | $97.52 | $101.69 | $101.69 | 233,750 |
| 2023-05-01 | $89.50 | $91.91 | $89.42 | $91.65 | $91.65 | 67,847 |
| 2023-04-28 | $88.68 | $90.00 | $88.28 | $89.71 | $89.71 | 20,380 |
| 2023-04-27 | $88.97 | $89.28 | $88.19 | $88.90 | $88.90 | 35,904 |
| 2023-04-26 | $89.94 | $90.03 | $87.75 | $88.19 | $88.19 | 39,471 |
| 2023-04-25 | $91.75 | $92.00 | $89.51 | $89.89 | $89.89 | 32,005 |
| 2023-04-24 | $92.08 | $92.36 | $91.24 | $91.73 | $91.73 | 31,436 |
| 2023-04-21 | $93.01 | $93.15 | $91.29 | $91.50 | $91.50 | 49,324 |
| 2023-04-20 | $93.52 | $93.94 | $92.58 | $93.40 | $93.40 | 30,037 |
| 2023-04-19 | $94.00 | $94.32 | $93.28 | $93.87 | $93.87 | 24,977 |
| 2023-04-18 | $94.00 | $94.64 | $93.25 | $94.41 | $94.41 | 33,059 |
| 2023-04-17 | $94.50 | $95.28 | $93.25 | $93.99 | $93.99 | 28,044 |
| 2023-04-14 | $92.73 | $94.64 | $92.55 | $93.89 | $93.89 | 49,845 |
| 2023-04-13 | $92.74 | $92.99 | $91.59 | $92.00 | $92.00 | 53,845 |
| 2023-04-12 | $91.24 | $91.29 | $90.00 | $91.00 | $91.00 | 24,519 |
| 2023-04-11 | $88.50 | $90.15 | $87.13 | $90.00 | $90.00 | 32,989 |
| 2023-04-10 | $86.00 | $88.45 | $86.00 | $87.66 | $87.66 | 39,166 |
| 2023-04-06 | $87.25 | $87.25 | $85.16 | $85.64 | $85.64 | 52,976 |
| 2023-04-05 | $89.00 | $89.00 | $87.00 | $87.50 | $87.50 | 45,354 |
| 2023-04-04 | $90.50 | $90.50 | $87.52 | $89.03 | $89.03 | 38,918 |
| 2023-04-03 | $90.20 | $90.69 | $89.20 | $90.04 | $90.04 | 68,667 |
| 2023-03-31 | $89.14 | $90.19 | $88.85 | $89.17 | $89.17 | 39,418 |
| 2023-03-30 | $90.54 | $91.30 | $89.00 | $89.05 | $89.05 | 28,871 |
| 2023-03-29 | $88.00 | $90.99 | $87.90 | $89.33 | $89.33 | 71,157 |
| 2023-03-28 | $86.83 | $87.88 | $86.66 | $87.10 | $87.10 | 39,493 |
| 2023-03-27 | $88.10 | $89.47 | $86.27 | $86.83 | $86.83 | 76,053 |
| 2023-03-24 | $86.74 | $88.14 | $85.36 | $86.93 | $86.93 | 52,520 |
| 2023-03-23 | $88.58 | $90.07 | $85.66 | $86.96 | $86.96 | 44,171 |
| 2023-03-22 | $88.24 | $91.04 | $87.55 | $87.57 | $87.57 | 103,389 |
| 2023-03-21 | $84.49 | $88.99 | $84.49 | $88.00 | $88.00 | 73,986 |
| 2023-03-20 | $82.59 | $84.22 | $81.75 | $83.64 | $83.64 | 67,706 |
| 2023-03-17 | $83.75 | $84.97 | $81.18 | $81.73 | $81.73 | 75,816 |
| 2023-03-16 | $82.14 | $84.60 | $81.26 | $83.85 | $83.85 | 99,743 |
| 2023-03-15 | $87.50 | $87.50 | $81.11 | $82.95 | $82.95 | 188,356 |
| 2023-03-14 | $92.61 | $93.77 | $88.42 | $89.10 | $89.10 | 146,482 |
| 2023-03-13 | $92.90 | $93.80 | $89.14 | $90.75 | $90.75 | 162,991 |
| 2023-03-10 | $98.40 | $98.40 | $92.60 | $93.52 | $93.52 | 160,304 |
| 2023-03-09 | $97.86 | $99.50 | $96.31 | $98.51 | $98.51 | 112,818 |
| 2023-03-08 | $93.82 | $97.85 | $92.58 | $97.10 | $97.10 | 118,875 |
| 2023-03-07 | $98.04 | $98.04 | $93.45 | $93.82 | $93.82 | 179,967 |
| 2023-03-06 | $102.01 | $102.01 | $97.79 | $98.46 | $98.46 | 103,669 |
| 2023-03-03 | $103.65 | $106.61 | $102.45 | $102.45 | $102.45 | 206,122 |
| 2023-03-02 | $117.70 | $117.79 | $113.69 | $113.70 | $103.13 | 283,779 |
| 2023-03-01 | $113.78 | $118.38 | $113.00 | $117.03 | $106.15 | 274,635 |
| 2023-02-28 | $111.34 | $113.60 | $110.64 | $113.59 | $103.03 | 176,083 |
| 2023-02-27 | $112.54 | $113.00 | $110.01 | $110.24 | $99.99 | 236,674 |
| 2023-02-24 | $104.61 | $110.00 | $103.50 | $108.87 | $98.75 | 289,992 |
| 2023-02-23 | $103.39 | $104.80 | $100.83 | $104.50 | $94.79 | 155,966 |
| 2023-02-22 | $100.43 | $105.36 | $99.21 | $100.64 | $91.28 | 299,064 |
| 2023-02-21 | $96.40 | $97.69 | $96.19 | $97.05 | $88.03 | 69,920 |
| 2023-02-17 | $97.27 | $98.00 | $96.01 | $97.33 | $88.28 | 46,773 |
| 2023-02-16 | $95.96 | $98.00 | $95.96 | $97.68 | $88.60 | 38,578 |
| 2023-02-15 | $96.28 | $96.51 | $92.76 | $95.40 | $86.53 | 42,711 |
| 2023-02-14 | $97.00 | $97.40 | $95.10 | $96.79 | $87.79 | 76,439 |
| 2023-02-13 | $97.35 | $97.43 | $95.37 | $96.55 | $87.57 | 49,365 |
| 2023-02-10 | $94.00 | $97.39 | $94.00 | $97.39 | $88.34 | 78,824 |
| 2023-02-09 | $93.48 | $94.00 | $92.30 | $93.98 | $85.24 | 59,261 |
| 2023-02-08 | $94.00 | $94.81 | $92.40 | $92.86 | $84.23 | 79,399 |
| 2023-02-07 | $95.06 | $95.06 | $93.25 | $94.08 | $85.33 | 31,689 |
| 2023-02-06 | $91.79 | $95.00 | $89.51 | $94.51 | $85.72 | 92,448 |
| 2023-02-03 | $91.72 | $93.98 | $89.50 | $91.82 | $91.82 | 90,991 |
| 2023-02-02 | $94.01 | $95.08 | $92.50 | $93.21 | $93.21 | 91,474 |
| 2023-02-01 | $99.00 | $99.50 | $93.31 | $93.92 | $93.92 | 148,900 |
| 2023-01-31 | $99.69 | $100.27 | $98.29 | $99.13 | $99.13 | 35,243 |
| 2023-01-30 | $101.19 | $103.20 | $98.50 | $98.70 | $98.70 | 98,661 |
| 2023-01-27 | $101.10 | $103.97 | $101.10 | $102.64 | $102.64 | 41,521 |
| 2023-01-26 | $102.07 | $102.79 | $101.05 | $102.00 | $102.00 | 40,099 |
| 2023-01-25 | $101.85 | $102.79 | $100.73 | $102.13 | $102.13 | 36,174 |
| 2023-01-24 | $102.10 | $103.20 | $101.85 | $101.86 | $101.86 | 28,976 |
| 2023-01-23 | $102.02 | $104.89 | $102.01 | $103.37 | $103.37 | 35,534 |
| 2023-01-20 | $103.53 | $103.86 | $101.19 | $101.59 | $101.59 | 39,958 |
| 2023-01-19 | $102.48 | $103.27 | $100.76 | $101.95 | $101.95 | 29,675 |
| 2023-01-18 | $104.99 | $105.72 | $102.38 | $102.76 | $102.76 | 29,347 |
| 2023-01-17 | $105.11 | $106.60 | $104.08 | $104.51 | $104.51 | 46,108 |
| 2023-01-13 | $102.98 | $105.11 | $101.74 | $104.45 | $104.45 | 50,863 |
| 2023-01-12 | $104.73 | $105.00 | $100.96 | $102.50 | $102.50 | 50,417 |
| 2023-01-11 | $101.79 | $103.95 | $100.01 | $102.86 | $102.86 | 95,787 |
| 2023-01-10 | $100.61 | $101.70 | $97.89 | $100.08 | $100.08 | 95,307 |
| 2023-01-09 | $104.00 | $105.00 | $100.99 | $101.31 | $101.31 | 66,667 |
| 2023-01-06 | $104.92 | $105.55 | $103.00 | $103.36 | $103.36 | 40,130 |
| 2023-01-05 | $101.79 | $103.78 | $100.07 | $102.51 | $102.51 | 73,866 |
| 2023-01-04 | $103.72 | $104.43 | $102.00 | $102.66 | $102.66 | 42,320 |
| 2023-01-03 | $102.20 | $103.75 | $100.03 | $102.61 | $102.61 | 43,190 |
| 2022-12-30 | $99.00 | $100.58 | $97.51 | $100.58 | $100.58 | 118,713 |
| 2022-12-29 | $96.50 | $100.74 | $96.50 | $100.23 | $100.23 | 76,983 |
| 2022-12-28 | $98.77 | $99.90 | $95.70 | $96.82 | $96.82 | 134,749 |
| 2022-12-27 | $100.80 | $101.53 | $99.28 | $99.93 | $99.93 | 93,012 |
| 2022-12-23 | $101.00 | $102.88 | $100.75 | $101.69 | $101.69 | 35,698 |
| 2022-12-22 | $102.01 | $102.51 | $99.60 | $101.15 | $101.15 | 62,414 |
| 2022-12-21 | $101.91 | $104.71 | $100.80 | $103.69 | $103.69 | 75,427 |
| 2022-12-20 | $102.79 | $103.50 | $100.00 | $102.39 | $102.39 | 105,849 |
| 2022-12-19 | $107.71 | $107.71 | $100.60 | $104.03 | $104.03 | 134,720 |
| 2022-12-16 | $106.25 | $108.30 | $106.13 | $107.71 | $107.71 | 59,458 |
| 2022-12-15 | $109.00 | $110.63 | $107.00 | $108.12 | $108.12 | 72,305 |
| 2022-12-14 | $112.00 | $112.60 | $109.00 | $109.36 | $109.36 | 59,028 |
| 2022-12-13 | $110.51 | $113.00 | $109.19 | $112.30 | $112.30 | 76,471 |
| 2022-12-12 | $108.38 | $111.82 | $108.38 | $109.66 | $109.66 | 31,601 |
| 2022-12-09 | $111.45 | $112.60 | $107.80 | $108.01 | $108.01 | 75,998 |
| 2022-12-08 | $112.72 | $114.80 | $111.55 | $112.06 | $112.06 | 69,234 |
| 2022-12-07 | $112.51 | $114.35 | $111.19 | $112.53 | $112.53 | 44,455 |
| 2022-12-06 | $116.01 | $117.00 | $110.35 | $112.51 | $112.51 | 137,001 |
| 2022-12-05 | $118.01 | $119.53 | $114.72 | $115.77 | $115.77 | 89,321 |
| 2022-12-02 | $119.00 | $122.16 | $118.09 | $118.70 | $118.70 | 65,005 |
| 2022-12-01 | $129.00 | $129.00 | $119.34 | $120.00 | $120.00 | 113,527 |
| 2022-11-30 | $125.90 | $128.58 | $123.15 | $128.40 | $128.40 | 63,339 |
| 2022-11-29 | $122.50 | $126.08 | $121.35 | $125.65 | $125.65 | 76,676 |
| 2022-11-28 | $121.11 | $123.28 | $120.50 | $121.29 | $121.29 | 48,516 |
| 2022-11-25 | $121.64 | $124.04 | $120.35 | $121.78 | $121.78 | 34,228 |
| 2022-11-23 | $121.79 | $122.60 | $119.15 | $121.05 | $121.05 | 62,917 |
| 2022-11-22 | $117.25 | $123.36 | $117.25 | $122.83 | $122.83 | 87,846 |
| 2022-11-21 | $120.00 | $120.00 | $116.17 | $117.00 | $117.00 | 149,363 |
| 2022-11-18 | $115.23 | $119.75 | $115.23 | $119.50 | $119.50 | 66,086 |
| 2022-11-17 | $118.49 | $118.80 | $115.01 | $117.49 | $117.49 | 98,329 |
| 2022-11-16 | $119.23 | $121.58 | $118.31 | $120.62 | $120.62 | 41,500 |
| 2022-11-15 | $117.63 | $122.05 | $116.10 | $121.47 | $121.47 | 81,147 |
| 2022-11-14 | $118.09 | $120.29 | $117.00 | $117.39 | $117.39 | 70,720 |
| 2022-11-11 | $117.95 | $120.85 | $117.00 | $117.80 | $117.80 | 49,796 |
| 2022-11-10 | $117.49 | $121.45 | $117.00 | $117.55 | $117.55 | 58,046 |
| 2022-11-09 | $119.50 | $121.65 | $115.80 | $116.31 | $114.58 | 90,955 |
| 2022-11-08 | $121.88 | $122.68 | $120.00 | $121.69 | $119.88 | 63,632 |
| 2022-11-07 | $120.00 | $122.63 | $120.00 | $120.00 | $118.22 | 74,999 |
| 2022-11-04 | $118.77 | $122.52 | $117.00 | $119.00 | $119.00 | 67,478 |
| 2022-11-03 | $112.00 | $119.44 | $110.50 | $116.24 | $116.24 | 113,910 |
| 2022-11-02 | $119.73 | $119.73 | $112.89 | $113.88 | $113.88 | 128,246 |
| 2022-11-01 | $113.00 | $125.93 | $111.12 | $120.55 | $120.55 | 252,665 |
| 2022-10-31 | $122.50 | $124.82 | $120.12 | $121.00 | $121.00 | 159,646 |
| 2022-10-28 | $121.48 | $123.57 | $120.25 | $121.66 | $121.66 | 81,148 |
| 2022-10-27 | $123.84 | $123.95 | $120.50 | $121.38 | $121.38 | 49,083 |
| 2022-10-26 | $124.00 | $125.00 | $120.22 | $121.00 | $121.00 | 109,989 |
| 2022-10-25 | $124.11 | $124.21 | $120.04 | $123.81 | $123.81 | 109,016 |
| 2022-10-24 | $126.06 | $127.50 | $123.69 | $124.32 | $124.32 | 70,976 |
| 2022-10-21 | $127.00 | $130.02 | $125.27 | $128.43 | $128.43 | 105,932 |
| 2022-10-20 | $123.60 | $129.02 | $123.50 | $127.78 | $127.78 | 93,056 |
| 2022-10-19 | $125.44 | $127.56 | $121.59 | $124.83 | $124.83 | 53,829 |
| 2022-10-18 | $126.50 | $127.93 | $121.96 | $124.57 | $124.57 | 74,731 |
| 2022-10-17 | $124.50 | $126.00 | $122.50 | $123.98 | $123.98 | 57,277 |
| 2022-10-14 | $129.00 | $129.49 | $120.30 | $120.39 | $120.39 | 72,726 |
| 2022-10-13 | $122.00 | $129.75 | $121.50 | $129.09 | $129.09 | 55,760 |
| 2022-10-12 | $123.19 | $125.95 | $122.01 | $124.47 | $124.47 | 35,629 |
| 2022-10-11 | $126.45 | $128.00 | $124.27 | $124.61 | $124.61 | 55,404 |
| 2022-10-10 | $126.29 | $128.48 | $124.82 | $127.68 | $127.68 | 29,978 |
| 2022-10-07 | $131.42 | $132.99 | $124.51 | $126.11 | $126.11 | 55,923 |
| 2022-10-06 | $128.70 | $133.67 | $127.35 | $130.97 | $130.97 | 82,132 |
| 2022-10-05 | $129.11 | $130.00 | $123.88 | $128.85 | $128.85 | 57,236 |
| 2022-10-04 | $127.73 | $131.10 | $127.13 | $129.42 | $129.42 | 76,155 |
| 2022-10-03 | $119.53 | $124.91 | $116.00 | $123.74 | $123.74 | 88,438 |
| 2022-09-30 | $116.90 | $118.35 | $113.50 | $114.43 | $114.43 | 47,830 |
| 2022-09-29 | $121.91 | $121.91 | $111.30 | $116.97 | $116.97 | 87,459 |
| 2022-09-28 | $112.89 | $122.95 | $112.05 | $121.69 | $121.69 | 102,803 |
| 2022-09-27 | $106.40 | $112.05 | $106.40 | $111.15 | $111.15 | 88,999 |
| 2022-09-26 | $106.99 | $111.02 | $102.39 | $102.96 | $102.96 | 90,843 |
| 2022-09-23 | $116.78 | $118.00 | $107.00 | $107.81 | $107.81 | 128,063 |
| 2022-09-22 | $125.70 | $126.00 | $117.73 | $118.97 | $118.97 | 60,376 |
| 2022-09-21 | $126.37 | $127.73 | $123.47 | $123.47 | $123.47 | 64,698 |
| 2022-09-20 | $121.42 | $125.94 | $120.31 | $125.14 | $125.14 | 82,300 |
| 2022-09-19 | $118.00 | $123.97 | $116.28 | $122.30 | $122.30 | 83,160 |
| 2022-09-16 | $123.68 | $123.68 | $119.00 | $120.10 | $120.10 | 110,921 |
| 2022-09-15 | $132.00 | $132.00 | $125.84 | $125.93 | $125.93 | 88,679 |
| 2022-09-14 | $132.89 | $134.75 | $131.00 | $132.44 | $132.44 | 44,363 |
| 2022-09-13 | $130.00 | $134.40 | $128.13 | $132.01 | $132.01 | 80,998 |
| 2022-09-12 | $137.00 | $137.00 | $130.14 | $132.29 | $132.29 | 97,426 |
| 2022-09-09 | $132.00 | $135.77 | $131.87 | $135.16 | $135.16 | 89,714 |
| 2022-09-08 | $130.04 | $131.87 | $129.60 | $131.01 | $131.01 | 56,153 |
| 2022-09-07 | $129.00 | $131.50 | $127.52 | $131.16 | $131.16 | 96,174 |
| 2022-09-06 | $129.00 | $131.00 | $127.05 | $129.11 | $129.11 | 69,570 |
| 2022-09-02 | $124.99 | $128.77 | $124.00 | $127.20 | $127.20 | 114,310 |
| 2022-09-01 | $122.71 | $123.42 | $119.24 | $121.16 | $121.16 | 71,897 |
| 2022-08-31 | $122.52 | $129.81 | $120.44 | $124.23 | $124.23 | 77,327 |
| 2022-08-30 | $131.16 | $132.43 | $122.39 | $122.39 | $122.39 | 168,609 |
| 2022-08-29 | $137.56 | $139.97 | $130.83 | $131.00 | $131.00 | 170,339 |
| 2022-08-26 | $139.99 | $139.99 | $135.47 | $138.00 | $138.00 | 81,776 |
| 2022-08-25 | $134.45 | $139.76 | $134.45 | $139.00 | $139.00 | 113,668 |
| 2022-08-24 | $125.00 | $132.36 | $124.58 | $131.70 | $131.70 | 152,221 |
| 2022-08-23 | $119.99 | $125.88 | $118.54 | $124.79 | $124.79 | 120,165 |
| 2022-08-22 | $116.40 | $119.00 | $113.50 | $118.47 | $118.47 | 81,240 |
| 2022-08-19 | $115.07 | $116.03 | $112.46 | $115.90 | $115.90 | 69,475 |
| 2022-08-18 | $109.25 | $115.49 | $108.53 | $114.62 | $114.62 | 83,964 |
| 2022-08-17 | $111.50 | $112.80 | $108.89 | $108.91 | $108.91 | 73,949 |
| 2022-08-16 | $112.08 | $115.29 | $111.01 | $112.93 | $112.93 | 79,657 |
| 2022-08-15 | $114.42 | $117.37 | $110.81 | $112.01 | $112.01 | 99,265 |
| 2022-08-12 | $117.00 | $118.65 | $115.39 | $117.67 | $117.67 | 58,570 |
| 2022-08-11 | $114.20 | $118.90 | $113.51 | $116.01 | $116.01 | 135,571 |
| 2022-08-10 | $127.07 | $127.07 | $121.00 | $121.84 | $112.13 | 236,916 |
| 2022-08-09 | $125.60 | $127.96 | $124.00 | $125.13 | $115.15 | 102,155 |
| 2022-08-08 | $124.43 | $128.00 | $123.10 | $124.32 | $114.41 | 155,163 |
| 2022-08-05 | $118.50 | $123.75 | $118.50 | $122.17 | $112.43 | 103,731 |
| 2022-08-04 | $126.74 | $127.49 | $118.09 | $118.73 | $109.26 | 128,909 |
| 2022-08-03 | $120.87 | $126.49 | $120.49 | $125.49 | $115.49 | 208,325 |
| 2022-08-02 | $118.00 | $121.51 | $115.20 | $120.33 | $110.74 | 193,669 |
| 2022-08-01 | $110.64 | $114.68 | $107.00 | $113.91 | $104.83 | 137,943 |
| 2022-07-29 | $105.16 | $111.00 | $103.00 | $109.41 | $100.69 | 124,272 |
| 2022-07-28 | $104.13 | $109.73 | $104.13 | $105.40 | $97.00 | 101,194 |
| 2022-07-27 | $100.40 | $105.63 | $100.00 | $105.14 | $96.76 | 57,647 |
| 2022-07-26 | $98.00 | $101.30 | $98.00 | $99.20 | $91.29 | 63,822 |
| 2022-07-25 | $93.25 | $97.96 | $93.25 | $97.49 | $89.72 | 98,501 |
| 2022-07-22 | $94.20 | $96.57 | $92.00 | $92.23 | $84.88 | 41,879 |
| 2022-07-21 | $94.65 | $96.10 | $91.34 | $95.07 | $87.49 | 51,006 |
| 2022-07-20 | $95.71 | $96.21 | $92.61 | $94.90 | $87.33 | 39,142 |
| 2022-07-19 | $94.76 | $97.49 | $94.76 | $96.33 | $88.65 | 55,712 |
| 2022-07-18 | $99.00 | $102.17 | $91.54 | $92.46 | $85.09 | 164,476 |
| 2022-07-15 | $95.02 | $96.99 | $92.00 | $96.98 | $89.25 | 40,485 |
| 2022-07-14 | $94.92 | $94.92 | $89.41 | $92.77 | $85.37 | 59,788 |
| 2022-07-13 | $92.10 | $99.10 | $92.10 | $97.59 | $89.81 | 75,978 |
| 2022-07-12 | $92.49 | $96.56 | $91.50 | $92.63 | $85.25 | 44,504 |
| 2022-07-11 | $92.00 | $95.47 | $89.33 | $92.84 | $85.44 | 85,644 |
| 2022-07-08 | $94.90 | $95.00 | $90.77 | $91.69 | $84.38 | 136,669 |
| 2022-07-07 | $87.18 | $95.33 | $87.18 | $93.52 | $86.06 | 115,811 |
| 2022-07-06 | $90.61 | $91.00 | $80.30 | $87.08 | $80.14 | 248,268 |
| 2022-07-05 | $95.75 | $95.75 | $88.97 | $91.75 | $84.44 | 116,676 |
| 2022-07-01 | $100.00 | $101.71 | $93.00 | $97.93 | $90.12 | 122,374 |
| 2022-06-30 | $105.10 | $106.09 | $99.27 | $99.85 | $91.89 | 131,701 |
| 2022-06-29 | $113.71 | $113.71 | $105.10 | $105.31 | $96.91 | 60,462 |
| 2022-06-28 | $112.42 | $114.90 | $109.71 | $111.79 | $102.88 | 43,543 |
| 2022-06-27 | $107.04 | $111.25 | $105.62 | $110.29 | $101.50 | 47,104 |
| 2022-06-24 | $102.53 | $111.29 | $102.23 | $106.29 | $97.82 | 78,537 |
| 2022-06-23 | $111.69 | $114.13 | $100.20 | $102.01 | $93.88 | 232,307 |
| 2022-06-22 | $111.56 | $114.03 | $110.53 | $110.94 | $102.10 | 58,842 |
| 2022-06-21 | $109.86 | $117.04 | $109.86 | $115.62 | $106.40 | 91,094 |
| 2022-06-17 | $110.78 | $113.30 | $106.08 | $107.74 | $99.15 | 95,426 |
| 2022-06-16 | $116.27 | $118.40 | $110.77 | $111.42 | $102.54 | 96,390 |
| 2022-06-15 | $118.58 | $121.78 | $115.91 | $120.69 | $111.07 | 96,655 |
| 2022-06-14 | $121.00 | $124.49 | $117.70 | $119.19 | $109.69 | 104,471 |
| 2022-06-13 | $120.00 | $122.32 | $113.49 | $119.41 | $109.89 | 133,593 |
| 2022-06-10 | $111.01 | $120.89 | $107.25 | $120.40 | $110.80 | 161,230 |
| 2022-06-09 | $113.98 | $116.33 | $111.26 | $111.32 | $102.45 | 159,225 |
| 2022-06-08 | $121.27 | $123.40 | $114.55 | $115.00 | $105.83 | 236,502 |
| 2022-06-07 | $125.33 | $126.10 | $122.21 | $122.33 | $112.58 | 122,172 |
| 2022-06-06 | $124.00 | $125.80 | $122.25 | $125.33 | $115.34 | 39,360 |
| 2022-06-03 | $126.24 | $127.00 | $123.25 | $123.83 | $113.96 | 82,626 |
| 2022-06-02 | $118.88 | $128.00 | $118.88 | $126.31 | $116.24 | 87,292 |
| 2022-06-01 | $129.56 | $129.56 | $119.79 | $120.13 | $110.55 | 215,374 |
| 2022-05-31 | $129.25 | $133.50 | $128.72 | $129.70 | $119.36 | 74,331 |
| 2022-05-27 | $131.69 | $131.94 | $124.24 | $129.31 | $119.00 | 156,232 |
| 2022-05-26 | $133.35 | $137.00 | $131.31 | $132.77 | $122.19 | 85,015 |
| 2022-05-25 | $130.00 | $134.97 | $129.50 | $133.89 | $123.22 | 64,098 |
| 2022-05-24 | $134.56 | $134.56 | $126.59 | $130.20 | $119.82 | 77,865 |
| 2022-05-23 | $132.94 | $135.72 | $131.00 | $133.99 | $123.31 | 105,227 |
| 2022-05-20 | $131.70 | $133.59 | $126.58 | $129.29 | $118.98 | 63,418 |
| 2022-05-19 | $133.01 | $137.31 | $128.80 | $131.70 | $121.20 | 54,862 |
| 2022-05-18 | $140.00 | $140.31 | $132.01 | $133.01 | $122.41 | 82,035 |
| 2022-05-17 | $146.50 | $149.35 | $141.06 | $143.21 | $131.79 | 72,113 |
| 2022-05-16 | $137.50 | $148.10 | $136.77 | $143.17 | $131.76 | 98,577 |
| 2022-05-13 | $133.00 | $140.00 | $133.00 | $136.59 | $125.70 | 61,653 |
| 2022-05-12 | $129.35 | $134.78 | $126.50 | $131.79 | $121.28 | 112,901 |
| 2022-05-11 | $130.25 | $138.75 | $128.46 | $133.55 | $120.83 | 156,567 |
| 2022-05-10 | $135.50 | $137.44 | $126.06 | $131.77 | $119.22 | 112,936 |
| 2022-05-09 | $142.62 | $145.00 | $130.00 | $130.51 | $118.08 | 256,877 |
| 2022-05-06 | $153.01 | $153.50 | $145.27 | $148.52 | $134.38 | 154,407 |
| 2022-05-05 | $160.35 | $162.70 | $151.57 | $153.85 | $139.20 | 92,311 |
| 2022-05-04 | $154.50 | $158.38 | $150.00 | $156.33 | $141.44 | 116,547 |
| 2022-05-03 | $140.11 | $157.12 | $139.01 | $154.99 | $140.23 | 191,242 |
| 2022-05-02 | $150.00 | $151.86 | $142.25 | $148.03 | $133.93 | 152,966 |
| 2022-04-29 | $157.94 | $158.88 | $147.91 | $149.46 | $135.23 | 74,236 |
| 2022-04-28 | $156.16 | $158.35 | $147.37 | $155.29 | $140.50 | 107,688 |
| 2022-04-27 | $149.55 | $157.10 | $145.47 | $156.16 | $141.29 | 103,790 |
| 2022-04-26 | $151.94 | $162.64 | $150.42 | $150.50 | $136.17 | 137,277 |
| 2022-04-25 | $150.88 | $152.11 | $136.16 | $149.75 | $135.49 | 460,630 |
| 2022-04-22 | $162.20 | $167.91 | $148.03 | $153.15 | $138.56 | 226,283 |
| 2022-04-21 | $171.00 | $173.59 | $156.53 | $159.64 | $144.44 | 214,920 |
| 2022-04-20 | $175.75 | $179.74 | $169.29 | $173.92 | $157.36 | 112,689 |
| 2022-04-19 | $172.77 | $177.93 | $168.50 | $174.32 | $157.72 | 146,522 |
| 2022-04-18 | $161.13 | $175.00 | $160.76 | $172.00 | $155.62 | 250,160 |
| 2022-04-14 | $151.99 | $158.27 | $151.90 | $158.00 | $142.95 | 132,191 |
| 2022-04-13 | $150.07 | $154.44 | $147.50 | $151.80 | $137.34 | 121,449 |
| 2022-04-12 | $145.10 | $153.50 | $145.09 | $148.25 | $134.13 | 135,103 |
| 2022-04-11 | $146.70 | $148.32 | $142.64 | $145.09 | $131.27 | 81,990 |
| 2022-04-08 | $142.63 | $145.79 | $137.51 | $145.15 | $131.33 | 133,518 |
| 2022-04-07 | $133.42 | $141.79 | $133.42 | $140.13 | $126.78 | 83,524 |
| 2022-04-06 | $138.30 | $139.51 | $132.28 | $133.83 | $121.08 | 100,675 |
| 2022-04-05 | $139.00 | $140.34 | $134.50 | $136.93 | $123.89 | 53,902 |
| 2022-04-04 | $141.45 | $142.84 | $134.00 | $137.72 | $124.60 | 153,096 |
| 2022-04-01 | $136.34 | $141.35 | $136.34 | $141.35 | $127.89 | 77,756 |
| 2022-03-31 | $135.15 | $140.80 | $135.00 | $137.97 | $124.83 | 78,239 |
| 2022-03-30 | $135.88 | $138.69 | $135.65 | $136.66 | $123.64 | 93,010 |
| 2022-03-29 | $133.93 | $137.23 | $127.51 | $134.00 | $121.24 | 214,740 |
| 2022-03-28 | $150.10 | $150.19 | $140.02 | $140.02 | $126.68 | 200,608 |
| 2022-03-25 | $147.60 | $150.30 | $140.18 | $150.30 | $135.99 | 171,265 |
| 2022-03-24 | $141.11 | $148.36 | $140.63 | $147.59 | $133.53 | 273,711 |
| 2022-03-23 | $133.00 | $139.75 | $133.00 | $139.08 | $125.83 | 250,102 |
| 2022-03-22 | $136.00 | $136.72 | $128.55 | $131.77 | $119.22 | 236,226 |
| 2022-03-21 | $127.28 | $135.01 | $127.21 | $134.60 | $121.78 | 265,250 |
| 2022-03-18 | $115.05 | $126.27 | $115.00 | $123.45 | $111.69 | 254,781 |
| 2022-03-17 | $108.00 | $115.64 | $107.80 | $114.09 | $103.22 | 177,054 |
| 2022-03-16 | $107.17 | $108.83 | $104.00 | $105.69 | $95.62 | 143,247 |
| 2022-03-15 | $107.50 | $110.71 | $106.28 | $106.60 | $96.45 | 100,773 |
| 2022-03-14 | $105.89 | $108.94 | $101.27 | $107.44 | $97.21 | 162,872 |
| 2022-03-11 | $108.38 | $111.02 | $102.57 | $103.02 | $93.21 | 299,597 |
| 2022-03-10 | $107.00 | $113.25 | $106.24 | $109.55 | $99.12 | 393,515 |
| 2022-03-09 | $105.38 | $109.65 | $103.73 | $107.04 | $96.85 | 286,477 |
| 2022-03-08 | $105.49 | $107.98 | $101.31 | $105.81 | $95.73 | 408,245 |
| 2022-03-07 | $116.32 | $116.57 | $105.03 | $106.83 | $96.66 | 767,153 |
| 2022-03-04 | $106.59 | $115.30 | $106.41 | $110.15 | $99.66 | 508,193 |
| 2022-03-03 | $117.62 | $118.10 | $110.01 | $111.60 | $96.39 | 406,854 |
| 2022-03-02 | $108.86 | $112.85 | $107.88 | $112.85 | $97.47 | 244,190 |
| 2022-03-01 | $110.95 | $111.00 | $104.36 | $106.17 | $91.70 | 218,732 |
| 2022-02-28 | $110.00 | $110.55 | $106.00 | $107.69 | $93.01 | 142,262 |
| 2022-02-25 | $103.73 | $108.42 | $103.21 | $106.50 | $91.98 | 212,043 |
| 2022-02-24 | $101.69 | $107.42 | $100.98 | $102.30 | $88.35 | 171,539 |
| 2022-02-23 | $103.61 | $105.75 | $99.01 | $99.39 | $85.84 | 64,169 |
| 2022-02-22 | $101.92 | $106.37 | $98.55 | $103.61 | $89.49 | 149,746 |
| 2022-02-18 | $99.82 | $100.59 | $97.75 | $100.01 | $86.38 | 94,178 |
| 2022-02-17 | $98.01 | $101.73 | $98.01 | $100.11 | $86.46 | 55,369 |
| 2022-02-16 | $99.01 | $103.00 | $98.55 | $99.32 | $85.78 | 88,034 |
| 2022-02-15 | $99.11 | $100.00 | $98.03 | $98.94 | $85.45 | 35,309 |
| 2022-02-14 | $99.50 | $100.19 | $97.10 | $99.50 | $85.94 | 40,984 |
| 2022-02-11 | $101.20 | $102.31 | $99.12 | $99.68 | $86.09 | 258,162 |
| 2022-02-10 | $100.61 | $105.19 | $99.11 | $101.20 | $87.40 | 105,078 |
| 2022-02-09 | $101.36 | $106.00 | $100.99 | $101.60 | $87.75 | 99,969 |
| 2022-02-08 | $100.50 | $102.00 | $99.56 | $101.34 | $87.52 | 71,018 |
| 2022-02-07 | $102.93 | $103.98 | $99.29 | $101.05 | $87.27 | 81,533 |
| 2022-02-04 | $105.16 | $107.39 | $100.33 | $101.88 | $87.99 | 114,221 |
| 2022-02-03 | $104.02 | $106.80 | $103.74 | $106.30 | $91.81 | 53,633 |
| 2022-02-02 | $104.99 | $106.32 | $102.56 | $105.50 | $91.12 | 54,657 |
| 2022-02-01 | $102.50 | $105.78 | $102.50 | $104.41 | $90.18 | 97,454 |
| 2022-01-31 | $101.11 | $103.24 | $100.03 | $101.94 | $88.04 | 39,817 |
| 2022-01-28 | $95.00 | $100.92 | $94.95 | $100.40 | $86.71 | 74,684 |
| 2022-01-27 | $95.52 | $99.50 | $91.50 | $94.91 | $81.97 | 81,442 |
| 2022-01-26 | $100.00 | $103.74 | $92.99 | $96.20 | $83.09 | 94,103 |
| 2022-01-25 | $95.70 | $100.97 | $94.44 | $99.57 | $86.00 | 48,875 |
| 2022-01-24 | $93.85 | $97.15 | $91.90 | $95.73 | $82.68 | 53,433 |
| 2022-01-21 | $93.11 | $97.61 | $91.60 | $95.11 | $82.14 | 63,655 |
| 2022-01-20 | $99.13 | $99.13 | $94.75 | $95.00 | $82.05 | 124,980 |
| 2022-01-19 | $103.18 | $107.53 | $97.50 | $99.33 | $85.79 | 127,225 |
| 2022-01-18 | $102.50 | $110.77 | $100.10 | $103.18 | $89.11 | 272,373 |
| 2022-01-14 | $94.63 | $101.01 | $94.11 | $100.45 | $86.76 | 126,275 |
| 2022-01-13 | $93.62 | $95.96 | $91.12 | $93.99 | $81.18 | 140,889 |
| 2022-01-12 | $88.30 | $91.00 | $86.26 | $90.98 | $78.58 | 90,259 |
| 2022-01-11 | $86.76 | $88.25 | $85.06 | $88.25 | $76.22 | 56,971 |
| 2022-01-10 | $85.82 | $87.49 | $84.37 | $86.68 | $74.86 | 65,318 |
| 2022-01-07 | $86.97 | $87.33 | $84.61 | $86.86 | $75.02 | 79,159 |
| 2022-01-06 | $89.01 | $90.00 | $86.51 | $86.93 | $75.08 | 75,292 |
| 2022-01-05 | $90.00 | $90.00 | $86.50 | $87.12 | $75.24 | 67,508 |
| 2022-01-04 | $86.00 | $89.78 | $85.39 | $88.76 | $76.66 | 83,234 |
| 2022-01-03 | $84.61 | $88.80 | $82.75 | $85.01 | $73.42 | 86,039 |
| 2021-12-31 | $83.92 | $83.92 | $81.35 | $82.69 | $71.42 | 27,173 |
| 2021-12-30 | $85.36 | $87.34 | $83.03 | $83.04 | $71.72 | 53,697 |
| 2021-12-29 | $83.42 | $85.45 | $83.19 | $85.01 | $73.42 | 41,800 |
| 2021-12-28 | $82.68 | $84.40 | $82.26 | $82.71 | $71.43 | 30,949 |
| 2021-12-27 | $80.38 | $82.25 | $79.33 | $81.65 | $70.52 | 41,738 |
| 2021-12-23 | $79.80 | $81.24 | $79.00 | $79.77 | $68.90 | 27,963 |
| 2021-12-22 | $79.70 | $81.28 | $78.82 | $80.32 | $69.37 | 50,737 |
| 2021-12-21 | $77.35 | $80.74 | $76.92 | $78.97 | $68.20 | 54,342 |
| 2021-12-20 | $76.89 | $78.11 | $75.41 | $77.91 | $67.29 | 27,740 |
| 2021-12-17 | $77.00 | $78.50 | $76.50 | $77.23 | $66.70 | 59,094 |
| 2021-12-16 | $78.43 | $79.65 | $76.45 | $77.32 | $66.78 | 39,136 |
| 2021-12-15 | $78.24 | $79.31 | $76.50 | $77.55 | $66.98 | 54,252 |
| 2021-12-14 | $77.04 | $79.59 | $76.99 | $78.67 | $67.95 | 42,151 |
| 2021-12-13 | $80.73 | $80.73 | $75.98 | $76.32 | $65.92 | 38,709 |
| 2021-12-10 | $77.16 | $79.50 | $77.00 | $78.96 | $68.20 | 26,945 |
| 2021-12-09 | $75.15 | $77.50 | $74.56 | $75.93 | $65.58 | 44,236 |
| 2021-12-08 | $76.15 | $78.99 | $75.60 | $75.71 | $65.39 | 48,851 |
| 2021-12-07 | $77.00 | $79.57 | $76.14 | $76.26 | $65.86 | 43,086 |
| 2021-12-06 | $76.90 | $77.90 | $76.03 | $77.48 | $66.92 | 35,438 |
| 2021-12-03 | $77.94 | $78.98 | $75.66 | $76.10 | $65.73 | 25,604 |
| 2021-12-02 | $75.54 | $78.49 | $75.40 | $77.94 | $67.31 | 20,316 |
| 2021-12-01 | $76.87 | $79.05 | $75.95 | $76.00 | $65.64 | 16,554 |
| 2021-11-30 | $77.50 | $77.98 | $75.07 | $77.05 | $66.55 | 35,773 |
| 2021-11-29 | $80.70 | $82.27 | $77.33 | $78.00 | $67.37 | 33,160 |
| 2021-11-26 | $77.99 | $79.90 | $77.04 | $78.94 | $68.18 | 24,298 |
| 2021-11-24 | $80.77 | $81.31 | $79.50 | $79.55 | $68.71 | 27,336 |
| 2021-11-23 | $80.38 | $81.98 | $79.31 | $80.71 | $69.71 | 27,645 |
| 2021-11-22 | $83.32 | $85.17 | $81.00 | $81.11 | $70.05 | 58,824 |
| 2021-11-19 | $78.41 | $83.48 | $78.41 | $82.24 | $71.03 | 67,635 |
| 2021-11-18 | $77.00 | $80.98 | $76.37 | $79.51 | $68.67 | 105,897 |
| 2021-11-17 | $77.00 | $77.00 | $75.61 | $76.27 | $65.87 | 17,379 |
| 2021-11-16 | $77.00 | $77.48 | $75.32 | $76.90 | $66.42 | 67,931 |
| 2021-11-15 | $76.13 | $78.90 | $76.05 | $77.07 | $66.56 | 77,411 |
| 2021-11-12 | $76.48 | $77.47 | $75.64 | $76.81 | $66.34 | 49,345 |
| 2021-11-11 | $76.68 | $79.64 | $76.00 | $76.85 | $66.37 | 79,038 |
| 2021-11-10 | $77.07 | $78.00 | $75.58 | $76.68 | $66.23 | 124,943 |
| 2021-11-09 | $80.83 | $81.06 | $79.13 | $80.16 | $66.68 | 107,520 |
| 2021-11-08 | $80.82 | $81.25 | $79.60 | $79.92 | $66.48 | 76,541 |
| 2021-11-05 | $80.07 | $80.72 | $79.51 | $80.01 | $66.56 | 40,621 |
| 2021-11-04 | $79.68 | $81.05 | $77.45 | $80.08 | $66.62 | 60,917 |
| 2021-11-03 | $80.00 | $80.94 | $78.53 | $80.24 | $66.75 | 28,192 |
| 2021-11-02 | $81.00 | $83.08 | $77.55 | $79.09 | $65.79 | 60,987 |
| 2021-11-01 | $79.85 | $82.32 | $78.26 | $80.87 | $67.27 | 94,302 |
| 2021-10-29 | $78.68 | $79.79 | $76.23 | $79.09 | $65.79 | 28,248 |
| 2021-10-28 | $80.29 | $81.07 | $77.96 | $78.99 | $65.71 | 38,277 |
| 2021-10-27 | $81.36 | $82.40 | $79.70 | $80.51 | $66.98 | 24,211 |
| 2021-10-26 | $81.50 | $81.95 | $80.52 | $81.45 | $67.76 | 15,428 |
| 2021-10-25 | $82.46 | $82.46 | $80.40 | $81.62 | $67.90 | 25,342 |
| 2021-10-22 | $80.89 | $82.00 | $79.77 | $81.56 | $67.85 | 34,134 |
| 2021-10-21 | $80.95 | $81.78 | $79.85 | $80.74 | $67.17 | 23,812 |
| 2021-10-20 | $80.00 | $82.49 | $79.29 | $81.39 | $67.71 | 22,092 |
| 2021-10-19 | $82.29 | $82.99 | $80.00 | $80.68 | $67.12 | 17,133 |
| 2021-10-18 | $79.57 | $82.55 | $79.57 | $81.56 | $67.85 | 22,518 |
| 2021-10-15 | $80.10 | $82.83 | $79.29 | $80.05 | $66.59 | 48,430 |
| 2021-10-14 | $80.70 | $82.25 | $79.96 | $80.47 | $66.94 | 23,103 |
| 2021-10-13 | $81.72 | $84.23 | $79.95 | $79.95 | $66.51 | 40,235 |
| 2021-10-12 | $85.11 | $86.88 | $79.52 | $80.70 | $67.13 | 86,642 |
| 2021-10-11 | $82.20 | $87.20 | $82.20 | $85.11 | $70.80 | 115,636 |
| 2021-10-08 | $81.00 | $82.50 | $79.81 | $81.07 | $67.44 | 197,608 |
| 2021-10-07 | $83.24 | $83.24 | $79.34 | $80.10 | $66.63 | 57,375 |
| 2021-10-06 | $81.06 | $83.50 | $79.98 | $82.20 | $68.38 | 62,857 |
| 2021-10-05 | $77.63 | $82.07 | $77.02 | $81.66 | $67.93 | 79,653 |
| 2021-10-04 | $74.19 | $77.42 | $73.01 | $76.52 | $63.66 | 121,200 |
| 2021-10-01 | $70.38 | $74.11 | $69.80 | $73.72 | $61.33 | 91,984 |
| 2021-09-30 | $67.52 | $71.52 | $67.52 | $69.70 | $57.98 | 48,718 |
| 2021-09-29 | $68.50 | $68.99 | $66.10 | $68.49 | $56.98 | 18,778 |
| 2021-09-28 | $68.13 | $69.70 | $66.73 | $68.77 | $57.21 | 27,340 |
| 2021-09-27 | $70.00 | $70.00 | $67.98 | $68.54 | $57.02 | 49,019 |
| 2021-09-24 | $66.92 | $69.77 | $66.92 | $69.07 | $57.46 | 40,564 |
| 2021-09-23 | $65.87 | $69.51 | $65.19 | $67.48 | $56.14 | 81,706 |
| 2021-09-22 | $63.31 | $65.99 | $63.31 | $64.69 | $53.81 | 46,120 |
| 2021-09-21 | $63.67 | $64.89 | $62.50 | $62.94 | $52.36 | 28,162 |
| 2021-09-20 | $62.00 | $64.14 | $61.23 | $62.98 | $52.39 | 46,014 |
| 2021-09-17 | $62.00 | $63.32 | $61.85 | $62.48 | $51.98 | 27,070 |
| 2021-09-16 | $60.89 | $63.80 | $60.84 | $60.84 | $50.61 | 19,372 |
| 2021-09-15 | $60.67 | $63.97 | $60.64 | $61.00 | $50.75 | 28,347 |
| 2021-09-14 | $61.01 | $61.50 | $60.24 | $60.73 | $50.52 | 23,150 |
| 2021-09-13 | $60.12 | $61.49 | $59.87 | $61.49 | $51.15 | 13,212 |
| 2021-09-10 | $60.10 | $60.60 | $59.60 | $60.23 | $50.10 | 28,687 |
| 2021-09-09 | $58.55 | $60.37 | $58.50 | $59.52 | $49.51 | 8,066 |
| 2021-09-08 | $59.29 | $59.65 | $58.42 | $59.08 | $49.15 | 7,862 |
| 2021-09-07 | $60.50 | $60.98 | $59.20 | $59.42 | $49.43 | 14,229 |
| 2021-09-03 | $60.44 | $61.49 | $59.50 | $59.54 | $49.53 | 25,484 |
| 2021-09-02 | $58.87 | $61.96 | $58.75 | $59.11 | $49.17 | 21,515 |
| 2021-09-01 | $57.28 | $59.40 | $57.14 | $59.22 | $49.26 | 19,166 |
| 2021-08-31 | $56.70 | $58.86 | $55.27 | $57.39 | $47.74 | 45,089 |
| 2021-08-30 | $58.23 | $58.64 | $56.81 | $56.82 | $47.27 | 17,910 |
| 2021-08-27 | $54.93 | $59.60 | $54.93 | $58.26 | $48.47 | 34,442 |
| 2021-08-26 | $53.65 | $56.25 | $53.36 | $54.35 | $45.21 | 37,530 |
| 2021-08-25 | $52.56 | $56.45 | $52.56 | $54.07 | $44.98 | 23,384 |
| 2021-08-24 | $56.50 | $56.50 | $52.15 | $53.65 | $44.63 | 60,088 |
| 2021-08-23 | $55.44 | $56.15 | $52.80 | $55.21 | $45.93 | 33,171 |
| 2021-08-20 | $53.16 | $54.58 | $52.45 | $53.96 | $44.89 | 41,622 |
| 2021-08-19 | $54.20 | $56.64 | $51.25 | $52.03 | $43.28 | 61,605 |
| 2021-08-18 | $56.78 | $58.90 | $55.25 | $56.58 | $47.07 | 18,395 |
| 2021-08-17 | $56.54 | $57.56 | $52.97 | $56.35 | $46.88 | 57,646 |
| 2021-08-16 | $59.02 | $59.35 | $56.28 | $57.07 | $47.48 | 34,550 |
| 2021-08-13 | $58.49 | $63.87 | $56.15 | $59.33 | $49.36 | 59,483 |
| 2021-08-12 | $52.66 | $59.45 | $51.85 | $57.80 | $48.08 | 59,787 |
| 2021-08-11 | $52.87 | $55.99 | $52.87 | $55.51 | $44.84 | 45,572 |
| 2021-08-10 | $51.08 | $54.44 | $51.08 | $53.31 | $43.07 | 37,420 |
| 2021-08-09 | $54.00 | $54.84 | $51.00 | $51.66 | $41.73 | 48,780 |
| 2021-08-06 | $54.60 | $57.12 | $52.96 | $55.09 | $44.50 | 32,763 |
| 2021-08-05 | $55.46 | $58.20 | $53.81 | $54.60 | $44.11 | 24,732 |
| 2021-08-04 | $57.66 | $59.68 | $53.19 | $54.21 | $43.79 | 72,773 |
| 2021-08-03 | $65.00 | $65.00 | $54.75 | $57.61 | $46.54 | 211,839 |
| 2021-08-02 | $65.72 | $69.00 | $65.00 | $69.00 | $55.74 | 183,206 |
| 2021-07-30 | $64.40 | $66.01 | $64.25 | $64.51 | $52.11 | 47,370 |
| 2021-07-29 | $64.33 | $66.00 | $63.51 | $64.54 | $52.14 | 37,780 |
| 2021-07-28 | $61.88 | $63.91 | $61.29 | $63.49 | $51.29 | 77,143 |
| 2021-07-27 | $61.73 | $62.64 | $60.40 | $62.16 | $50.22 | 27,136 |
| 2021-07-26 | $59.33 | $64.99 | $59.33 | $62.50 | $50.49 | 41,487 |
| 2021-07-23 | $59.80 | $59.80 | $58.61 | $59.48 | $48.05 | 9,279 |
| 2021-07-22 | $59.65 | $59.79 | $58.64 | $59.79 | $48.30 | 11,830 |
| 2021-07-21 | $59.36 | $61.28 | $59.26 | $60.00 | $48.47 | 29,626 |
| 2021-07-20 | $56.07 | $59.96 | $54.96 | $58.68 | $47.40 | 26,005 |
| 2021-07-19 | $55.84 | $58.47 | $53.20 | $55.99 | $45.23 | 50,507 |
| 2021-07-16 | $57.98 | $60.00 | $54.95 | $57.57 | $46.51 | 51,241 |
| 2021-07-15 | $61.25 | $62.34 | $54.70 | $57.78 | $46.68 | 101,965 |
| 2021-07-14 | $62.97 | $63.24 | $61.50 | $61.71 | $49.85 | 19,218 |
| 2021-07-13 | $63.29 | $64.00 | $60.75 | $62.83 | $50.76 | 15,285 |
| 2021-07-12 | $63.22 | $64.41 | $62.69 | $63.29 | $51.13 | 8,383 |
| 2021-07-09 | $62.46 | $64.79 | $62.46 | $64.24 | $51.90 | 12,517 |
| 2021-07-08 | $63.19 | $64.50 | $60.49 | $62.19 | $50.24 | 22,825 |
| 2021-07-07 | $63.50 | $64.98 | $60.92 | $63.87 | $51.60 | 17,504 |
| 2021-07-06 | $65.00 | $65.46 | $61.16 | $63.36 | $51.19 | 25,080 |
| 2021-07-02 | $65.90 | $65.90 | $63.02 | $64.76 | $52.32 | 17,046 |
| 2021-07-01 | $63.47 | $67.68 | $63.47 | $65.25 | $52.71 | 77,941 |
| 2021-06-30 | $58.75 | $61.93 | $58.75 | $61.93 | $50.03 | 40,925 |
| 2021-06-29 | $59.31 | $60.56 | $58.50 | $59.27 | $47.88 | 17,447 |
| 2021-06-28 | $58.30 | $61.45 | $58.01 | $58.26 | $47.07 | 48,688 |
| 2021-06-25 | $60.00 | $61.89 | $58.29 | $58.29 | $47.09 | 35,516 |
| 2021-06-24 | $59.49 | $60.19 | $58.34 | $59.51 | $48.08 | 22,817 |
| 2021-06-23 | $61.25 | $61.94 | $59.50 | $59.50 | $48.07 | 34,944 |
| 2021-06-22 | $60.00 | $61.28 | $59.79 | $60.00 | $48.47 | 36,757 |
| 2021-06-21 | $59.75 | $60.28 | $58.86 | $60.00 | $48.47 | 41,751 |
| 2021-06-18 | $59.81 | $60.87 | $58.87 | $59.06 | $47.71 | 20,037 |
| 2021-06-17 | $61.79 | $62.99 | $58.95 | $60.15 | $48.59 | 45,792 |
| 2021-06-16 | $63.00 | $63.00 | $59.00 | $62.34 | $50.36 | 51,705 |
| 2021-06-15 | $65.12 | $65.12 | $61.59 | $63.00 | $50.89 | 28,033 |
| 2021-06-14 | $66.63 | $66.70 | $62.08 | $63.08 | $50.96 | 42,934 |
| 2021-06-11 | $65.67 | $67.08 | $65.25 | $65.72 | $53.09 | 25,334 |
| 2021-06-10 | $67.42 | $67.63 | $65.38 | $66.78 | $53.95 | 39,738 |
| 2021-06-09 | $65.60 | $67.99 | $65.60 | $67.50 | $54.53 | 42,418 |
| 2021-06-08 | $64.00 | $68.80 | $64.00 | $65.59 | $52.99 | 140,159 |
| 2021-06-07 | $63.99 | $64.50 | $61.25 | $63.52 | $51.31 | 41,944 |
| 2021-06-04 | $62.66 | $64.23 | $61.50 | $63.99 | $51.69 | 31,064 |
| 2021-06-03 | $62.99 | $64.50 | $62.31 | $62.75 | $50.69 | 27,966 |
| 2021-06-02 | $60.95 | $65.15 | $60.73 | $63.00 | $50.89 | 63,692 |
| 2021-06-01 | $60.25 | $65.39 | $60.25 | $61.54 | $49.71 | 57,534 |
| 2021-05-28 | $59.89 | $61.70 | $58.09 | $59.49 | $48.06 | 58,766 |
| 2021-05-27 | $64.00 | $64.50 | $59.26 | $59.36 | $47.95 | 101,952 |
| 2021-05-26 | $60.43 | $64.68 | $60.43 | $63.80 | $51.54 | 42,393 |
| 2021-05-25 | $62.06 | $65.97 | $60.85 | $61.00 | $49.28 | 50,350 |
| 2021-05-24 | $60.69 | $66.60 | $60.50 | $62.79 | $50.72 | 230,018 |
| 2021-05-21 | $60.29 | $60.99 | $58.39 | $60.34 | $48.75 | 82,134 |
| 2021-05-20 | $56.35 | $60.72 | $55.76 | $60.65 | $49.00 | 47,993 |
| 2021-05-19 | $56.13 | $57.91 | $54.78 | $55.94 | $45.19 | 23,824 |
| 2021-05-18 | $60.00 | $61.94 | $56.53 | $57.29 | $46.28 | 43,023 |
| 2021-05-17 | $53.71 | $59.50 | $53.04 | $59.29 | $47.90 | 53,879 |
| 2021-05-14 | $51.26 | $53.55 | $51.08 | $52.97 | $42.79 | 28,392 |
| 2021-05-13 | $52.43 | $54.31 | $50.41 | $50.96 | $41.17 | 32,948 |
| 2021-05-12 | $52.45 | $57.66 | $52.37 | $52.41 | $42.34 | 23,280 |
| 2021-05-11 | $52.03 | $54.89 | $51.02 | $53.39 | $43.13 | 52,035 |
| 2021-05-10 | $57.31 | $58.50 | $53.20 | $53.27 | $43.03 | 44,217 |
| 2021-05-07 | $54.34 | $57.90 | $54.31 | $57.81 | $46.70 | 26,271 |
| 2021-05-06 | $56.67 | $57.44 | $53.15 | $54.34 | $43.90 | 36,981 |
| 2021-05-05 | $55.97 | $58.20 | $55.25 | $56.66 | $45.77 | 52,400 |
| 2021-05-04 | $55.18 | $58.35 | $47.50 | $55.74 | $45.03 | 189,384 |
| 2021-05-03 | $56.51 | $59.89 | $56.00 | $58.22 | $47.03 | 78,249 |
| 2021-04-30 | $57.13 | $59.38 | $56.00 | $56.01 | $45.25 | 37,903 |
| 2021-04-29 | $58.87 | $58.87 | $56.00 | $57.28 | $46.27 | 53,019 |
| 2021-04-28 | $59.90 | $62.98 | $57.45 | $58.63 | $47.36 | 173,744 |
| 2021-04-27 | $53.62 | $59.21 | $53.41 | $58.85 | $47.54 | 127,345 |
| 2021-04-26 | $47.50 | $52.87 | $47.50 | $52.70 | $42.57 | 98,574 |
| 2021-04-23 | $46.60 | $48.84 | $46.60 | $47.12 | $38.07 | 47,973 |
| 2021-04-22 | $45.00 | $46.98 | $44.82 | $46.98 | $37.95 | 32,454 |
| 2021-04-21 | $42.47 | $45.07 | $42.01 | $44.79 | $36.18 | 37,945 |
| 2021-04-20 | $45.15 | $46.00 | $42.00 | $42.44 | $34.29 | 70,156 |
| 2021-04-19 | $46.20 | $46.20 | $44.60 | $44.66 | $36.08 | 36,739 |
| 2021-04-16 | $46.80 | $46.80 | $44.49 | $46.20 | $37.32 | 24,446 |
| 2021-04-15 | $45.49 | $46.74 | $44.51 | $46.19 | $37.31 | 24,723 |
| 2021-04-14 | $43.02 | $46.00 | $43.02 | $45.45 | $36.72 | 36,429 |
| 2021-04-13 | $44.49 | $45.00 | $42.11 | $42.69 | $34.49 | 94,620 |
| 2021-04-12 | $48.18 | $48.18 | $44.50 | $45.13 | $36.46 | 60,605 |
| 2021-04-09 | $46.96 | $48.15 | $46.46 | $48.05 | $38.82 | 27,475 |
| 2021-04-08 | $47.65 | $47.79 | $45.55 | $47.50 | $38.37 | 36,850 |
| 2021-04-07 | $49.50 | $49.50 | $46.35 | $47.26 | $38.18 | 73,879 |
| 2021-04-06 | $45.88 | $49.90 | $45.88 | $49.89 | $40.30 | 90,740 |
| 2021-04-05 | $46.00 | $49.44 | $43.33 | $46.36 | $37.45 | 142,557 |
| 2021-04-01 | $40.88 | $45.00 | $40.85 | $45.00 | $36.35 | 145,653 |
| 2021-03-31 | $39.61 | $40.88 | $38.69 | $40.35 | $32.60 | 94,307 |
| 2021-03-30 | $36.21 | $39.58 | $36.21 | $38.70 | $31.26 | 86,172 |
| 2021-03-29 | $34.99 | $37.98 | $34.39 | $36.75 | $29.69 | 132,104 |
| 2021-03-26 | $35.02 | $35.02 | $34.00 | $34.57 | $27.93 | 46,027 |
| 2021-03-25 | $35.01 | $35.22 | $33.87 | $34.39 | $27.78 | 42,103 |
| 2021-03-24 | $35.38 | $35.96 | $34.41 | $35.10 | $28.36 | 63,860 |
| 2021-03-23 | $36.75 | $36.99 | $34.86 | $34.90 | $28.19 | 59,257 |
| 2021-03-22 | $36.51 | $37.64 | $36.23 | $36.89 | $29.80 | 112,027 |
| 2021-03-19 | $35.01 | $36.48 | $34.34 | $36.48 | $29.47 | 35,450 |
| 2021-03-18 | $35.64 | $36.50 | $34.50 | $34.98 | $28.26 | 39,026 |
| 2021-03-17 | $36.66 | $36.66 | $34.45 | $35.76 | $28.89 | 51,965 |
| 2021-03-16 | $37.46 | $37.46 | $35.57 | $35.93 | $29.03 | 134,005 |
| 2021-03-15 | $30.55 | $38.38 | $30.55 | $35.85 | $28.96 | 371,524 |
| 2021-03-12 | $28.89 | $30.13 | $28.85 | $29.79 | $24.07 | 53,866 |
| 2021-03-11 | $28.05 | $28.94 | $27.52 | $28.30 | $22.86 | 40,155 |
| 2021-03-10 | $27.05 | $27.80 | $27.01 | $27.48 | $22.20 | 19,895 |
| 2021-03-09 | $28.04 | $28.40 | $26.52 | $26.57 | $21.46 | 34,736 |
| 2021-03-08 | $26.00 | $27.77 | $26.00 | $27.77 | $22.43 | 28,007 |
| 2021-03-05 | $24.62 | $26.00 | $23.12 | $26.00 | $21.00 | 42,069 |
| 2021-03-04 | $25.41 | $25.58 | $23.33 | $24.25 | $19.59 | 51,609 |
| 2021-03-03 | $25.26 | $25.93 | $25.25 | $25.25 | $20.40 | 17,672 |
| 2021-03-02 | $24.48 | $25.56 | $24.48 | $25.48 | $20.58 | 23,686 |
| 2021-03-01 | $26.15 | $26.88 | $24.10 | $24.10 | $19.47 | 42,473 |
| 2021-02-26 | $25.90 | $26.47 | $24.17 | $25.88 | $20.91 | 39,569 |
| 2021-02-25 | $27.10 | $27.85 | $25.22 | $25.55 | $20.64 | 31,024 |
| 2021-02-24 | $23.95 | $28.04 | $23.95 | $26.80 | $21.65 | 93,062 |
| 2021-02-23 | $23.90 | $24.39 | $23.29 | $24.39 | $19.70 | 64,269 |
| 2021-02-22 | $23.60 | $24.44 | $22.96 | $24.00 | $19.39 | 71,424 |
| 2021-02-19 | $22.70 | $24.18 | $22.70 | $23.00 | $18.58 | 68,642 |
| 2021-02-18 | $21.65 | $23.02 | $21.65 | $22.49 | $18.17 | 56,985 |
| 2021-02-17 | $22.24 | $22.79 | $21.51 | $21.51 | $17.38 | 20,049 |
| 2021-02-16 | $22.46 | $22.98 | $22.34 | $22.41 | $18.10 | 31,119 |
| 2021-02-12 | $21.53 | $22.29 | $21.50 | $22.00 | $17.77 | 45,406 |
| 2021-02-11 | $22.44 | $22.73 | $21.50 | $21.60 | $17.45 | 30,203 |
| 2021-02-10 | $21.18 | $22.49 | $20.87 | $22.40 | $18.10 | 39,638 |
| 2021-02-09 | $21.15 | $21.55 | $20.81 | $21.00 | $16.96 | 33,116 |
| 2021-02-08 | $21.42 | $21.62 | $20.86 | $20.86 | $16.85 | 37,967 |
| 2021-02-05 | $21.51 | $22.11 | $20.72 | $20.81 | $16.81 | 28,905 |
| 2021-02-04 | $20.76 | $22.00 | $20.72 | $21.69 | $17.52 | 23,851 |
| 2021-02-03 | $18.79 | $21.23 | $18.55 | $20.48 | $16.54 | 42,759 |
| 2021-02-02 | $18.10 | $19.31 | $17.22 | $18.76 | $15.16 | 29,446 |
| 2021-02-01 | $15.75 | $17.98 | $15.75 | $17.98 | $14.53 | 37,947 |
| 2021-01-29 | $15.41 | $16.09 | $15.32 | $15.66 | $12.65 | 29,272 |
| 2021-01-28 | $14.76 | $15.47 | $14.76 | $15.47 | $12.50 | 22,048 |
| 2021-01-27 | $14.70 | $15.44 | $14.70 | $14.78 | $11.94 | 26,749 |
| 2021-01-26 | $15.47 | $15.48 | $14.75 | $15.12 | $12.21 | 47,618 |
| 2021-01-25 | $15.83 | $15.99 | $15.47 | $15.47 | $12.50 | 17,200 |
| 2021-01-22 | $15.27 | $16.30 | $15.19 | $15.95 | $12.89 | 12,902 |
| 2021-01-21 | $17.05 | $17.05 | $15.41 | $15.52 | $12.54 | 70,413 |
| 2021-01-20 | $16.88 | $17.24 | $16.85 | $17.12 | $13.83 | 20,975 |
| 2021-01-19 | $17.27 | $17.74 | $16.87 | $16.95 | $13.69 | 13,838 |
| 2021-01-15 | $17.16 | $17.44 | $16.82 | $17.01 | $13.74 | 24,438 |
| 2021-01-14 | $16.88 | $17.74 | $16.88 | $17.28 | $13.96 | 36,342 |
| 2021-01-13 | $17.54 | $17.89 | $16.65 | $16.80 | $13.57 | 14,560 |
| 2021-01-12 | $17.42 | $18.20 | $17.40 | $17.60 | $14.22 | 20,898 |
| 2021-01-11 | $17.24 | $17.60 | $17.19 | $17.40 | $14.06 | 17,151 |
| 2021-01-08 | $18.01 | $18.08 | $17.05 | $17.44 | $14.09 | 13,991 |
| 2021-01-07 | $18.34 | $18.74 | $17.80 | $17.94 | $14.49 | 44,555 |
| 2021-01-06 | $16.00 | $18.41 | $15.94 | $18.13 | $14.65 | 73,548 |
| 2021-01-05 | $15.21 | $16.39 | $15.20 | $16.05 | $12.97 | 20,431 |
| 2021-01-04 | $16.28 | $16.36 | $15.11 | $15.23 | $12.30 | 25,613 |
| 2020-12-31 | $15.91 | $16.28 | $15.61 | $16.02 | $12.94 | 74,230 |
| 2020-12-30 | $15.55 | $16.02 | $15.24 | $15.90 | $12.84 | 30,150 |
| 2020-12-29 | $15.96 | $15.96 | $14.74 | $15.63 | $12.63 | 77,259 |
| 2020-12-28 | $15.11 | $16.53 | $15.11 | $15.73 | $12.71 | 87,486 |
| 2020-12-24 | $14.92 | $15.26 | $14.92 | $15.16 | $12.25 | 12,651 |
| 2020-12-23 | $14.99 | $15.17 | $14.98 | $15.02 | $12.13 | 28,227 |
| 2020-12-22 | $14.73 | $15.15 | $14.61 | $14.87 | $12.01 | 35,629 |
| 2020-12-21 | $14.40 | $15.35 | $14.40 | $14.71 | $11.88 | 37,379 |
| 2020-12-18 | $14.60 | $15.12 | $14.55 | $14.70 | $11.88 | 49,539 |
| 2020-12-17 | $13.84 | $14.56 | $13.76 | $14.47 | $11.69 | 42,083 |
| 2020-12-16 | $14.11 | $14.44 | $13.82 | $13.84 | $11.18 | 55,810 |
| 2020-12-15 | $14.29 | $15.39 | $14.23 | $14.23 | $11.50 | 61,730 |
| 2020-12-14 | $15.00 | $15.36 | $14.19 | $14.19 | $11.46 | 42,283 |
| 2020-12-11 | $14.35 | $15.60 | $14.27 | $14.95 | $12.08 | 93,494 |
| 2020-12-10 | $12.06 | $15.12 | $12.03 | $14.50 | $11.71 | 152,839 |
| 2020-12-09 | $11.00 | $12.62 | $11.00 | $12.04 | $9.73 | 128,986 |
| 2020-12-08 | $11.00 | $11.30 | $11.00 | $11.01 | $8.89 | 69,551 |
| 2020-12-07 | $11.44 | $11.59 | $11.00 | $11.00 | $8.89 | 168,476 |
| 2020-12-04 | $11.13 | $11.88 | $11.13 | $11.67 | $9.43 | 95,906 |
| 2020-12-03 | $11.12 | $11.65 | $11.11 | $11.31 | $9.14 | 70,505 |
| 2020-12-02 | $10.07 | $11.48 | $10.07 | $11.12 | $8.98 | 137,878 |
| 2020-12-01 | $9.00 | $10.40 | $8.91 | $10.21 | $8.25 | 257,222 |
| 2020-11-30 | $8.55 | $9.11 | $8.55 | $9.02 | $7.29 | 141,979 |
| 2020-11-27 | $9.14 | $9.30 | $8.86 | $8.93 | $7.21 | 92,671 |
| 2020-11-25 | $8.89 | $9.34 | $8.56 | $8.99 | $7.26 | 191,707 |
| 2020-11-24 | $8.50 | $9.45 | $8.37 | $8.80 | $7.11 | 160,663 |
| 2020-11-23 | $0.83 | $0.92 | $0.83 | $0.85 | $6.86 | 133,813 |
| 2020-11-20 | $0.80 | $0.83 | $0.76 | $0.82 | $6.62 | 112,993 |
| 2020-11-19 | $0.84 | $0.84 | $0.76 | $0.78 | $6.30 | 74,881 |
| 2020-11-18 | $0.78 | $0.84 | $0.78 | $0.82 | $6.62 | 61,265 |
| 2020-11-17 | $0.73 | $0.79 | $0.73 | $0.76 | $6.13 | 38,068 |
| 2020-11-16 | $0.74 | $0.76 | $0.72 | $0.75 | $6.02 | 51,064 |
| 2020-11-13 | $0.70 | $0.75 | $0.70 | $0.74 | $5.98 | 49,792 |
| 2020-11-12 | $0.70 | $0.73 | $0.68 | $0.68 | $5.49 | 24,855 |
| 2020-11-11 | $0.69 | $0.75 | $0.69 | $0.70 | $5.64 | 75,527 |
| 2020-11-10 | $0.69 | $0.73 | $0.64 | $0.70 | $5.63 | 42,819 |
| 2020-11-09 | $0.68 | $0.70 | $0.64 | $0.65 | $5.24 | 20,989 |
| 2020-11-06 | $0.68 | $0.68 | $0.64 | $0.65 | $5.29 | 11,363 |
| 2020-11-05 | $0.61 | $0.70 | $0.59 | $0.68 | $5.53 | 35,748 |
| 2020-11-04 | $0.66 | $0.66 | $0.60 | $0.61 | $4.92 | 11,731 |
| 2020-11-03 | $0.59 | $0.69 | $0.57 | $0.65 | $5.25 | 50,899 |
| 2020-11-02 | $0.69 | $0.70 | $0.66 | $0.67 | $5.40 | 14,425 |
| 2020-10-30 | $0.66 | $0.69 | $0.64 | $0.65 | $5.25 | 10,904 |
| 2020-10-29 | $0.67 | $0.69 | $0.63 | $0.67 | $5.38 | 8,388 |
| 2020-10-28 | $0.71 | $0.72 | $0.66 | $0.67 | $5.44 | 20,076 |
| 2020-10-27 | $0.75 | $0.75 | $0.71 | $0.71 | $5.74 | 14,487 |
| 2020-10-26 | $0.76 | $0.77 | $0.73 | $0.74 | $5.98 | 5,784 |
| 2020-10-23 | $0.74 | $0.78 | $0.74 | $0.76 | $6.13 | 7,043 |
| 2020-10-22 | $0.75 | $0.76 | $0.74 | $0.75 | $6.05 | 8,028 |
| 2020-10-21 | $0.75 | $0.76 | $0.74 | $0.75 | $6.03 | 14,772 |
| 2020-10-20 | $0.77 | $0.79 | $0.75 | $0.76 | $6.16 | 20,038 |
| 2020-10-19 | $0.80 | $0.80 | $0.76 | $0.79 | $6.38 | 9,942 |
| 2020-10-16 | $0.75 | $0.79 | $0.75 | $0.78 | $6.30 | 11,282 |
| 2020-10-15 | $0.78 | $0.78 | $0.75 | $0.76 | $6.18 | 9,785 |
| 2020-10-14 | $0.76 | $0.79 | $0.76 | $0.78 | $6.30 | 11,718 |
| 2020-10-13 | $0.78 | $0.80 | $0.76 | $0.80 | $6.45 | 16,036 |
| 2020-10-12 | $0.79 | $0.82 | $0.77 | $0.78 | $6.28 | 21,916 |
| 2020-10-09 | $0.80 | $0.83 | $0.80 | $0.81 | $6.57 | 9,042 |
| 2020-10-08 | $0.79 | $0.82 | $0.78 | $0.82 | $6.58 | 13,975 |
| 2020-10-07 | $0.80 | $0.80 | $0.79 | $0.80 | $6.46 | 9,288 |
| 2020-10-06 | $0.79 | $0.82 | $0.78 | $0.81 | $6.51 | 11,374 |
| 2020-10-05 | $0.85 | $0.85 | $0.79 | $0.80 | $6.46 | 7,969 |
| 2020-10-02 | $0.84 | $0.84 | $0.80 | $0.82 | $6.62 | 3,952 |
| 2020-10-01 | $0.86 | $0.86 | $0.79 | $0.81 | $6.55 | 12,633 |
| 2020-09-30 | $0.79 | $0.87 | $0.79 | $0.87 | $7.01 | 23,890 |
| 2020-09-29 | $0.80 | $0.83 | $0.79 | $0.81 | $6.54 | 8,381 |
| 2020-09-28 | $0.77 | $0.83 | $0.77 | $0.82 | $6.64 | 13,665 |
| 2020-09-25 | $0.76 | $0.80 | $0.76 | $0.79 | $6.38 | 14,847 |
| 2020-09-24 | $0.81 | $0.81 | $0.76 | $0.78 | $6.31 | 17,123 |
| 2020-09-23 | $0.81 | $0.84 | $0.80 | $0.82 | $6.59 | 14,341 |
| 2020-09-22 | $0.86 | $0.86 | $0.82 | $0.84 | $6.76 | 5,422 |
| 2020-09-21 | $0.86 | $0.86 | $0.82 | $0.85 | $6.83 | 11,194 |
| 2020-09-18 | $0.86 | $0.86 | $0.84 | $0.86 | $6.91 | 3,067 |
| 2020-09-17 | $0.85 | $0.86 | $0.83 | $0.86 | $6.95 | 5,175 |
| 2020-09-16 | $0.85 | $0.86 | $0.83 | $0.84 | $6.77 | 3,899 |
| 2020-09-15 | $0.85 | $0.86 | $0.82 | $0.85 | $6.87 | 4,790 |
| 2020-09-14 | $0.86 | $0.86 | $0.84 | $0.85 | $6.87 | 1,932 |
| 2020-09-11 | $0.85 | $0.85 | $0.83 | $0.84 | $6.79 | 9,610 |
| 2020-09-10 | $0.86 | $0.89 | $0.86 | $0.88 | $7.07 | 10,672 |
| 2020-09-09 | $0.90 | $0.90 | $0.85 | $0.88 | $7.15 | 5,504 |
| 2020-09-08 | $0.86 | $0.90 | $0.84 | $0.89 | $7.19 | 11,869 |
| 2020-09-04 | $0.86 | $0.90 | $0.84 | $0.86 | $6.95 | 16,780 |
| 2020-09-03 | $0.87 | $0.89 | $0.85 | $0.87 | $7.05 | 14,723 |
| 2020-09-02 | $0.87 | $0.90 | $0.87 | $0.87 | $7.07 | 10,247 |
| 2020-09-01 | $0.93 | $0.93 | $0.87 | $0.89 | $7.19 | 25,814 |
| 2020-08-31 | $0.91 | $0.92 | $0.87 | $0.92 | $7.43 | 19,779 |
| 2020-08-28 | $0.89 | $0.94 | $0.87 | $0.93 | $7.51 | 14,685 |
| 2020-08-27 | $0.87 | $0.92 | $0.87 | $0.87 | $7.03 | 7,399 |
| 2020-08-26 | $0.88 | $0.90 | $0.87 | $0.87 | $7.03 | 7,541 |
| 2020-08-25 | $0.91 | $0.92 | $0.88 | $0.88 | $7.11 | 11,532 |
| 2020-08-24 | $0.89 | $0.93 | $0.86 | $0.91 | $7.35 | 13,259 |
| 2020-08-21 | $0.94 | $0.96 | $0.87 | $0.89 | $7.19 | 46,276 |
| 2020-08-20 | $0.99 | $1.00 | $0.93 | $0.94 | $7.61 | 21,678 |
| 2020-08-19 | $1.03 | $1.08 | $0.99 | $0.99 | $8.00 | 22,565 |
| 2020-08-18 | $0.98 | $1.09 | $0.96 | $1.01 | $8.16 | 66,939 |
| 2020-08-17 | $0.97 | $0.98 | $0.93 | $0.98 | $7.92 | 22,017 |
| 2020-08-14 | $0.96 | $0.96 | $0.91 | $0.95 | $7.67 | 9,781 |
| 2020-08-13 | $0.96 | $1.01 | $0.95 | $0.96 | $7.76 | 29,630 |
| 2020-08-12 | $0.96 | $1.02 | $0.95 | $0.96 | $7.78 | 14,503 |
| 2020-08-11 | $0.95 | $0.99 | $0.92 | $0.96 | $7.74 | 19,867 |
| 2020-08-10 | $0.91 | $0.97 | $0.91 | $0.95 | $7.64 | 19,248 |
| 2020-08-07 | $1.00 | $1.00 | $0.91 | $0.92 | $7.39 | 21,043 |
| 2020-08-06 | $0.96 | $1.07 | $0.95 | $0.95 | $7.69 | 35,476 |
| 2020-08-05 | $0.94 | $1.02 | $0.94 | $0.96 | $7.76 | 11,937 |
| 2020-08-04 | $0.90 | $1.05 | $0.90 | $0.96 | $7.77 | 24,929 |
| 2020-08-03 | $0.99 | $1.15 | $0.99 | $1.11 | $8.97 | 26,913 |
| 2020-07-31 | $1.02 | $1.06 | $1.00 | $1.00 | $8.08 | 12,653 |
| 2020-07-30 | $0.94 | $1.06 | $0.94 | $1.01 | $8.16 | 21,754 |
| 2020-07-29 | $0.94 | $0.97 | $0.94 | $0.95 | $7.69 | 8,864 |
| 2020-07-28 | $0.93 | $0.97 | $0.93 | $0.94 | $7.59 | 5,762 |
| 2020-07-27 | $0.98 | $0.99 | $0.94 | $0.95 | $7.71 | 9,632 |
| 2020-07-24 | $0.94 | $0.97 | $0.92 | $0.96 | $7.76 | 14,567 |
| 2020-07-23 | $0.90 | $0.96 | $0.90 | $0.90 | $7.30 | 12,263 |
| 2020-07-22 | $0.89 | $0.97 | $0.89 | $0.90 | $7.30 | 11,609 |
| 2020-07-21 | $0.88 | $0.96 | $0.88 | $0.89 | $7.19 | 17,337 |
| 2020-07-20 | $0.92 | $0.96 | $0.87 | $0.87 | $7.03 | 16,290 |
| 2020-07-17 | $0.95 | $0.99 | $0.90 | $0.92 | $7.43 | 19,964 |
| 2020-07-16 | $0.90 | $0.96 | $0.86 | $0.93 | $7.51 | 40,290 |
| 2020-07-15 | $0.86 | $0.90 | $0.85 | $0.88 | $7.11 | 12,484 |
| 2020-07-14 | $0.87 | $0.90 | $0.84 | $0.85 | $6.87 | 16,221 |
| 2020-07-13 | $0.81 | $0.90 | $0.81 | $0.86 | $6.95 | 10,003 |
| 2020-07-10 | $0.80 | $0.87 | $0.80 | $0.82 | $6.62 | 29,876 |
| 2020-07-09 | $0.90 | $0.90 | $0.86 | $0.86 | $6.95 | 11,291 |
| 2020-07-08 | $0.83 | $0.91 | $0.83 | $0.88 | $7.11 | 11,461 |
| 2020-07-07 | $0.91 | $0.92 | $0.81 | $0.82 | $6.62 | 17,125 |
| 2020-07-06 | $0.91 | $0.94 | $0.90 | $0.91 | $7.35 | 11,564 |
| 2020-07-02 | $0.92 | $0.96 | $0.88 | $0.89 | $7.19 | 16,554 |
| 2020-07-01 | $0.91 | $0.97 | $0.89 | $0.90 | $7.27 | 15,562 |
| 2020-06-30 | $0.90 | $0.93 | $0.84 | $0.85 | $6.87 | 97,644 |
| 2020-06-29 | $0.91 | $0.93 | $0.88 | $0.89 | $7.20 | 15,545 |
| 2020-06-26 | $0.94 | $0.96 | $0.87 | $0.91 | $7.35 | 32,679 |
| 2020-06-25 | $0.94 | $0.98 | $0.92 | $0.94 | $7.59 | 15,104 |
| 2020-06-24 | $0.97 | $0.98 | $0.93 | $0.94 | $7.59 | 12,988 |
| 2020-06-23 | $0.97 | $1.01 | $0.96 | $0.97 | $7.84 | 7,126 |
| 2020-06-22 | $0.93 | $1.02 | $0.93 | $0.98 | $7.92 | 17,365 |
| 2020-06-19 | $1.05 | $1.06 | $0.99 | $0.99 | $8.00 | 15,822 |
| 2020-06-18 | $1.02 | $1.04 | $1.00 | $1.00 | $8.08 | 14,755 |
| 2020-06-17 | $1.11 | $1.11 | $1.03 | $1.05 | $8.48 | 14,615 |
| 2020-06-16 | $1.08 | $1.12 | $1.05 | $1.09 | $8.81 | 13,298 |
| 2020-06-15 | $1.00 | $1.08 | $1.00 | $1.05 | $8.48 | 15,447 |
| 2020-06-12 | $0.99 | $1.05 | $0.97 | $1.00 | $8.08 | 21,565 |
| 2020-06-11 | $1.05 | $1.10 | $0.94 | $0.96 | $7.76 | 32,050 |
| 2020-06-10 | $1.18 | $1.21 | $1.11 | $1.13 | $9.13 | 20,175 |
| 2020-06-09 | $1.28 | $1.32 | $1.17 | $1.17 | $9.45 | 25,372 |
| 2020-06-08 | $1.35 | $1.39 | $1.26 | $1.30 | $10.50 | 38,865 |
| 2020-06-05 | $1.20 | $1.34 | $1.12 | $1.26 | $10.18 | 48,853 |
| 2020-06-04 | $1.17 | $1.28 | $1.14 | $1.25 | $10.10 | 36,248 |
| 2020-06-03 | $0.96 | $1.10 | $0.95 | $1.07 | $8.64 | 49,103 |
| 2020-06-02 | $0.92 | $0.96 | $0.91 | $0.96 | $7.76 | 9,481 |
| 2020-06-01 | $0.92 | $0.94 | $0.90 | $0.94 | $7.59 | 15,158 |
| 2020-05-29 | $0.90 | $0.92 | $0.90 | $0.91 | $7.35 | 11,586 |
| 2020-05-28 | $0.92 | $0.94 | $0.90 | $0.92 | $7.43 | 14,539 |
| 2020-05-27 | $0.96 | $0.96 | $0.90 | $0.94 | $7.59 | 16,977 |
| 2020-05-26 | $0.93 | $0.97 | $0.92 | $0.95 | $7.67 | 24,353 |
| 2020-05-22 | $0.93 | $0.93 | $0.91 | $0.92 | $7.43 | 3,243 |
| 2020-05-21 | $0.93 | $0.93 | $0.90 | $0.91 | $7.35 | 10,012 |
| 2020-05-20 | $0.90 | $0.93 | $0.90 | $0.93 | $7.51 | 5,808 |
| 2020-05-19 | $0.93 | $0.93 | $0.88 | $0.92 | $7.43 | 7,113 |
| 2020-05-18 | $0.90 | $0.95 | $0.90 | $0.92 | $7.43 | 14,286 |
| 2020-05-15 | $0.89 | $0.90 | $0.87 | $0.88 | $7.11 | 9,540 |
| 2020-05-14 | $0.95 | $0.95 | $0.86 | $0.90 | $7.27 | 18,561 |
| 2020-05-13 | $0.95 | $0.95 | $0.91 | $0.92 | $7.43 | 13,011 |
| 2020-05-12 | $0.96 | $0.97 | $0.94 | $0.96 | $7.76 | 10,052 |
| 2020-05-11 | $1.00 | $1.00 | $0.90 | $0.95 | $7.67 | 20,558 |
| 2020-05-08 | $0.89 | $1.00 | $0.86 | $1.00 | $8.08 | 38,811 |
| 2020-05-07 | $0.90 | $0.91 | $0.81 | $0.88 | $7.11 | 40,122 |
| 2020-05-06 | $0.80 | $0.85 | $0.79 | $0.83 | $6.71 | 24,735 |
| 2020-05-05 | $0.81 | $0.83 | $0.79 | $0.80 | $6.46 | 31,160 |
| 2020-05-04 | $0.81 | $0.81 | $0.79 | $0.80 | $6.46 | 15,497 |
| 2020-05-01 | $0.97 | $0.97 | $0.79 | $0.81 | $6.54 | 71,683 |
| 2020-04-30 | $0.93 | $0.98 | $0.90 | $0.98 | $7.92 | 28,236 |
| 2020-04-29 | $0.89 | $0.95 | $0.89 | $0.93 | $7.51 | 42,705 |
| 2020-04-28 | $0.90 | $0.90 | $0.86 | $0.89 | $7.19 | 9,145 |
| 2020-04-27 | $0.85 | $0.90 | $0.84 | $0.88 | $7.11 | 22,234 |
| 2020-04-24 | $0.90 | $0.91 | $0.85 | $0.86 | $6.95 | 10,079 |
| 2020-04-23 | $0.91 | $0.93 | $0.85 | $0.86 | $6.95 | 18,715 |
| 2020-04-22 | $0.92 | $0.93 | $0.85 | $0.87 | $7.03 | 18,418 |
| 2020-04-21 | $0.92 | $0.95 | $0.89 | $0.90 | $7.27 | 7,607 |
| 2020-04-20 | $0.90 | $0.95 | $0.90 | $0.92 | $7.43 | 14,812 |
| 2020-04-17 | $0.92 | $0.97 | $0.92 | $0.93 | $7.51 | 10,750 |
| 2020-04-16 | $0.94 | $0.99 | $0.91 | $0.92 | $7.43 | 11,604 |
| 2020-04-15 | $0.98 | $1.00 | $0.93 | $0.98 | $7.92 | 13,058 |
| 2020-04-14 | $1.00 | $1.07 | $0.97 | $1.05 | $8.48 | 29,416 |
| 2020-04-13 | $1.03 | $1.04 | $0.95 | $1.04 | $8.40 | 14,070 |
| 2020-04-09 | $0.95 | $1.03 | $0.95 | $0.97 | $7.84 | 19,013 |
| 2020-04-08 | $0.94 | $0.99 | $0.94 | $0.94 | $7.59 | 12,345 |
| 2020-04-07 | $0.98 | $1.03 | $0.92 | $0.95 | $7.67 | 30,146 |
| 2020-04-06 | $1.07 | $1.07 | $0.95 | $0.95 | $7.67 | 15,364 |
| 2020-04-03 | $0.94 | $0.98 | $0.92 | $0.93 | $7.51 | 8,178 |
| 2020-04-02 | $0.91 | $0.98 | $0.91 | $0.93 | $7.51 | 7,433 |
| 2020-04-01 | $0.91 | $0.98 | $0.91 | $0.92 | $7.43 | 8,081 |
| 2020-03-31 | $0.90 | $1.08 | $0.90 | $1.03 | $8.32 | 28,775 |
| 2020-03-30 | $0.99 | $1.02 | $0.90 | $0.90 | $7.27 | 18,638 |
| 2020-03-27 | $1.13 | $1.13 | $1.00 | $1.02 | $8.24 | 15,889 |
| 2020-03-26 | $1.05 | $1.35 | $0.99 | $1.14 | $9.21 | 33,121 |
| 2020-03-25 | $0.96 | $1.10 | $0.96 | $1.05 | $8.48 | 28,690 |
| 2020-03-24 | $0.88 | $0.94 | $0.87 | $0.91 | $7.35 | 11,426 |
| 2020-03-23 | $0.88 | $0.93 | $0.81 | $0.82 | $6.62 | 19,517 |
| 2020-03-20 | $0.90 | $1.07 | $0.89 | $0.89 | $7.19 | 76,518 |
| 2020-03-19 | $0.72 | $1.09 | $0.72 | $0.85 | $6.87 | 59,070 |
| 2020-03-18 | $0.95 | $0.95 | $0.60 | $0.60 | $4.85 | 50,711 |
| 2020-03-17 | $0.98 | $1.00 | $0.75 | $0.75 | $6.06 | 82,793 |
| 2020-03-16 | $1.24 | $1.24 | $0.80 | $0.80 | $6.46 | 41,795 |
| 2020-03-13 | $1.15 | $1.20 | $1.10 | $1.19 | $9.61 | 42,797 |
| 2020-03-12 | $1.30 | $1.30 | $1.00 | $1.08 | $8.72 | 77,548 |
| 2020-03-11 | $1.33 | $1.36 | $1.22 | $1.27 | $10.26 | 30,720 |
| 2020-03-10 | $1.45 | $1.49 | $1.37 | $1.37 | $11.07 | 17,167 |
| 2020-03-09 | $1.60 | $1.61 | $1.35 | $1.39 | $11.23 | 29,406 |
| 2020-03-06 | $1.75 | $1.83 | $1.68 | $1.68 | $13.57 | 21,688 |
| 2020-03-05 | $1.84 | $1.88 | $1.75 | $1.75 | $14.14 | 17,293 |
| 2020-03-04 | $1.96 | $1.99 | $1.84 | $1.84 | $14.86 | 30,476 |
| 2020-03-03 | $2.01 | $2.03 | $1.94 | $1.96 | $15.83 | 16,566 |
| 2020-03-02 | $2.02 | $2.09 | $1.98 | $1.98 | $16.00 | 27,332 |
| 2020-02-28 | $1.98 | $2.06 | $1.90 | $1.90 | $15.35 | 28,348 |
| 2020-02-27 | $2.15 | $2.15 | $1.95 | $1.98 | $16.00 | 22,195 |
| 2020-02-26 | $2.24 | $2.28 | $2.14 | $2.15 | $17.37 | 13,359 |
| 2020-02-25 | $2.40 | $2.45 | $2.24 | $2.24 | $18.10 | 31,527 |
| 2020-02-24 | $2.50 | $2.55 | $2.43 | $2.43 | $19.63 | 15,928 |
| 2020-02-21 | $2.65 | $2.66 | $2.55 | $2.57 | $20.76 | 6,962 |
| 2020-02-20 | $2.50 | $2.67 | $2.42 | $2.65 | $21.41 | 79,803 |
| 2020-02-19 | $2.71 | $2.71 | $2.52 | $2.54 | $20.52 | 19,097 |
| 2020-02-18 | $2.72 | $2.73 | $2.66 | $2.70 | $21.81 | 2,169 |
| 2020-02-14 | $2.71 | $2.76 | $2.68 | $2.72 | $21.97 | 4,340 |
| 2020-02-13 | $2.68 | $2.79 | $2.68 | $2.71 | $21.89 | 42,225 |
| 2020-02-12 | $2.70 | $2.74 | $2.68 | $2.72 | $21.97 | 12,803 |
| 2020-02-11 | $2.56 | $2.69 | $2.51 | $2.69 | $21.73 | 18,558 |
| 2020-02-10 | $2.64 | $2.64 | $2.53 | $2.53 | $20.44 | 19,866 |
| 2020-02-07 | $2.64 | $2.65 | $2.57 | $2.65 | $21.41 | 11,286 |
| 2020-02-06 | $2.70 | $2.70 | $2.61 | $2.63 | $21.25 | 5,139 |
| 2020-02-05 | $2.65 | $2.70 | $2.65 | $2.67 | $21.57 | 10,971 |
| 2020-02-04 | $2.68 | $2.73 | $2.60 | $2.65 | $21.41 | 12,322 |
| 2020-02-03 | $2.63 | $2.70 | $2.62 | $2.66 | $21.49 | 8,269 |
| 2020-01-31 | $2.73 | $2.78 | $2.64 | $2.64 | $21.33 | 7,858 |
| 2020-01-30 | $2.65 | $2.80 | $2.65 | $2.76 | $22.30 | 9,352 |
| 2020-01-29 | $2.67 | $2.73 | $2.64 | $2.69 | $21.73 | 8,078 |
| 2020-01-28 | $2.75 | $2.75 | $2.63 | $2.64 | $21.33 | 19,208 |
| 2020-01-27 | $2.75 | $2.75 | $2.68 | $2.70 | $21.81 | 6,342 |
| 2020-01-24 | $2.79 | $2.79 | $2.72 | $2.77 | $22.38 | 7,577 |
| 2020-01-23 | $2.75 | $2.81 | $2.71 | $2.79 | $22.54 | 9,392 |
| 2020-01-22 | $2.87 | $2.88 | $2.74 | $2.76 | $22.30 | 36,852 |
| 2020-01-21 | $2.94 | $2.94 | $2.86 | $2.88 | $23.27 | 13,631 |
| 2020-01-17 | $2.90 | $2.98 | $2.85 | $2.96 | $23.91 | 12,896 |
| 2020-01-16 | $2.90 | $2.97 | $2.88 | $2.96 | $23.91 | 28,007 |
| 2020-01-15 | $2.99 | $3.02 | $2.97 | $3.01 | $24.32 | 24,027 |
| 2020-01-14 | $3.03 | $3.04 | $2.96 | $2.97 | $23.99 | 94,910 |
| 2020-01-13 | $2.98 | $3.04 | $2.96 | $3.01 | $24.32 | 4,050 |
| 2020-01-10 | $2.96 | $3.02 | $2.96 | $2.98 | $24.07 | 10,966 |
| 2020-01-09 | $3.09 | $3.09 | $2.97 | $2.98 | $24.07 | 24,940 |
| 2020-01-08 | $3.00 | $3.11 | $3.00 | $3.07 | $24.80 | 11,071 |
| 2020-01-07 | $3.04 | $3.04 | $3.00 | $3.02 | $24.40 | 2,864 |
| 2020-01-06 | $2.99 | $3.06 | $2.95 | $3.06 | $24.72 | 15,038 |
| 2020-01-03 | $3.08 | $3.08 | $2.98 | $2.99 | $24.15 | 3,867 |
| 2020-01-02 | $3.15 | $3.15 | $3.01 | $3.06 | $24.72 | 8,104 |
| 2019-12-31 | $2.95 | $3.10 | $2.92 | $3.10 | $25.04 | 26,918 |
| 2019-12-30 | $2.98 | $3.02 | $2.88 | $2.88 | $23.27 | 17,509 |
| 2019-12-27 | $3.08 | $3.09 | $3.00 | $3.00 | $24.24 | 10,053 |
| 2019-12-26 | $2.94 | $3.12 | $2.93 | $3.11 | $25.12 | 19,476 |
| 2019-12-24 | $2.89 | $2.96 | $2.89 | $2.93 | $23.67 | 10,719 |
| 2019-12-23 | $2.91 | $2.98 | $2.91 | $2.91 | $23.51 | 18,523 |
| 2019-12-20 | $2.93 | $2.95 | $2.85 | $2.89 | $23.35 | 28,950 |
| 2019-12-19 | $3.00 | $3.05 | $2.97 | $2.97 | $23.99 | 13,577 |
| 2019-12-18 | $2.91 | $3.05 | $2.91 | $2.98 | $24.07 | 13,079 |
| 2019-12-17 | $2.84 | $2.97 | $2.84 | $2.95 | $23.83 | 17,893 |
| 2019-12-16 | $2.84 | $2.88 | $2.83 | $2.84 | $22.94 | 10,595 |
| 2019-12-13 | $2.89 | $2.94 | $2.81 | $2.85 | $23.02 | 33,643 |
| 2019-12-12 | $2.88 | $2.90 | $2.86 | $2.88 | $23.27 | 13,716 |
| 2019-12-11 | $2.86 | $2.90 | $2.80 | $2.89 | $23.35 | 9,222 |
| 2019-12-10 | $2.86 | $2.86 | $2.81 | $2.86 | $23.10 | 9,042 |
| 2019-12-09 | $2.98 | $2.98 | $2.85 | $2.87 | $23.19 | 9,302 |
| 2019-12-06 | $2.90 | $3.01 | $2.89 | $2.98 | $24.07 | 14,214 |
| 2019-12-05 | $2.86 | $2.90 | $2.86 | $2.88 | $23.27 | 8,998 |
| 2019-12-04 | $2.87 | $2.99 | $2.86 | $2.86 | $23.10 | 10,365 |
| 2019-12-03 | $2.79 | $2.89 | $2.73 | $2.85 | $23.02 | 15,597 |
| 2019-12-02 | $2.82 | $2.85 | $2.79 | $2.82 | $22.78 | 9,785 |
| 2019-11-29 | $2.84 | $2.90 | $2.84 | $2.85 | $23.02 | 3,379 |
| 2019-11-27 | $2.85 | $2.88 | $2.81 | $2.83 | $22.86 | 6,864 |
| 2019-11-26 | $2.90 | $2.91 | $2.81 | $2.88 | $23.27 | 23,184 |
| 2019-11-25 | $2.91 | $2.92 | $2.82 | $2.91 | $23.51 | 9,580 |
| 2019-11-22 | $3.00 | $3.00 | $2.91 | $2.93 | $23.67 | 4,713 |
| 2019-11-21 | $2.79 | $2.98 | $2.79 | $2.98 | $24.07 | 16,921 |
| 2019-11-20 | $2.69 | $2.85 | $2.66 | $2.83 | $22.86 | 19,550 |
| 2019-11-19 | $2.76 | $2.81 | $2.65 | $2.67 | $21.57 | 15,819 |
| 2019-11-18 | $2.97 | $2.97 | $2.65 | $2.75 | $22.22 | 47,175 |
| 2019-11-15 | $3.12 | $3.12 | $2.96 | $2.96 | $23.91 | 20,356 |
| 2019-11-14 | $3.10 | $3.13 | $3.06 | $3.09 | $24.96 | 8,920 |
| 2019-11-13 | $3.16 | $3.21 | $3.10 | $3.12 | $25.20 | 6,645 |
| 2019-11-12 | $3.29 | $3.29 | $3.18 | $3.20 | $25.85 | 9,916 |
| 2019-11-11 | $3.18 | $3.24 | $3.15 | $3.24 | $26.17 | 3,170 |
| 2019-11-08 | $3.08 | $3.20 | $3.07 | $3.18 | $25.69 | 7,389 |
| 2019-11-07 | $3.17 | $3.18 | $3.06 | $3.09 | $24.96 | 16,255 |
| 2019-11-06 | $3.21 | $3.25 | $3.14 | $3.16 | $25.53 | 17,258 |
| 2019-11-05 | $3.30 | $3.31 | $3.20 | $3.21 | $25.93 | 12,860 |
| 2019-11-04 | $3.35 | $3.37 | $3.28 | $3.30 | $26.66 | 19,552 |
| 2019-11-01 | $3.31 | $3.35 | $3.25 | $3.35 | $27.06 | 11,847 |
| 2019-10-31 | $3.32 | $3.32 | $3.26 | $3.30 | $26.11 | 6,573 |
| 2019-10-30 | $3.34 | $3.34 | $3.27 | $3.29 | $26.03 | 8,212 |
| 2019-10-29 | $3.43 | $3.46 | $3.30 | $3.35 | $26.51 | 13,665 |
| 2019-10-28 | $3.49 | $3.55 | $3.42 | $3.45 | $27.30 | 11,550 |
| 2019-10-25 | $3.52 | $3.59 | $3.50 | $3.50 | $27.70 | 9,234 |
| 2019-10-24 | $3.52 | $3.60 | $3.51 | $3.52 | $27.85 | 7,324 |
| 2019-10-23 | $3.51 | $3.55 | $3.48 | $3.53 | $27.93 | 6,895 |
| 2019-10-22 | $3.50 | $3.54 | $3.48 | $3.51 | $27.78 | 6,708 |
| 2019-10-21 | $3.51 | $3.56 | $3.49 | $3.49 | $27.62 | 14,760 |
| 2019-10-18 | $3.53 | $3.53 | $3.50 | $3.51 | $27.78 | 1,954 |
| 2019-10-17 | $3.50 | $3.52 | $3.45 | $3.51 | $27.78 | 14,478 |
| 2019-10-16 | $3.48 | $3.54 | $3.48 | $3.51 | $27.78 | 3,710 |
| 2019-10-15 | $3.57 | $3.59 | $3.46 | $3.49 | $27.62 | 19,535 |
| 2019-10-14 | $3.64 | $3.65 | $3.54 | $3.59 | $28.41 | 5,090 |
| 2019-10-11 | $3.63 | $3.74 | $3.61 | $3.63 | $28.72 | 13,110 |
| 2019-10-10 | $3.61 | $3.75 | $3.58 | $3.62 | $28.65 | 8,135 |
| 2019-10-09 | $3.61 | $3.64 | $3.58 | $3.63 | $28.72 | 4,043 |
| 2019-10-08 | $3.57 | $3.59 | $3.56 | $3.57 | $28.25 | 1,500 |
| 2019-10-07 | $3.60 | $3.67 | $3.52 | $3.58 | $28.33 | 10,367 |
| 2019-10-04 | $3.60 | $3.71 | $3.60 | $3.64 | $28.80 | 8,713 |
| 2019-10-03 | $3.65 | $3.72 | $3.61 | $3.63 | $28.72 | 5,618 |
| 2019-10-02 | $3.69 | $3.72 | $3.58 | $3.66 | $28.96 | 12,359 |
| 2019-10-01 | $3.88 | $3.90 | $3.67 | $3.67 | $29.04 | 12,969 |
| 2019-09-30 | $3.88 | $3.98 | $3.83 | $3.88 | $30.70 | 59,017 |
| 2019-09-27 | $3.78 | $3.89 | $3.74 | $3.89 | $30.78 | 46,502 |
| 2019-09-26 | $3.66 | $3.77 | $3.60 | $3.74 | $29.60 | 24,359 |
| 2019-09-25 | $3.68 | $3.75 | $3.65 | $3.66 | $28.96 | 27,745 |
| 2019-09-24 | $3.70 | $3.73 | $3.63 | $3.64 | $28.80 | 2,254 |
| 2019-09-23 | $3.62 | $3.77 | $3.62 | $3.73 | $29.52 | 4,151 |
| 2019-09-20 | $3.62 | $3.69 | $3.62 | $3.66 | $28.96 | 1,793 |
| 2019-09-19 | $3.64 | $3.70 | $3.63 | $3.65 | $28.88 | 21,857 |
| 2019-09-18 | $3.66 | $3.72 | $3.63 | $3.65 | $28.88 | 892 |
| 2019-09-17 | $3.68 | $3.72 | $3.65 | $3.68 | $29.12 | 4,508 |
| 2019-09-16 | $3.69 | $3.73 | $3.66 | $3.69 | $29.20 | 3,621 |
| 2019-09-13 | $3.63 | $3.71 | $3.63 | $3.69 | $29.20 | 3,058 |
| 2019-09-12 | $3.70 | $3.72 | $3.59 | $3.61 | $28.57 | 3,668 |
| 2019-09-11 | $3.67 | $3.72 | $3.66 | $3.67 | $29.04 | 2,373 |
| 2019-09-10 | $3.52 | $3.68 | $3.52 | $3.66 | $28.96 | 4,840 |
| 2019-09-09 | $3.54 | $3.61 | $3.50 | $3.55 | $28.09 | 4,501 |
| 2019-09-06 | $3.45 | $3.61 | $3.45 | $3.53 | $27.93 | 5,112 |
| 2019-09-05 | $3.61 | $3.68 | $3.44 | $3.44 | $27.22 | 6,239 |
| 2019-09-04 | $3.55 | $3.64 | $3.55 | $3.60 | $28.49 | 5,210 |
| 2019-09-03 | $3.52 | $3.57 | $3.46 | $3.50 | $27.70 | 5,772 |
| 2019-08-30 | $3.56 | $3.57 | $3.52 | $3.53 | $27.93 | 5,546 |
| 2019-08-29 | $3.55 | $3.63 | $3.51 | $3.54 | $28.01 | 2,157 |
| 2019-08-28 | $3.52 | $3.57 | $3.52 | $3.53 | $27.93 | 1,682 |
| 2019-08-27 | $3.55 | $3.60 | $3.52 | $3.52 | $27.85 | 3,510 |
| 2019-08-26 | $3.56 | $3.61 | $3.53 | $3.56 | $28.17 | 6,377 |
| 2019-08-23 | $3.68 | $3.74 | $3.50 | $3.54 | $28.01 | 3,577 |
| 2019-08-22 | $3.73 | $3.79 | $3.67 | $3.73 | $29.52 | 2,803 |
| 2019-08-21 | $3.69 | $3.82 | $3.65 | $3.74 | $29.60 | 8,033 |
| 2019-08-20 | $3.65 | $3.72 | $3.64 | $3.68 | $29.12 | 4,634 |
| 2019-08-19 | $3.75 | $3.79 | $3.65 | $3.66 | $28.96 | 3,396 |
| 2019-08-16 | $3.72 | $3.72 | $3.66 | $3.68 | $29.12 | 2,726 |
| 2019-08-15 | $3.79 | $3.79 | $3.66 | $3.68 | $29.12 | 7,006 |
| 2019-08-14 | $3.81 | $3.84 | $3.75 | $3.75 | $29.67 | 6,878 |
| 2019-08-13 | $3.73 | $3.99 | $3.73 | $3.90 | $30.86 | 36,485 |
| 2019-08-12 | $3.81 | $3.89 | $3.71 | $3.75 | $29.67 | 9,845 |
| 2019-08-09 | $3.73 | $3.79 | $3.69 | $3.76 | $29.75 | 5,805 |
| 2019-08-08 | $3.62 | $3.76 | $3.56 | $3.74 | $29.60 | 10,175 |
| 2019-08-07 | $3.67 | $3.67 | $3.56 | $3.59 | $28.41 | 7,975 |
| 2019-08-06 | $3.77 | $3.77 | $3.60 | $3.68 | $29.12 | 11,975 |
| 2019-08-05 | $3.84 | $3.88 | $3.70 | $3.73 | $29.52 | 17,281 |
| 2019-08-02 | $3.93 | $3.99 | $3.87 | $3.91 | $30.94 | 9,058 |
| 2019-08-01 | $4.01 | $4.03 | $4.00 | $4.01 | $30.63 | 7,343 |
| 2019-07-31 | $4.05 | $4.10 | $3.99 | $4.04 | $30.86 | 24,971 |
| 2019-07-30 | $3.94 | $4.08 | $3.94 | $3.99 | $30.48 | 9,510 |
| 2019-07-29 | $4.11 | $4.11 | $3.96 | $3.99 | $30.48 | 19,880 |
| 2019-07-26 | $4.00 | $4.09 | $3.99 | $4.06 | $31.02 | 17,447 |
| 2019-07-25 | $4.00 | $4.13 | $3.90 | $3.97 | $30.33 | 56,505 |
| 2019-07-24 | $3.78 | $3.84 | $3.76 | $3.81 | $29.11 | 6,218 |
| 2019-07-23 | $3.89 | $3.89 | $3.76 | $3.80 | $29.03 | 8,777 |
| 2019-07-22 | $3.73 | $3.89 | $3.70 | $3.89 | $29.72 | 7,464 |
| 2019-07-19 | $3.68 | $3.72 | $3.64 | $3.70 | $28.27 | 2,608 |
| 2019-07-18 | $3.71 | $3.71 | $3.67 | $3.69 | $28.19 | 1,882 |
| 2019-07-17 | $3.62 | $3.71 | $3.62 | $3.70 | $28.27 | 1,649 |
| 2019-07-16 | $3.65 | $3.67 | $3.64 | $3.66 | $27.96 | 2,255 |
| 2019-07-15 | $3.71 | $3.71 | $3.61 | $3.62 | $27.66 | 9,078 |
| 2019-07-12 | $3.55 | $3.64 | $3.53 | $3.58 | $27.35 | 10,385 |
| 2019-07-11 | $3.64 | $3.64 | $3.55 | $3.57 | $27.27 | 3,054 |
| 2019-07-10 | $3.59 | $3.63 | $3.59 | $3.60 | $27.50 | 3,084 |
| 2019-07-09 | $3.57 | $3.61 | $3.55 | $3.60 | $27.50 | 3,143 |
| 2019-07-08 | $3.64 | $3.64 | $3.59 | $3.64 | $27.81 | 2,427 |
| 2019-07-05 | $3.67 | $3.73 | $3.62 | $3.64 | $27.81 | 3,327 |
| 2019-07-03 | $3.68 | $3.71 | $3.65 | $3.65 | $27.88 | 2,311 |
| 2019-07-02 | $3.70 | $3.73 | $3.63 | $3.69 | $28.19 | 6,918 |
| 2019-07-01 | $4.00 | $4.01 | $3.70 | $3.72 | $28.42 | 12,924 |
| 2019-06-28 | $3.77 | $4.09 | $3.63 | $4.09 | $31.25 | 50,005 |
| 2019-06-27 | $3.72 | $3.82 | $3.69 | $3.76 | $28.72 | 14,371 |
| 2019-06-26 | $3.67 | $3.82 | $3.67 | $3.75 | $28.65 | 9,906 |
| 2019-06-25 | $3.50 | $3.73 | $3.50 | $3.67 | $28.04 | 8,765 |
| 2019-06-24 | $3.50 | $3.55 | $3.41 | $3.53 | $26.97 | 17,828 |
| 2019-06-21 | $3.46 | $3.55 | $3.46 | $3.55 | $27.12 | 7,359 |
| 2019-06-20 | $3.50 | $3.58 | $3.42 | $3.56 | $27.20 | 12,337 |
| 2019-06-19 | $3.50 | $3.54 | $3.41 | $3.43 | $26.20 | 8,826 |
| 2019-06-18 | $3.55 | $3.61 | $3.50 | $3.51 | $26.81 | 3,486 |
| 2019-06-17 | $3.59 | $3.60 | $3.55 | $3.55 | $27.12 | 3,883 |
| 2019-06-14 | $3.57 | $3.62 | $3.55 | $3.57 | $27.27 | 1,583 |
| 2019-06-13 | $3.50 | $3.65 | $3.50 | $3.64 | $27.81 | 6,610 |
| 2019-06-12 | $3.55 | $3.59 | $3.50 | $3.51 | $26.81 | 9,027 |
| 2019-06-11 | $3.62 | $3.65 | $3.55 | $3.56 | $27.20 | 6,751 |
| 2019-06-10 | $3.55 | $3.67 | $3.55 | $3.65 | $27.88 | 2,520 |
| 2019-06-07 | $3.70 | $3.70 | $3.55 | $3.55 | $27.12 | 7,537 |
| 2019-06-06 | $3.59 | $3.70 | $3.56 | $3.68 | $28.11 | 5,770 |
| 2019-06-05 | $3.78 | $3.78 | $3.51 | $3.63 | $27.73 | 18,651 |
| 2019-06-04 | $3.70 | $3.79 | $3.65 | $3.74 | $28.57 | 2,414 |
| 2019-06-03 | $3.70 | $3.77 | $3.66 | $3.70 | $28.27 | 2,395 |
| 2019-05-31 | $3.66 | $3.72 | $3.65 | $3.66 | $27.96 | 5,374 |
| 2019-05-30 | $3.72 | $3.80 | $3.65 | $3.72 | $28.42 | 5,813 |
| 2019-05-29 | $3.78 | $3.78 | $3.68 | $3.75 | $28.65 | 4,422 |
| 2019-05-28 | $3.75 | $3.82 | $3.72 | $3.78 | $28.88 | 15,001 |
| 2019-05-24 | $3.65 | $3.78 | $3.65 | $3.78 | $28.88 | 6,996 |
| 2019-05-23 | $3.79 | $3.79 | $3.62 | $3.65 | $27.88 | 3,908 |
| 2019-05-22 | $3.80 | $3.85 | $3.76 | $3.79 | $28.95 | 12,009 |
| 2019-05-21 | $3.72 | $3.83 | $3.72 | $3.80 | $29.03 | 6,463 |
| 2019-05-20 | $3.78 | $3.83 | $3.73 | $3.74 | $28.57 | 8,601 |
| 2019-05-17 | $3.88 | $3.89 | $3.75 | $3.77 | $28.80 | 4,578 |
| 2019-05-16 | $3.74 | $3.92 | $3.74 | $3.88 | $29.64 | 11,206 |
| 2019-05-15 | $3.64 | $3.78 | $3.64 | $3.74 | $28.57 | 10,111 |
| 2019-05-14 | $3.65 | $3.69 | $3.61 | $3.68 | $28.11 | 7,649 |
| 2019-05-13 | $3.61 | $3.65 | $3.55 | $3.63 | $27.73 | 10,379 |
| 2019-05-10 | $3.62 | $3.73 | $3.59 | $3.64 | $27.81 | 14,437 |
| 2019-05-09 | $3.68 | $3.70 | $3.59 | $3.66 | $27.96 | 7,838 |
| 2019-05-08 | $3.63 | $3.70 | $3.57 | $3.68 | $28.11 | 9,273 |
| 2019-05-07 | $3.59 | $3.61 | $3.50 | $3.59 | $27.43 | 22,215 |
| 2019-05-06 | $3.58 | $3.65 | $3.55 | $3.62 | $27.66 | 5,113 |
| 2019-05-03 | $3.55 | $3.66 | $3.51 | $3.64 | $27.81 | 26,409 |
| 2019-05-02 | $3.55 | $3.65 | $3.51 | $3.59 | $26.91 | 25,435 |
| 2019-05-01 | $3.69 | $3.70 | $3.55 | $3.56 | $26.68 | 8,117 |
| 2019-04-30 | $3.62 | $3.70 | $3.56 | $3.66 | $27.43 | 18,623 |
| 2019-04-29 | $3.55 | $3.60 | $3.47 | $3.60 | $26.98 | 17,442 |
| 2019-04-26 | $3.62 | $3.68 | $3.53 | $3.56 | $26.68 | 12,154 |
| 2019-04-25 | $3.56 | $3.71 | $3.51 | $3.63 | $27.21 | 22,519 |
| 2019-04-24 | $3.49 | $3.56 | $3.45 | $3.51 | $26.31 | 18,524 |
| 2019-04-23 | $3.61 | $3.64 | $3.49 | $3.50 | $26.23 | 26,187 |
| 2019-04-22 | $3.61 | $3.74 | $3.60 | $3.66 | $27.43 | 6,257 |
| 2019-04-18 | $3.55 | $3.62 | $3.51 | $3.60 | $26.98 | 16,912 |
| 2019-04-17 | $3.72 | $3.75 | $3.48 | $3.50 | $26.23 | 19,511 |
| 2019-04-16 | $3.83 | $3.83 | $3.70 | $3.74 | $28.03 | 10,148 |
| 2019-04-15 | $3.84 | $3.88 | $3.80 | $3.81 | $28.56 | 3,274 |
| 2019-04-12 | $3.74 | $3.84 | $3.74 | $3.83 | $28.71 | 8,529 |
| 2019-04-11 | $3.81 | $3.82 | $3.43 | $3.75 | $28.11 | 54,122 |
| 2019-04-10 | $3.89 | $3.93 | $3.81 | $3.81 | $28.56 | 5,989 |
| 2019-04-09 | $3.89 | $3.94 | $3.86 | $3.89 | $29.16 | 10,277 |
| 2019-04-08 | $3.91 | $3.94 | $3.87 | $3.89 | $29.16 | 9,703 |
| 2019-04-05 | $3.92 | $3.96 | $3.83 | $3.90 | $29.23 | 19,744 |
| 2019-04-04 | $3.82 | $3.95 | $3.82 | $3.95 | $29.61 | 10,069 |
| 2019-04-03 | $3.87 | $3.93 | $3.82 | $3.82 | $28.63 | 12,046 |
| 2019-04-02 | $3.97 | $3.97 | $3.82 | $3.89 | $29.16 | 16,749 |
| 2019-04-01 | $3.96 | $3.98 | $3.90 | $3.94 | $29.53 | 16,833 |
| 2019-03-29 | $3.98 | $4.01 | $3.93 | $3.96 | $29.68 | 10,862 |
| 2019-03-28 | $3.98 | $4.03 | $3.96 | $3.99 | $29.91 | 10,667 |
| 2019-03-27 | $4.03 | $4.12 | $3.99 | $3.99 | $29.91 | 11,788 |
| 2019-03-26 | $4.02 | $4.11 | $3.98 | $4.03 | $30.21 | 13,079 |
| 2019-03-25 | $4.08 | $4.10 | $4.00 | $4.02 | $30.13 | 13,445 |
| 2019-03-22 | $4.20 | $4.26 | $4.07 | $4.07 | $30.51 | 17,858 |
| 2019-03-21 | $4.20 | $4.35 | $4.15 | $4.22 | $31.63 | 58,061 |
| 2019-03-20 | $4.14 | $4.20 | $4.11 | $4.20 | $31.48 | 47,043 |
| 2019-03-19 | $4.03 | $4.14 | $4.02 | $4.12 | $30.88 | 38,533 |
| 2019-03-18 | $4.00 | $4.10 | $3.99 | $4.05 | $30.36 | 14,334 |
| 2019-03-15 | $3.98 | $4.05 | $3.98 | $4.02 | $30.13 | 18,324 |
| 2019-03-14 | $4.01 | $4.04 | $3.92 | $3.98 | $29.83 | 10,920 |
| 2019-03-13 | $3.99 | $4.06 | $3.97 | $3.98 | $29.83 | 12,182 |
| 2019-03-12 | $4.06 | $4.10 | $3.97 | $3.98 | $29.83 | 15,022 |
| 2019-03-11 | $4.01 | $4.05 | $3.96 | $4.02 | $30.13 | 13,730 |
| 2019-03-08 | $3.96 | $4.03 | $3.93 | $3.94 | $29.53 | 8,811 |
| 2019-03-07 | $4.01 | $4.07 | $3.94 | $3.98 | $29.83 | 16,187 |
| 2019-03-06 | $3.90 | $4.10 | $3.90 | $4.00 | $29.98 | 24,765 |
| 2019-03-05 | $3.90 | $4.05 | $3.89 | $3.94 | $29.53 | 12,694 |
| 2019-03-04 | $3.89 | $3.98 | $3.85 | $3.93 | $29.46 | 18,653 |
| 2019-03-01 | $3.93 | $4.00 | $3.86 | $3.91 | $29.31 | 12,572 |
| 2019-02-28 | $4.03 | $4.10 | $3.93 | $4.01 | $29.16 | 18,720 |
| 2019-02-27 | $4.06 | $4.12 | $3.98 | $4.05 | $29.45 | 11,675 |
| 2019-02-26 | $4.03 | $4.15 | $3.98 | $4.07 | $29.60 | 28,392 |
| 2019-02-25 | $3.97 | $4.19 | $3.93 | $4.07 | $29.60 | 45,098 |
| 2019-02-22 | $4.02 | $4.08 | $3.95 | $3.96 | $28.80 | 26,172 |
| 2019-02-21 | $3.91 | $4.19 | $3.54 | $4.03 | $29.31 | 85,848 |
| 2019-02-20 | $3.74 | $3.89 | $3.74 | $3.84 | $27.93 | 65,664 |
| 2019-02-19 | $3.67 | $3.78 | $3.62 | $3.76 | $27.34 | 20,596 |
| 2019-02-15 | $3.67 | $3.70 | $3.62 | $3.67 | $26.69 | 14,437 |
| 2019-02-14 | $3.75 | $3.75 | $3.60 | $3.67 | $26.69 | 23,334 |
| 2019-02-13 | $3.56 | $3.77 | $3.56 | $3.76 | $27.34 | 15,865 |
| 2019-02-12 | $3.54 | $3.60 | $3.50 | $3.58 | $26.03 | 12,415 |
| 2019-02-11 | $3.36 | $3.59 | $3.33 | $3.53 | $25.67 | 8,313 |
| 2019-02-08 | $3.35 | $3.39 | $3.23 | $3.37 | $24.51 | 6,972 |
| 2019-02-07 | $3.51 | $3.55 | $3.31 | $3.36 | $24.43 | 419,108 |
| 2019-02-06 | $3.55 | $3.58 | $3.51 | $3.53 | $25.67 | 6,691 |
| 2019-02-05 | $3.68 | $3.72 | $3.48 | $3.56 | $25.89 | 28,430 |
| 2019-02-04 | $3.58 | $3.75 | $3.58 | $3.71 | $26.98 | 20,526 |
| 2019-02-01 | $3.62 | $3.62 | $3.53 | $3.62 | $26.33 | 6,726 |
| 2019-01-31 | $3.61 | $3.64 | $3.55 | $3.60 | $26.18 | 6,569 |
| 2019-01-30 | $3.69 | $3.69 | $3.57 | $3.61 | $26.25 | 12,617 |
| 2019-01-29 | $3.55 | $3.69 | $3.54 | $3.65 | $26.54 | 2,865 |
| 2019-01-28 | $3.60 | $3.63 | $3.42 | $3.55 | $25.82 | 21,525 |
| 2019-01-25 | $3.64 | $3.68 | $3.60 | $3.64 | $26.47 | 5,607 |
| 2019-01-24 | $3.62 | $3.63 | $3.57 | $3.58 | $26.03 | 8,573 |
| 2019-01-23 | $3.59 | $3.63 | $3.52 | $3.60 | $26.18 | 7,780 |
| 2019-01-22 | $3.69 | $3.73 | $3.52 | $3.59 | $26.11 | 13,054 |
| 2019-01-18 | $3.65 | $3.82 | $3.62 | $3.72 | $27.05 | 17,576 |
| 2019-01-17 | $3.67 | $3.74 | $3.61 | $3.66 | $26.62 | 14,237 |
| 2019-01-16 | $3.70 | $3.76 | $3.51 | $3.66 | $26.62 | 26,519 |
| 2019-01-15 | $3.83 | $3.83 | $3.68 | $3.72 | $27.05 | 14,719 |
| 2019-01-14 | $3.81 | $3.88 | $3.78 | $3.81 | $27.71 | 18,188 |
| 2019-01-11 | $3.85 | $3.91 | $3.77 | $3.83 | $27.85 | 12,734 |
| 2019-01-10 | $3.84 | $3.92 | $3.80 | $3.88 | $28.22 | 16,544 |
| 2019-01-09 | $3.80 | $3.92 | $3.75 | $3.89 | $28.29 | 37,037 |
| 2019-01-08 | $3.62 | $3.84 | $3.57 | $3.80 | $27.63 | 22,217 |
| 2019-01-07 | $3.58 | $3.63 | $3.50 | $3.58 | $26.03 | 7,961 |
| 2019-01-04 | $3.42 | $3.63 | $3.41 | $3.59 | $26.11 | 27,101 |
| 2019-01-03 | $3.34 | $3.42 | $3.25 | $3.36 | $24.43 | 22,038 |
| 2019-01-02 | $3.35 | $3.44 | $3.30 | $3.36 | $24.43 | 8,610 |
| 2018-12-31 | $3.24 | $3.50 | $3.17 | $3.40 | $24.73 | 40,301 |
| 2018-12-28 | $3.35 | $3.38 | $3.19 | $3.25 | $23.63 | 24,774 |
| 2018-12-27 | $3.37 | $3.41 | $3.29 | $3.34 | $24.29 | 18,434 |
| 2018-12-26 | $3.25 | $3.43 | $3.25 | $3.40 | $24.73 | 41,687 |
| 2018-12-24 | $3.20 | $3.39 | $3.17 | $3.26 | $23.71 | 24,444 |
| 2018-12-21 | $3.31 | $3.45 | $3.10 | $3.25 | $23.63 | 48,188 |
| 2018-12-20 | $3.30 | $3.45 | $3.27 | $3.32 | $24.14 | 29,035 |
| 2018-12-19 | $3.34 | $3.43 | $3.29 | $3.35 | $24.36 | 17,141 |
| 2018-12-18 | $3.32 | $3.38 | $3.32 | $3.35 | $24.36 | 23,253 |
| 2018-12-17 | $3.38 | $3.43 | $3.23 | $3.32 | $24.14 | 29,088 |
| 2018-12-14 | $3.32 | $3.40 | $3.31 | $3.36 | $24.43 | 20,259 |
| 2018-12-13 | $3.47 | $3.56 | $3.33 | $3.37 | $24.51 | 38,808 |
| 2018-12-12 | $3.50 | $3.58 | $3.42 | $3.49 | $25.38 | 35,655 |
| 2018-12-11 | $3.51 | $3.67 | $3.46 | $3.47 | $25.23 | 20,010 |
| 2018-12-10 | $3.48 | $3.58 | $3.42 | $3.46 | $25.16 | 16,793 |
| 2018-12-07 | $3.45 | $3.65 | $3.45 | $3.48 | $25.31 | 19,516 |
| 2018-12-06 | $3.50 | $3.54 | $3.41 | $3.46 | $25.16 | 16,202 |
| 2018-12-04 | $3.75 | $3.85 | $3.45 | $3.49 | $25.38 | 27,152 |
| 2018-12-03 | $3.75 | $3.93 | $3.75 | $3.78 | $27.49 | 25,373 |
| 2018-11-30 | $3.70 | $3.78 | $3.67 | $3.72 | $27.05 | 8,740 |
| 2018-11-29 | $3.74 | $3.80 | $3.70 | $3.75 | $27.27 | 5,455 |
| 2018-11-28 | $3.73 | $3.79 | $3.70 | $3.75 | $27.27 | 5,646 |
| 2018-11-27 | $3.62 | $3.80 | $3.62 | $3.73 | $27.13 | 12,083 |
| 2018-11-26 | $3.65 | $3.79 | $3.62 | $3.67 | $26.69 | 13,545 |
| 2018-11-23 | $3.66 | $3.76 | $3.63 | $3.64 | $26.47 | 6,232 |
| 2018-11-21 | $3.69 | $3.79 | $3.69 | $3.70 | $26.91 | 7,927 |
| 2018-11-20 | $3.76 | $3.85 | $3.62 | $3.65 | $26.54 | 11,635 |
| 2018-11-19 | $3.90 | $3.92 | $3.80 | $3.83 | $27.85 | 13,154 |
| 2018-11-16 | $3.82 | $3.96 | $3.75 | $3.94 | $28.65 | 13,730 |
| 2018-11-15 | $3.77 | $3.91 | $3.76 | $3.82 | $27.78 | 34,014 |
| 2018-11-14 | $3.98 | $4.05 | $3.67 | $3.80 | $27.63 | 48,304 |
| 2018-11-13 | $4.09 | $4.17 | $3.98 | $3.98 | $28.94 | 5,637 |
| 2018-11-12 | $4.12 | $4.12 | $3.94 | $4.02 | $29.23 | 10,613 |
| 2018-11-09 | $4.17 | $4.24 | $4.01 | $4.12 | $29.96 | 9,771 |
| 2018-11-08 | $4.28 | $4.28 | $4.14 | $4.21 | $30.62 | 6,628 |
| 2018-11-07 | $4.24 | $4.30 | $4.18 | $4.28 | $31.13 | 11,583 |
| 2018-11-06 | $4.13 | $4.28 | $4.10 | $4.25 | $30.91 | 24,828 |
| 2018-11-05 | $4.17 | $4.18 | $4.06 | $4.11 | $29.89 | 7,593 |
| 2018-11-02 | $3.99 | $4.21 | $3.99 | $4.18 | $30.40 | 26,709 |
| 2018-11-01 | $4.05 | $4.05 | $3.91 | $3.99 | $29.02 | 67,269 |
| 2018-10-31 | $3.95 | $4.09 | $3.94 | $4.04 | $29.38 | 30,909 |
| 2018-10-30 | $3.83 | $3.92 | $3.76 | $3.91 | $28.43 | 12,013 |
| 2018-10-29 | $4.00 | $4.00 | $3.70 | $3.81 | $27.71 | 44,653 |
| 2018-10-26 | $3.97 | $4.12 | $3.93 | $3.99 | $29.02 | 43,066 |
| 2018-10-25 | $3.75 | $4.15 | $3.63 | $4.05 | $29.45 | 46,530 |
| 2018-10-24 | $3.75 | $3.80 | $3.64 | $3.70 | $26.91 | 12,435 |
| 2018-10-23 | $3.76 | $3.85 | $3.70 | $3.74 | $27.20 | 25,946 |
| 2018-10-22 | $3.83 | $3.95 | $3.81 | $3.82 | $27.78 | 20,080 |
| 2018-10-19 | $3.87 | $3.96 | $3.82 | $3.84 | $27.93 | 4,718 |
| 2018-10-18 | $4.03 | $4.06 | $3.87 | $3.87 | $28.14 | 14,868 |
| 2018-10-17 | $4.05 | $4.05 | $3.94 | $4.00 | $29.09 | 8,491 |
| 2018-10-16 | $3.97 | $4.17 | $3.91 | $4.07 | $29.60 | 32,254 |
| 2018-10-15 | $3.79 | $4.04 | $3.68 | $3.97 | $28.87 | 32,250 |
| 2018-10-12 | $3.89 | $3.93 | $3.79 | $3.81 | $27.71 | 8,849 |
| 2018-10-11 | $3.74 | $3.90 | $3.74 | $3.87 | $28.14 | 15,065 |
| 2018-10-10 | $4.01 | $4.06 | $3.73 | $3.78 | $27.49 | 30,890 |
| 2018-10-09 | $4.21 | $4.24 | $3.99 | $4.02 | $29.23 | 25,203 |
| 2018-10-08 | $4.22 | $4.25 | $4.17 | $4.21 | $30.62 | 18,401 |
| 2018-10-05 | $4.28 | $4.32 | $4.12 | $4.21 | $30.62 | 16,669 |
| 2018-10-04 | $4.30 | $4.31 | $4.20 | $4.25 | $30.91 | 36,197 |
| 2018-10-03 | $4.30 | $4.35 | $4.18 | $4.28 | $31.13 | 53,703 |
| 2018-10-02 | $3.96 | $4.30 | $3.95 | $4.29 | $31.20 | 64,946 |
| 2018-10-01 | $3.85 | $4.00 | $3.78 | $3.98 | $28.94 | 25,966 |
| 2018-09-28 | $3.88 | $3.88 | $3.68 | $3.81 | $27.71 | 69,863 |
| 2018-09-27 | $3.76 | $3.82 | $3.72 | $3.81 | $27.71 | 21,365 |
| 2018-09-26 | $3.80 | $3.82 | $3.75 | $3.75 | $27.27 | 15,470 |
| 2018-09-25 | $3.72 | $3.87 | $3.72 | $3.80 | $27.63 | 20,665 |
| 2018-09-24 | $3.77 | $3.78 | $3.59 | $3.75 | $27.27 | 14,869 |
| 2018-09-21 | $3.72 | $3.82 | $3.67 | $3.79 | $27.56 | 13,857 |
| 2018-09-20 | $3.79 | $3.82 | $3.67 | $3.74 | $27.20 | 26,290 |
| 2018-09-19 | $3.77 | $3.82 | $3.72 | $3.76 | $27.34 | 18,873 |
| 2018-09-18 | $3.82 | $3.84 | $3.67 | $3.80 | $27.63 | 42,954 |
| 2018-09-17 | $3.69 | $3.85 | $3.69 | $3.84 | $27.93 | 23,758 |
| 2018-09-14 | $3.65 | $3.76 | $3.65 | $3.70 | $26.91 | 22,240 |
| 2018-09-13 | $3.64 | $3.70 | $3.63 | $3.67 | $26.69 | 13,148 |
| 2018-09-12 | $3.65 | $3.69 | $3.60 | $3.65 | $26.54 | 10,470 |
| 2018-09-11 | $3.55 | $3.72 | $3.55 | $3.69 | $26.83 | 15,420 |
| 2018-09-10 | $3.67 | $3.68 | $3.60 | $3.60 | $26.18 | 10,440 |
| 2018-09-07 | $3.66 | $3.74 | $3.63 | $3.66 | $26.62 | 8,606 |
| 2018-09-06 | $3.75 | $3.77 | $3.68 | $3.70 | $26.91 | 4,693 |
| 2018-09-05 | $3.81 | $3.81 | $3.68 | $3.76 | $27.34 | 4,797 |
| 2018-09-04 | $3.87 | $3.89 | $3.69 | $3.78 | $27.49 | 16,598 |
| 2018-08-31 | $3.79 | $3.90 | $3.79 | $3.89 | $28.29 | 10,880 |
| 2018-08-30 | $3.79 | $3.85 | $3.70 | $3.81 | $27.71 | 8,669 |
| 2018-08-29 | $3.79 | $3.90 | $3.79 | $3.84 | $27.93 | 10,779 |
| 2018-08-28 | $3.78 | $3.88 | $3.73 | $3.81 | $27.71 | 9,639 |
| 2018-08-27 | $3.72 | $3.90 | $3.72 | $3.80 | $27.63 | 20,771 |
| 2018-08-24 | $3.75 | $3.79 | $3.71 | $3.72 | $27.05 | 8,932 |
| 2018-08-23 | $3.65 | $3.74 | $3.60 | $3.72 | $27.05 | 21,202 |
| 2018-08-22 | $3.60 | $3.69 | $3.55 | $3.67 | $26.69 | 21,046 |
| 2018-08-21 | $3.60 | $3.69 | $3.59 | $3.63 | $26.40 | 11,518 |
| 2018-08-20 | $3.55 | $3.63 | $3.52 | $3.58 | $26.03 | 18,667 |
| 2018-08-17 | $3.48 | $3.56 | $3.41 | $3.54 | $25.74 | 12,339 |
| 2018-08-16 | $3.42 | $3.53 | $3.42 | $3.49 | $25.38 | 19,997 |
| 2018-08-15 | $3.45 | $3.45 | $3.37 | $3.42 | $24.87 | 11,993 |
| 2018-08-14 | $3.36 | $3.48 | $3.36 | $3.45 | $25.09 | 10,101 |
| 2018-08-13 | $3.42 | $3.50 | $3.32 | $3.36 | $24.43 | 22,290 |
| 2018-08-10 | $3.45 | $3.55 | $3.38 | $3.45 | $25.09 | 15,085 |
| 2018-08-09 | $3.50 | $3.58 | $3.44 | $3.49 | $25.38 | 13,231 |
| 2018-08-08 | $3.56 | $3.63 | $3.49 | $3.52 | $25.60 | 14,434 |
| 2018-08-07 | $3.58 | $3.68 | $3.45 | $3.54 | $25.74 | 17,870 |
| 2018-08-06 | $3.52 | $3.64 | $3.49 | $3.59 | $26.11 | 23,462 |
| 2018-08-03 | $3.50 | $3.62 | $3.50 | $3.57 | $25.96 | 19,489 |
| 2018-08-02 | $3.31 | $3.59 | $3.31 | $3.58 | $26.03 | 34,143 |
| 2018-08-01 | $3.36 | $3.37 | $3.30 | $3.32 | $24.14 | 41,802 |
| 2018-07-31 | $3.42 | $3.46 | $3.34 | $3.39 | $24.65 | 16,802 |
| 2018-07-30 | $3.49 | $3.60 | $3.37 | $3.42 | $24.87 | 23,614 |
| 2018-07-27 | $3.70 | $3.73 | $3.49 | $3.52 | $25.60 | 27,585 |
| 2018-07-26 | $3.65 | $3.75 | $3.29 | $3.72 | $27.05 | 89,710 |
| 2018-07-25 | $3.81 | $3.81 | $3.56 | $3.65 | $26.54 | 147,512 |
| 2018-07-24 | $3.73 | $3.86 | $3.69 | $3.82 | $27.78 | 319,381 |
| 2018-07-23 | $3.73 | $3.75 | $3.64 | $3.74 | $27.20 | 28,213 |
| 2018-07-20 | $3.63 | $3.75 | $3.58 | $3.74 | $27.20 | 119,413 |
| 2018-07-19 | $3.65 | $3.68 | $3.55 | $3.65 | $26.54 | 15,382 |
| 2018-07-18 | $3.74 | $3.75 | $3.60 | $3.66 | $26.62 | 18,068 |
| 2018-07-17 | $3.77 | $3.82 | $3.69 | $3.76 | $27.34 | 10,839 |
| 2018-07-16 | $3.70 | $3.92 | $3.62 | $3.80 | $27.63 | 36,443 |
| 2018-07-13 | $3.94 | $3.98 | $3.68 | $3.72 | $27.05 | 53,055 |
| 2018-07-12 | $3.83 | $4.00 | $3.76 | $3.94 | $28.65 | 51,947 |
| 2018-07-11 | $3.69 | $3.89 | $3.63 | $3.82 | $27.78 | 79,010 |
| 2018-07-10 | $3.52 | $3.75 | $3.49 | $3.70 | $26.91 | 78,222 |
| 2018-07-09 | $3.39 | $3.60 | $3.33 | $3.54 | $25.74 | 71,843 |
| 2018-07-06 | $3.22 | $3.42 | $3.22 | $3.39 | $24.65 | 56,857 |
| 2018-07-05 | $3.42 | $3.42 | $3.22 | $3.24 | $23.56 | 43,050 |
| 2018-07-03 | $3.33 | $3.44 | $3.32 | $3.34 | $24.29 | 27,961 |
| 2018-07-02 | $3.31 | $3.39 | $3.19 | $3.33 | $24.22 | 60,556 |
| 2018-06-29 | $3.15 | $3.39 | $3.14 | $3.30 | $24.00 | 67,650 |
| 2018-06-28 | $3.07 | $3.21 | $3.05 | $3.14 | $22.83 | 63,432 |
| 2018-06-27 | $3.05 | $3.10 | $3.03 | $3.07 | $22.33 | 25,905 |
| 2018-06-26 | $3.00 | $3.09 | $2.96 | $3.07 | $22.33 | 59,101 |
| 2018-06-25 | $3.01 | $3.09 | $2.96 | $3.01 | $21.89 | 61,388 |
| 2018-06-22 | $3.03 | $3.10 | $3.01 | $3.05 | $22.18 | 20,371 |
| 2018-06-21 | $2.97 | $3.11 | $2.95 | $3.05 | $22.18 | 73,354 |
| 2018-06-20 | $2.95 | $3.00 | $2.90 | $2.96 | $21.53 | 69,335 |
| 2018-06-19 | $2.87 | $2.95 | $2.81 | $2.90 | $21.09 | 59,906 |
| 2018-06-18 | $2.84 | $2.93 | $2.76 | $2.90 | $21.09 | 78,762 |
| 2018-06-15 | $2.76 | $2.86 | $2.71 | $2.84 | $20.65 | 120,858 |
| 2018-06-14 | $2.75 | $2.83 | $2.71 | $2.78 | $20.22 | 64,606 |
| 2018-06-13 | $2.73 | $2.83 | $2.73 | $2.76 | $20.07 | 54,946 |
| 2018-06-12 | $2.78 | $2.82 | $2.74 | $2.74 | $19.93 | 32,742 |
| 2018-06-11 | $2.80 | $2.87 | $2.75 | $2.78 | $20.22 | 50,918 |
| 2018-06-08 | $2.82 | $2.92 | $2.79 | $2.80 | $20.36 | 66,979 |
| 2018-06-07 | $2.89 | $3.02 | $2.76 | $2.82 | $20.51 | 141,690 |
| 2018-06-06 | $2.90 | $2.97 | $2.86 | $2.89 | $21.02 | 18,433 |
| 2018-06-05 | $2.90 | $2.98 | $2.87 | $2.89 | $21.02 | 19,338 |
| 2018-06-04 | $2.96 | $3.03 | $2.88 | $2.92 | $21.23 | 49,145 |
| 2018-06-01 | $2.95 | $3.02 | $2.90 | $2.96 | $21.53 | 51,839 |
| 2018-05-31 | $2.92 | $2.97 | $2.86 | $2.93 | $21.31 | 53,943 |
| 2018-05-30 | $2.85 | $3.02 | $2.85 | $2.94 | $21.38 | 96,515 |
| 2018-05-29 | $2.92 | $2.95 | $2.76 | $2.83 | $20.58 | 71,154 |
| 2018-05-25 | $2.96 | $2.96 | $2.91 | $2.94 | $21.38 | 15,903 |
| 2018-05-24 | $2.94 | $2.99 | $2.92 | $2.96 | $21.53 | 11,071 |
| 2018-05-23 | $3.03 | $3.05 | $2.95 | $2.95 | $21.45 | 18,900 |
| 2018-05-22 | $3.01 | $3.10 | $3.00 | $3.04 | $22.11 | 17,064 |
| 2018-05-21 | $2.99 | $3.04 | $2.99 | $3.02 | $21.96 | 24,298 |
| 2018-05-18 | $2.92 | $2.99 | $2.92 | $2.97 | $21.60 | 22,503 |
| 2018-05-17 | $2.91 | $3.00 | $2.91 | $2.93 | $21.31 | 11,646 |
| 2018-05-16 | $2.95 | $3.02 | $2.90 | $2.91 | $21.16 | 22,854 |
| 2018-05-15 | $3.06 | $3.07 | $2.92 | $2.94 | $21.38 | 19,383 |
| 2018-05-14 | $2.95 | $3.12 | $2.94 | $3.07 | $22.33 | 24,895 |
| 2018-05-11 | $3.02 | $3.02 | $2.88 | $2.97 | $21.60 | 25,744 |
| 2018-05-10 | $3.06 | $3.08 | $3.01 | $3.02 | $21.96 | 30,376 |
| 2018-05-09 | $3.03 | $3.10 | $3.01 | $3.06 | $22.25 | 27,546 |
| 2018-05-08 | $3.13 | $3.24 | $3.01 | $3.02 | $21.96 | 44,334 |
| 2018-05-07 | $2.90 | $3.04 | $2.89 | $3.02 | $21.96 | 20,460 |
| 2018-05-04 | $2.87 | $2.95 | $2.82 | $2.89 | $21.02 | 8,203 |
| 2018-05-03 | $2.90 | $2.96 | $2.87 | $2.87 | $20.87 | 13,077 |
| 2018-05-02 | $2.88 | $2.98 | $2.88 | $2.91 | $21.16 | 4,941 |
| 2018-05-01 | $2.83 | $2.95 | $2.82 | $2.90 | $21.09 | 12,846 |
| 2018-04-30 | $2.85 | $2.90 | $2.84 | $2.84 | $20.65 | 17,241 |
| 2018-04-27 | $2.96 | $2.99 | $2.87 | $2.90 | $21.09 | 18,239 |
| 2018-04-26 | $2.94 | $3.10 | $2.94 | $3.00 | $21.82 | 27,980 |
| 2018-04-25 | $3.05 | $3.07 | $3.01 | $3.07 | $22.33 | 14,408 |
| 2018-04-24 | $3.01 | $3.08 | $3.01 | $3.05 | $22.18 | 10,192 |
| 2018-04-23 | $3.04 | $3.04 | $3.00 | $3.03 | $22.03 | 8,021 |
| 2018-04-20 | $3.05 | $3.08 | $2.97 | $3.04 | $22.11 | 18,316 |
| 2018-04-19 | $3.09 | $3.09 | $3.00 | $3.07 | $22.33 | 17,324 |
| 2018-04-18 | $3.08 | $3.13 | $3.07 | $3.09 | $22.47 | 8,991 |
| 2018-04-17 | $3.13 | $3.18 | $3.07 | $3.09 | $22.47 | 10,260 |
| 2018-04-16 | $3.14 | $3.14 | $3.03 | $3.12 | $22.69 | 16,241 |
| 2018-04-13 | $3.00 | $3.15 | $2.98 | $3.14 | $22.83 | 9,839 |
| 2018-04-12 | $3.17 | $3.27 | $2.84 | $3.00 | $21.82 | 29,616 |
| 2018-04-11 | $3.10 | $3.24 | $3.10 | $3.16 | $22.98 | 6,172 |
| 2018-04-10 | $3.10 | $3.16 | $3.10 | $3.10 | $22.54 | 11,962 |
| 2018-04-09 | $3.12 | $3.17 | $3.06 | $3.11 | $22.62 | 6,911 |
| 2018-04-06 | $3.18 | $3.26 | $3.06 | $3.11 | $22.62 | 24,381 |
| 2018-04-05 | $3.19 | $3.35 | $3.15 | $3.20 | $23.27 | 16,165 |
| 2018-04-04 | $3.15 | $3.29 | $3.09 | $3.19 | $23.20 | 17,424 |
| 2018-04-03 | $3.16 | $3.22 | $3.12 | $3.18 | $23.13 | 13,894 |
| 2018-04-02 | $3.23 | $3.32 | $3.13 | $3.16 | $22.98 | 11,362 |
| 2018-03-29 | $3.25 | $3.27 | $3.17 | $3.25 | $23.63 | 12,396 |
| 2018-03-28 | $3.33 | $3.38 | $3.23 | $3.26 | $23.71 | 16,138 |
| 2018-03-27 | $3.33 | $3.39 | $3.28 | $3.32 | $24.14 | 7,946 |
| 2018-03-26 | $3.35 | $3.38 | $3.25 | $3.34 | $24.29 | 13,809 |
| 2018-03-23 | $3.35 | $3.46 | $3.35 | $3.38 | $24.58 | 13,928 |
| 2018-03-22 | $3.43 | $3.43 | $3.33 | $3.35 | $24.36 | 13,584 |
| 2018-03-21 | $3.40 | $3.47 | $3.38 | $3.46 | $25.16 | 13,705 |
| 2018-03-20 | $3.50 | $3.51 | $3.39 | $3.45 | $25.09 | 10,302 |
| 2018-03-19 | $3.62 | $3.62 | $3.42 | $3.51 | $25.53 | 16,626 |
| 2018-03-16 | $3.63 | $3.68 | $3.53 | $3.63 | $26.40 | 18,616 |
| 2018-03-15 | $3.60 | $3.67 | $3.53 | $3.66 | $26.62 | 20,912 |
| 2018-03-14 | $3.73 | $3.73 | $3.55 | $3.60 | $26.18 | 39,932 |
| 2018-03-13 | $3.75 | $3.78 | $3.70 | $3.72 | $27.05 | 29,964 |
| 2018-03-12 | $3.70 | $3.75 | $3.62 | $3.74 | $27.20 | 24,444 |
| 2018-03-09 | $3.78 | $3.85 | $3.70 | $3.71 | $26.98 | 36,080 |
| 2018-03-08 | $3.67 | $3.78 | $3.61 | $3.74 | $27.20 | 39,840 |
| 2018-03-07 | $3.65 | $3.73 | $3.57 | $3.65 | $26.54 | 27,208 |
| 2018-03-06 | $3.75 | $3.80 | $3.63 | $3.71 | $26.98 | 56,015 |
| 2018-03-05 | $3.61 | $3.77 | $3.53 | $3.68 | $26.76 | 58,992 |
| 2018-03-02 | $3.50 | $3.50 | $3.40 | $3.44 | $25.02 | 14,353 |
| 2018-03-01 | $3.42 | $3.53 | $3.40 | $3.53 | $25.67 | 18,722 |
| 2018-02-28 | $3.51 | $3.51 | $3.38 | $3.45 | $25.09 | 17,832 |
| 2018-02-27 | $3.61 | $3.65 | $3.50 | $3.52 | $25.60 | 23,982 |
| 2018-02-26 | $3.40 | $3.64 | $3.37 | $3.60 | $26.18 | 42,855 |
| 2018-02-23 | $3.28 | $3.44 | $3.27 | $3.41 | $24.80 | 23,360 |
| 2018-02-22 | $3.40 | $3.48 | $3.22 | $3.31 | $24.07 | 79,295 |
| 2018-02-21 | $3.25 | $3.50 | $3.21 | $3.46 | $25.16 | 56,246 |
| 2018-02-20 | $3.18 | $3.30 | $3.15 | $3.25 | $23.63 | 34,266 |
| 2018-02-16 | $2.85 | $3.18 | $2.85 | $3.18 | $23.13 | 41,925 |
| 2018-02-15 | $2.95 | $2.99 | $2.84 | $2.85 | $20.73 | 74,212 |
| 2018-02-14 | $2.84 | $2.99 | $2.84 | $2.91 | $21.16 | 29,397 |
| 2018-02-13 | $2.98 | $3.03 | $2.85 | $2.87 | $20.87 | 39,231 |
| 2018-02-12 | $3.04 | $3.08 | $2.93 | $2.98 | $21.67 | 23,122 |
| 2018-02-09 | $2.90 | $3.09 | $2.83 | $3.02 | $21.96 | 64,875 |
| 2018-02-08 | $3.04 | $3.07 | $2.86 | $2.92 | $21.23 | 54,952 |
| 2018-02-07 | $3.07 | $3.17 | $3.03 | $3.04 | $22.11 | 21,530 |
| 2018-02-06 | $3.04 | $3.20 | $3.01 | $3.09 | $22.47 | 17,924 |
| 2018-02-05 | $3.20 | $3.27 | $3.01 | $3.11 | $22.62 | 134,460 |
| 2018-02-02 | $3.31 | $3.39 | $3.20 | $3.25 | $23.63 | 31,792 |
| 2018-02-01 | $3.29 | $3.45 | $3.22 | $3.36 | $24.43 | 30,985 |
| 2018-01-31 | $3.51 | $3.60 | $3.28 | $3.30 | $24.00 | 76,000 |
| 2018-01-30 | $3.41 | $3.54 | $3.40 | $3.50 | $25.45 | 26,081 |
| 2018-01-29 | $3.54 | $3.56 | $3.40 | $3.48 | $25.31 | 45,655 |
| 2018-01-26 | $3.48 | $3.63 | $3.45 | $3.54 | $25.74 | 37,927 |
| 2018-01-25 | $3.64 | $3.67 | $3.43 | $3.50 | $25.45 | 43,487 |
| 2018-01-24 | $3.77 | $3.88 | $3.62 | $3.64 | $26.47 | 31,718 |
| 2018-01-23 | $3.80 | $3.83 | $3.65 | $3.71 | $26.98 | 43,916 |
| 2018-01-22 | $3.82 | $3.95 | $3.78 | $3.80 | $27.63 | 64,806 |
| 2018-01-19 | $3.83 | $3.95 | $3.71 | $3.81 | $27.71 | 27,455 |
| 2018-01-18 | $3.82 | $3.85 | $3.47 | $3.82 | $27.78 | 104,298 |
| 2018-01-17 | $3.94 | $3.99 | $3.83 | $3.83 | $27.85 | 26,864 |
| 2018-01-16 | $3.98 | $4.01 | $3.90 | $3.94 | $28.65 | 65,719 |
| 2018-01-12 | $4.05 | $4.10 | $3.95 | $3.99 | $29.02 | 66,117 |
| 2018-01-11 | $4.15 | $4.19 | $4.04 | $4.05 | $29.45 | 52,833 |
| 2018-01-10 | $3.92 | $4.20 | $3.90 | $4.15 | $30.18 | 164,397 |
| 2018-01-09 | $4.09 | $4.10 | $3.94 | $3.95 | $28.73 | 62,910 |
| 2018-01-08 | $4.02 | $4.10 | $3.95 | $4.06 | $29.53 | 78,659 |
| 2018-01-05 | $4.03 | $4.12 | $3.95 | $4.04 | $29.38 | 165,970 |
| 2018-01-04 | $3.70 | $3.83 | $3.65 | $3.75 | $27.27 | 84,587 |
| 2018-01-03 | $3.54 | $3.80 | $3.53 | $3.70 | $26.91 | 123,051 |
| 2018-01-02 | $3.30 | $3.59 | $3.30 | $3.54 | $25.74 | 220,125 |
| 2017-12-29 | $3.40 | $3.44 | $3.27 | $3.28 | $23.85 | 100,122 |
| 2017-12-28 | $3.35 | $3.45 | $3.34 | $3.40 | $24.73 | 67,361 |
| 2017-12-27 | $3.35 | $3.44 | $3.34 | $3.40 | $24.73 | 43,525 |
| 2017-12-26 | $3.38 | $3.43 | $3.35 | $3.38 | $24.58 | 23,053 |
| 2017-12-22 | $3.50 | $3.50 | $3.38 | $3.44 | $25.02 | 22,595 |
| 2017-12-21 | $3.40 | $3.57 | $3.37 | $3.46 | $25.16 | 47,664 |
| 2017-12-20 | $3.52 | $3.55 | $3.40 | $3.40 | $24.73 | 25,003 |
| 2017-12-19 | $3.53 | $3.64 | $3.50 | $3.54 | $25.74 | 82,976 |
| 2017-12-18 | $3.49 | $3.60 | $3.45 | $3.56 | $25.89 | 185,162 |
| 2017-12-15 | $3.51 | $3.60 | $3.46 | $3.51 | $25.53 | 25,976 |
| 2017-12-14 | $3.76 | $3.83 | $3.51 | $3.53 | $25.67 | 28,535 |
| 2017-12-13 | $3.82 | $3.94 | $3.77 | $3.78 | $27.49 | 56,123 |
| 2017-12-12 | $3.94 | $4.01 | $3.67 | $3.86 | $28.07 | 46,505 |
| 2017-12-11 | $3.69 | $4.01 | $3.67 | $3.95 | $28.73 | 118,235 |
| 2017-12-08 | $3.30 | $3.75 | $3.30 | $3.71 | $26.98 | 130,927 |
| 2017-12-07 | $3.02 | $3.26 | $3.00 | $3.25 | $23.63 | 266,592 |
| 2017-12-06 | $3.18 | $3.20 | $3.03 | $3.03 | $22.03 | 37,572 |
| 2017-12-05 | $3.14 | $3.28 | $3.14 | $3.20 | $23.27 | 31,059 |
| 2017-12-04 | $3.10 | $3.21 | $3.09 | $3.19 | $23.20 | 23,492 |
| 2017-12-01 | $3.27 | $3.33 | $3.15 | $3.16 | $22.98 | 15,566 |
| 2017-11-30 | $3.25 | $3.35 | $3.19 | $3.25 | $23.63 | 22,584 |
| 2017-11-29 | $3.10 | $3.30 | $3.10 | $3.25 | $23.63 | 29,085 |
| 2017-11-28 | $3.05 | $3.20 | $3.05 | $3.16 | $22.98 | 18,965 |
| 2017-11-27 | $3.02 | $3.11 | $2.99 | $3.06 | $22.25 | 18,924 |
| 2017-11-24 | $3.03 | $3.13 | $3.00 | $3.06 | $22.25 | 8,462 |
| 2017-11-22 | $3.11 | $3.16 | $3.03 | $3.05 | $22.18 | 14,580 |
| 2017-11-21 | $3.10 | $3.18 | $3.05 | $3.08 | $22.40 | 12,647 |
| 2017-11-20 | $3.12 | $3.14 | $3.05 | $3.09 | $22.47 | 8,906 |
| 2017-11-17 | $3.20 | $3.24 | $3.12 | $3.16 | $22.98 | 9,990 |
| 2017-11-16 | $3.06 | $3.24 | $3.05 | $3.22 | $23.42 | 13,904 |
| 2017-11-15 | $3.09 | $3.15 | $3.03 | $3.11 | $22.62 | 16,135 |
| 2017-11-14 | $3.18 | $3.20 | $3.08 | $3.16 | $22.98 | 19,688 |
| 2017-11-13 | $3.28 | $3.35 | $3.20 | $3.21 | $23.34 | 13,911 |
| 2017-11-10 | $3.25 | $3.37 | $3.23 | $3.30 | $24.00 | 12,531 |
| 2017-11-09 | $3.34 | $3.39 | $3.19 | $3.26 | $23.71 | 18,121 |
| 2017-11-08 | $3.49 | $3.49 | $3.35 | $3.37 | $24.51 | 12,861 |
| 2017-11-07 | $3.43 | $3.49 | $3.33 | $3.47 | $25.23 | 13,825 |
| 2017-11-06 | $3.50 | $3.62 | $3.43 | $3.51 | $25.53 | 16,417 |
| 2017-11-03 | $3.61 | $3.62 | $3.38 | $3.50 | $25.45 | 16,073 |
| 2017-11-02 | $3.44 | $3.65 | $3.33 | $3.62 | $26.33 | 41,611 |
| 2017-11-01 | $3.39 | $3.49 | $3.16 | $3.45 | $25.09 | 50,557 |
| 2017-10-31 | $3.34 | $3.60 | $3.30 | $3.56 | $25.89 | 29,292 |
| 2017-10-30 | $3.41 | $3.54 | $3.30 | $3.35 | $24.36 | 8,820 |
| 2017-10-27 | $3.67 | $3.69 | $3.35 | $3.48 | $25.31 | 24,916 |
| 2017-10-26 | $3.47 | $3.80 | $3.39 | $3.65 | $26.54 | 46,335 |
| 2017-10-25 | $3.20 | $3.60 | $3.15 | $3.45 | $25.05 | 93,961 |
| 2017-10-24 | $3.06 | $3.27 | $3.05 | $3.21 | $23.34 | 18,547 |
| 2017-10-23 | $3.23 | $3.23 | $3.04 | $3.07 | $22.33 | 12,848 |
| 2017-10-20 | $3.02 | $3.25 | $3.02 | $3.23 | $23.49 | 21,323 |
| 2017-10-19 | $2.94 | $3.08 | $2.94 | $3.06 | $22.25 | 15,624 |
| 2017-10-18 | $3.05 | $3.06 | $2.95 | $3.01 | $21.89 | 15,608 |
| 2017-10-17 | $3.00 | $3.04 | $2.98 | $3.01 | $21.89 | 14,146 |
| 2017-10-16 | $3.22 | $3.22 | $2.97 | $3.01 | $21.89 | 30,465 |
| 2017-10-13 | $3.12 | $3.29 | $3.05 | $3.24 | $23.56 | 34,730 |
| 2017-10-12 | $3.07 | $3.20 | $3.03 | $3.11 | $22.62 | 21,618 |
| 2017-10-11 | $3.08 | $3.15 | $3.05 | $3.07 | $22.33 | 26,296 |
| 2017-10-10 | $3.20 | $3.20 | $3.08 | $3.12 | $22.69 | 26,351 |
| 2017-10-09 | $3.27 | $3.35 | $3.14 | $3.16 | $22.98 | 19,113 |
| 2017-10-06 | $3.30 | $3.35 | $3.20 | $3.31 | $24.07 | 16,874 |
| 2017-10-05 | $3.41 | $3.41 | $3.27 | $3.28 | $23.85 | 17,583 |
| 2017-10-04 | $3.30 | $3.45 | $3.27 | $3.40 | $24.73 | 11,644 |
| 2017-10-03 | $3.26 | $3.39 | $3.25 | $3.32 | $24.14 | 9,591 |
| 2017-10-02 | $3.20 | $3.38 | $3.16 | $3.27 | $23.78 | 13,296 |
| 2017-09-29 | $3.30 | $3.34 | $3.21 | $3.23 | $23.49 | 26,637 |
| 2017-09-28 | $3.36 | $3.42 | $3.21 | $3.31 | $24.07 | 20,864 |
| 2017-09-27 | $3.46 | $3.49 | $3.35 | $3.40 | $24.73 | 38,241 |
| 2017-09-26 | $3.61 | $3.62 | $3.41 | $3.48 | $25.31 | 33,714 |
| 2017-09-25 | $3.34 | $3.73 | $3.34 | $3.60 | $26.18 | 39,022 |
| 2017-09-22 | $3.44 | $3.45 | $3.31 | $3.38 | $24.58 | 12,098 |
| 2017-09-21 | $3.50 | $3.64 | $3.43 | $3.45 | $25.09 | 20,124 |
| 2017-09-20 | $3.45 | $3.75 | $3.44 | $3.54 | $25.74 | 45,399 |
| 2017-09-19 | $3.30 | $3.49 | $3.16 | $3.44 | $25.02 | 42,030 |
| 2017-09-18 | $3.12 | $3.36 | $3.09 | $3.34 | $24.29 | 59,967 |
| 2017-09-15 | $3.04 | $3.17 | $3.04 | $3.13 | $22.76 | 15,468 |
| 2017-09-14 | $3.02 | $3.07 | $3.02 | $3.06 | $22.25 | 11,632 |
| 2017-09-13 | $3.00 | $3.07 | $2.97 | $2.99 | $21.74 | 15,134 |
| 2017-09-12 | $2.96 | $3.07 | $2.92 | $3.02 | $21.96 | 20,927 |
| 2017-09-11 | $2.84 | $2.98 | $2.81 | $2.93 | $21.31 | 8,705 |
| 2017-09-08 | $2.89 | $2.89 | $2.75 | $2.84 | $20.65 | 6,664 |
| 2017-09-07 | $2.87 | $2.95 | $2.79 | $2.90 | $21.09 | 25,512 |
| 2017-09-06 | $2.65 | $2.88 | $2.61 | $2.87 | $20.87 | 20,096 |
| 2017-09-05 | $2.80 | $2.80 | $2.62 | $2.66 | $19.34 | 9,369 |
| 2017-09-01 | $2.62 | $2.85 | $2.62 | $2.80 | $20.36 | 39,860 |
| 2017-08-31 | $2.61 | $2.66 | $2.60 | $2.61 | $18.98 | 14,062 |
| 2017-08-30 | $2.63 | $2.66 | $2.58 | $2.60 | $18.91 | 18,778 |
| 2017-08-29 | $2.66 | $2.72 | $2.59 | $2.66 | $19.34 | 14,422 |
| 2017-08-28 | $2.68 | $2.70 | $2.62 | $2.69 | $19.56 | 8,983 |
| 2017-08-25 | $2.70 | $2.74 | $2.65 | $2.66 | $19.34 | 22,927 |
| 2017-08-24 | $2.86 | $2.86 | $2.65 | $2.65 | $19.27 | 53,266 |
| 2017-08-23 | $2.81 | $2.88 | $2.75 | $2.86 | $20.80 | 27,437 |
| 2017-08-22 | $2.80 | $2.85 | $2.75 | $2.82 | $20.51 | 70,492 |
| 2017-08-21 | $2.83 | $2.89 | $2.78 | $2.81 | $20.44 | 29,887 |
| 2017-08-18 | $2.86 | $2.92 | $2.85 | $2.87 | $20.87 | 26,253 |
| 2017-08-17 | $3.09 | $3.15 | $2.85 | $2.86 | $20.80 | 50,181 |
| 2017-08-16 | $3.13 | $3.20 | $3.09 | $3.11 | $22.62 | 17,753 |
| 2017-08-15 | $3.07 | $3.30 | $3.05 | $3.13 | $22.76 | 29,956 |
| 2017-08-14 | $3.17 | $3.19 | $3.02 | $3.08 | $22.40 | 15,077 |
| 2017-08-11 | $3.04 | $3.20 | $3.02 | $3.17 | $23.05 | 17,969 |
| 2017-08-10 | $3.20 | $3.28 | $3.09 | $3.12 | $22.69 | 23,312 |
| 2017-08-09 | $3.20 | $3.33 | $3.18 | $3.22 | $23.42 | 22,228 |
| 2017-08-08 | $3.48 | $3.50 | $3.16 | $3.28 | $23.85 | 38,549 |
| 2017-08-07 | $3.33 | $3.50 | $3.30 | $3.50 | $25.45 | 24,343 |
| 2017-08-04 | $3.41 | $3.47 | $3.33 | $3.34 | $24.29 | 23,187 |
| 2017-08-03 | $3.50 | $3.55 | $3.40 | $3.40 | $24.73 | 28,070 |
| 2017-08-02 | $3.54 | $3.66 | $3.48 | $3.48 | $25.31 | 14,626 |
| 2017-08-01 | $3.63 | $3.65 | $3.54 | $3.56 | $25.89 | 12,771 |
| 2017-07-31 | $3.53 | $3.69 | $3.53 | $3.63 | $26.40 | 18,498 |
| 2017-07-28 | $3.50 | $3.70 | $3.50 | $3.53 | $25.67 | 21,115 |
| 2017-07-27 | $3.61 | $3.71 | $3.49 | $3.51 | $25.53 | 40,713 |
| 2017-07-26 | $4.00 | $4.00 | $3.70 | $3.77 | $27.42 | 20,010 |
| 2017-07-25 | $3.85 | $4.05 | $3.83 | $3.93 | $28.58 | 15,445 |
| 2017-07-24 | $3.97 | $4.00 | $3.81 | $3.85 | $28.00 | 11,013 |
| 2017-07-21 | $3.91 | $4.07 | $3.88 | $4.00 | $29.09 | 12,309 |
| 2017-07-20 | $3.83 | $4.08 | $3.83 | $3.92 | $28.51 | 28,400 |
| 2017-07-19 | $3.68 | $3.90 | $3.68 | $3.83 | $27.85 | 25,019 |
| 2017-07-18 | $3.75 | $3.80 | $3.66 | $3.72 | $27.05 | 8,432 |
| 2017-07-17 | $3.71 | $3.85 | $3.70 | $3.74 | $27.20 | 11,418 |
| 2017-07-14 | $3.58 | $3.82 | $3.58 | $3.70 | $26.91 | 22,121 |
| 2017-07-13 | $3.52 | $3.63 | $3.52 | $3.59 | $26.11 | 14,015 |
| 2017-07-12 | $3.61 | $3.67 | $3.51 | $3.53 | $25.67 | 21,267 |
| 2017-07-11 | $3.58 | $3.63 | $3.44 | $3.57 | $25.96 | 12,729 |
| 2017-07-10 | $3.44 | $3.63 | $3.41 | $3.56 | $25.89 | 32,116 |
| 2017-07-07 | $3.58 | $3.60 | $3.43 | $3.47 | $25.23 | 30,918 |
| 2017-07-06 | $3.62 | $3.72 | $3.58 | $3.62 | $26.33 | 21,366 |
| 2017-07-05 | $3.90 | $3.93 | $3.50 | $3.52 | $25.60 | 22,980 |
| 2017-07-03 | $3.50 | $3.93 | $3.50 | $3.89 | $28.29 | 31,965 |
| 2017-06-30 | $3.57 | $3.59 | $3.44 | $3.49 | $25.38 | 42,512 |
| 2017-06-29 | $3.62 | $3.66 | $3.55 | $3.56 | $25.89 | 14,841 |
| 2017-06-28 | $3.61 | $3.67 | $3.56 | $3.60 | $26.18 | 21,410 |
| 2017-06-27 | $3.65 | $3.65 | $3.55 | $3.57 | $25.96 | 30,597 |
| 2017-06-26 | $3.72 | $3.75 | $3.61 | $3.62 | $26.33 | 15,423 |
| 2017-06-23 | $3.52 | $3.75 | $3.52 | $3.69 | $26.83 | 12,623 |
| 2017-06-22 | $3.54 | $3.70 | $3.50 | $3.52 | $25.60 | 24,568 |
| 2017-06-21 | $3.66 | $3.72 | $3.54 | $3.57 | $25.96 | 26,450 |
| 2017-06-20 | $3.85 | $3.90 | $3.64 | $3.68 | $26.76 | 27,108 |
| 2017-06-19 | $3.87 | $3.99 | $3.85 | $3.90 | $28.36 | 290,240 |
| 2017-06-16 | $3.80 | $3.89 | $3.77 | $3.86 | $28.07 | 12,826 |
| 2017-06-15 | $3.90 | $4.03 | $3.75 | $3.83 | $27.85 | 9,641 |
| 2017-06-14 | $4.03 | $4.07 | $3.85 | $3.94 | $28.65 | 9,351 |
| 2017-06-13 | $3.87 | $4.13 | $3.87 | $4.04 | $29.38 | 17,205 |
| 2017-06-12 | $4.08 | $4.19 | $3.85 | $3.87 | $28.14 | 25,479 |
| 2017-06-09 | $4.07 | $4.13 | $4.02 | $4.08 | $29.67 | 15,472 |
| 2017-06-08 | $4.00 | $4.23 | $3.97 | $4.06 | $29.53 | 26,246 |
| 2017-06-07 | $3.95 | $4.06 | $3.88 | $4.03 | $29.31 | 36,854 |
| 2017-06-06 | $3.53 | $3.99 | $3.53 | $3.94 | $28.65 | 28,770 |
| 2017-06-05 | $3.76 | $3.76 | $3.38 | $3.57 | $25.96 | 69,581 |
| 2017-06-02 | $3.89 | $3.95 | $3.76 | $3.78 | $27.49 | 37,890 |
| 2017-06-01 | $3.82 | $4.00 | $3.82 | $3.89 | $28.29 | 33,314 |
| 2017-05-31 | $4.00 | $4.02 | $3.79 | $3.83 | $27.85 | 58,006 |
| 2017-05-30 | $4.40 | $4.45 | $4.01 | $4.01 | $29.16 | 57,135 |
| 2017-05-26 | $4.50 | $4.60 | $4.41 | $4.41 | $32.07 | 23,019 |
| 2017-05-25 | $4.73 | $4.78 | $4.46 | $4.48 | $32.58 | 40,644 |
| 2017-05-24 | $4.74 | $4.81 | $4.66 | $4.78 | $34.76 | 55,275 |
| 2017-05-23 | $4.69 | $4.76 | $4.63 | $4.74 | $34.47 | 15,266 |
| 2017-05-22 | $4.70 | $4.75 | $4.62 | $4.69 | $34.11 | 33,111 |
| 2017-05-19 | $4.75 | $4.87 | $4.65 | $4.70 | $34.18 | 45,437 |
| 2017-05-18 | $4.75 | $4.95 | $4.75 | $4.76 | $34.62 | 26,153 |
| 2017-05-17 | $4.58 | $4.85 | $4.58 | $4.76 | $34.62 | 25,685 |
| 2017-05-16 | $4.63 | $4.80 | $4.60 | $4.69 | $34.11 | 28,923 |
| 2017-05-15 | $4.60 | $4.75 | $4.59 | $4.67 | $33.96 | 17,732 |
| 2017-05-12 | $4.65 | $4.68 | $4.54 | $4.59 | $33.38 | 16,276 |
| 2017-05-11 | $4.78 | $4.79 | $4.63 | $4.72 | $34.33 | 8,512 |
| 2017-05-10 | $4.58 | $4.90 | $4.58 | $4.80 | $34.91 | 29,822 |
| 2017-05-09 | $4.70 | $4.76 | $4.53 | $4.58 | $33.31 | 19,096 |
| 2017-05-08 | $4.66 | $4.85 | $4.63 | $4.73 | $34.40 | 23,407 |
| 2017-05-05 | $4.52 | $4.75 | $4.50 | $4.72 | $34.33 | 11,518 |
| 2017-05-04 | $4.67 | $4.71 | $4.49 | $4.53 | $32.94 | 36,237 |
| 2017-05-03 | $4.77 | $4.84 | $4.62 | $4.69 | $33.96 | 33,410 |
| 2017-05-02 | $4.81 | $4.96 | $4.77 | $4.81 | $34.83 | 36,059 |
| 2017-05-01 | $4.88 | $4.94 | $4.71 | $4.85 | $35.12 | 60,343 |
| 2017-04-28 | $4.90 | $5.02 | $4.87 | $4.91 | $35.55 | 24,173 |
| 2017-04-27 | $4.76 | $5.05 | $4.68 | $4.94 | $35.77 | 56,232 |
| 2017-04-26 | $4.73 | $4.83 | $4.67 | $4.71 | $34.10 | 24,481 |
| 2017-04-25 | $4.59 | $4.83 | $4.59 | $4.77 | $34.54 | 26,792 |
| 2017-04-24 | $4.67 | $4.74 | $4.50 | $4.57 | $33.09 | 18,336 |
| 2017-04-21 | $4.53 | $4.67 | $4.51 | $4.66 | $33.74 | 17,343 |
| 2017-04-20 | $4.64 | $4.69 | $4.51 | $4.55 | $32.94 | 23,871 |
| 2017-04-19 | $4.78 | $4.80 | $4.64 | $4.66 | $33.74 | 49,766 |
| 2017-04-18 | $4.73 | $4.94 | $4.72 | $4.82 | $34.90 | 17,043 |
| 2017-04-17 | $4.69 | $4.87 | $4.61 | $4.75 | $34.39 | 19,850 |
| 2017-04-13 | $4.72 | $4.80 | $4.61 | $4.72 | $34.17 | 21,959 |
| 2017-04-12 | $4.95 | $4.96 | $4.69 | $4.73 | $34.25 | 26,586 |
| 2017-04-11 | $5.04 | $5.04 | $4.86 | $4.95 | $35.84 | 22,759 |
| 2017-04-10 | $4.74 | $5.08 | $4.68 | $5.05 | $36.56 | 46,220 |
| 2017-04-07 | $4.62 | $4.84 | $4.53 | $4.75 | $34.39 | 44,609 |
| 2017-04-06 | $4.51 | $4.67 | $4.50 | $4.64 | $33.59 | 16,586 |
| 2017-04-05 | $4.63 | $4.69 | $4.51 | $4.53 | $32.80 | 17,229 |
| 2017-04-04 | $4.55 | $4.63 | $4.52 | $4.62 | $33.45 | 13,306 |
| 2017-04-03 | $4.64 | $4.67 | $4.52 | $4.57 | $33.09 | 19,411 |
| 2017-03-31 | $4.73 | $4.77 | $4.65 | $4.65 | $33.67 | 12,447 |
| 2017-03-30 | $4.85 | $4.85 | $4.70 | $4.77 | $34.54 | 18,744 |
| 2017-03-29 | $4.70 | $4.87 | $4.65 | $4.80 | $34.75 | 24,009 |
| 2017-03-28 | $4.56 | $4.77 | $4.52 | $4.73 | $34.25 | 30,092 |
| 2017-03-27 | $4.62 | $4.65 | $4.50 | $4.58 | $33.16 | 39,294 |
| 2017-03-24 | $4.89 | $4.93 | $4.66 | $4.67 | $33.81 | 20,040 |
| 2017-03-23 | $4.81 | $4.95 | $4.75 | $4.89 | $35.41 | 28,725 |
| 2017-03-22 | $4.76 | $4.82 | $4.62 | $4.80 | $34.75 | 22,887 |
| 2017-03-21 | $4.92 | $4.95 | $4.67 | $4.75 | $34.39 | 35,860 |
| 2017-03-20 | $4.87 | $4.99 | $4.80 | $4.88 | $35.33 | 59,099 |
| 2017-03-17 | $4.63 | $4.80 | $4.46 | $4.50 | $32.58 | 74,306 |
| 2017-03-16 | $4.43 | $4.64 | $4.41 | $4.63 | $33.52 | 25,621 |
| 2017-03-15 | $4.40 | $4.47 | $4.30 | $4.44 | $32.15 | 36,428 |
| 2017-03-14 | $4.51 | $4.54 | $4.31 | $4.38 | $31.71 | 36,281 |
| 2017-03-13 | $4.55 | $4.56 | $4.49 | $4.54 | $32.87 | 33,994 |
| 2017-03-10 | $4.73 | $4.73 | $4.51 | $4.55 | $32.94 | 39,017 |
| 2017-03-09 | $4.76 | $4.96 | $4.63 | $4.70 | $34.03 | 56,681 |
| 2017-03-08 | $4.73 | $4.77 | $4.55 | $4.76 | $34.46 | 93,843 |
| 2017-03-07 | $4.86 | $4.89 | $4.71 | $4.74 | $34.32 | 69,111 |
| 2017-03-06 | $5.17 | $5.17 | $4.87 | $4.89 | $35.41 | 54,453 |
| 2017-03-03 | $5.21 | $5.30 | $5.18 | $5.20 | $37.65 | 25,135 |
| 2017-03-02 | $5.19 | $5.28 | $5.14 | $5.24 | $37.94 | 29,875 |
| 2017-03-01 | $5.15 | $5.32 | $5.15 | $5.20 | $37.65 | 188,425 |
| 2017-02-28 | $5.12 | $5.29 | $5.12 | $5.19 | $37.58 | 55,643 |
| 2017-02-27 | $5.34 | $5.34 | $5.08 | $5.16 | $37.36 | 42,120 |
| 2017-02-24 | $5.31 | $5.39 | $5.26 | $5.32 | $38.52 | 19,930 |
| 2017-02-23 | $5.63 | $5.71 | $5.29 | $5.37 | $38.88 | 102,303 |
| 2017-02-22 | $5.54 | $5.79 | $5.54 | $5.68 | $41.12 | 77,947 |
| 2017-02-21 | $5.75 | $5.77 | $5.54 | $5.64 | $40.84 | 67,512 |
| 2017-02-17 | $5.73 | $5.87 | $5.66 | $5.84 | $42.28 | 33,627 |
| 2017-02-16 | $5.86 | $5.90 | $5.15 | $5.78 | $41.85 | 113,271 |
| 2017-02-15 | $6.07 | $6.17 | $5.94 | $5.98 | $43.30 | 37,798 |
| 2017-02-14 | $6.12 | $6.15 | $5.92 | $6.12 | $44.31 | 45,807 |
| 2017-02-13 | $6.13 | $6.21 | $6.08 | $6.14 | $44.46 | 129,707 |
| 2017-02-10 | $6.12 | $6.17 | $6.05 | $6.12 | $44.31 | 17,444 |
| 2017-02-09 | $6.19 | $6.20 | $6.10 | $6.15 | $44.53 | 219,085 |
| 2017-02-08 | $6.03 | $6.18 | $5.98 | $6.13 | $44.38 | 14,870 |
| 2017-02-07 | $6.20 | $6.21 | $5.88 | $6.09 | $44.09 | 79,241 |
| 2017-02-06 | $6.24 | $6.28 | $6.07 | $6.20 | $44.89 | 27,205 |
| 2017-02-03 | $6.40 | $6.51 | $6.30 | $6.33 | $45.83 | 19,714 |
| 2017-02-02 | $6.60 | $6.63 | $6.35 | $6.39 | $46.27 | 16,149 |
| 2017-02-01 | $6.30 | $6.64 | $6.30 | $6.63 | $48.00 | 238,990 |
| 2017-01-31 | $6.46 | $6.56 | $6.32 | $6.35 | $45.98 | 18,070 |
| 2017-01-30 | $6.59 | $6.64 | $6.42 | $6.51 | $47.13 | 13,002 |
| 2017-01-27 | $6.51 | $6.68 | $6.47 | $6.64 | $48.08 | 22,764 |
| 2017-01-26 | $6.63 | $6.76 | $6.40 | $6.50 | $47.06 | 47,645 |
| 2017-01-25 | $6.90 | $6.95 | $6.72 | $6.73 | $48.73 | 24,647 |
| 2017-01-24 | $6.49 | $6.90 | $6.43 | $6.89 | $49.89 | 39,612 |
| 2017-01-23 | $6.45 | $6.50 | $6.35 | $6.46 | $46.77 | 22,935 |
| 2017-01-20 | $6.20 | $6.50 | $6.20 | $6.46 | $46.77 | 40,385 |
| 2017-01-19 | $6.51 | $6.57 | $6.13 | $6.15 | $44.53 | 33,439 |
| 2017-01-18 | $6.70 | $6.75 | $6.44 | $6.45 | $46.70 | 46,482 |
| 2017-01-17 | $6.43 | $6.93 | $6.30 | $6.66 | $48.22 | 136,020 |
| 2017-01-13 | $6.30 | $6.45 | $6.26 | $6.37 | $46.12 | 21,283 |
| 2017-01-12 | $6.32 | $6.37 | $6.29 | $6.34 | $45.90 | 18,022 |
| 2017-01-11 | $6.30 | $6.47 | $6.25 | $6.35 | $45.98 | 29,383 |
| 2017-01-10 | $6.35 | $6.42 | $6.23 | $6.32 | $45.76 | 12,354 |
| 2017-01-09 | $6.46 | $6.46 | $6.21 | $6.35 | $45.98 | 21,485 |
| 2017-01-06 | $6.63 | $6.63 | $6.31 | $6.43 | $46.56 | 26,345 |
| 2017-01-05 | $6.31 | $6.61 | $6.28 | $6.57 | $47.57 | 41,059 |
| 2017-01-04 | $6.36 | $6.42 | $6.25 | $6.37 | $46.12 | 16,093 |
| 2017-01-03 | $6.08 | $6.35 | $6.07 | $6.33 | $45.83 | 34,529 |
| 2016-12-30 | $6.12 | $6.19 | $5.98 | $6.01 | $43.51 | 40,919 |
| 2016-12-29 | $6.08 | $6.18 | $6.04 | $6.17 | $44.67 | 37,138 |
| 2016-12-28 | $6.16 | $6.20 | $5.92 | $6.06 | $43.88 | 42,860 |
| 2016-12-27 | $6.23 | $6.34 | $5.97 | $6.16 | $44.60 | 31,841 |
| 2016-12-23 | $6.14 | $6.37 | $6.11 | $6.23 | $45.11 | 39,897 |
| 2016-12-22 | $6.00 | $6.37 | $5.99 | $6.16 | $44.60 | 62,729 |
| 2016-12-21 | $5.78 | $6.03 | $5.77 | $6.01 | $43.51 | 51,283 |
| 2016-12-20 | $5.70 | $5.95 | $5.66 | $5.85 | $42.36 | 36,611 |
| 2016-12-19 | $5.56 | $5.76 | $5.53 | $5.75 | $41.63 | 46,015 |
| 2016-12-16 | $5.42 | $5.65 | $5.40 | $5.65 | $40.91 | 36,130 |
| 2016-12-15 | $5.52 | $5.65 | $5.40 | $5.44 | $39.39 | 27,499 |
| 2016-12-14 | $5.70 | $5.76 | $5.42 | $5.46 | $39.53 | 34,329 |
| 2016-12-13 | $5.61 | $5.85 | $5.61 | $5.72 | $41.41 | 63,446 |
| 2016-12-12 | $5.80 | $5.87 | $5.46 | $5.69 | $41.20 | 63,462 |
| 2016-12-09 | $5.47 | $5.82 | $5.46 | $5.73 | $41.49 | 61,883 |
| 2016-12-08 | $5.41 | $5.60 | $5.40 | $5.47 | $39.60 | 44,246 |
| 2016-12-07 | $5.21 | $5.59 | $5.21 | $5.40 | $39.10 | 67,582 |
| 2016-12-06 | $5.28 | $5.39 | $5.17 | $5.22 | $37.79 | 57,934 |
| 2016-12-05 | $4.98 | $5.25 | $4.98 | $5.22 | $37.79 | 65,486 |
| 2016-12-02 | $4.84 | $5.00 | $4.84 | $4.96 | $35.91 | 55,836 |
| 2016-12-01 | $4.95 | $5.02 | $4.84 | $4.88 | $35.33 | 16,648 |
| 2016-11-30 | $4.99 | $5.05 | $4.88 | $4.95 | $35.84 | 18,525 |
| 2016-11-29 | $4.90 | $5.00 | $4.84 | $4.93 | $35.69 | 18,025 |
| 2016-11-28 | $5.09 | $5.09 | $4.91 | $4.91 | $35.55 | 23,927 |
| 2016-11-25 | $4.98 | $5.10 | $4.95 | $5.08 | $36.78 | 11,600 |
| 2016-11-23 | $5.00 | $5.08 | $4.85 | $4.98 | $36.06 | 17,558 |
| 2016-11-22 | $5.24 | $5.27 | $4.87 | $4.97 | $35.98 | 36,888 |
| 2016-11-21 | $5.20 | $5.29 | $5.07 | $5.16 | $37.36 | 52,068 |
| 2016-11-18 | $4.65 | $5.07 | $4.58 | $5.04 | $36.49 | 46,283 |
| 2016-11-17 | $4.67 | $4.78 | $4.51 | $4.58 | $33.16 | 27,472 |
| 2016-11-16 | $4.63 | $4.72 | $4.49 | $4.67 | $33.81 | 22,899 |
| 2016-11-15 | $4.61 | $4.77 | $4.50 | $4.63 | $33.52 | 25,286 |
| 2016-11-14 | $4.71 | $4.89 | $4.62 | $4.63 | $33.52 | 20,429 |
| 2016-11-11 | $4.68 | $4.79 | $4.61 | $4.71 | $34.10 | 13,473 |
| 2016-11-10 | $4.58 | $4.75 | $4.53 | $4.68 | $33.88 | 31,258 |
| 2016-11-09 | $4.24 | $4.58 | $4.17 | $4.58 | $33.16 | 33,828 |
| 2016-11-08 | $4.06 | $4.26 | $4.05 | $4.24 | $30.70 | 27,282 |
| 2016-11-07 | $4.27 | $4.35 | $4.05 | $4.06 | $29.40 | 24,396 |
| 2016-11-04 | $4.13 | $4.25 | $4.08 | $4.20 | $30.41 | 28,468 |
| 2016-11-03 | $4.43 | $4.47 | $4.05 | $4.14 | $29.97 | 74,523 |
| 2016-11-02 | $4.51 | $4.56 | $4.33 | $4.45 | $32.22 | 40,670 |
| 2016-11-01 | $4.52 | $4.74 | $4.51 | $4.56 | $33.02 | 33,082 |
| 2016-10-31 | $4.96 | $4.99 | $4.55 | $4.56 | $33.02 | 56,171 |
| 2016-10-28 | $5.07 | $5.07 | $4.96 | $5.03 | $36.42 | 50,172 |
| 2016-10-27 | $4.40 | $5.06 | $4.40 | $5.04 | $36.49 | 94,505 |
| 2016-10-26 | $5.10 | $5.19 | $4.64 | $4.75 | $34.39 | 49,171 |
| 2016-10-25 | $5.16 | $5.21 | $5.13 | $5.13 | $37.14 | 23,450 |
| 2016-10-24 | $5.16 | $5.18 | $5.10 | $5.10 | $36.93 | 17,294 |
| 2016-10-21 | $5.15 | $5.22 | $5.08 | $5.15 | $37.29 | 15,972 |
| 2016-10-20 | $5.10 | $5.18 | $5.06 | $5.16 | $37.36 | 22,509 |
| 2016-10-19 | $4.84 | $5.09 | $4.83 | $5.08 | $36.78 | 20,143 |
| 2016-10-18 | $4.65 | $4.88 | $4.60 | $4.86 | $35.19 | 23,454 |
| 2016-10-17 | $4.70 | $4.78 | $4.57 | $4.60 | $33.31 | 26,983 |
| 2016-10-14 | $4.88 | $4.99 | $4.66 | $4.75 | $34.39 | 52,556 |
| 2016-10-13 | $4.86 | $4.96 | $4.75 | $4.87 | $35.26 | 29,196 |
| 2016-10-12 | $5.00 | $5.05 | $4.83 | $4.87 | $35.26 | 48,633 |
| 2016-10-11 | $5.30 | $5.35 | $4.95 | $4.99 | $36.13 | 67,496 |
| 2016-10-10 | $5.39 | $5.43 | $5.23 | $5.23 | $37.87 | 24,199 |
| 2016-10-07 | $5.50 | $5.50 | $5.21 | $5.30 | $38.37 | 29,166 |
| 2016-10-06 | $5.61 | $5.71 | $5.40 | $5.43 | $39.31 | 20,773 |
| 2016-10-05 | $5.30 | $5.74 | $5.26 | $5.61 | $40.62 | 52,778 |
| 2016-10-04 | $5.25 | $5.43 | $5.22 | $5.30 | $38.37 | 23,268 |
| 2016-10-03 | $5.30 | $5.43 | $5.26 | $5.29 | $38.30 | 23,354 |
| 2016-09-30 | $5.32 | $5.37 | $5.19 | $5.30 | $38.37 | 28,295 |
| 2016-09-29 | $5.30 | $5.32 | $5.20 | $5.25 | $38.01 | 8,856 |
| 2016-09-28 | $5.22 | $5.30 | $5.15 | $5.27 | $38.16 | 13,431 |
| 2016-09-27 | $5.20 | $5.26 | $5.15 | $5.22 | $37.79 | 13,281 |
| 2016-09-26 | $5.14 | $5.35 | $5.13 | $5.26 | $38.08 | 17,511 |
| 2016-09-23 | $5.15 | $5.26 | $5.13 | $5.22 | $37.79 | 18,607 |
| 2016-09-22 | $5.19 | $5.29 | $5.18 | $5.19 | $37.58 | 16,299 |
| 2016-09-21 | $5.18 | $5.25 | $5.10 | $5.16 | $37.36 | 18,545 |
| 2016-09-20 | $5.48 | $5.53 | $5.13 | $5.13 | $37.14 | 39,983 |
| 2016-09-19 | $5.36 | $5.55 | $5.28 | $5.44 | $39.39 | 36,658 |
| 2016-09-16 | $5.00 | $5.28 | $4.99 | $5.28 | $38.23 | 42,388 |
| 2016-09-15 | $5.09 | $5.13 | $4.99 | $5.03 | $36.42 | 34,134 |
| 2016-09-14 | $5.17 | $5.20 | $5.05 | $5.13 | $37.14 | 44,018 |
| 2016-09-13 | $5.51 | $5.53 | $5.15 | $5.22 | $37.79 | 64,546 |
| 2016-09-12 | $5.70 | $5.71 | $5.56 | $5.56 | $40.26 | 33,799 |
| 2016-09-09 | $5.85 | $5.94 | $5.71 | $5.71 | $41.34 | 23,453 |
| 2016-09-08 | $5.84 | $5.94 | $5.73 | $5.86 | $42.43 | 27,454 |
| 2016-09-07 | $5.95 | $5.99 | $5.86 | $5.88 | $42.57 | 34,778 |
| 2016-09-06 | $5.96 | $6.09 | $5.94 | $5.99 | $43.37 | 19,374 |
| 2016-09-02 | $5.89 | $6.11 | $5.88 | $6.02 | $43.59 | 16,115 |
| 2016-09-01 | $6.05 | $6.06 | $5.86 | $5.87 | $42.50 | 10,270 |
| 2016-08-31 | $6.00 | $6.16 | $5.85 | $5.99 | $43.37 | 17,534 |
| 2016-08-30 | $5.69 | $6.22 | $5.65 | $5.98 | $43.30 | 70,315 |
| 2016-08-29 | $5.87 | $6.02 | $5.66 | $5.69 | $41.20 | 67,075 |
| 2016-08-26 | $6.37 | $6.37 | $5.82 | $5.87 | $42.50 | 77,346 |
| 2016-08-25 | $6.50 | $6.54 | $6.30 | $6.40 | $46.34 | 25,386 |
| 2016-08-24 | $6.61 | $6.63 | $6.49 | $6.54 | $47.35 | 27,092 |
| 2016-08-23 | $6.69 | $6.75 | $6.50 | $6.61 | $47.86 | 44,335 |
| 2016-08-22 | $6.77 | $6.95 | $6.66 | $6.67 | $48.29 | 34,215 |
| 2016-08-19 | $6.82 | $6.89 | $6.77 | $6.83 | $49.45 | 17,899 |
| 2016-08-18 | $6.96 | $6.98 | $6.80 | $6.83 | $49.45 | 21,069 |
| 2016-08-17 | $6.90 | $6.99 | $6.72 | $6.97 | $50.46 | 29,825 |
| 2016-08-16 | $6.97 | $7.16 | $6.86 | $6.87 | $49.74 | 29,385 |
| 2016-08-15 | $6.63 | $6.95 | $6.58 | $6.93 | $50.18 | 41,996 |
| 2016-08-12 | $6.66 | $6.72 | $6.56 | $6.64 | $48.08 | 29,309 |
| 2016-08-11 | $6.65 | $6.72 | $6.60 | $6.60 | $47.79 | 14,962 |
| 2016-08-10 | $6.75 | $6.80 | $6.61 | $6.65 | $48.15 | 19,200 |
| 2016-08-09 | $6.70 | $6.81 | $6.62 | $6.70 | $48.51 | 30,495 |
| 2016-08-08 | $6.80 | $6.98 | $6.68 | $6.76 | $48.94 | 26,295 |
| 2016-08-05 | $6.85 | $6.99 | $6.76 | $6.85 | $49.60 | 24,322 |
| 2016-08-04 | $7.19 | $7.42 | $6.80 | $6.84 | $49.52 | 53,036 |
| 2016-08-03 | $7.50 | $7.55 | $7.35 | $7.48 | $52.84 | 23,152 |
| 2016-08-02 | $7.46 | $7.58 | $7.27 | $7.50 | $52.99 | 31,976 |
| 2016-08-01 | $7.30 | $7.54 | $7.25 | $7.48 | $52.84 | 58,826 |
| 2016-07-29 | $7.49 | $7.59 | $7.30 | $7.31 | $51.64 | 27,725 |
| 2016-07-28 | $7.80 | $7.85 | $7.21 | $7.45 | $52.63 | 70,039 |
| 2016-07-27 | $8.01 | $8.11 | $7.98 | $8.00 | $56.52 | 19,676 |
| 2016-07-26 | $8.03 | $8.14 | $7.99 | $8.01 | $56.59 | 15,901 |
| 2016-07-25 | $8.00 | $8.08 | $7.92 | $8.07 | $57.01 | 18,527 |
| 2016-07-22 | $8.00 | $8.10 | $7.92 | $7.98 | $56.38 | 15,402 |
| 2016-07-21 | $8.07 | $8.19 | $8.01 | $8.01 | $56.59 | 12,516 |
| 2016-07-20 | $8.05 | $8.20 | $7.95 | $8.19 | $57.86 | 11,983 |
| 2016-07-19 | $8.10 | $8.21 | $7.92 | $8.05 | $56.87 | 18,305 |
| 2016-07-18 | $7.95 | $8.15 | $7.62 | $8.10 | $57.22 | 37,825 |
| 2016-07-15 | $7.99 | $8.10 | $7.95 | $7.95 | $56.16 | 15,847 |
| 2016-07-14 | $8.07 | $8.25 | $7.95 | $7.95 | $56.16 | 29,083 |
| 2016-07-13 | $8.11 | $8.21 | $8.05 | $8.09 | $57.15 | 14,575 |
| 2016-07-12 | $8.15 | $8.41 | $8.06 | $8.09 | $57.15 | 14,890 |
| 2016-07-11 | $8.15 | $8.20 | $8.05 | $8.06 | $56.94 | 15,431 |
| 2016-07-08 | $8.03 | $8.15 | $7.97 | $8.04 | $56.80 | 15,324 |
| 2016-07-07 | $8.14 | $8.26 | $7.93 | $8.04 | $56.80 | 13,327 |
| 2016-07-06 | $8.12 | $8.21 | $8.01 | $8.15 | $57.58 | 17,007 |
| 2016-07-05 | $8.27 | $8.39 | $8.09 | $8.16 | $57.65 | 18,077 |
| 2016-07-01 | $8.04 | $8.33 | $8.04 | $8.31 | $58.71 | 15,417 |
| 2016-06-30 | $8.19 | $8.22 | $8.02 | $8.17 | $57.72 | 17,566 |
| 2016-06-29 | $7.96 | $8.25 | $7.96 | $8.18 | $57.79 | 16,280 |
| 2016-06-28 | $7.80 | $7.98 | $7.73 | $7.95 | $56.16 | 17,923 |
| 2016-06-27 | $7.79 | $7.82 | $7.37 | $7.51 | $53.06 | 29,228 |
| 2016-06-24 | $7.95 | $8.08 | $7.77 | $7.90 | $55.81 | 18,219 |
| 2016-06-23 | $8.03 | $8.23 | $8.01 | $8.18 | $57.79 | 24,961 |
| 2016-06-22 | $7.83 | $8.06 | $7.83 | $7.95 | $56.16 | 11,923 |
| 2016-06-21 | $8.00 | $8.13 | $7.73 | $7.85 | $55.46 | 23,729 |
| 2016-06-20 | $8.09 | $8.26 | $7.91 | $8.05 | $56.87 | 19,964 |
| 2016-06-17 | $8.12 | $8.24 | $7.94 | $7.95 | $56.16 | 50,594 |
| 2016-06-16 | $8.01 | $8.20 | $8.01 | $8.12 | $57.37 | 11,229 |
| 2016-06-15 | $8.15 | $8.48 | $8.10 | $8.15 | $57.58 | 22,248 |
| 2016-06-14 | $8.58 | $8.69 | $7.74 | $8.14 | $57.51 | 64,447 |
| 2016-06-13 | $8.65 | $8.82 | $8.58 | $8.61 | $60.83 | 18,045 |
| 2016-06-10 | $8.99 | $9.01 | $8.75 | $8.76 | $61.89 | 42,432 |
| 2016-06-09 | $9.32 | $9.50 | $9.03 | $9.07 | $64.08 | 23,046 |
| 2016-06-08 | $9.56 | $9.64 | $9.40 | $9.43 | $66.62 | 31,995 |
| 2016-06-07 | $9.50 | $9.75 | $9.44 | $9.60 | $67.82 | 20,568 |
| 2016-06-06 | $9.30 | $9.54 | $9.24 | $9.47 | $66.90 | 25,316 |
| 2016-06-03 | $9.37 | $9.44 | $9.25 | $9.32 | $65.84 | 16,418 |
| 2016-06-02 | $9.16 | $9.34 | $9.16 | $9.34 | $65.98 | 20,077 |
| 2016-06-01 | $8.95 | $9.15 | $8.75 | $9.15 | $64.64 | 17,472 |
| 2016-05-31 | $9.18 | $9.21 | $8.77 | $8.95 | $63.23 | 21,648 |
| 2016-05-27 | $9.15 | $9.25 | $9.10 | $9.17 | $64.78 | 15,422 |
| 2016-05-26 | $9.17 | $9.25 | $9.05 | $9.24 | $65.28 | 20,697 |
| 2016-05-25 | $9.10 | $9.24 | $8.85 | $9.15 | $64.64 | 29,954 |
| 2016-05-24 | $9.08 | $9.25 | $9.01 | $9.12 | $64.43 | 29,420 |
| 2016-05-23 | $8.88 | $9.32 | $8.88 | $9.08 | $64.15 | 42,566 |
| 2016-05-20 | $8.64 | $8.98 | $8.55 | $8.88 | $62.73 | 60,832 |
| 2016-05-19 | $8.08 | $8.42 | $8.08 | $8.41 | $59.41 | 18,585 |
| 2016-05-18 | $8.25 | $8.40 | $8.10 | $8.15 | $57.58 | 15,343 |
| 2016-05-17 | $8.33 | $8.57 | $8.12 | $8.35 | $58.99 | 27,161 |
| 2016-05-16 | $8.45 | $8.54 | $8.02 | $8.17 | $57.72 | 25,496 |
| 2016-05-13 | $8.00 | $8.18 | $7.96 | $8.10 | $57.22 | 16,175 |
| 2016-05-12 | $8.56 | $8.70 | $8.00 | $8.06 | $56.94 | 19,506 |
| 2016-05-11 | $8.46 | $8.80 | $8.29 | $8.54 | $60.33 | 36,638 |
| 2016-05-10 | $8.00 | $8.42 | $7.92 | $8.36 | $59.06 | 26,056 |
| 2016-05-09 | $8.04 | $8.08 | $7.84 | $7.90 | $55.81 | 16,175 |
| 2016-05-06 | $8.20 | $8.27 | $8.00 | $8.09 | $57.15 | 19,564 |
| 2016-05-05 | $8.09 | $8.21 | $7.90 | $8.19 | $57.86 | 33,015 |
| 2016-05-04 | $8.51 | $8.63 | $8.08 | $8.20 | $56.08 | 55,589 |
| 2016-05-03 | $8.83 | $8.85 | $8.51 | $8.54 | $58.41 | 35,261 |
| 2016-05-02 | $8.84 | $8.96 | $8.58 | $8.80 | $60.19 | 34,868 |
| 2016-04-29 | $8.72 | $8.84 | $8.50 | $8.70 | $59.50 | 34,512 |
| 2016-04-28 | $8.25 | $8.89 | $8.01 | $8.59 | $58.75 | 70,458 |
| 2016-04-27 | $7.97 | $8.24 | $7.65 | $8.11 | $55.47 | 32,828 |
| 2016-04-26 | $7.62 | $8.02 | $7.58 | $7.97 | $54.51 | 27,926 |
| 2016-04-25 | $7.60 | $7.65 | $7.48 | $7.60 | $51.98 | 16,208 |
| 2016-04-22 | $7.36 | $7.65 | $7.36 | $7.54 | $51.57 | 25,457 |
| 2016-04-21 | $7.33 | $7.44 | $7.26 | $7.35 | $50.27 | 23,401 |
| 2016-04-20 | $7.29 | $7.37 | $7.18 | $7.26 | $49.65 | 43,497 |
| 2016-04-19 | $7.27 | $7.40 | $7.21 | $7.30 | $49.93 | 47,359 |
| 2016-04-18 | $7.35 | $7.37 | $7.11 | $7.23 | $49.45 | 18,548 |
| 2016-04-15 | $7.15 | $7.46 | $7.03 | $7.42 | $50.75 | 45,983 |
| 2016-04-14 | $7.68 | $7.68 | $7.11 | $7.14 | $48.83 | 69,170 |
| 2016-04-13 | $7.51 | $7.64 | $7.42 | $7.50 | $51.29 | 27,759 |
| 2016-04-12 | $7.66 | $7.79 | $7.36 | $7.50 | $51.29 | 35,655 |
| 2016-04-11 | $7.61 | $7.70 | $7.40 | $7.51 | $51.36 | 15,233 |
| 2016-04-08 | $7.78 | $7.96 | $7.45 | $7.48 | $51.16 | 42,278 |
| 2016-04-07 | $7.71 | $7.84 | $7.59 | $7.76 | $53.07 | 25,351 |
| 2016-04-06 | $8.12 | $8.14 | $7.69 | $7.79 | $53.28 | 42,883 |
| 2016-04-05 | $7.76 | $7.98 | $7.59 | $7.97 | $54.51 | 25,665 |
| 2016-04-04 | $8.08 | $8.23 | $7.77 | $7.79 | $53.28 | 29,954 |
| 2016-04-01 | $8.25 | $8.39 | $7.89 | $8.08 | $55.26 | 30,800 |
| 2016-03-31 | $8.62 | $8.84 | $8.36 | $8.36 | $57.18 | 21,865 |
| 2016-03-30 | $8.42 | $8.75 | $8.33 | $8.60 | $58.82 | 26,962 |
| 2016-03-29 | $8.11 | $8.59 | $7.80 | $8.40 | $57.45 | 30,595 |
| 2016-03-28 | $7.94 | $8.14 | $7.81 | $8.11 | $55.47 | 19,836 |
| 2016-03-24 | $7.52 | $7.95 | $7.37 | $7.90 | $54.03 | 18,269 |
| 2016-03-23 | $7.42 | $7.63 | $7.37 | $7.54 | $51.57 | 22,218 |
| 2016-03-22 | $7.18 | $7.54 | $7.07 | $7.49 | $51.23 | 23,412 |
| 2016-03-21 | $7.00 | $7.25 | $6.92 | $7.16 | $48.97 | 21,445 |
| 2016-03-18 | $7.10 | $7.31 | $7.00 | $7.00 | $47.87 | 34,549 |
| 2016-03-17 | $7.09 | $7.17 | $7.03 | $7.08 | $48.42 | 21,496 |
| 2016-03-16 | $6.89 | $7.04 | $6.53 | $7.03 | $48.08 | 35,149 |
| 2016-03-15 | $7.25 | $7.25 | $6.85 | $6.92 | $47.33 | 27,046 |
| 2016-03-14 | $7.23 | $7.33 | $7.07 | $7.13 | $48.76 | 33,397 |
| 2016-03-11 | $7.41 | $7.45 | $7.18 | $7.23 | $49.45 | 19,376 |
| 2016-03-10 | $7.33 | $7.39 | $7.11 | $7.30 | $49.93 | 18,546 |
| 2016-03-09 | $7.40 | $7.52 | $7.22 | $7.40 | $50.61 | 16,947 |
| 2016-03-08 | $7.60 | $7.62 | $7.15 | $7.16 | $48.97 | 41,744 |
| 2016-03-07 | $7.67 | $7.97 | $7.39 | $7.44 | $50.88 | 35,334 |
| 2016-03-04 | $7.27 | $7.50 | $7.22 | $7.46 | $51.02 | 25,906 |
| 2016-03-03 | $7.45 | $7.70 | $7.16 | $7.21 | $49.31 | 21,768 |
| 2016-03-02 | $7.05 | $7.54 | $7.05 | $7.35 | $50.27 | 25,036 |
| 2016-03-01 | $7.05 | $7.31 | $7.01 | $7.03 | $48.08 | 17,799 |
| 2016-02-29 | $6.92 | $7.24 | $6.91 | $7.03 | $48.08 | 13,340 |
| 2016-02-26 | $7.13 | $7.16 | $6.80 | $6.92 | $47.33 | 15,464 |
| 2016-02-25 | $7.00 | $7.22 | $6.82 | $7.02 | $48.01 | 20,484 |
| 2016-02-24 | $7.38 | $7.68 | $7.11 | $7.41 | $48.80 | 34,110 |
| 2016-02-23 | $7.40 | $7.64 | $7.12 | $7.50 | $49.39 | 28,333 |
| 2016-02-22 | $6.62 | $7.72 | $6.60 | $7.35 | $48.41 | 52,108 |
| 2016-02-19 | $6.50 | $6.76 | $6.12 | $6.50 | $42.81 | 39,307 |
| 2016-02-18 | $6.66 | $8.00 | $6.29 | $6.47 | $42.61 | 91,725 |
| 2016-02-17 | $5.41 | $6.65 | $5.37 | $5.81 | $38.26 | 40,733 |
| 2016-02-16 | $5.27 | $5.32 | $4.93 | $5.26 | $34.64 | 25,181 |
| 2016-02-12 | $5.20 | $5.47 | $5.20 | $5.27 | $34.71 | 11,923 |
| 2016-02-11 | $5.19 | $5.31 | $5.12 | $5.20 | $34.25 | 11,120 |
| 2016-02-10 | $5.30 | $5.32 | $5.15 | $5.20 | $34.25 | 15,062 |
| 2016-02-09 | $5.49 | $5.59 | $5.28 | $5.30 | $34.91 | 13,073 |
| 2016-02-08 | $6.00 | $6.00 | $5.36 | $5.51 | $36.29 | 23,000 |
| 2016-02-05 | $6.05 | $6.12 | $5.81 | $6.10 | $40.17 | 17,797 |
| 2016-02-04 | $5.24 | $6.05 | $5.24 | $6.00 | $39.52 | 28,812 |
| 2016-02-03 | $5.16 | $5.31 | $4.99 | $5.30 | $34.91 | 17,872 |
| 2016-02-02 | $5.27 | $5.33 | $5.07 | $5.11 | $33.65 | 11,955 |
| 2016-02-01 | $5.44 | $5.45 | $5.25 | $5.35 | $35.23 | 11,098 |
| 2016-01-29 | $5.20 | $5.44 | $5.20 | $5.44 | $35.83 | 13,237 |
| 2016-01-28 | $5.22 | $5.31 | $5.08 | $5.21 | $34.31 | 8,977 |
| 2016-01-27 | $5.29 | $5.40 | $5.18 | $5.22 | $34.38 | 9,627 |
| 2016-01-26 | $5.13 | $5.45 | $5.01 | $5.36 | $35.30 | 21,025 |
| 2016-01-25 | $5.40 | $5.48 | $5.13 | $5.13 | $33.79 | 14,191 |
| 2016-01-22 | $5.10 | $5.51 | $5.10 | $5.45 | $35.89 | 17,755 |
| 2016-01-21 | $4.85 | $5.12 | $4.85 | $5.01 | $33.00 | 32,613 |
| 2016-01-20 | $5.31 | $5.37 | $4.77 | $4.88 | $32.14 | 63,808 |
| 2016-01-19 | $5.76 | $5.86 | $5.37 | $5.44 | $35.83 | 35,714 |
| 2016-01-15 | $5.91 | $5.98 | $5.69 | $5.76 | $37.93 | 31,927 |
| 2016-01-14 | $6.40 | $6.43 | $5.97 | $6.11 | $40.24 | 38,408 |
| 2016-01-13 | $6.61 | $6.75 | $6.35 | $6.45 | $42.48 | 24,569 |
| 2016-01-12 | $7.11 | $7.15 | $6.60 | $6.66 | $43.86 | 36,540 |
| 2016-01-11 | $7.30 | $7.35 | $6.98 | $7.03 | $46.30 | 21,607 |
| 2016-01-08 | $7.33 | $7.56 | $7.31 | $7.33 | $48.27 | 14,244 |
| 2016-01-07 | $7.49 | $7.57 | $7.30 | $7.33 | $48.27 | 14,363 |
| 2016-01-06 | $7.63 | $7.65 | $7.51 | $7.56 | $49.79 | 21,290 |
| 2016-01-05 | $7.96 | $7.96 | $7.63 | $7.71 | $50.78 | 10,552 |
| 2016-01-04 | $7.70 | $7.99 | $7.50 | $7.97 | $52.49 | 33,219 |
| 2015-12-31 | $7.75 | $8.03 | $7.73 | $8.01 | $52.75 | 27,897 |
| 2015-12-30 | $7.76 | $8.00 | $7.75 | $7.77 | $51.17 | 20,015 |
| 2015-12-29 | $7.85 | $8.05 | $7.84 | $7.84 | $51.63 | 21,469 |
| 2015-12-28 | $8.02 | $8.04 | $7.82 | $7.86 | $51.77 | 28,367 |
| 2015-12-24 | $7.82 | $8.18 | $7.70 | $8.15 | $53.68 | 17,560 |
| 2015-12-23 | $7.44 | $7.94 | $7.44 | $7.87 | $51.83 | 26,465 |
| 2015-12-22 | $7.15 | $7.48 | $7.15 | $7.41 | $48.80 | 24,955 |
| 2015-12-21 | $7.20 | $7.36 | $7.11 | $7.13 | $46.96 | 25,188 |
| 2015-12-18 | $7.40 | $7.57 | $7.16 | $7.16 | $47.16 | 38,564 |
| 2015-12-17 | $7.55 | $7.79 | $7.43 | $7.43 | $48.93 | 26,042 |
| 2015-12-16 | $7.55 | $7.62 | $7.45 | $7.58 | $49.92 | 13,453 |
| 2015-12-15 | $7.49 | $7.61 | $7.41 | $7.54 | $49.66 | 18,436 |
| 2015-12-14 | $7.80 | $7.80 | $7.35 | $7.39 | $48.67 | 35,957 |
| 2015-12-11 | $8.04 | $8.04 | $7.74 | $7.82 | $51.50 | 21,104 |
| 2015-12-10 | $8.25 | $8.25 | $8.09 | $8.16 | $53.74 | 17,524 |
| 2015-12-09 | $8.41 | $8.50 | $8.10 | $8.26 | $54.40 | 25,288 |
| 2015-12-08 | $7.65 | $8.40 | $7.65 | $8.36 | $55.06 | 32,665 |
| 2015-12-07 | $8.30 | $8.31 | $7.78 | $7.80 | $51.37 | 38,205 |
| 2015-12-04 | $8.40 | $8.49 | $8.20 | $8.33 | $54.86 | 22,107 |
| 2015-12-03 | $8.46 | $8.55 | $8.35 | $8.39 | $55.26 | 15,603 |
| 2015-12-02 | $8.65 | $8.79 | $8.45 | $8.50 | $55.98 | 17,974 |
| 2015-12-01 | $8.60 | $8.89 | $8.60 | $8.69 | $57.23 | 13,721 |
| 2015-11-30 | $8.50 | $8.89 | $8.50 | $8.64 | $56.90 | 18,845 |
| 2015-11-27 | $8.66 | $8.66 | $8.49 | $8.56 | $56.38 | 5,565 |
| 2015-11-25 | $8.62 | $8.74 | $8.53 | $8.66 | $57.03 | 15,357 |
| 2015-11-24 | $8.36 | $8.69 | $8.31 | $8.65 | $56.97 | 17,254 |
| 2015-11-23 | $8.15 | $8.55 | $8.13 | $8.41 | $55.39 | 26,115 |
| 2015-11-20 | $8.28 | $8.35 | $8.18 | $8.27 | $54.47 | 22,039 |
| 2015-11-19 | $8.48 | $8.48 | $8.10 | $8.26 | $54.40 | 22,026 |
| 2015-11-18 | $8.45 | $8.57 | $8.20 | $8.45 | $55.65 | 20,888 |
| 2015-11-17 | $8.41 | $8.60 | $8.41 | $8.47 | $55.78 | 13,828 |
| 2015-11-16 | $8.50 | $8.69 | $8.41 | $8.49 | $55.91 | 20,608 |
| 2015-11-13 | $8.35 | $8.68 | $8.31 | $8.54 | $56.24 | 11,897 |
| 2015-11-12 | $8.51 | $8.54 | $8.26 | $8.44 | $55.59 | 27,048 |
| 2015-11-11 | $8.70 | $8.70 | $8.52 | $8.52 | $56.11 | 21,770 |
| 2015-11-10 | $8.86 | $8.86 | $8.61 | $8.71 | $57.36 | 25,242 |
| 2015-11-09 | $8.59 | $8.92 | $8.58 | $8.84 | $58.22 | 24,979 |
| 2015-11-06 | $8.76 | $8.86 | $8.59 | $8.64 | $56.90 | 27,707 |
| 2015-11-05 | $8.92 | $9.00 | $8.75 | $8.88 | $58.48 | 19,301 |
| 2015-11-04 | $9.24 | $9.30 | $8.90 | $8.92 | $58.75 | 32,533 |
| 2015-11-03 | $9.32 | $9.38 | $9.15 | $9.29 | $61.18 | 17,278 |
| 2015-11-02 | $9.16 | $9.48 | $9.00 | $9.36 | $61.64 | 25,064 |
| 2015-10-30 | $9.37 | $9.39 | $8.95 | $9.12 | $60.06 | 49,812 |
| 2015-10-29 | $8.89 | $9.70 | $8.84 | $9.44 | $62.17 | 96,233 |
| 2015-10-28 | $9.56 | $9.98 | $9.47 | $9.98 | $65.73 | 38,286 |
| 2015-10-27 | $9.91 | $9.91 | $9.47 | $9.57 | $63.03 | 26,078 |
| 2015-10-26 | $10.11 | $10.31 | $9.85 | $9.88 | $65.07 | 16,872 |
| 2015-10-23 | $10.09 | $10.22 | $10.03 | $10.17 | $66.98 | 10,850 |
| 2015-10-22 | $9.95 | $10.28 | $9.95 | $10.04 | $66.12 | 13,819 |
| 2015-10-21 | $10.26 | $10.26 | $9.95 | $10.00 | $65.86 | 19,488 |
| 2015-10-20 | $10.25 | $10.32 | $10.13 | $10.22 | $67.31 | 9,612 |
| 2015-10-19 | $10.17 | $10.42 | $10.09 | $10.18 | $67.04 | 12,109 |
| 2015-10-16 | $10.35 | $10.42 | $10.18 | $10.21 | $67.24 | 12,244 |
| 2015-10-15 | $10.39 | $10.54 | $10.29 | $10.36 | $68.23 | 9,458 |
| 2015-10-14 | $10.20 | $10.51 | $10.17 | $10.38 | $68.36 | 10,558 |
| 2015-10-13 | $10.30 | $10.36 | $10.16 | $10.27 | $67.64 | 17,430 |
| 2015-10-12 | $10.35 | $10.41 | $10.12 | $10.31 | $67.90 | 11,187 |
| 2015-10-09 | $10.31 | $10.64 | $10.20 | $10.41 | $68.56 | 15,635 |
| 2015-10-08 | $10.25 | $10.49 | $10.10 | $10.33 | $68.03 | 17,271 |
| 2015-10-07 | $10.37 | $10.66 | $10.04 | $10.29 | $67.77 | 22,555 |
| 2015-10-06 | $10.42 | $10.76 | $10.25 | $10.40 | $68.49 | 17,095 |
| 2015-10-05 | $9.64 | $10.56 | $9.64 | $10.40 | $68.49 | 28,889 |
| 2015-10-02 | $9.60 | $9.77 | $9.46 | $9.63 | $63.42 | 33,199 |
| 2015-10-01 | $9.35 | $9.75 | $9.25 | $9.75 | $64.21 | 17,783 |
| 2015-09-30 | $9.50 | $9.60 | $9.32 | $9.35 | $61.58 | 24,234 |
| 2015-09-29 | $9.83 | $9.98 | $9.42 | $9.46 | $62.30 | 19,713 |
| 2015-09-28 | $9.99 | $10.10 | $9.60 | $9.83 | $64.74 | 26,581 |
| 2015-09-25 | $10.15 | $10.23 | $9.92 | $10.07 | $66.32 | 18,617 |
| 2015-09-24 | $10.52 | $10.52 | $9.86 | $10.15 | $66.85 | 27,485 |
| 2015-09-23 | $10.66 | $10.69 | $10.12 | $10.61 | $69.88 | 32,444 |
| 2015-09-22 | $10.90 | $10.96 | $10.50 | $10.62 | $69.94 | 38,525 |
| 2015-09-21 | $11.33 | $11.34 | $10.97 | $10.97 | $72.25 | 21,159 |
| 2015-09-18 | $11.24 | $11.36 | $11.03 | $11.33 | $74.62 | 38,794 |
| 2015-09-17 | $10.70 | $11.39 | $10.70 | $11.36 | $74.82 | 28,430 |
| 2015-09-16 | $10.98 | $11.11 | $10.60 | $10.62 | $69.94 | 26,429 |
| 2015-09-15 | $10.82 | $11.21 | $10.80 | $10.93 | $71.98 | 33,026 |
| 2015-09-14 | $11.22 | $11.24 | $10.82 | $10.82 | $71.26 | 24,287 |
| 2015-09-11 | $11.12 | $11.21 | $11.07 | $11.20 | $73.76 | 16,009 |
| 2015-09-10 | $11.01 | $11.28 | $11.00 | $11.16 | $73.50 | 15,863 |
| 2015-09-09 | $11.31 | $11.40 | $11.06 | $11.10 | $73.10 | 11,247 |
| 2015-09-08 | $11.37 | $11.42 | $11.19 | $11.20 | $73.76 | 10,904 |
| 2015-09-04 | $11.19 | $11.33 | $11.03 | $11.23 | $73.96 | 10,416 |
| 2015-09-03 | $10.99 | $11.39 | $10.99 | $11.28 | $74.29 | 24,643 |
| 2015-09-02 | $11.08 | $11.23 | $10.97 | $10.97 | $72.25 | 25,365 |
| 2015-09-01 | $11.14 | $11.34 | $11.04 | $11.14 | $73.37 | 29,402 |
| 2015-08-31 | $11.09 | $11.44 | $10.86 | $11.14 | $73.37 | 19,576 |
| 2015-08-28 | $11.09 | $11.36 | $10.81 | $11.04 | $72.71 | 18,324 |
| 2015-08-27 | $10.81 | $11.00 | $10.62 | $10.88 | $71.65 | 20,317 |
| 2015-08-26 | $10.81 | $10.83 | $10.32 | $10.52 | $69.28 | 26,509 |
| 2015-08-25 | $10.70 | $11.08 | $10.57 | $10.73 | $70.67 | 20,169 |
| 2015-08-24 | $10.06 | $10.85 | $9.82 | $10.54 | $69.42 | 49,281 |
| 2015-08-21 | $10.84 | $11.00 | $10.22 | $10.75 | $70.80 | 37,707 |
| 2015-08-20 | $10.95 | $11.26 | $10.89 | $10.92 | $71.92 | 14,842 |
CVR Partners LP (UAN) News Headlines
Recent CVR Partners LP (UAN) News
Similar Companies to CVR Partners LP (UAN) in the Agricultural Inputs Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ICL Group Ltd | ICL | Agricultural Inputs | Basic Materials | 20,837 |
| Nutrien Ltd | NTR | Agricultural Inputs | Basic Materials | 20,800 |
| Corteva Inc | CTVA | Agricultural Inputs | Basic Materials | 19,000 |
| Mosaic Company | MOS | Agricultural Inputs | Basic Materials | 10,000 |
| FMC Corp | FMC | Agricultural Inputs | Basic Materials | 6,000 |
| CF Industries Holdings Inc | CF | Agricultural Inputs | Basic Materials | 2,970 |
| Scotts Miracle-Gro Company - Class A | SMG | Agricultural Inputs | Basic Materials | 2,500 |
| American Vanguard Corp | AVD | Agricultural Inputs | Basic Materials | 2,500 |
| CVR Partners LP | UAN | Agricultural Inputs | Basic Materials | 895 |
| MGP Ingredients Inc | MGPI | Agricultural Inputs | Basic Materials | 700 |