Valhi Inc (VHI) Exchange: NYSE
Data as of May 9, 2025
$16.36 ($-0.78) -4.55%
Valhi Inc - Daily Information
Click for more stock information on Valhi Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $16.99 |
| Previous Close | $16.36 |
| High | $16.99 |
| Low | $16.20 |
| Adjusted Open | $16.99 |
| Previous Adjusted Close | $16.36 |
| Adjusted High | $16.99 |
| Adjusted Low | $16.20 |
About Valhi Inc (VHI)
Valhi Inc (VHI) is a holding company incorporated in Delaware and focused on six business segments: Chemicals, Components, Energy, Food, Real Estate and Services. Valhi owns or controls interests in approximately two dozen industrial, technological and real estate companies. Through its subsidiaries and affiliates, Valhi manufactures and distributes numerous products worldwide and owns or manages properties and facilities worldwide. Valhi has been growing steadily since its inception in 1984 and has diversified its holdings extensively, diversifying across different industries and adding new subsidiaries. Valhi is headquartered in Plano, Texas.
Invest in Valhi Inc (VHI)
Historical Stock Data for Valhi Inc (VHI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $16.99 | $16.99 | $16.20 | $16.36 | $16.36 | 8,967 |
| 2025-04-24 | $16.63 | $17.46 | $16.63 | $17.14 | $17.14 | 5,910 |
| 2025-04-23 | $16.96 | $17.08 | $16.29 | $16.39 | $16.39 | 5,728 |
| 2025-04-22 | $16.16 | $16.53 | $16.15 | $16.45 | $16.45 | 9,645 |
| 2025-04-21 | $16.25 | $16.25 | $15.55 | $15.95 | $15.95 | 7,460 |
| 2025-04-17 | $15.87 | $16.65 | $15.75 | $16.34 | $16.34 | 9,097 |
| 2025-04-16 | $15.70 | $15.87 | $15.21 | $15.85 | $15.85 | 33,799 |
| 2025-04-15 | $16.56 | $16.56 | $15.63 | $15.88 | $15.88 | 7,708 |
| 2025-04-14 | $15.94 | $15.97 | $15.74 | $15.89 | $15.89 | 5,488 |
| 2025-04-11 | $15.37 | $15.61 | $15.00 | $15.61 | $15.61 | 12,481 |
| 2025-04-10 | $15.93 | $15.93 | $14.86 | $15.33 | $15.33 | 14,790 |
| 2025-04-09 | $15.00 | $16.79 | $14.69 | $16.35 | $16.35 | 18,296 |
| 2025-04-08 | $16.71 | $16.71 | $15.02 | $15.09 | $15.09 | 80,156 |
| 2025-04-07 | $15.93 | $16.89 | $15.75 | $16.02 | $16.02 | 8,277 |
| 2025-04-04 | $15.50 | $16.79 | $15.50 | $16.51 | $16.51 | 39,006 |
| 2025-04-03 | $15.51 | $16.61 | $14.20 | $16.14 | $16.14 | 34,224 |
| 2025-04-02 | $16.15 | $17.04 | $16.15 | $16.22 | $16.22 | 19,801 |
| 2025-04-01 | $16.02 | $16.64 | $15.78 | $16.11 | $16.11 | 34,961 |
| 2025-03-31 | $16.82 | $17.21 | $16.02 | $16.25 | $16.25 | 42,021 |
| 2025-03-28 | $17.01 | $17.68 | $17.00 | $17.04 | $17.04 | 7,362 |
| 2025-03-27 | $17.08 | $17.23 | $17.08 | $17.08 | $17.08 | 4,279 |
| 2025-03-26 | $18.03 | $18.04 | $17.01 | $17.14 | $17.14 | 8,389 |
| 2025-03-25 | $18.32 | $18.50 | $17.31 | $17.36 | $17.36 | 14,742 |
| 2025-03-24 | $17.62 | $18.38 | $17.50 | $18.10 | $18.10 | 8,537 |
| 2025-03-21 | $17.85 | $18.05 | $17.42 | $17.45 | $17.45 | 17,701 |
| 2025-03-20 | $18.41 | $19.38 | $17.71 | $18.07 | $18.07 | 97,654 |
| 2025-03-19 | $17.40 | $18.64 | $16.92 | $18.60 | $18.60 | 34,521 |
| 2025-03-18 | $17.95 | $17.99 | $17.42 | $17.57 | $17.57 | 10,948 |
| 2025-03-17 | $18.19 | $18.41 | $17.76 | $17.93 | $17.93 | 20,213 |
| 2025-03-14 | $17.99 | $18.25 | $17.82 | $18.19 | $18.11 | 6,366 |
| 2025-03-13 | $17.49 | $17.80 | $16.71 | $17.33 | $17.25 | 20,691 |
| 2025-03-12 | $17.56 | $17.77 | $17.01 | $17.49 | $17.41 | 13,557 |
| 2025-03-11 | $17.04 | $17.70 | $16.67 | $17.53 | $17.45 | 33,072 |
| 2025-03-10 | $16.94 | $17.87 | $16.44 | $16.95 | $16.87 | 31,333 |
| 2025-03-07 | $16.35 | $17.10 | $16.35 | $16.89 | $16.81 | 14,399 |
| 2025-03-06 | $16.35 | $16.37 | $15.50 | $16.37 | $16.30 | 18,977 |
| 2025-03-05 | $16.21 | $16.95 | $16.02 | $16.48 | $16.41 | 31,243 |
| 2025-03-04 | $15.75 | $16.86 | $15.39 | $16.19 | $16.12 | 52,110 |
| 2025-03-03 | $17.10 | $17.10 | $15.22 | $15.91 | $15.84 | 25,288 |
| 2025-02-28 | $17.08 | $17.51 | $16.71 | $17.14 | $17.06 | 23,300 |
| 2025-02-27 | $17.45 | $17.85 | $17.00 | $17.26 | $17.18 | 13,118 |
| 2025-02-26 | $17.69 | $17.97 | $16.63 | $17.37 | $17.29 | 27,935 |
| 2025-02-25 | $18.72 | $19.16 | $17.38 | $17.45 | $17.37 | 58,037 |
| 2025-02-24 | $18.82 | $19.14 | $18.43 | $18.93 | $18.85 | 34,443 |
| 2025-02-21 | $18.91 | $19.28 | $18.51 | $18.51 | $18.43 | 23,253 |
| 2025-02-20 | $19.02 | $19.04 | $18.45 | $18.77 | $18.69 | 19,590 |
| 2025-02-19 | $18.76 | $19.05 | $18.64 | $18.71 | $18.63 | 20,106 |
| 2025-02-18 | $19.38 | $20.39 | $18.49 | $18.82 | $18.74 | 16,651 |
| 2025-02-14 | $19.18 | $20.05 | $19.18 | $19.63 | $19.54 | 8,825 |
| 2025-02-13 | $19.50 | $19.56 | $18.52 | $19.42 | $19.33 | 7,704 |
| 2025-02-12 | $19.37 | $19.49 | $19.02 | $19.18 | $19.09 | 10,854 |
| 2025-02-11 | $19.68 | $19.77 | $19.56 | $19.63 | $19.54 | 7,422 |
| 2025-02-10 | $19.78 | $19.78 | $19.41 | $19.50 | $19.41 | 5,331 |
| 2025-02-07 | $20.17 | $20.29 | $19.83 | $19.83 | $19.74 | 7,207 |
| 2025-02-06 | $20.76 | $20.80 | $20.25 | $20.35 | $20.26 | 6,728 |
| 2025-02-05 | $20.56 | $20.69 | $20.20 | $20.37 | $20.28 | 13,003 |
| 2025-02-04 | $20.30 | $20.96 | $20.25 | $20.72 | $20.63 | 7,926 |
| 2025-02-03 | $20.24 | $21.36 | $19.40 | $20.40 | $20.31 | 22,774 |
| 2025-01-31 | $21.63 | $21.74 | $20.67 | $20.87 | $20.87 | 16,624 |
| 2025-01-30 | $22.20 | $22.55 | $21.71 | $22.06 | $22.06 | 9,813 |
| 2025-01-29 | $21.89 | $22.57 | $20.53 | $22.17 | $22.17 | 25,689 |
| 2025-01-28 | $23.23 | $23.23 | $21.45 | $21.74 | $21.74 | 33,495 |
| 2025-01-27 | $23.79 | $24.00 | $22.13 | $22.75 | $22.75 | 24,257 |
| 2025-01-24 | $24.26 | $25.25 | $24.11 | $24.22 | $24.22 | 25,646 |
| 2025-01-23 | $23.79 | $24.61 | $23.61 | $24.39 | $24.39 | 35,564 |
| 2025-01-22 | $23.48 | $24.32 | $23.18 | $23.54 | $23.54 | 40,311 |
| 2025-01-21 | $23.85 | $24.03 | $22.25 | $23.70 | $23.70 | 42,771 |
| 2025-01-17 | $23.20 | $24.55 | $23.20 | $24.07 | $24.07 | 19,250 |
| 2025-01-16 | $22.54 | $23.16 | $22.54 | $22.90 | $22.90 | 12,697 |
| 2025-01-15 | $22.47 | $22.86 | $21.84 | $22.53 | $22.53 | 12,727 |
| 2025-01-14 | $21.78 | $22.51 | $21.77 | $22.17 | $22.17 | 15,322 |
| 2025-01-13 | $20.70 | $22.08 | $20.40 | $21.89 | $21.89 | 11,028 |
| 2025-01-10 | $21.60 | $21.98 | $20.68 | $21.24 | $21.24 | 13,976 |
| 2025-01-08 | $21.98 | $22.42 | $21.58 | $21.81 | $21.81 | 15,942 |
| 2025-01-07 | $22.74 | $22.91 | $22.07 | $22.35 | $22.35 | 21,363 |
| 2025-01-06 | $22.88 | $23.31 | $22.68 | $22.74 | $22.74 | 17,961 |
| 2025-01-03 | $22.23 | $22.88 | $21.44 | $22.40 | $22.40 | 11,565 |
| 2025-01-02 | $23.44 | $24.28 | $22.08 | $22.19 | $22.19 | 24,478 |
| 2024-12-31 | $23.15 | $23.83 | $22.60 | $23.39 | $23.39 | 21,449 |
| 2024-12-30 | $21.84 | $22.72 | $21.35 | $22.57 | $22.57 | 19,098 |
| 2024-12-27 | $22.25 | $23.55 | $21.65 | $22.27 | $22.27 | 62,241 |
| 2024-12-26 | $22.00 | $22.55 | $22.00 | $22.50 | $22.50 | 16,480 |
| 2024-12-24 | $21.81 | $22.40 | $21.35 | $22.03 | $22.03 | 13,984 |
| 2024-12-23 | $21.81 | $21.90 | $21.37 | $21.74 | $21.74 | 17,665 |
| 2024-12-20 | $21.33 | $22.25 | $21.33 | $21.76 | $21.76 | 25,659 |
| 2024-12-19 | $22.62 | $23.29 | $21.56 | $21.75 | $21.75 | 36,749 |
| 2024-12-18 | $23.75 | $24.37 | $22.02 | $22.46 | $22.46 | 30,744 |
| 2024-12-17 | $23.31 | $24.24 | $23.31 | $23.95 | $23.95 | 26,871 |
| 2024-12-16 | $24.10 | $24.19 | $23.45 | $23.60 | $23.60 | 20,730 |
| 2024-12-13 | $23.44 | $24.07 | $23.15 | $23.94 | $23.94 | 22,174 |
| 2024-12-12 | $23.53 | $24.39 | $23.53 | $23.77 | $23.77 | 41,157 |
| 2024-12-11 | $24.37 | $24.71 | $23.83 | $24.31 | $24.31 | 65,071 |
| 2024-12-10 | $24.41 | $25.13 | $23.55 | $24.40 | $24.40 | 47,808 |
| 2024-12-09 | $24.40 | $25.19 | $24.00 | $24.70 | $24.70 | 32,977 |
| 2024-12-06 | $24.59 | $25.44 | $23.73 | $24.51 | $24.51 | 40,135 |
| 2024-12-05 | $25.26 | $26.11 | $24.53 | $24.82 | $24.82 | 18,642 |
| 2024-12-04 | $25.29 | $25.39 | $24.19 | $25.06 | $25.06 | 20,067 |
| 2024-12-03 | $27.05 | $27.05 | $24.75 | $25.28 | $25.28 | 39,922 |
| 2024-12-02 | $25.70 | $27.20 | $25.70 | $26.56 | $26.56 | 37,305 |
| 2024-11-29 | $26.15 | $26.15 | $25.26 | $25.60 | $25.60 | 18,941 |
| 2024-11-27 | $26.52 | $27.66 | $26.02 | $26.15 | $26.15 | 15,645 |
| 2024-11-26 | $26.28 | $26.88 | $26.06 | $26.69 | $26.69 | 14,884 |
| 2024-11-25 | $26.70 | $27.11 | $25.62 | $26.53 | $26.53 | 25,513 |
| 2024-11-22 | $26.81 | $27.06 | $26.48 | $26.71 | $26.71 | 10,903 |
| 2024-11-21 | $27.11 | $27.91 | $26.71 | $26.81 | $26.81 | 23,116 |
| 2024-11-20 | $26.26 | $26.65 | $25.34 | $26.52 | $26.52 | 17,943 |
| 2024-11-19 | $25.71 | $26.44 | $25.21 | $26.09 | $26.09 | 35,889 |
| 2024-11-18 | $24.40 | $27.35 | $24.40 | $26.06 | $26.06 | 72,383 |
| 2024-11-15 | $23.29 | $24.22 | $22.08 | $24.13 | $24.13 | 105,714 |
| 2024-11-14 | $27.37 | $27.37 | $25.15 | $26.33 | $26.33 | 41,432 |
| 2024-11-13 | $28.67 | $28.87 | $27.09 | $27.32 | $27.32 | 48,374 |
| 2024-11-12 | $31.75 | $31.95 | $28.31 | $28.87 | $28.87 | 48,159 |
| 2024-11-11 | $41.20 | $41.20 | $30.28 | $31.47 | $31.47 | 152,326 |
| 2024-11-08 | $39.50 | $41.75 | $39.25 | $41.30 | $41.30 | 40,075 |
| 2024-11-07 | $41.00 | $41.00 | $38.23 | $38.65 | $38.65 | 45,048 |
| 2024-11-06 | $38.20 | $40.98 | $38.19 | $40.80 | $40.80 | 32,535 |
| 2024-11-05 | $36.28 | $37.74 | $35.53 | $37.67 | $37.67 | 17,280 |
| 2024-11-04 | $33.36 | $36.42 | $33.22 | $35.92 | $35.92 | 34,271 |
| 2024-11-01 | $34.20 | $34.21 | $33.01 | $33.20 | $33.20 | 16,667 |
| 2024-10-31 | $35.64 | $35.90 | $34.00 | $34.05 | $34.05 | 49,855 |
| 2024-10-30 | $35.85 | $36.65 | $35.18 | $35.40 | $35.40 | 26,856 |
| 2024-10-29 | $35.85 | $36.10 | $35.19 | $35.52 | $35.52 | 15,161 |
| 2024-10-28 | $35.12 | $38.02 | $35.12 | $36.20 | $36.20 | 34,106 |
| 2024-10-25 | $35.82 | $35.82 | $33.67 | $34.40 | $34.40 | 22,166 |
| 2024-10-24 | $35.50 | $35.69 | $35.06 | $35.45 | $35.45 | 11,204 |
| 2024-10-23 | $36.92 | $37.30 | $34.22 | $35.32 | $35.32 | 16,801 |
| 2024-10-22 | $36.51 | $38.41 | $36.30 | $37.26 | $37.26 | 27,040 |
| 2024-10-21 | $36.70 | $36.70 | $35.40 | $36.33 | $36.33 | 24,593 |
| 2024-10-18 | $35.88 | $36.92 | $35.62 | $36.59 | $36.59 | 11,562 |
| 2024-10-17 | $36.90 | $37.00 | $35.19 | $35.69 | $35.69 | 22,256 |
| 2024-10-16 | $34.84 | $36.90 | $34.53 | $36.67 | $36.67 | 25,802 |
| 2024-10-15 | $35.20 | $35.42 | $34.29 | $34.72 | $34.72 | 19,163 |
| 2024-10-14 | $35.61 | $37.24 | $35.21 | $35.61 | $35.61 | 19,027 |
| 2024-10-11 | $33.30 | $35.78 | $33.30 | $35.61 | $35.61 | 17,507 |
| 2024-10-10 | $34.00 | $34.03 | $33.45 | $33.78 | $33.78 | 4,811 |
| 2024-10-09 | $33.74 | $34.40 | $33.16 | $34.29 | $34.29 | 10,323 |
| 2024-10-08 | $33.89 | $33.89 | $32.69 | $33.30 | $33.30 | 8,210 |
| 2024-10-07 | $35.06 | $35.25 | $33.75 | $33.80 | $33.80 | 14,635 |
| 2024-10-04 | $32.79 | $34.81 | $32.79 | $34.68 | $34.68 | 21,692 |
| 2024-10-03 | $32.51 | $33.69 | $32.09 | $32.31 | $32.31 | 29,982 |
| 2024-10-02 | $32.17 | $33.19 | $31.75 | $33.06 | $33.06 | 14,809 |
| 2024-10-01 | $33.37 | $33.69 | $32.29 | $32.29 | $32.29 | 23,199 |
| 2024-09-30 | $33.70 | $33.70 | $32.65 | $33.37 | $33.37 | 17,445 |
| 2024-09-27 | $34.38 | $34.86 | $32.31 | $33.70 | $33.70 | 18,227 |
| 2024-09-26 | $34.65 | $34.98 | $33.53 | $34.29 | $34.29 | 28,373 |
| 2024-09-25 | $29.94 | $34.14 | $29.94 | $34.14 | $34.14 | 69,014 |
| 2024-09-24 | $28.55 | $29.73 | $28.55 | $29.51 | $29.51 | 12,014 |
| 2024-09-23 | $29.59 | $29.84 | $28.55 | $28.71 | $28.71 | 12,082 |
| 2024-09-20 | $28.35 | $29.80 | $28.16 | $28.98 | $28.98 | 50,510 |
| 2024-09-19 | $27.44 | $28.63 | $26.89 | $28.35 | $28.35 | 14,893 |
| 2024-09-18 | $27.34 | $27.34 | $26.28 | $27.12 | $27.12 | 18,964 |
| 2024-09-17 | $27.21 | $27.46 | $26.49 | $26.94 | $26.94 | 16,227 |
| 2024-09-16 | $27.93 | $27.93 | $26.54 | $27.14 | $27.14 | 17,571 |
| 2024-09-13 | $27.06 | $28.11 | $27.04 | $28.11 | $28.11 | 10,019 |
| 2024-09-12 | $27.26 | $27.26 | $26.44 | $26.99 | $26.99 | 12,554 |
| 2024-09-11 | $28.02 | $28.02 | $26.42 | $27.12 | $27.12 | 10,878 |
| 2024-09-10 | $28.93 | $28.93 | $27.62 | $27.90 | $27.90 | 26,978 |
| 2024-09-09 | $28.06 | $29.16 | $28.06 | $28.76 | $28.76 | 31,216 |
| 2024-09-06 | $28.66 | $29.46 | $27.40 | $27.51 | $27.51 | 29,992 |
| 2024-09-05 | $29.73 | $29.85 | $28.86 | $29.13 | $29.05 | 31,291 |
| 2024-09-04 | $29.55 | $29.90 | $28.55 | $29.38 | $29.29 | 35,037 |
| 2024-09-03 | $29.20 | $29.55 | $27.78 | $29.52 | $29.43 | 42,486 |
| 2024-08-30 | $28.59 | $29.27 | $27.76 | $29.21 | $29.13 | 17,712 |
| 2024-08-29 | $27.94 | $28.47 | $27.02 | $28.21 | $28.13 | 20,253 |
| 2024-08-28 | $28.67 | $28.67 | $26.26 | $28.14 | $28.06 | 48,719 |
| 2024-08-27 | $30.00 | $30.99 | $27.51 | $28.55 | $28.47 | 64,307 |
| 2024-08-26 | $29.68 | $31.00 | $28.45 | $30.76 | $30.67 | 57,060 |
| 2024-08-23 | $26.02 | $29.82 | $26.02 | $29.74 | $29.65 | 133,166 |
| 2024-08-22 | $25.29 | $26.00 | $23.99 | $24.44 | $24.37 | 22,177 |
| 2024-08-21 | $25.04 | $26.22 | $24.68 | $25.01 | $25.01 | 25,086 |
| 2024-08-20 | $26.50 | $26.50 | $23.75 | $24.60 | $24.60 | 31,580 |
| 2024-08-19 | $23.76 | $26.93 | $23.76 | $26.32 | $26.32 | 27,018 |
| 2024-08-16 | $23.22 | $24.95 | $22.77 | $24.57 | $24.57 | 14,514 |
| 2024-08-15 | $22.18 | $23.72 | $22.01 | $23.34 | $23.34 | 29,157 |
| 2024-08-14 | $21.71 | $21.85 | $21.43 | $21.85 | $21.85 | 10,616 |
| 2024-08-13 | $21.09 | $21.99 | $20.51 | $21.83 | $21.83 | 17,210 |
| 2024-08-12 | $19.52 | $21.25 | $19.51 | $20.85 | $20.85 | 34,036 |
| 2024-08-09 | $16.83 | $19.00 | $16.83 | $19.00 | $19.00 | 15,124 |
| 2024-08-08 | $17.22 | $17.22 | $16.90 | $16.91 | $16.91 | 5,376 |
| 2024-08-07 | $17.89 | $17.89 | $17.22 | $17.22 | $17.22 | 3,945 |
| 2024-08-06 | $17.81 | $17.81 | $17.61 | $17.62 | $17.62 | 6,280 |
| 2024-08-05 | $17.98 | $18.30 | $17.77 | $18.19 | $18.19 | 21,905 |
| 2024-08-02 | $17.97 | $18.21 | $16.66 | $17.63 | $17.63 | 14,146 |
| 2024-08-01 | $20.65 | $20.65 | $18.30 | $18.60 | $18.60 | 13,035 |
| 2024-07-31 | $20.61 | $21.25 | $20.33 | $21.10 | $21.10 | 11,392 |
| 2024-07-30 | $20.63 | $20.63 | $20.16 | $20.55 | $20.55 | 8,285 |
| 2024-07-29 | $20.26 | $20.70 | $20.10 | $20.41 | $20.41 | 39,629 |
| 2024-07-26 | $19.68 | $20.37 | $19.68 | $20.26 | $20.26 | 18,963 |
| 2024-07-25 | $18.98 | $19.75 | $18.63 | $19.56 | $19.56 | 43,965 |
| 2024-07-24 | $18.05 | $19.45 | $18.01 | $18.65 | $18.65 | 130,280 |
| 2024-07-23 | $17.67 | $18.47 | $17.67 | $18.25 | $18.25 | 25,551 |
| 2024-07-22 | $15.77 | $17.72 | $15.77 | $17.67 | $17.67 | 57,225 |
| 2024-07-19 | $16.45 | $16.48 | $15.77 | $15.77 | $15.77 | 21,337 |
| 2024-07-18 | $16.45 | $17.28 | $16.31 | $16.50 | $16.50 | 12,176 |
| 2024-07-17 | $17.50 | $17.50 | $16.03 | $16.35 | $16.35 | 32,043 |
| 2024-07-16 | $17.71 | $18.38 | $17.71 | $18.03 | $18.03 | 17,289 |
| 2024-07-15 | $17.93 | $17.93 | $16.66 | $17.60 | $17.60 | 8,172 |
| 2024-07-12 | $16.86 | $18.21 | $16.86 | $17.98 | $17.98 | 15,692 |
| 2024-07-11 | $15.89 | $16.86 | $15.89 | $16.86 | $16.86 | 12,292 |
| 2024-07-10 | $15.96 | $15.96 | $15.70 | $15.83 | $15.83 | 2,884 |
| 2024-07-09 | $16.10 | $16.10 | $15.68 | $15.80 | $15.80 | 6,614 |
| 2024-07-08 | $16.50 | $16.55 | $15.05 | $15.80 | $15.80 | 18,828 |
| 2024-07-05 | $16.81 | $17.01 | $16.35 | $16.50 | $16.50 | 11,194 |
| 2024-07-03 | $17.39 | $17.39 | $16.78 | $17.12 | $17.12 | 13,677 |
| 2024-07-02 | $17.74 | $17.74 | $16.87 | $17.57 | $17.57 | 4,872 |
| 2024-07-01 | $17.75 | $18.56 | $17.38 | $17.38 | $17.38 | 21,702 |
| 2024-06-28 | $17.12 | $17.83 | $17.07 | $17.83 | $17.83 | 26,388 |
| 2024-06-27 | $16.90 | $17.07 | $16.90 | $17.07 | $17.07 | 2,436 |
| 2024-06-26 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 3,078 |
| 2024-06-25 | $18.00 | $18.65 | $17.50 | $17.90 | $17.90 | 10,412 |
| 2024-06-24 | $18.56 | $18.64 | $18.38 | $18.45 | $18.45 | 6,645 |
| 2024-06-21 | $17.82 | $18.33 | $17.82 | $18.27 | $18.27 | 10,659 |
| 2024-06-20 | $18.00 | $18.45 | $17.39 | $17.98 | $17.98 | 7,515 |
| 2024-06-18 | $18.37 | $18.64 | $17.95 | $18.24 | $18.24 | 9,172 |
| 2024-06-17 | $18.81 | $19.13 | $17.99 | $18.07 | $18.07 | 9,974 |
| 2024-06-14 | $19.19 | $19.19 | $18.70 | $18.70 | $18.70 | 3,572 |
| 2024-06-13 | $19.07 | $19.13 | $18.96 | $19.13 | $19.13 | 2,006 |
| 2024-06-12 | $19.63 | $19.75 | $19.03 | $19.38 | $19.38 | 3,305 |
| 2024-06-11 | $19.48 | $19.48 | $19.15 | $19.39 | $19.39 | 2,336 |
| 2024-06-10 | $18.96 | $19.70 | $18.41 | $19.58 | $19.58 | 10,810 |
| 2024-06-07 | $18.64 | $18.89 | $18.43 | $18.70 | $18.62 | 3,383 |
| 2024-06-06 | $18.83 | $19.05 | $18.13 | $19.05 | $18.97 | 8,626 |
| 2024-06-05 | $19.65 | $19.85 | $18.72 | $19.20 | $19.12 | 12,616 |
| 2024-06-04 | $19.59 | $20.02 | $19.47 | $19.71 | $19.63 | 9,700 |
| 2024-06-03 | $19.50 | $20.38 | $19.50 | $20.02 | $19.94 | 9,341 |
| 2024-05-31 | $19.02 | $19.45 | $19.01 | $19.45 | $19.37 | 3,239 |
| 2024-05-30 | $19.70 | $19.70 | $17.88 | $18.69 | $18.61 | 27,585 |
| 2024-05-29 | $19.96 | $19.96 | $18.86 | $19.52 | $19.44 | 3,347 |
| 2024-05-28 | $19.20 | $19.96 | $19.19 | $19.96 | $19.88 | 10,379 |
| 2024-05-24 | $17.89 | $19.01 | $17.89 | $19.01 | $18.93 | 1,961 |
| 2024-05-23 | $19.00 | $19.30 | $18.55 | $18.94 | $18.86 | 8,401 |
| 2024-05-22 | $18.88 | $19.35 | $18.70 | $19.30 | $19.22 | 5,769 |
| 2024-05-21 | $19.88 | $19.88 | $18.73 | $18.73 | $18.65 | 7,706 |
| 2024-05-20 | $18.98 | $20.00 | $18.16 | $19.62 | $19.54 | 13,830 |
| 2024-05-17 | $18.71 | $18.79 | $18.40 | $18.79 | $18.71 | 2,834 |
| 2024-05-16 | $18.02 | $18.64 | $18.02 | $18.48 | $18.40 | 5,858 |
| 2024-05-15 | $17.17 | $18.30 | $17.05 | $18.17 | $18.10 | 21,105 |
| 2024-05-14 | $16.60 | $16.93 | $16.60 | $16.93 | $16.86 | 3,108 |
| 2024-05-13 | $15.97 | $16.84 | $15.97 | $16.40 | $16.33 | 11,132 |
| 2024-05-10 | $17.17 | $17.17 | $15.47 | $15.87 | $15.81 | 3,102 |
| 2024-05-09 | $15.35 | $16.00 | $15.35 | $15.77 | $15.71 | 7,437 |
| 2024-05-08 | $15.26 | $15.26 | $14.94 | $14.94 | $14.88 | 1,181 |
| 2024-05-07 | $14.97 | $15.25 | $14.90 | $15.12 | $15.06 | 3,989 |
| 2024-05-06 | $14.65 | $15.15 | $14.65 | $15.15 | $15.09 | 2,711 |
| 2024-05-03 | $14.90 | $14.90 | $14.85 | $14.85 | $14.79 | 2,723 |
| 2024-05-02 | $14.67 | $14.90 | $14.37 | $14.71 | $14.65 | 6,353 |
| 2024-05-01 | $15.09 | $15.09 | $14.77 | $14.77 | $14.71 | 1,839 |
| 2024-04-30 | $14.70 | $14.95 | $14.69 | $14.77 | $14.71 | 2,233 |
| 2024-04-29 | $15.00 | $15.19 | $15.00 | $15.19 | $15.13 | 6,438 |
| 2024-04-26 | $14.60 | $15.00 | $14.60 | $15.00 | $14.94 | 3,798 |
| 2024-04-25 | $14.65 | $14.65 | $14.19 | $14.36 | $14.30 | 3,229 |
| 2024-04-24 | $14.60 | $15.34 | $14.13 | $14.56 | $14.50 | 3,397 |
| 2024-04-23 | $14.91 | $14.91 | $14.91 | $14.91 | $14.85 | 1,488 |
| 2024-04-22 | $15.23 | $15.23 | $14.40 | $14.99 | $14.93 | 7,045 |
| 2024-04-19 | $14.90 | $15.50 | $14.90 | $15.50 | $15.44 | 2,766 |
| 2024-04-18 | $14.89 | $15.30 | $14.71 | $15.10 | $15.04 | 4,204 |
| 2024-04-17 | $15.41 | $15.41 | $14.62 | $15.27 | $15.21 | 5,313 |
| 2024-04-16 | $14.32 | $15.05 | $14.32 | $15.05 | $14.99 | 2,466 |
| 2024-04-15 | $14.97 | $15.41 | $14.97 | $15.04 | $14.98 | 4,658 |
| 2024-04-12 | $15.36 | $15.36 | $15.05 | $15.12 | $15.12 | 2,717 |
| 2024-04-11 | $15.62 | $15.67 | $15.62 | $15.63 | $15.63 | 5,398 |
| 2024-04-10 | $15.60 | $15.60 | $15.53 | $15.53 | $15.53 | 2,991 |
| 2024-04-09 | $16.03 | $16.38 | $16.03 | $16.08 | $16.08 | 2,744 |
| 2024-04-08 | $16.15 | $16.46 | $15.91 | $16.16 | $16.16 | 3,964 |
| 2024-04-05 | $16.02 | $16.25 | $15.62 | $16.25 | $16.25 | 4,944 |
| 2024-04-04 | $16.60 | $16.60 | $16.04 | $16.28 | $16.28 | 8,539 |
| 2024-04-03 | $16.60 | $16.60 | $16.56 | $16.56 | $16.56 | 3,714 |
| 2024-04-02 | $16.50 | $16.52 | $16.04 | $16.30 | $16.30 | 4,246 |
| 2024-04-01 | $17.02 | $17.02 | $16.50 | $16.66 | $16.66 | 5,246 |
| 2024-03-28 | $17.18 | $17.61 | $17.08 | $17.18 | $17.18 | 3,767 |
| 2024-03-27 | $16.93 | $17.58 | $16.91 | $17.58 | $17.58 | 5,457 |
| 2024-03-26 | $16.51 | $16.93 | $16.51 | $16.93 | $16.93 | 5,387 |
| 2024-03-25 | $16.73 | $16.73 | $16.28 | $16.57 | $16.57 | 5,468 |
| 2024-03-22 | $17.03 | $17.11 | $16.76 | $16.90 | $16.90 | 10,270 |
| 2024-03-21 | $16.32 | $17.35 | $16.32 | $17.35 | $17.35 | 7,662 |
| 2024-03-20 | $15.90 | $16.60 | $15.90 | $16.55 | $16.55 | 8,690 |
| 2024-03-19 | $15.88 | $16.34 | $15.88 | $16.27 | $16.27 | 5,437 |
| 2024-03-18 | $15.04 | $16.25 | $15.00 | $15.88 | $15.88 | 9,302 |
| 2024-03-15 | $14.05 | $15.00 | $14.05 | $14.76 | $14.76 | 14,773 |
| 2024-03-14 | $15.21 | $15.21 | $14.48 | $14.48 | $14.48 | 9,068 |
| 2024-03-13 | $16.14 | $16.14 | $15.08 | $15.09 | $15.09 | 4,936 |
| 2024-03-12 | $15.50 | $16.38 | $15.50 | $15.89 | $15.89 | 7,760 |
| 2024-03-11 | $14.52 | $15.75 | $14.52 | $15.49 | $15.49 | 9,777 |
| 2024-03-08 | $14.46 | $14.89 | $14.07 | $14.70 | $14.70 | 9,299 |
| 2024-03-07 | $12.90 | $14.43 | $12.90 | $13.82 | $13.82 | 25,180 |
| 2024-03-06 | $12.60 | $13.00 | $12.60 | $12.90 | $12.90 | 2,509 |
| 2024-03-05 | $13.03 | $13.21 | $12.71 | $13.12 | $13.12 | 8,003 |
| 2024-03-04 | $13.25 | $13.33 | $13.02 | $13.02 | $13.02 | 7,000 |
| 2024-03-01 | $13.33 | $13.53 | $13.20 | $13.45 | $13.45 | 5,071 |
| 2024-02-29 | $13.81 | $13.81 | $13.57 | $13.63 | $13.63 | 8,773 |
| 2024-02-28 | $13.70 | $13.86 | $13.25 | $13.63 | $13.63 | 5,142 |
| 2024-02-27 | $13.15 | $13.45 | $13.15 | $13.38 | $13.38 | 2,854 |
| 2024-02-26 | $12.99 | $13.15 | $12.99 | $13.15 | $13.15 | 1,845 |
| 2024-02-23 | $12.43 | $12.99 | $12.40 | $12.86 | $12.86 | 8,409 |
| 2024-02-22 | $12.26 | $12.88 | $12.12 | $12.68 | $12.68 | 22,717 |
| 2024-02-21 | $12.65 | $12.65 | $12.34 | $12.49 | $12.49 | 9,948 |
| 2024-02-20 | $13.38 | $13.38 | $12.43 | $12.90 | $12.90 | 6,208 |
| 2024-02-16 | $12.89 | $13.66 | $12.89 | $13.07 | $13.07 | 6,269 |
| 2024-02-15 | $13.00 | $13.72 | $12.64 | $13.18 | $13.18 | 19,674 |
| 2024-02-14 | $13.35 | $13.65 | $13.24 | $13.65 | $13.65 | 3,102 |
| 2024-02-13 | $13.40 | $13.40 | $12.87 | $12.87 | $12.87 | 5,642 |
| 2024-02-12 | $13.27 | $14.15 | $13.27 | $13.90 | $13.90 | 7,209 |
| 2024-02-09 | $13.71 | $13.82 | $13.26 | $13.27 | $13.27 | 5,456 |
| 2024-02-08 | $13.83 | $13.83 | $13.71 | $13.71 | $13.71 | 3,026 |
| 2024-02-07 | $13.99 | $13.99 | $13.56 | $13.70 | $13.70 | 2,727 |
| 2024-02-06 | $13.58 | $14.05 | $13.39 | $14.03 | $14.03 | 6,770 |
| 2024-02-05 | $13.44 | $13.90 | $13.20 | $13.28 | $13.28 | 9,230 |
| 2024-02-02 | $13.75 | $14.06 | $13.51 | $13.61 | $13.61 | 9,342 |
| 2024-02-01 | $14.10 | $14.24 | $13.94 | $14.24 | $14.24 | 5,155 |
| 2024-01-31 | $14.53 | $14.53 | $13.81 | $13.87 | $13.87 | 3,393 |
| 2024-01-30 | $14.54 | $14.54 | $14.54 | $14.54 | $14.54 | 558 |
| 2024-01-29 | $14.65 | $14.65 | $14.28 | $14.55 | $14.55 | 2,758 |
| 2024-01-26 | $14.25 | $14.65 | $14.24 | $14.65 | $14.65 | 4,926 |
| 2024-01-25 | $14.73 | $14.73 | $14.65 | $14.65 | $14.65 | 2,580 |
| 2024-01-24 | $14.45 | $14.82 | $14.31 | $14.46 | $14.46 | 4,545 |
| 2024-01-23 | $14.00 | $14.32 | $13.94 | $14.21 | $14.21 | 7,369 |
| 2024-01-22 | $13.68 | $14.11 | $13.59 | $13.86 | $13.86 | 6,990 |
| 2024-01-19 | $13.62 | $13.64 | $13.30 | $13.64 | $13.64 | 2,730 |
| 2024-01-18 | $13.60 | $14.22 | $13.51 | $13.76 | $13.76 | 5,089 |
| 2024-01-17 | $13.61 | $13.89 | $13.06 | $13.56 | $13.56 | 12,408 |
| 2024-01-16 | $14.61 | $14.61 | $14.00 | $14.00 | $14.00 | 12,964 |
| 2024-01-12 | $14.23 | $14.77 | $14.16 | $14.50 | $14.50 | 5,955 |
| 2024-01-11 | $14.40 | $14.57 | $14.21 | $14.30 | $14.30 | 5,122 |
| 2024-01-10 | $14.71 | $14.71 | $14.55 | $14.68 | $14.68 | 2,578 |
| 2024-01-09 | $14.99 | $15.00 | $14.78 | $14.79 | $14.79 | 3,555 |
| 2024-01-08 | $15.75 | $15.75 | $15.20 | $15.28 | $15.28 | 7,729 |
| 2024-01-05 | $14.13 | $15.69 | $14.13 | $15.54 | $15.54 | 67,799 |
| 2024-01-04 | $14.30 | $14.82 | $14.06 | $14.06 | $14.06 | 6,538 |
| 2024-01-03 | $14.78 | $14.82 | $14.44 | $14.44 | $14.44 | 3,385 |
| 2024-01-02 | $15.24 | $15.24 | $14.68 | $14.68 | $14.68 | 3,361 |
| 2023-12-29 | $15.41 | $15.41 | $15.11 | $15.19 | $15.19 | 3,717 |
| 2023-12-28 | $15.47 | $16.12 | $15.47 | $15.64 | $15.64 | 3,826 |
| 2023-12-27 | $16.81 | $16.81 | $15.54 | $15.67 | $15.67 | 12,575 |
| 2023-12-26 | $16.69 | $17.52 | $16.69 | $16.81 | $16.81 | 6,451 |
| 2023-12-22 | $15.90 | $16.78 | $15.72 | $16.46 | $16.46 | 9,613 |
| 2023-12-21 | $15.10 | $16.01 | $15.10 | $16.01 | $16.01 | 17,055 |
| 2023-12-20 | $15.06 | $15.20 | $14.73 | $14.98 | $14.98 | 7,046 |
| 2023-12-19 | $14.47 | $14.90 | $14.47 | $14.55 | $14.55 | 10,651 |
| 2023-12-18 | $14.14 | $14.70 | $14.14 | $14.55 | $14.55 | 14,104 |
| 2023-12-15 | $13.50 | $14.18 | $13.48 | $13.78 | $13.78 | 23,706 |
| 2023-12-14 | $13.33 | $13.99 | $13.33 | $13.54 | $13.54 | 15,779 |
| 2023-12-13 | $13.77 | $13.90 | $12.88 | $13.29 | $13.29 | 51,660 |
| 2023-12-12 | $14.21 | $14.26 | $13.82 | $13.96 | $13.96 | 8,720 |
| 2023-12-11 | $14.50 | $14.96 | $14.16 | $14.29 | $14.29 | 10,537 |
| 2023-12-08 | $15.10 | $15.45 | $14.42 | $14.64 | $14.64 | 7,405 |
| 2023-12-07 | $14.66 | $15.77 | $14.66 | $14.92 | $14.92 | 24,708 |
| 2023-12-06 | $14.49 | $15.00 | $14.49 | $14.80 | $14.80 | 18,412 |
| 2023-12-05 | $14.43 | $14.79 | $14.16 | $14.32 | $14.32 | 15,615 |
| 2023-12-04 | $13.77 | $14.46 | $13.55 | $14.46 | $14.46 | 20,999 |
| 2023-12-01 | $13.51 | $14.18 | $13.51 | $13.79 | $13.79 | 20,957 |
| 2023-11-30 | $13.90 | $13.90 | $13.47 | $13.58 | $13.58 | 3,247 |
| 2023-11-29 | $13.81 | $14.02 | $13.75 | $13.80 | $13.72 | 5,518 |
| 2023-11-28 | $13.40 | $13.94 | $13.40 | $13.69 | $13.61 | 8,889 |
| 2023-11-27 | $13.35 | $13.47 | $13.18 | $13.33 | $13.25 | 4,074 |
| 2023-11-24 | $13.16 | $13.46 | $13.16 | $13.25 | $13.17 | 2,521 |
| 2023-11-22 | $13.35 | $13.35 | $13.22 | $13.26 | $13.18 | 2,480 |
| 2023-11-21 | $13.21 | $13.44 | $13.17 | $13.31 | $13.23 | 5,138 |
| 2023-11-20 | $12.98 | $13.46 | $12.98 | $13.35 | $13.27 | 26,860 |
| 2023-11-17 | $13.10 | $13.10 | $12.90 | $13.00 | $13.00 | 6,851 |
| 2023-11-16 | $12.91 | $13.03 | $12.53 | $12.84 | $12.84 | 5,413 |
| 2023-11-15 | $12.67 | $13.14 | $12.63 | $12.90 | $12.90 | 21,299 |
| 2023-11-14 | $12.15 | $12.74 | $12.15 | $12.67 | $12.67 | 13,806 |
| 2023-11-13 | $11.54 | $12.25 | $11.49 | $12.12 | $12.12 | 7,333 |
| 2023-11-10 | $11.67 | $11.89 | $11.38 | $11.63 | $11.63 | 8,303 |
| 2023-11-09 | $11.94 | $11.94 | $11.68 | $11.68 | $11.68 | 2,729 |
| 2023-11-08 | $11.42 | $11.91 | $10.91 | $11.67 | $11.67 | 23,851 |
| 2023-11-07 | $11.13 | $11.68 | $11.13 | $11.38 | $11.38 | 6,237 |
| 2023-11-06 | $11.50 | $11.78 | $11.33 | $11.33 | $11.33 | 8,265 |
| 2023-11-03 | $11.36 | $11.95 | $11.36 | $11.59 | $11.59 | 11,858 |
| 2023-11-02 | $11.35 | $11.95 | $11.31 | $11.50 | $11.50 | 11,773 |
| 2023-11-01 | $10.89 | $11.67 | $10.80 | $11.02 | $11.02 | 13,163 |
| 2023-10-31 | $11.33 | $11.60 | $11.10 | $11.16 | $11.16 | 11,087 |
| 2023-10-30 | $11.41 | $12.46 | $11.38 | $11.38 | $11.38 | 14,814 |
| 2023-10-27 | $11.74 | $12.01 | $11.65 | $11.75 | $11.75 | 5,674 |
| 2023-10-26 | $12.37 | $12.37 | $11.44 | $11.78 | $11.78 | 22,944 |
| 2023-10-25 | $12.13 | $12.18 | $11.77 | $11.81 | $11.81 | 10,436 |
| 2023-10-24 | $12.31 | $12.51 | $12.01 | $12.09 | $12.09 | 11,580 |
| 2023-10-23 | $12.49 | $12.62 | $12.06 | $12.11 | $12.11 | 8,637 |
| 2023-10-20 | $12.15 | $12.58 | $12.04 | $12.27 | $12.27 | 23,156 |
| 2023-10-19 | $12.86 | $12.86 | $11.83 | $12.00 | $12.00 | 21,219 |
| 2023-10-18 | $12.50 | $12.88 | $12.35 | $12.58 | $12.58 | 14,463 |
| 2023-10-17 | $12.60 | $12.94 | $12.60 | $12.68 | $12.68 | 5,239 |
| 2023-10-16 | $13.03 | $13.06 | $12.66 | $12.80 | $12.80 | 5,471 |
| 2023-10-13 | $12.95 | $13.09 | $12.76 | $12.82 | $12.82 | 6,703 |
| 2023-10-12 | $13.30 | $13.47 | $12.89 | $13.04 | $13.04 | 5,806 |
| 2023-10-11 | $13.28 | $13.60 | $13.14 | $13.23 | $13.23 | 10,363 |
| 2023-10-10 | $12.79 | $13.51 | $12.68 | $13.45 | $13.45 | 24,446 |
| 2023-10-09 | $12.54 | $12.93 | $12.29 | $12.56 | $12.56 | 17,200 |
| 2023-10-06 | $12.33 | $13.01 | $12.33 | $12.56 | $12.56 | 13,481 |
| 2023-10-05 | $12.62 | $12.62 | $12.27 | $12.37 | $12.37 | 9,585 |
| 2023-10-04 | $12.74 | $12.98 | $12.41 | $12.49 | $12.49 | 11,852 |
| 2023-10-03 | $13.47 | $13.49 | $12.34 | $12.94 | $12.94 | 22,484 |
| 2023-10-02 | $13.44 | $13.60 | $13.10 | $13.17 | $13.17 | 6,908 |
| 2023-09-29 | $13.57 | $13.79 | $13.26 | $13.26 | $13.26 | 7,318 |
| 2023-09-28 | $13.24 | $13.93 | $13.03 | $13.64 | $13.64 | 21,021 |
| 2023-09-27 | $12.73 | $13.72 | $12.60 | $13.18 | $13.18 | 26,832 |
| 2023-09-26 | $12.61 | $13.31 | $12.44 | $12.72 | $12.72 | 31,019 |
| 2023-09-25 | $12.82 | $13.03 | $12.55 | $12.72 | $12.72 | 4,138 |
| 2023-09-22 | $13.20 | $13.33 | $12.42 | $12.82 | $12.82 | 11,712 |
| 2023-09-21 | $12.89 | $13.51 | $12.89 | $13.16 | $13.16 | 10,166 |
| 2023-09-20 | $12.97 | $13.38 | $12.89 | $12.99 | $12.99 | 32,827 |
| 2023-09-19 | $12.92 | $13.11 | $12.75 | $12.93 | $12.93 | 8,875 |
| 2023-09-18 | $12.97 | $13.32 | $12.65 | $12.98 | $12.98 | 20,425 |
| 2023-09-15 | $13.26 | $13.49 | $12.80 | $12.80 | $12.80 | 79,851 |
| 2023-09-14 | $13.35 | $13.48 | $12.94 | $13.20 | $13.20 | 12,005 |
| 2023-09-13 | $13.62 | $13.62 | $13.08 | $13.08 | $13.08 | 11,856 |
| 2023-09-12 | $12.95 | $13.83 | $12.93 | $13.42 | $13.42 | 31,010 |
| 2023-09-11 | $12.85 | $13.10 | $12.70 | $12.70 | $12.70 | 6,931 |
| 2023-09-08 | $12.20 | $13.00 | $12.20 | $12.67 | $12.67 | 39,563 |
| 2023-09-07 | $12.27 | $12.48 | $12.01 | $12.05 | $12.05 | 35,145 |
| 2023-09-06 | $13.02 | $13.02 | $12.43 | $12.43 | $12.43 | 20,042 |
| 2023-09-05 | $13.28 | $13.28 | $12.94 | $13.04 | $13.04 | 39,199 |
| 2023-09-01 | $13.52 | $13.52 | $13.25 | $13.36 | $13.36 | 5,959 |
| 2023-08-31 | $13.05 | $13.49 | $13.05 | $13.24 | $13.24 | 14,494 |
| 2023-08-30 | $13.07 | $13.54 | $13.03 | $13.18 | $13.10 | 13,961 |
| 2023-08-29 | $12.97 | $13.13 | $12.77 | $12.86 | $12.78 | 5,274 |
| 2023-08-28 | $12.99 | $13.40 | $12.77 | $12.77 | $12.69 | 7,732 |
| 2023-08-25 | $12.87 | $12.98 | $12.83 | $12.89 | $12.81 | 6,234 |
| 2023-08-24 | $13.50 | $13.50 | $12.79 | $12.90 | $12.82 | 3,344 |
| 2023-08-23 | $12.89 | $12.94 | $12.75 | $12.94 | $12.86 | 4,215 |
| 2023-08-22 | $13.12 | $13.12 | $12.76 | $13.01 | $12.93 | 17,774 |
| 2023-08-21 | $13.07 | $13.22 | $12.78 | $13.04 | $12.96 | 15,307 |
| 2023-08-18 | $12.75 | $12.95 | $12.75 | $12.80 | $12.80 | 5,748 |
| 2023-08-17 | $13.05 | $13.06 | $12.77 | $12.82 | $12.82 | 10,983 |
| 2023-08-16 | $13.28 | $13.64 | $12.95 | $13.05 | $13.05 | 34,754 |
| 2023-08-15 | $13.13 | $13.13 | $13.03 | $13.09 | $13.09 | 3,928 |
| 2023-08-14 | $12.88 | $13.32 | $12.75 | $13.25 | $13.25 | 27,122 |
| 2023-08-11 | $13.02 | $13.05 | $12.75 | $12.75 | $12.75 | 12,913 |
| 2023-08-10 | $13.42 | $13.42 | $13.05 | $13.08 | $13.08 | 16,853 |
| 2023-08-09 | $13.53 | $13.72 | $12.75 | $13.03 | $13.03 | 58,180 |
| 2023-08-08 | $13.56 | $13.74 | $13.48 | $13.74 | $13.74 | 6,891 |
| 2023-08-07 | $13.92 | $14.13 | $13.80 | $13.91 | $13.91 | 12,506 |
| 2023-08-04 | $14.04 | $14.25 | $13.76 | $13.90 | $13.90 | 15,626 |
| 2023-08-03 | $14.60 | $14.99 | $14.52 | $14.73 | $14.73 | 5,867 |
| 2023-08-02 | $15.00 | $15.00 | $14.68 | $14.80 | $14.80 | 6,767 |
| 2023-08-01 | $15.19 | $15.19 | $15.01 | $15.12 | $15.12 | 6,870 |
| 2023-07-31 | $15.41 | $15.48 | $15.25 | $15.34 | $15.34 | 8,126 |
| 2023-07-28 | $15.41 | $15.57 | $15.08 | $15.26 | $15.26 | 6,556 |
| 2023-07-27 | $15.65 | $15.65 | $15.45 | $15.45 | $15.45 | 8,428 |
| 2023-07-26 | $15.50 | $15.90 | $15.43 | $15.78 | $15.78 | 10,210 |
| 2023-07-25 | $15.72 | $15.74 | $15.35 | $15.62 | $15.62 | 5,563 |
| 2023-07-24 | $15.42 | $15.79 | $15.42 | $15.72 | $15.72 | 5,719 |
| 2023-07-21 | $15.55 | $15.74 | $15.30 | $15.35 | $15.35 | 8,083 |
| 2023-07-20 | $15.49 | $15.81 | $15.37 | $15.64 | $15.64 | 10,400 |
| 2023-07-19 | $14.65 | $15.83 | $14.65 | $15.46 | $15.46 | 15,436 |
| 2023-07-18 | $14.43 | $14.75 | $14.10 | $14.51 | $14.51 | 19,655 |
| 2023-07-17 | $14.39 | $14.46 | $14.24 | $14.24 | $14.24 | 6,022 |
| 2023-07-14 | $14.57 | $14.97 | $14.00 | $14.29 | $14.29 | 33,527 |
| 2023-07-13 | $14.67 | $15.88 | $14.56 | $14.56 | $14.56 | 36,248 |
| 2023-07-12 | $14.11 | $14.65 | $14.11 | $14.46 | $14.46 | 18,530 |
| 2023-07-11 | $13.56 | $14.17 | $13.56 | $14.05 | $14.05 | 21,366 |
| 2023-07-10 | $13.40 | $13.59 | $13.35 | $13.54 | $13.54 | 10,798 |
| 2023-07-07 | $13.10 | $13.72 | $13.05 | $13.49 | $13.49 | 25,277 |
| 2023-07-06 | $12.73 | $13.10 | $12.73 | $12.97 | $12.97 | 7,141 |
| 2023-07-05 | $13.00 | $13.11 | $12.61 | $12.91 | $12.91 | 11,975 |
| 2023-07-03 | $12.83 | $13.17 | $12.83 | $13.00 | $13.00 | 4,354 |
| 2023-06-30 | $12.95 | $13.25 | $12.83 | $12.85 | $12.85 | 16,794 |
| 2023-06-29 | $13.38 | $13.84 | $12.84 | $12.94 | $12.94 | 15,603 |
| 2023-06-28 | $13.40 | $13.60 | $13.21 | $13.21 | $13.21 | 13,750 |
| 2023-06-27 | $13.82 | $14.13 | $13.36 | $13.64 | $13.64 | 27,551 |
| 2023-06-26 | $13.95 | $14.20 | $13.55 | $13.83 | $13.83 | 10,902 |
| 2023-06-23 | $13.02 | $14.35 | $12.91 | $14.25 | $14.25 | 73,499 |
| 2023-06-22 | $13.59 | $13.61 | $13.09 | $13.15 | $13.15 | 9,970 |
| 2023-06-21 | $13.59 | $13.76 | $13.59 | $13.59 | $13.59 | 6,279 |
| 2023-06-20 | $14.00 | $14.10 | $13.60 | $13.63 | $13.63 | 10,252 |
| 2023-06-16 | $14.38 | $14.38 | $13.92 | $14.05 | $14.05 | 23,698 |
| 2023-06-15 | $13.85 | $14.42 | $13.83 | $14.31 | $14.31 | 10,863 |
| 2023-06-14 | $14.30 | $14.51 | $14.01 | $14.02 | $14.02 | 8,941 |
| 2023-06-13 | $14.32 | $14.50 | $13.98 | $14.15 | $14.15 | 17,454 |
| 2023-06-12 | $13.63 | $14.37 | $13.62 | $14.25 | $14.25 | 14,455 |
| 2023-06-09 | $13.95 | $14.22 | $13.68 | $13.85 | $13.85 | 9,520 |
| 2023-06-08 | $14.05 | $14.42 | $13.61 | $14.11 | $14.11 | 16,070 |
| 2023-06-07 | $13.49 | $14.35 | $13.49 | $14.05 | $14.05 | 15,121 |
| 2023-06-06 | $13.39 | $13.82 | $13.31 | $13.51 | $13.51 | 18,683 |
| 2023-06-05 | $13.08 | $13.44 | $13.00 | $13.00 | $13.00 | 21,838 |
| 2023-06-02 | $12.90 | $13.50 | $12.90 | $13.12 | $13.12 | 10,770 |
| 2023-06-01 | $12.39 | $13.10 | $12.13 | $12.75 | $12.75 | 41,922 |
| 2023-05-31 | $12.95 | $13.22 | $12.25 | $12.43 | $12.43 | 22,185 |
| 2023-05-30 | $13.37 | $13.37 | $12.98 | $13.06 | $13.06 | 9,188 |
| 2023-05-26 | $13.21 | $13.42 | $13.09 | $13.21 | $13.21 | 7,087 |
| 2023-05-25 | $13.41 | $13.50 | $13.19 | $13.19 | $13.19 | 5,454 |
| 2023-05-24 | $13.41 | $14.01 | $13.40 | $13.63 | $13.63 | 7,437 |
| 2023-05-23 | $13.77 | $14.16 | $13.64 | $13.64 | $13.64 | 10,775 |
| 2023-05-22 | $13.50 | $13.97 | $13.41 | $13.89 | $13.89 | 8,863 |
| 2023-05-19 | $13.68 | $13.68 | $13.23 | $13.23 | $13.23 | 6,885 |
| 2023-05-18 | $13.10 | $13.63 | $13.06 | $13.45 | $13.45 | 11,590 |
| 2023-05-17 | $12.53 | $13.66 | $12.53 | $13.34 | $13.34 | 19,067 |
| 2023-05-16 | $12.95 | $13.05 | $12.61 | $12.88 | $12.88 | 9,552 |
| 2023-05-15 | $13.21 | $13.34 | $12.72 | $13.00 | $13.00 | 18,447 |
| 2023-05-12 | $13.82 | $13.97 | $13.18 | $13.50 | $13.50 | 8,844 |
| 2023-05-11 | $14.12 | $14.25 | $13.63 | $13.67 | $13.67 | 32,581 |
| 2023-05-10 | $14.01 | $14.57 | $13.71 | $14.05 | $14.05 | 27,126 |
| 2023-05-09 | $14.40 | $15.29 | $14.16 | $14.53 | $14.53 | 37,659 |
| 2023-05-08 | $15.45 | $15.45 | $14.46 | $14.46 | $14.46 | 12,975 |
| 2023-05-05 | $15.21 | $15.48 | $15.16 | $15.27 | $15.27 | 7,481 |
| 2023-05-04 | $15.00 | $15.85 | $14.68 | $14.89 | $14.89 | 18,196 |
| 2023-05-03 | $15.00 | $15.73 | $15.00 | $15.17 | $15.17 | 14,916 |
| 2023-05-02 | $15.21 | $15.47 | $15.00 | $15.01 | $15.01 | 10,473 |
| 2023-05-01 | $15.67 | $15.67 | $15.20 | $15.20 | $15.20 | 4,950 |
| 2023-04-28 | $15.19 | $15.69 | $15.19 | $15.53 | $15.53 | 2,939 |
| 2023-04-27 | $15.34 | $15.58 | $14.86 | $15.40 | $15.40 | 11,853 |
| 2023-04-26 | $15.65 | $16.00 | $15.33 | $15.45 | $15.45 | 7,799 |
| 2023-04-25 | $16.63 | $16.77 | $15.60 | $15.65 | $15.65 | 14,225 |
| 2023-04-24 | $16.83 | $17.25 | $16.50 | $16.60 | $16.60 | 25,753 |
| 2023-04-21 | $16.66 | $17.05 | $16.52 | $16.80 | $16.80 | 11,894 |
| 2023-04-20 | $16.90 | $16.97 | $16.60 | $16.75 | $16.75 | 13,923 |
| 2023-04-19 | $17.19 | $17.55 | $16.71 | $16.77 | $16.77 | 6,577 |
| 2023-04-18 | $16.89 | $17.76 | $16.50 | $16.72 | $16.72 | 29,157 |
| 2023-04-17 | $16.84 | $17.17 | $16.80 | $16.80 | $16.80 | 7,079 |
| 2023-04-14 | $17.12 | $17.59 | $16.76 | $16.88 | $16.88 | 23,135 |
| 2023-04-13 | $17.04 | $17.22 | $16.67 | $16.91 | $16.91 | 6,976 |
| 2023-04-12 | $17.38 | $17.38 | $16.51 | $16.66 | $16.66 | 7,176 |
| 2023-04-11 | $17.15 | $17.56 | $17.00 | $17.14 | $17.14 | 6,521 |
| 2023-04-10 | $16.55 | $17.14 | $16.55 | $16.80 | $16.80 | 6,556 |
| 2023-04-06 | $16.25 | $16.65 | $16.07 | $16.50 | $16.50 | 3,277 |
| 2023-04-05 | $16.28 | $16.87 | $16.25 | $16.62 | $16.62 | 11,296 |
| 2023-04-04 | $16.61 | $16.61 | $16.20 | $16.56 | $16.56 | 13,486 |
| 2023-04-03 | $17.66 | $17.84 | $16.50 | $16.70 | $16.70 | 33,782 |
| 2023-03-31 | $17.65 | $17.98 | $17.00 | $17.41 | $17.41 | 11,797 |
| 2023-03-30 | $17.35 | $17.68 | $17.35 | $17.53 | $17.53 | 4,463 |
| 2023-03-29 | $17.51 | $17.79 | $16.92 | $17.30 | $17.30 | 20,710 |
| 2023-03-28 | $16.60 | $17.86 | $16.52 | $17.31 | $17.31 | 42,668 |
| 2023-03-27 | $16.67 | $16.84 | $16.30 | $16.50 | $16.50 | 9,181 |
| 2023-03-24 | $16.15 | $16.61 | $15.95 | $16.15 | $16.15 | 9,746 |
| 2023-03-23 | $16.77 | $17.26 | $16.05 | $16.25 | $16.25 | 14,831 |
| 2023-03-22 | $17.20 | $18.10 | $16.75 | $16.79 | $16.79 | 33,167 |
| 2023-03-21 | $17.79 | $18.15 | $17.10 | $17.10 | $17.10 | 19,630 |
| 2023-03-20 | $16.50 | $17.79 | $16.50 | $17.41 | $17.41 | 42,179 |
| 2023-03-17 | $16.89 | $16.96 | $15.59 | $16.50 | $16.50 | 58,889 |
| 2023-03-16 | $17.13 | $17.73 | $17.00 | $17.55 | $17.55 | 27,220 |
| 2023-03-15 | $17.77 | $18.05 | $17.22 | $17.58 | $17.58 | 27,222 |
| 2023-03-14 | $18.89 | $19.10 | $18.12 | $18.13 | $18.13 | 26,366 |
| 2023-03-13 | $20.19 | $20.19 | $18.00 | $18.63 | $18.63 | 40,200 |
| 2023-03-10 | $21.42 | $22.14 | $19.75 | $19.89 | $19.89 | 26,292 |
| 2023-03-09 | $23.27 | $23.27 | $21.70 | $21.78 | $21.69 | 15,466 |
| 2023-03-08 | $23.30 | $23.54 | $22.85 | $23.25 | $23.16 | 13,837 |
| 2023-03-07 | $24.77 | $24.87 | $23.13 | $23.35 | $23.26 | 39,567 |
| 2023-03-06 | $25.00 | $25.89 | $24.24 | $24.50 | $24.40 | 16,032 |
| 2023-03-03 | $24.91 | $25.50 | $23.94 | $25.00 | $24.90 | 13,813 |
| 2023-03-02 | $24.02 | $24.64 | $24.00 | $24.54 | $24.44 | 8,245 |
| 2023-03-01 | $24.05 | $24.89 | $24.05 | $24.70 | $24.60 | 15,899 |
| 2023-02-28 | $24.19 | $25.00 | $23.50 | $23.69 | $23.60 | 37,145 |
| 2023-02-27 | $23.99 | $24.19 | $23.71 | $23.85 | $23.75 | 7,506 |
| 2023-02-24 | $24.10 | $24.60 | $23.69 | $23.99 | $23.99 | 22,946 |
| 2023-02-23 | $24.44 | $24.58 | $24.07 | $24.49 | $24.49 | 6,104 |
| 2023-02-22 | $24.30 | $24.62 | $24.11 | $24.34 | $24.34 | 13,244 |
| 2023-02-21 | $24.43 | $25.12 | $24.02 | $24.02 | $24.02 | 4,418 |
| 2023-02-17 | $24.69 | $25.20 | $24.23 | $24.84 | $24.84 | 31,107 |
| 2023-02-16 | $24.81 | $25.23 | $24.30 | $24.53 | $24.53 | 7,780 |
| 2023-02-15 | $25.12 | $25.30 | $24.83 | $25.16 | $25.16 | 4,221 |
| 2023-02-14 | $25.25 | $25.50 | $24.53 | $24.96 | $24.96 | 19,423 |
| 2023-02-13 | $24.96 | $25.24 | $24.74 | $25.07 | $25.07 | 9,122 |
| 2023-02-10 | $24.58 | $25.38 | $24.47 | $24.94 | $24.94 | 6,560 |
| 2023-02-09 | $25.16 | $25.45 | $24.16 | $24.72 | $24.72 | 24,249 |
| 2023-02-08 | $25.21 | $25.33 | $24.61 | $24.67 | $24.67 | 10,336 |
| 2023-02-07 | $25.30 | $26.27 | $24.96 | $25.64 | $25.64 | 22,894 |
| 2023-02-06 | $25.81 | $26.33 | $24.60 | $25.49 | $25.49 | 29,174 |
| 2023-02-03 | $25.66 | $26.49 | $25.28 | $25.40 | $25.40 | 14,686 |
| 2023-02-02 | $26.13 | $26.60 | $25.04 | $25.66 | $25.66 | 16,440 |
| 2023-02-01 | $26.17 | $26.54 | $25.25 | $26.00 | $26.00 | 16,930 |
| 2023-01-31 | $25.38 | $26.30 | $25.10 | $25.83 | $25.83 | 21,714 |
| 2023-01-30 | $25.47 | $26.15 | $24.97 | $25.01 | $25.01 | 17,623 |
| 2023-01-27 | $25.69 | $26.20 | $25.46 | $25.90 | $25.90 | 8,471 |
| 2023-01-26 | $25.65 | $25.88 | $24.77 | $25.69 | $25.69 | 10,933 |
| 2023-01-25 | $25.40 | $25.45 | $24.39 | $25.17 | $25.17 | 12,854 |
| 2023-01-24 | $24.16 | $25.49 | $23.73 | $25.20 | $25.20 | 28,627 |
| 2023-01-23 | $24.26 | $25.88 | $24.26 | $24.70 | $24.70 | 19,528 |
| 2023-01-20 | $23.59 | $24.43 | $23.02 | $24.18 | $24.18 | 21,348 |
| 2023-01-19 | $23.65 | $24.19 | $22.68 | $23.27 | $23.27 | 35,158 |
| 2023-01-18 | $24.20 | $24.74 | $23.50 | $24.11 | $24.11 | 23,944 |
| 2023-01-17 | $24.98 | $24.98 | $24.24 | $24.40 | $24.40 | 6,316 |
| 2023-01-13 | $24.66 | $24.66 | $24.35 | $24.64 | $24.64 | 3,349 |
| 2023-01-12 | $24.74 | $24.83 | $24.29 | $24.66 | $24.66 | 9,993 |
| 2023-01-11 | $23.99 | $24.66 | $23.83 | $24.31 | $24.31 | 10,897 |
| 2023-01-10 | $23.43 | $23.99 | $22.76 | $23.94 | $23.94 | 16,119 |
| 2023-01-09 | $22.90 | $23.68 | $22.72 | $23.19 | $23.19 | 18,128 |
| 2023-01-06 | $22.40 | $22.88 | $22.11 | $22.51 | $22.51 | 14,644 |
| 2023-01-05 | $23.32 | $23.99 | $21.84 | $21.84 | $21.84 | 19,955 |
| 2023-01-04 | $21.49 | $23.99 | $21.49 | $23.63 | $23.63 | 46,693 |
| 2023-01-03 | $22.07 | $22.77 | $21.16 | $21.48 | $21.48 | 41,377 |
| 2022-12-30 | $21.72 | $23.23 | $21.52 | $22.00 | $22.00 | 25,369 |
| 2022-12-29 | $22.00 | $22.48 | $21.55 | $22.11 | $22.11 | 13,149 |
| 2022-12-28 | $22.49 | $22.64 | $21.54 | $21.93 | $21.93 | 31,922 |
| 2022-12-27 | $22.77 | $23.09 | $22.12 | $22.32 | $22.32 | 26,060 |
| 2022-12-23 | $21.32 | $22.49 | $21.24 | $22.34 | $22.34 | 21,072 |
| 2022-12-22 | $22.09 | $23.30 | $21.11 | $21.51 | $21.51 | 40,538 |
| 2022-12-21 | $22.46 | $23.47 | $21.87 | $22.40 | $22.40 | 40,744 |
| 2022-12-20 | $22.56 | $23.50 | $21.88 | $22.44 | $22.44 | 35,252 |
| 2022-12-19 | $21.79 | $23.29 | $21.79 | $22.27 | $22.27 | 24,273 |
| 2022-12-16 | $21.89 | $22.85 | $21.52 | $21.98 | $21.98 | 34,728 |
| 2022-12-15 | $21.96 | $22.98 | $21.51 | $22.38 | $22.38 | 32,161 |
| 2022-12-14 | $22.40 | $23.61 | $22.07 | $22.42 | $22.42 | 34,162 |
| 2022-12-13 | $23.34 | $24.60 | $22.08 | $22.25 | $22.25 | 132,031 |
| 2022-12-12 | $23.14 | $24.07 | $22.68 | $23.03 | $23.03 | 20,659 |
| 2022-12-09 | $24.47 | $24.90 | $23.26 | $23.45 | $23.45 | 14,927 |
| 2022-12-08 | $23.98 | $24.78 | $23.27 | $24.60 | $24.60 | 18,281 |
| 2022-12-07 | $23.87 | $25.36 | $23.35 | $23.38 | $23.38 | 23,580 |
| 2022-12-06 | $24.92 | $24.92 | $23.10 | $23.75 | $23.75 | 32,692 |
| 2022-12-05 | $22.72 | $25.48 | $22.16 | $24.97 | $24.97 | 55,074 |
| 2022-12-02 | $22.00 | $23.00 | $21.78 | $22.44 | $22.44 | 29,419 |
| 2022-12-01 | $22.39 | $22.63 | $22.01 | $22.22 | $22.22 | 17,267 |
| 2022-11-30 | $22.98 | $22.98 | $21.29 | $22.26 | $22.26 | 17,362 |
| 2022-11-29 | $23.38 | $23.38 | $22.07 | $22.33 | $22.25 | 10,766 |
| 2022-11-28 | $24.24 | $24.42 | $23.13 | $23.34 | $23.26 | 22,798 |
| 2022-11-25 | $24.05 | $25.18 | $23.88 | $24.80 | $24.71 | 11,232 |
| 2022-11-23 | $24.35 | $24.53 | $23.54 | $23.98 | $23.89 | 11,218 |
| 2022-11-22 | $24.45 | $24.86 | $23.60 | $24.17 | $24.08 | 17,039 |
| 2022-11-21 | $23.98 | $24.42 | $23.30 | $24.29 | $24.20 | 12,469 |
| 2022-11-18 | $24.42 | $24.42 | $23.36 | $23.98 | $23.89 | 21,429 |
| 2022-11-17 | $23.52 | $24.25 | $22.88 | $23.93 | $23.84 | 14,751 |
| 2022-11-16 | $25.07 | $25.08 | $23.40 | $23.85 | $23.76 | 20,599 |
| 2022-11-15 | $25.13 | $25.81 | $24.94 | $25.07 | $24.98 | 11,964 |
| 2022-11-14 | $24.52 | $25.53 | $23.87 | $24.88 | $24.79 | 35,380 |
| 2022-11-11 | $23.78 | $24.48 | $23.56 | $24.41 | $24.32 | 18,705 |
| 2022-11-10 | $22.01 | $23.91 | $21.19 | $23.45 | $23.37 | 22,181 |
| 2022-11-09 | $22.13 | $22.80 | $20.83 | $20.92 | $20.85 | 24,974 |
| 2022-11-08 | $23.05 | $23.97 | $22.23 | $22.60 | $22.52 | 39,743 |
| 2022-11-07 | $25.43 | $25.74 | $23.00 | $23.17 | $23.09 | 44,379 |
| 2022-11-04 | $26.23 | $26.99 | $24.63 | $25.74 | $25.74 | 32,493 |
| 2022-11-03 | $26.25 | $26.70 | $25.97 | $26.31 | $26.31 | 11,339 |
| 2022-11-02 | $27.97 | $28.94 | $27.07 | $27.22 | $27.22 | 23,341 |
| 2022-11-01 | $26.72 | $28.58 | $26.72 | $27.34 | $27.34 | 19,521 |
| 2022-10-31 | $26.02 | $27.43 | $26.02 | $27.32 | $27.32 | 11,775 |
| 2022-10-28 | $26.62 | $27.80 | $26.10 | $26.15 | $26.15 | 30,999 |
| 2022-10-27 | $27.59 | $28.17 | $26.32 | $26.83 | $26.83 | 17,380 |
| 2022-10-26 | $26.81 | $27.98 | $26.45 | $27.26 | $27.26 | 11,500 |
| 2022-10-25 | $26.13 | $27.62 | $26.04 | $27.05 | $27.05 | 14,427 |
| 2022-10-24 | $25.85 | $26.63 | $25.42 | $26.45 | $26.45 | 8,200 |
| 2022-10-21 | $24.68 | $25.94 | $24.67 | $25.82 | $25.82 | 24,948 |
| 2022-10-20 | $25.87 | $26.02 | $24.74 | $24.98 | $24.98 | 12,271 |
| 2022-10-19 | $26.88 | $27.01 | $25.70 | $26.14 | $26.14 | 12,219 |
| 2022-10-18 | $26.78 | $26.78 | $26.00 | $26.57 | $26.57 | 12,245 |
| 2022-10-17 | $25.98 | $26.50 | $25.31 | $26.30 | $26.30 | 22,495 |
| 2022-10-14 | $26.59 | $26.82 | $24.58 | $25.29 | $25.29 | 14,241 |
| 2022-10-13 | $24.89 | $26.80 | $24.76 | $26.20 | $26.20 | 19,298 |
| 2022-10-12 | $25.35 | $25.40 | $24.63 | $25.15 | $25.15 | 13,900 |
| 2022-10-11 | $25.34 | $26.26 | $24.74 | $25.28 | $25.28 | 25,992 |
| 2022-10-10 | $25.26 | $26.02 | $25.00 | $25.86 | $25.86 | 18,283 |
| 2022-10-07 | $26.11 | $26.11 | $24.65 | $25.09 | $25.09 | 21,147 |
| 2022-10-06 | $26.22 | $26.48 | $25.66 | $26.31 | $26.31 | 20,012 |
| 2022-10-05 | $25.41 | $26.83 | $25.36 | $26.62 | $26.62 | 32,952 |
| 2022-10-04 | $25.04 | $26.04 | $24.87 | $25.98 | $25.98 | 28,047 |
| 2022-10-03 | $25.39 | $25.78 | $24.00 | $24.18 | $24.18 | 48,953 |
| 2022-09-30 | $25.01 | $25.90 | $25.00 | $25.16 | $25.16 | 16,984 |
| 2022-09-29 | $24.89 | $25.38 | $24.39 | $25.05 | $25.05 | 28,569 |
| 2022-09-28 | $24.39 | $25.94 | $24.38 | $25.51 | $25.51 | 36,610 |
| 2022-09-27 | $24.77 | $26.03 | $23.00 | $23.86 | $23.86 | 44,722 |
| 2022-09-26 | $24.56 | $25.80 | $24.36 | $24.72 | $24.72 | 46,188 |
| 2022-09-23 | $25.94 | $25.94 | $24.41 | $24.56 | $24.56 | 30,607 |
| 2022-09-22 | $27.15 | $27.70 | $26.09 | $26.45 | $26.45 | 20,880 |
| 2022-09-21 | $27.61 | $28.30 | $27.03 | $27.28 | $27.28 | 28,124 |
| 2022-09-20 | $28.12 | $28.54 | $27.02 | $27.78 | $27.78 | 30,991 |
| 2022-09-19 | $27.24 | $28.98 | $27.24 | $28.73 | $28.73 | 35,639 |
| 2022-09-16 | $28.04 | $28.60 | $27.20 | $27.65 | $27.65 | 48,234 |
| 2022-09-15 | $28.40 | $29.36 | $28.31 | $28.63 | $28.63 | 27,475 |
| 2022-09-14 | $29.60 | $29.63 | $28.35 | $28.66 | $28.66 | 27,167 |
| 2022-09-13 | $30.26 | $31.21 | $29.29 | $29.56 | $29.56 | 19,953 |
| 2022-09-12 | $30.15 | $31.36 | $30.15 | $31.09 | $31.09 | 30,954 |
| 2022-09-09 | $29.55 | $30.41 | $29.55 | $30.15 | $30.15 | 57,514 |
| 2022-09-08 | $31.28 | $31.28 | $29.50 | $29.66 | $29.66 | 49,278 |
| 2022-09-07 | $31.05 | $32.04 | $30.40 | $31.50 | $31.50 | 30,631 |
| 2022-09-06 | $33.19 | $33.19 | $31.42 | $31.59 | $31.59 | 45,868 |
| 2022-09-02 | $34.62 | $35.30 | $33.07 | $33.19 | $33.19 | 26,371 |
| 2022-09-01 | $34.63 | $34.70 | $34.00 | $34.32 | $34.32 | 28,312 |
| 2022-08-31 | $35.21 | $35.78 | $34.94 | $34.94 | $34.94 | 37,356 |
| 2022-08-30 | $36.53 | $36.53 | $35.30 | $35.53 | $35.45 | 25,294 |
| 2022-08-29 | $37.08 | $37.26 | $35.47 | $36.19 | $36.11 | 35,653 |
| 2022-08-26 | $38.75 | $38.75 | $37.33 | $37.38 | $37.29 | 20,215 |
| 2022-08-25 | $37.58 | $39.16 | $37.17 | $38.75 | $38.66 | 29,951 |
| 2022-08-24 | $39.03 | $39.03 | $37.55 | $37.67 | $37.58 | 21,764 |
| 2022-08-23 | $38.77 | $39.81 | $38.16 | $38.48 | $38.39 | 28,537 |
| 2022-08-22 | $38.06 | $39.16 | $37.88 | $38.55 | $38.46 | 29,859 |
| 2022-08-19 | $40.00 | $40.10 | $38.49 | $38.55 | $38.46 | 36,056 |
| 2022-08-18 | $37.95 | $40.73 | $37.79 | $40.67 | $40.58 | 64,473 |
| 2022-08-17 | $37.75 | $38.66 | $37.15 | $38.08 | $37.99 | 71,613 |
| 2022-08-16 | $38.70 | $39.42 | $37.64 | $38.39 | $38.30 | 92,283 |
| 2022-08-15 | $41.22 | $41.29 | $38.02 | $39.07 | $38.98 | 85,362 |
| 2022-08-12 | $41.95 | $43.28 | $41.61 | $42.25 | $42.15 | 58,138 |
| 2022-08-11 | $40.73 | $42.23 | $40.10 | $41.97 | $41.87 | 59,869 |
| 2022-08-10 | $41.81 | $42.29 | $40.63 | $41.10 | $41.01 | 71,968 |
| 2022-08-09 | $40.19 | $41.84 | $39.25 | $41.79 | $41.69 | 56,603 |
| 2022-08-08 | $41.66 | $41.66 | $38.40 | $40.71 | $40.62 | 133,694 |
| 2022-08-05 | $50.68 | $50.90 | $40.53 | $40.97 | $40.88 | 117,299 |
| 2022-08-04 | $52.73 | $52.73 | $50.19 | $51.88 | $51.76 | 33,851 |
| 2022-08-03 | $52.29 | $52.30 | $51.17 | $52.01 | $51.89 | 30,481 |
| 2022-08-02 | $51.69 | $53.73 | $51.50 | $52.63 | $52.51 | 34,842 |
| 2022-08-01 | $51.66 | $52.34 | $50.15 | $52.07 | $51.95 | 41,265 |
| 2022-07-29 | $50.50 | $51.62 | $50.00 | $51.10 | $50.98 | 21,529 |
| 2022-07-28 | $51.41 | $52.00 | $49.02 | $50.09 | $49.98 | 37,349 |
| 2022-07-27 | $49.19 | $51.43 | $49.19 | $51.16 | $51.04 | 38,788 |
| 2022-07-26 | $49.61 | $49.61 | $48.52 | $49.24 | $49.13 | 19,132 |
| 2022-07-25 | $49.51 | $49.63 | $48.56 | $49.50 | $49.39 | 18,320 |
| 2022-07-22 | $48.40 | $49.57 | $48.30 | $48.98 | $48.87 | 28,020 |
| 2022-07-21 | $48.65 | $48.78 | $47.50 | $48.23 | $48.12 | 38,195 |
| 2022-07-20 | $48.07 | $48.94 | $46.15 | $48.53 | $48.42 | 32,317 |
| 2022-07-19 | $47.00 | $48.74 | $47.00 | $48.07 | $47.96 | 37,491 |
| 2022-07-18 | $44.43 | $46.82 | $44.43 | $46.37 | $46.26 | 38,117 |
| 2022-07-15 | $42.60 | $44.52 | $41.41 | $44.21 | $44.11 | 49,339 |
| 2022-07-14 | $42.59 | $42.59 | $40.01 | $41.56 | $41.47 | 36,083 |
| 2022-07-13 | $43.56 | $44.33 | $42.74 | $43.10 | $43.00 | 26,749 |
| 2022-07-12 | $42.43 | $44.97 | $42.09 | $44.14 | $44.04 | 31,445 |
| 2022-07-11 | $43.09 | $43.09 | $41.50 | $42.86 | $42.76 | 31,705 |
| 2022-07-08 | $43.02 | $43.63 | $42.16 | $43.20 | $43.10 | 29,142 |
| 2022-07-07 | $41.74 | $44.79 | $41.74 | $43.44 | $43.34 | 22,883 |
| 2022-07-06 | $42.07 | $42.07 | $39.28 | $41.58 | $41.49 | 33,895 |
| 2022-07-05 | $44.27 | $44.27 | $40.85 | $42.20 | $42.10 | 56,490 |
| 2022-07-01 | $44.73 | $46.83 | $43.43 | $45.36 | $45.26 | 35,079 |
| 2022-06-30 | $43.01 | $45.72 | $43.01 | $45.34 | $45.24 | 34,580 |
| 2022-06-29 | $44.87 | $45.57 | $43.37 | $44.13 | $44.03 | 15,750 |
| 2022-06-28 | $44.11 | $46.38 | $43.77 | $45.08 | $44.98 | 20,743 |
| 2022-06-27 | $44.92 | $44.94 | $42.98 | $43.99 | $43.89 | 42,665 |
| 2022-06-24 | $41.68 | $44.95 | $41.00 | $44.32 | $44.22 | 72,391 |
| 2022-06-23 | $43.03 | $43.78 | $40.57 | $41.68 | $41.58 | 42,414 |
| 2022-06-22 | $42.94 | $43.59 | $42.14 | $43.03 | $42.93 | 35,637 |
| 2022-06-21 | $43.33 | $45.00 | $43.22 | $44.02 | $43.92 | 31,816 |
| 2022-06-17 | $42.41 | $43.61 | $41.86 | $43.36 | $43.26 | 60,982 |
| 2022-06-16 | $44.61 | $44.80 | $41.83 | $43.21 | $43.11 | 43,280 |
| 2022-06-15 | $46.10 | $47.83 | $45.76 | $46.55 | $46.44 | 43,748 |
| 2022-06-14 | $44.13 | $47.13 | $44.13 | $46.10 | $45.99 | 42,026 |
| 2022-06-13 | $46.42 | $46.42 | $42.89 | $43.82 | $43.72 | 69,827 |
| 2022-06-10 | $50.00 | $50.00 | $45.80 | $47.38 | $47.27 | 57,873 |
| 2022-06-09 | $50.75 | $51.69 | $50.35 | $51.03 | $50.91 | 22,073 |
| 2022-06-08 | $53.74 | $54.06 | $50.28 | $51.60 | $51.48 | 41,219 |
| 2022-06-07 | $50.74 | $54.00 | $50.74 | $53.75 | $53.63 | 55,649 |
| 2022-06-06 | $50.14 | $51.67 | $49.95 | $50.86 | $50.74 | 39,310 |
| 2022-06-03 | $50.00 | $51.04 | $48.10 | $49.09 | $48.98 | 32,362 |
| 2022-06-02 | $48.09 | $50.17 | $47.50 | $49.98 | $49.78 | 47,001 |
| 2022-06-01 | $47.05 | $49.47 | $46.56 | $48.12 | $47.93 | 70,295 |
| 2022-05-31 | $51.40 | $52.65 | $45.45 | $46.38 | $46.20 | 106,938 |
| 2022-05-27 | $49.50 | $53.22 | $49.50 | $51.37 | $51.17 | 71,547 |
| 2022-05-26 | $46.40 | $49.44 | $46.40 | $49.09 | $48.90 | 58,684 |
| 2022-05-25 | $42.39 | $46.53 | $42.39 | $46.35 | $46.17 | 49,131 |
| 2022-05-24 | $45.96 | $46.07 | $41.52 | $42.32 | $42.15 | 56,460 |
| 2022-05-23 | $45.18 | $46.88 | $43.80 | $46.26 | $46.08 | 91,738 |
| 2022-05-20 | $43.12 | $43.80 | $42.25 | $43.45 | $43.28 | 52,450 |
| 2022-05-19 | $45.12 | $46.14 | $42.37 | $42.55 | $42.38 | 79,113 |
| 2022-05-18 | $41.53 | $45.46 | $41.44 | $45.32 | $45.14 | 79,899 |
| 2022-05-17 | $41.18 | $41.79 | $40.22 | $41.61 | $41.45 | 38,052 |
| 2022-05-16 | $41.33 | $41.33 | $39.25 | $40.40 | $40.24 | 56,417 |
| 2022-05-13 | $39.71 | $41.64 | $39.65 | $41.39 | $41.23 | 45,659 |
| 2022-05-12 | $38.97 | $39.28 | $38.08 | $39.21 | $39.06 | 25,883 |
| 2022-05-11 | $39.95 | $40.82 | $38.31 | $38.88 | $38.73 | 49,596 |
| 2022-05-10 | $38.25 | $39.96 | $37.56 | $39.60 | $39.45 | 51,012 |
| 2022-05-09 | $37.20 | $39.58 | $37.05 | $37.46 | $37.31 | 58,614 |
| 2022-05-06 | $37.31 | $37.58 | $35.51 | $37.43 | $37.28 | 43,129 |
| 2022-05-05 | $34.90 | $38.63 | $34.34 | $37.74 | $37.59 | 91,470 |
| 2022-05-04 | $34.00 | $34.50 | $33.65 | $34.50 | $34.37 | 37,101 |
| 2022-05-03 | $32.29 | $34.00 | $32.19 | $33.93 | $33.80 | 27,118 |
| 2022-05-02 | $31.72 | $32.35 | $31.19 | $32.01 | $31.88 | 28,179 |
| 2022-04-29 | $32.17 | $32.58 | $31.73 | $31.81 | $31.69 | 19,613 |
| 2022-04-28 | $31.12 | $32.68 | $30.94 | $32.16 | $32.03 | 26,171 |
| 2022-04-27 | $30.21 | $31.40 | $30.21 | $30.97 | $30.85 | 24,687 |
| 2022-04-26 | $31.68 | $32.48 | $30.06 | $30.11 | $29.99 | 20,770 |
| 2022-04-25 | $33.84 | $33.84 | $30.89 | $31.59 | $31.47 | 46,977 |
| 2022-04-22 | $34.24 | $34.50 | $33.87 | $34.15 | $34.02 | 38,619 |
| 2022-04-21 | $34.46 | $34.50 | $33.43 | $34.09 | $33.96 | 38,054 |
| 2022-04-20 | $34.00 | $34.25 | $32.27 | $34.21 | $34.08 | 58,291 |
| 2022-04-19 | $33.34 | $34.42 | $32.66 | $33.98 | $33.85 | 52,938 |
| 2022-04-18 | $33.00 | $33.53 | $32.27 | $32.84 | $32.71 | 30,493 |
| 2022-04-14 | $32.26 | $33.30 | $31.65 | $32.76 | $32.63 | 23,535 |
| 2022-04-13 | $30.46 | $32.96 | $30.39 | $32.31 | $32.18 | 50,265 |
| 2022-04-12 | $28.88 | $30.62 | $28.88 | $30.25 | $30.13 | 25,848 |
| 2022-04-11 | $28.00 | $29.30 | $27.85 | $28.95 | $28.84 | 13,049 |
| 2022-04-08 | $27.84 | $28.80 | $27.84 | $28.36 | $28.25 | 18,930 |
| 2022-04-07 | $27.88 | $28.88 | $26.72 | $27.76 | $27.65 | 28,868 |
| 2022-04-06 | $28.87 | $28.87 | $27.75 | $27.79 | $27.68 | 18,367 |
| 2022-04-05 | $29.75 | $29.83 | $28.82 | $29.40 | $29.29 | 11,139 |
| 2022-04-04 | $29.32 | $30.08 | $29.21 | $29.63 | $29.51 | 23,712 |
| 2022-04-01 | $29.16 | $29.39 | $28.99 | $29.32 | $29.21 | 11,469 |
| 2022-03-31 | $29.32 | $29.37 | $28.63 | $29.31 | $29.20 | 8,321 |
| 2022-03-30 | $28.76 | $29.42 | $28.28 | $29.37 | $29.26 | 26,067 |
| 2022-03-29 | $29.11 | $29.11 | $28.66 | $28.84 | $28.73 | 13,973 |
| 2022-03-28 | $29.30 | $29.59 | $28.58 | $28.98 | $28.87 | 17,779 |
| 2022-03-25 | $30.16 | $30.16 | $28.73 | $29.10 | $28.99 | 16,572 |
| 2022-03-24 | $30.27 | $30.47 | $29.78 | $30.16 | $30.04 | 15,931 |
| 2022-03-23 | $30.95 | $30.95 | $30.04 | $30.23 | $30.11 | 23,530 |
| 2022-03-22 | $30.64 | $30.98 | $30.03 | $30.85 | $30.73 | 31,537 |
| 2022-03-21 | $30.69 | $30.98 | $30.16 | $30.28 | $30.16 | 22,700 |
| 2022-03-18 | $29.63 | $30.50 | $29.00 | $30.40 | $30.28 | 25,278 |
| 2022-03-17 | $28.54 | $30.10 | $28.52 | $29.99 | $29.87 | 27,828 |
| 2022-03-16 | $27.79 | $28.59 | $27.40 | $28.54 | $28.43 | 39,394 |
| 2022-03-15 | $27.95 | $28.40 | $27.07 | $27.25 | $27.14 | 27,703 |
| 2022-03-14 | $26.71 | $28.23 | $26.34 | $28.22 | $28.11 | 39,465 |
| 2022-03-11 | $25.65 | $27.23 | $25.16 | $26.71 | $26.61 | 59,476 |
| 2022-03-10 | $24.02 | $25.24 | $23.82 | $25.24 | $25.07 | 13,092 |
| 2022-03-09 | $23.17 | $24.15 | $23.04 | $24.15 | $23.98 | 16,629 |
| 2022-03-08 | $22.81 | $23.31 | $22.42 | $22.54 | $22.38 | 25,151 |
| 2022-03-07 | $24.68 | $24.68 | $22.70 | $22.87 | $22.71 | 25,703 |
| 2022-03-04 | $25.27 | $25.33 | $24.48 | $24.71 | $24.54 | 8,153 |
| 2022-03-03 | $25.44 | $25.82 | $25.02 | $25.62 | $25.44 | 11,248 |
| 2022-03-02 | $24.50 | $25.27 | $24.30 | $25.21 | $25.04 | 20,185 |
| 2022-03-01 | $25.52 | $25.63 | $23.77 | $23.99 | $23.82 | 26,140 |
| 2022-02-28 | $26.07 | $26.52 | $25.31 | $25.47 | $25.29 | 29,479 |
| 2022-02-25 | $25.69 | $26.41 | $25.50 | $26.29 | $26.11 | 10,286 |
| 2022-02-24 | $24.48 | $25.48 | $24.26 | $25.27 | $25.10 | 20,546 |
| 2022-02-23 | $26.00 | $26.13 | $24.93 | $24.96 | $24.79 | 24,409 |
| 2022-02-22 | $25.90 | $26.59 | $25.44 | $25.65 | $25.47 | 14,229 |
| 2022-02-18 | $25.27 | $26.19 | $25.18 | $26.04 | $25.86 | 26,341 |
| 2022-02-17 | $26.15 | $26.17 | $25.00 | $25.22 | $25.05 | 22,814 |
| 2022-02-16 | $26.15 | $26.49 | $25.86 | $26.32 | $26.14 | 24,429 |
| 2022-02-15 | $25.67 | $26.19 | $25.61 | $26.04 | $25.86 | 15,621 |
| 2022-02-14 | $25.36 | $25.75 | $25.36 | $25.62 | $25.44 | 9,346 |
| 2022-02-11 | $25.31 | $26.61 | $25.27 | $25.90 | $25.72 | 10,593 |
| 2022-02-10 | $26.56 | $26.60 | $26.10 | $26.12 | $25.94 | 7,782 |
| 2022-02-09 | $26.69 | $27.17 | $26.30 | $26.75 | $26.57 | 13,653 |
| 2022-02-08 | $25.96 | $26.80 | $25.96 | $26.40 | $26.22 | 8,540 |
| 2022-02-07 | $26.22 | $26.37 | $25.72 | $25.72 | $25.54 | 8,678 |
| 2022-02-04 | $26.10 | $26.33 | $25.30 | $26.12 | $25.94 | 16,622 |
| 2022-02-03 | $26.45 | $27.01 | $25.77 | $26.30 | $26.12 | 12,399 |
| 2022-02-02 | $26.52 | $26.85 | $26.04 | $26.38 | $26.20 | 22,541 |
| 2022-02-01 | $26.51 | $26.83 | $26.04 | $26.39 | $26.21 | 25,351 |
| 2022-01-31 | $26.06 | $26.81 | $25.41 | $26.55 | $26.37 | 26,206 |
| 2022-01-28 | $25.62 | $26.27 | $25.61 | $26.00 | $25.82 | 10,969 |
| 2022-01-27 | $26.18 | $26.79 | $25.86 | $26.02 | $25.84 | 19,425 |
| 2022-01-26 | $26.87 | $26.94 | $25.44 | $26.03 | $25.85 | 30,522 |
| 2022-01-25 | $26.32 | $26.65 | $25.54 | $26.40 | $26.22 | 35,715 |
| 2022-01-24 | $26.21 | $26.64 | $25.68 | $26.46 | $26.28 | 26,653 |
| 2022-01-21 | $27.08 | $27.88 | $26.37 | $26.37 | $26.19 | 28,077 |
| 2022-01-20 | $28.53 | $29.00 | $27.26 | $27.27 | $27.08 | 30,598 |
| 2022-01-19 | $29.55 | $29.80 | $28.36 | $28.41 | $28.21 | 17,812 |
| 2022-01-18 | $28.58 | $30.40 | $28.58 | $29.58 | $29.38 | 14,982 |
| 2022-01-14 | $30.35 | $30.40 | $28.55 | $29.19 | $28.99 | 23,018 |
| 2022-01-13 | $30.49 | $30.95 | $30.00 | $30.50 | $30.29 | 14,878 |
| 2022-01-12 | $30.00 | $30.49 | $29.60 | $30.01 | $29.80 | 24,172 |
| 2022-01-11 | $28.85 | $29.68 | $28.66 | $29.40 | $29.20 | 27,825 |
| 2022-01-10 | $28.63 | $29.19 | $28.06 | $28.79 | $28.59 | 9,372 |
| 2022-01-07 | $27.83 | $29.36 | $27.81 | $28.14 | $27.95 | 14,861 |
| 2022-01-06 | $28.22 | $28.22 | $27.39 | $27.57 | $27.38 | 5,151 |
| 2022-01-05 | $29.10 | $29.10 | $27.34 | $28.65 | $28.45 | 11,015 |
| 2022-01-04 | $29.20 | $29.35 | $27.73 | $29.23 | $29.03 | 9,424 |
| 2022-01-03 | $28.77 | $29.73 | $28.77 | $29.10 | $28.90 | 19,726 |
| 2021-12-31 | $28.50 | $28.75 | $27.20 | $28.75 | $28.55 | 12,838 |
| 2021-12-30 | $27.95 | $28.83 | $27.95 | $28.00 | $27.81 | 12,170 |
| 2021-12-29 | $28.61 | $28.65 | $28.15 | $28.26 | $28.07 | 3,905 |
| 2021-12-28 | $28.14 | $28.75 | $27.69 | $27.98 | $27.79 | 15,596 |
| 2021-12-27 | $27.22 | $28.54 | $27.06 | $27.66 | $27.47 | 17,417 |
| 2021-12-23 | $27.62 | $27.74 | $26.55 | $27.44 | $27.25 | 6,464 |
| 2021-12-22 | $26.70 | $27.58 | $25.75 | $27.41 | $27.22 | 10,738 |
| 2021-12-21 | $26.73 | $26.81 | $26.05 | $26.58 | $26.40 | 18,304 |
| 2021-12-20 | $26.26 | $26.55 | $25.43 | $26.21 | $26.03 | 9,818 |
| 2021-12-17 | $26.65 | $26.95 | $25.41 | $26.90 | $26.71 | 25,866 |
| 2021-12-16 | $27.77 | $27.77 | $25.41 | $26.79 | $26.61 | 17,958 |
| 2021-12-15 | $25.16 | $27.38 | $25.00 | $27.38 | $27.19 | 23,109 |
| 2021-12-14 | $25.79 | $26.51 | $24.83 | $25.48 | $25.30 | 48,758 |
| 2021-12-13 | $26.98 | $27.37 | $25.03 | $25.80 | $25.62 | 15,030 |
| 2021-12-10 | $26.99 | $27.85 | $26.75 | $27.23 | $27.04 | 16,900 |
| 2021-12-09 | $26.75 | $27.15 | $25.80 | $27.15 | $26.96 | 17,098 |
| 2021-12-08 | $25.85 | $26.75 | $25.55 | $26.75 | $26.57 | 7,931 |
| 2021-12-07 | $25.32 | $26.78 | $25.32 | $26.00 | $25.82 | 10,488 |
| 2021-12-06 | $25.30 | $25.89 | $24.52 | $24.89 | $24.72 | 13,896 |
| 2021-12-03 | $25.56 | $26.89 | $24.17 | $24.96 | $24.79 | 11,570 |
| 2021-12-02 | $24.88 | $26.69 | $24.88 | $26.34 | $26.16 | 8,929 |
| 2021-12-01 | $26.51 | $27.02 | $24.42 | $25.20 | $25.03 | 31,068 |
| 2021-11-30 | $27.47 | $27.47 | $25.79 | $26.38 | $26.12 | 11,357 |
| 2021-11-29 | $27.08 | $27.57 | $26.75 | $27.11 | $26.84 | 7,454 |
| 2021-11-26 | $27.51 | $27.51 | $26.52 | $26.71 | $26.44 | 2,527 |
| 2021-11-24 | $28.23 | $28.39 | $27.85 | $28.38 | $28.10 | 5,692 |
| 2021-11-23 | $28.00 | $28.23 | $26.37 | $28.23 | $27.95 | 68,987 |
| 2021-11-22 | $27.34 | $28.25 | $26.35 | $27.76 | $27.48 | 16,885 |
| 2021-11-19 | $26.30 | $27.29 | $25.19 | $26.83 | $26.56 | 24,184 |
| 2021-11-18 | $26.98 | $26.98 | $24.31 | $26.73 | $26.46 | 27,253 |
| 2021-11-17 | $26.65 | $27.30 | $26.21 | $26.80 | $26.53 | 7,612 |
| 2021-11-16 | $27.56 | $27.99 | $26.27 | $26.61 | $26.34 | 14,564 |
| 2021-11-15 | $26.73 | $28.10 | $26.73 | $27.74 | $27.46 | 30,140 |
| 2021-11-12 | $26.66 | $26.88 | $25.59 | $26.68 | $26.41 | 18,148 |
| 2021-11-11 | $25.12 | $26.85 | $25.12 | $26.52 | $26.25 | 25,127 |
| 2021-11-10 | $25.11 | $25.35 | $25.08 | $25.11 | $24.86 | 7,928 |
| 2021-11-09 | $25.53 | $25.89 | $25.01 | $25.01 | $24.76 | 7,460 |
| 2021-11-08 | $25.00 | $27.21 | $25.00 | $25.49 | $25.23 | 20,899 |
| 2021-11-05 | $23.47 | $25.35 | $23.47 | $24.71 | $24.46 | 23,900 |
| 2021-11-04 | $23.50 | $23.62 | $22.63 | $23.28 | $23.05 | 7,892 |
| 2021-11-03 | $23.01 | $23.58 | $22.38 | $23.26 | $23.03 | 20,636 |
| 2021-11-02 | $23.59 | $23.66 | $23.00 | $23.33 | $23.10 | 3,738 |
| 2021-11-01 | $23.14 | $23.77 | $22.15 | $23.09 | $22.86 | 20,717 |
| 2021-10-29 | $23.08 | $23.51 | $23.08 | $23.16 | $22.93 | 4,406 |
| 2021-10-28 | $23.42 | $23.46 | $23.06 | $23.06 | $22.83 | 7,745 |
| 2021-10-27 | $23.54 | $23.82 | $23.11 | $23.11 | $22.88 | 10,059 |
| 2021-10-26 | $23.85 | $23.85 | $23.43 | $23.43 | $23.20 | 2,949 |
| 2021-10-25 | $23.81 | $24.50 | $23.06 | $23.84 | $23.60 | 16,927 |
| 2021-10-22 | $23.62 | $24.08 | $23.62 | $23.80 | $23.56 | 7,034 |
| 2021-10-21 | $23.66 | $24.42 | $23.66 | $23.73 | $23.49 | 9,282 |
| 2021-10-20 | $24.10 | $24.10 | $23.75 | $24.08 | $23.84 | 2,850 |
| 2021-10-19 | $24.43 | $24.55 | $23.41 | $23.95 | $23.71 | 9,711 |
| 2021-10-18 | $24.70 | $24.79 | $23.88 | $24.07 | $23.83 | 6,606 |
| 2021-10-15 | $24.92 | $24.92 | $24.25 | $24.25 | $24.01 | 9,002 |
| 2021-10-14 | $24.99 | $25.49 | $24.25 | $24.36 | $24.12 | 11,074 |
| 2021-10-13 | $24.77 | $25.01 | $24.26 | $24.58 | $24.33 | 16,757 |
| 2021-10-12 | $24.70 | $25.49 | $24.28 | $24.92 | $24.67 | 25,381 |
| 2021-10-11 | $24.08 | $25.10 | $24.08 | $24.34 | $24.10 | 38,821 |
| 2021-10-08 | $24.02 | $24.47 | $22.90 | $23.95 | $23.71 | 6,738 |
| 2021-10-07 | $23.80 | $24.20 | $23.24 | $23.84 | $23.60 | 9,745 |
| 2021-10-06 | $23.50 | $23.89 | $23.42 | $23.61 | $23.37 | 3,597 |
| 2021-10-05 | $23.54 | $23.90 | $23.43 | $23.85 | $23.61 | 2,160 |
| 2021-10-04 | $23.70 | $24.43 | $23.10 | $23.10 | $22.87 | 13,911 |
| 2021-10-01 | $23.34 | $23.99 | $23.32 | $23.99 | $23.75 | 11,503 |
| 2021-09-30 | $23.65 | $23.80 | $23.25 | $23.33 | $23.10 | 4,879 |
| 2021-09-29 | $23.46 | $23.97 | $23.28 | $23.96 | $23.72 | 9,854 |
| 2021-09-28 | $23.12 | $24.00 | $23.12 | $23.65 | $23.41 | 21,214 |
| 2021-09-27 | $23.70 | $23.95 | $23.12 | $23.16 | $22.93 | 15,065 |
| 2021-09-24 | $22.34 | $23.74 | $22.34 | $23.74 | $23.50 | 18,123 |
| 2021-09-23 | $22.84 | $23.06 | $21.84 | $22.79 | $22.56 | 17,106 |
| 2021-09-22 | $22.83 | $23.24 | $22.55 | $22.65 | $22.42 | 6,220 |
| 2021-09-21 | $22.35 | $23.24 | $22.30 | $23.24 | $23.01 | 4,525 |
| 2021-09-20 | $21.57 | $22.39 | $21.53 | $22.10 | $21.88 | 8,043 |
| 2021-09-17 | $22.84 | $23.39 | $22.24 | $22.24 | $22.02 | 18,500 |
| 2021-09-16 | $22.90 | $23.25 | $22.30 | $23.25 | $23.02 | 10,708 |
| 2021-09-15 | $22.32 | $23.00 | $22.31 | $23.00 | $22.77 | 3,454 |
| 2021-09-14 | $22.45 | $22.86 | $22.25 | $22.60 | $22.37 | 4,319 |
| 2021-09-13 | $22.65 | $23.28 | $22.05 | $23.06 | $22.83 | 6,158 |
| 2021-09-10 | $22.49 | $22.97 | $22.37 | $22.60 | $22.37 | 10,577 |
| 2021-09-09 | $22.78 | $22.78 | $22.20 | $22.50 | $22.27 | 4,314 |
| 2021-09-08 | $23.50 | $23.50 | $22.79 | $22.79 | $22.56 | 5,553 |
| 2021-09-07 | $23.52 | $23.95 | $23.26 | $23.48 | $23.24 | 8,105 |
| 2021-09-03 | $22.85 | $23.99 | $22.85 | $23.52 | $23.28 | 4,559 |
| 2021-09-02 | $23.36 | $23.90 | $23.15 | $23.52 | $23.28 | 9,377 |
| 2021-09-01 | $23.80 | $24.00 | $23.09 | $23.43 | $23.20 | 10,962 |
| 2021-08-31 | $23.22 | $23.77 | $22.75 | $23.72 | $23.40 | 12,005 |
| 2021-08-30 | $23.07 | $23.86 | $22.76 | $22.77 | $22.47 | 13,613 |
| 2021-08-27 | $22.24 | $23.52 | $22.17 | $23.24 | $22.93 | 6,837 |
| 2021-08-26 | $23.10 | $23.81 | $22.23 | $22.23 | $21.93 | 4,336 |
| 2021-08-25 | $23.20 | $23.81 | $22.82 | $23.14 | $22.83 | 10,302 |
| 2021-08-24 | $22.87 | $23.91 | $22.53 | $23.19 | $22.88 | 12,422 |
| 2021-08-23 | $23.32 | $23.41 | $21.68 | $22.50 | $22.20 | 8,283 |
| 2021-08-20 | $22.83 | $23.60 | $22.06 | $22.86 | $22.55 | 17,802 |
| 2021-08-19 | $22.82 | $23.66 | $22.04 | $23.27 | $22.96 | 15,457 |
| 2021-08-18 | $21.78 | $23.98 | $21.78 | $22.90 | $22.59 | 11,425 |
| 2021-08-17 | $22.37 | $22.50 | $21.81 | $22.01 | $21.72 | 8,751 |
| 2021-08-16 | $23.99 | $23.99 | $22.22 | $22.67 | $22.37 | 13,461 |
| 2021-08-13 | $24.42 | $24.46 | $23.53 | $24.24 | $23.92 | 2,423 |
| 2021-08-12 | $23.64 | $24.62 | $23.41 | $24.46 | $24.13 | 12,749 |
| 2021-08-11 | $22.73 | $23.26 | $22.64 | $23.20 | $22.89 | 3,686 |
| 2021-08-10 | $22.10 | $22.90 | $22.10 | $22.88 | $22.57 | 7,017 |
| 2021-08-09 | $22.29 | $22.29 | $21.27 | $21.91 | $21.62 | 8,551 |
| 2021-08-06 | $22.22 | $23.27 | $22.22 | $22.47 | $22.17 | 5,061 |
| 2021-08-05 | $21.25 | $23.18 | $21.25 | $22.98 | $22.67 | 39,857 |
| 2021-08-04 | $23.07 | $23.07 | $21.11 | $21.21 | $20.93 | 11,375 |
| 2021-08-03 | $23.13 | $23.69 | $22.00 | $22.89 | $22.58 | 13,363 |
| 2021-08-02 | $24.64 | $24.64 | $23.13 | $23.35 | $23.04 | 8,131 |
| 2021-07-30 | $25.00 | $25.00 | $24.26 | $24.64 | $24.31 | 7,261 |
| 2021-07-29 | $24.78 | $25.49 | $24.77 | $24.99 | $24.66 | 8,889 |
| 2021-07-28 | $24.95 | $25.17 | $24.11 | $24.53 | $24.20 | 10,797 |
| 2021-07-27 | $23.90 | $25.25 | $23.66 | $25.25 | $24.91 | 10,884 |
| 2021-07-26 | $24.00 | $24.66 | $23.42 | $23.66 | $23.34 | 12,375 |
| 2021-07-23 | $23.39 | $24.24 | $23.39 | $24.24 | $23.92 | 7,112 |
| 2021-07-22 | $24.65 | $25.25 | $23.10 | $23.88 | $23.56 | 17,195 |
| 2021-07-21 | $23.62 | $24.65 | $23.62 | $24.65 | $24.32 | 8,447 |
| 2021-07-20 | $22.77 | $24.53 | $22.77 | $24.09 | $23.77 | 15,207 |
| 2021-07-19 | $24.02 | $24.02 | $22.50 | $22.55 | $22.25 | 16,243 |
| 2021-07-16 | $25.63 | $25.63 | $24.07 | $24.45 | $24.12 | 12,995 |
| 2021-07-15 | $25.33 | $26.05 | $24.50 | $25.69 | $25.35 | 20,268 |
| 2021-07-14 | $25.32 | $25.52 | $24.98 | $25.40 | $25.06 | 12,409 |
| 2021-07-13 | $25.41 | $25.94 | $25.03 | $25.48 | $25.14 | 14,869 |
| 2021-07-12 | $24.50 | $25.50 | $23.52 | $25.50 | $25.16 | 13,377 |
| 2021-07-09 | $24.04 | $24.96 | $23.83 | $24.65 | $24.32 | 7,506 |
| 2021-07-08 | $23.48 | $23.65 | $22.53 | $23.27 | $22.96 | 18,055 |
| 2021-07-07 | $24.00 | $24.35 | $23.44 | $23.79 | $23.47 | 15,674 |
| 2021-07-06 | $25.18 | $25.18 | $23.53 | $24.68 | $24.35 | 18,982 |
| 2021-07-02 | $25.44 | $25.64 | $24.71 | $25.56 | $25.22 | 8,620 |
| 2021-07-01 | $24.36 | $25.95 | $24.36 | $25.21 | $24.87 | 20,048 |
| 2021-06-30 | $25.08 | $25.28 | $24.11 | $24.33 | $24.00 | 20,088 |
| 2021-06-29 | $25.74 | $25.74 | $24.71 | $25.25 | $24.91 | 27,947 |
| 2021-06-28 | $25.65 | $26.63 | $25.13 | $25.99 | $25.64 | 31,872 |
| 2021-06-25 | $25.30 | $27.69 | $24.80 | $25.39 | $25.05 | 255,521 |
| 2021-06-24 | $24.74 | $25.84 | $24.40 | $25.32 | $24.98 | 36,467 |
| 2021-06-23 | $24.12 | $25.30 | $23.92 | $24.31 | $23.98 | 23,274 |
| 2021-06-22 | $24.27 | $24.97 | $24.04 | $24.12 | $23.80 | 20,276 |
| 2021-06-21 | $24.50 | $25.09 | $23.55 | $24.40 | $24.07 | 31,559 |
| 2021-06-18 | $24.10 | $24.65 | $22.70 | $24.65 | $24.32 | 29,200 |
| 2021-06-17 | $25.80 | $26.96 | $24.42 | $24.91 | $24.58 | 22,914 |
| 2021-06-16 | $25.88 | $26.83 | $25.48 | $26.23 | $25.88 | 22,795 |
| 2021-06-15 | $26.07 | $26.82 | $25.27 | $25.72 | $25.38 | 19,688 |
| 2021-06-14 | $27.56 | $27.67 | $25.71 | $25.95 | $25.60 | 22,624 |
| 2021-06-11 | $27.39 | $27.94 | $27.33 | $27.94 | $27.57 | 10,984 |
| 2021-06-10 | $27.66 | $27.86 | $27.21 | $27.25 | $26.89 | 13,490 |
| 2021-06-09 | $27.58 | $28.24 | $27.00 | $27.66 | $27.29 | 11,738 |
| 2021-06-08 | $28.15 | $28.50 | $26.71 | $27.42 | $27.05 | 11,402 |
| 2021-06-07 | $28.91 | $28.91 | $27.53 | $28.02 | $27.64 | 28,020 |
| 2021-06-04 | $28.01 | $29.20 | $28.00 | $28.86 | $28.47 | 29,499 |
| 2021-06-03 | $27.47 | $28.90 | $27.47 | $27.72 | $27.27 | 8,912 |
| 2021-06-02 | $28.16 | $28.90 | $27.50 | $27.82 | $27.37 | 35,123 |
| 2021-06-01 | $26.00 | $28.59 | $26.00 | $27.81 | $27.36 | 30,385 |
| 2021-05-28 | $26.00 | $26.00 | $24.73 | $25.72 | $25.31 | 19,751 |
| 2021-05-27 | $26.09 | $26.09 | $25.26 | $26.00 | $25.58 | 12,667 |
| 2021-05-26 | $24.20 | $26.28 | $24.09 | $26.07 | $25.65 | 52,664 |
| 2021-05-25 | $25.52 | $26.06 | $23.98 | $23.98 | $23.59 | 50,755 |
| 2021-05-24 | $25.44 | $26.56 | $25.01 | $25.60 | $25.19 | 14,847 |
| 2021-05-21 | $25.86 | $26.69 | $25.10 | $25.79 | $25.37 | 19,589 |
| 2021-05-20 | $24.97 | $27.00 | $24.56 | $26.04 | $25.62 | 71,482 |
| 2021-05-19 | $25.33 | $25.58 | $24.06 | $24.77 | $24.37 | 55,531 |
| 2021-05-18 | $26.57 | $26.97 | $25.54 | $25.81 | $25.39 | 24,475 |
| 2021-05-17 | $26.53 | $27.42 | $26.05 | $26.99 | $26.55 | 23,030 |
| 2021-05-14 | $27.10 | $28.81 | $26.08 | $26.08 | $25.66 | 110,429 |
| 2021-05-13 | $27.78 | $29.55 | $26.62 | $27.25 | $26.81 | 182,070 |
| 2021-05-12 | $27.73 | $28.71 | $26.20 | $27.78 | $27.33 | 35,425 |
| 2021-05-11 | $27.69 | $28.99 | $27.41 | $27.86 | $27.41 | 12,644 |
| 2021-05-10 | $30.12 | $30.64 | $28.30 | $28.55 | $28.09 | 21,040 |
| 2021-05-07 | $27.00 | $31.22 | $27.00 | $30.20 | $29.71 | 38,187 |
| 2021-05-06 | $32.70 | $34.60 | $29.11 | $29.56 | $29.08 | 74,320 |
| 2021-05-05 | $29.41 | $33.04 | $28.65 | $32.22 | $31.70 | 64,500 |
| 2021-05-04 | $28.91 | $29.45 | $27.43 | $29.05 | $28.58 | 31,266 |
| 2021-05-03 | $26.50 | $28.67 | $26.50 | $28.44 | $27.98 | 28,479 |
| 2021-04-30 | $27.10 | $27.41 | $26.22 | $26.38 | $25.95 | 17,596 |
| 2021-04-29 | $26.27 | $27.10 | $25.88 | $27.10 | $26.66 | 18,571 |
| 2021-04-28 | $25.89 | $26.59 | $25.81 | $26.23 | $25.81 | 14,842 |
| 2021-04-27 | $25.07 | $26.00 | $25.00 | $26.00 | $25.58 | 13,015 |
| 2021-04-26 | $24.57 | $25.34 | $24.10 | $24.72 | $24.32 | 11,783 |
| 2021-04-23 | $25.20 | $25.20 | $24.29 | $24.71 | $24.31 | 13,490 |
| 2021-04-22 | $24.25 | $25.50 | $24.13 | $25.23 | $24.82 | 21,092 |
| 2021-04-21 | $24.92 | $25.40 | $24.07 | $24.25 | $23.85 | 10,178 |
| 2021-04-20 | $24.78 | $25.74 | $24.26 | $24.78 | $24.38 | 18,083 |
| 2021-04-19 | $26.36 | $26.70 | $23.94 | $24.79 | $24.39 | 43,115 |
| 2021-04-16 | $26.09 | $26.69 | $25.77 | $26.38 | $25.95 | 40,802 |
| 2021-04-15 | $25.50 | $26.59 | $24.17 | $25.70 | $25.29 | 98,711 |
| 2021-04-14 | $23.09 | $25.52 | $23.09 | $24.82 | $24.42 | 46,376 |
| 2021-04-13 | $23.18 | $23.67 | $22.82 | $23.64 | $23.26 | 58,445 |
| 2021-04-12 | $22.55 | $23.16 | $22.05 | $23.06 | $22.69 | 45,501 |
| 2021-04-09 | $21.91 | $22.88 | $21.88 | $22.59 | $22.23 | 9,114 |
| 2021-04-08 | $22.50 | $22.91 | $21.51 | $22.90 | $22.53 | 13,653 |
| 2021-04-07 | $22.75 | $22.76 | $22.53 | $22.75 | $22.38 | 15,810 |
| 2021-04-06 | $21.51 | $22.51 | $21.51 | $22.45 | $22.09 | 27,162 |
| 2021-04-05 | $20.75 | $21.77 | $20.51 | $21.58 | $21.23 | 24,338 |
| 2021-04-01 | $20.56 | $21.00 | $20.38 | $20.79 | $20.45 | 19,112 |
| 2021-03-31 | $21.01 | $21.24 | $20.45 | $20.51 | $20.18 | 9,626 |
| 2021-03-30 | $20.25 | $21.27 | $20.25 | $21.25 | $20.91 | 18,232 |
| 2021-03-29 | $21.49 | $21.62 | $20.26 | $20.50 | $20.17 | 10,280 |
| 2021-03-26 | $21.05 | $21.50 | $20.39 | $20.84 | $20.50 | 13,909 |
| 2021-03-25 | $21.74 | $21.74 | $20.29 | $21.00 | $20.66 | 8,985 |
| 2021-03-24 | $21.80 | $22.80 | $21.39 | $21.78 | $21.43 | 30,776 |
| 2021-03-23 | $22.88 | $23.25 | $21.53 | $21.75 | $21.40 | 20,067 |
| 2021-03-22 | $22.00 | $23.44 | $22.00 | $22.88 | $22.51 | 21,722 |
| 2021-03-19 | $22.01 | $22.99 | $20.95 | $21.92 | $21.57 | 41,859 |
| 2021-03-18 | $23.00 | $23.08 | $22.00 | $22.01 | $21.66 | 17,352 |
| 2021-03-17 | $22.77 | $23.47 | $22.63 | $23.00 | $22.63 | 32,843 |
| 2021-03-16 | $22.49 | $22.99 | $21.36 | $22.90 | $22.53 | 29,690 |
| 2021-03-15 | $21.00 | $22.44 | $20.04 | $22.38 | $22.02 | 74,766 |
| 2021-03-12 | $19.57 | $20.40 | $19.12 | $19.83 | $19.51 | 24,902 |
| 2021-03-11 | $19.30 | $19.85 | $19.30 | $19.57 | $19.18 | 16,827 |
| 2021-03-10 | $19.70 | $19.89 | $19.45 | $19.45 | $19.06 | 6,020 |
| 2021-03-09 | $18.75 | $19.90 | $18.31 | $19.60 | $19.21 | 7,981 |
| 2021-03-08 | $18.49 | $19.30 | $18.49 | $18.75 | $18.37 | 9,350 |
| 2021-03-05 | $18.13 | $18.28 | $17.80 | $18.18 | $17.82 | 9,930 |
| 2021-03-04 | $18.82 | $19.71 | $17.00 | $18.10 | $17.74 | 13,686 |
| 2021-03-03 | $20.34 | $20.55 | $18.71 | $18.80 | $18.42 | 24,310 |
| 2021-03-02 | $18.41 | $20.04 | $18.41 | $19.22 | $18.83 | 10,921 |
| 2021-03-01 | $18.93 | $19.34 | $18.40 | $18.48 | $18.11 | 6,245 |
| 2021-02-26 | $20.30 | $20.61 | $18.48 | $18.48 | $18.11 | 26,496 |
| 2021-02-25 | $19.80 | $20.86 | $19.80 | $20.13 | $19.73 | 21,154 |
| 2021-02-24 | $18.73 | $20.00 | $18.50 | $19.67 | $19.28 | 29,247 |
| 2021-02-23 | $18.58 | $18.98 | $17.84 | $18.76 | $18.38 | 8,315 |
| 2021-02-22 | $18.03 | $18.88 | $18.03 | $18.83 | $18.45 | 24,069 |
| 2021-02-19 | $17.70 | $18.15 | $17.20 | $17.69 | $17.33 | 10,737 |
| 2021-02-18 | $17.60 | $18.09 | $17.22 | $17.50 | $17.15 | 11,490 |
| 2021-02-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.23 | 1,164 |
| 2021-02-16 | $18.16 | $18.35 | $17.72 | $17.72 | $17.36 | 8,541 |
| 2021-02-12 | $17.30 | $18.40 | $17.30 | $17.97 | $17.61 | 12,423 |
| 2021-02-11 | $17.40 | $17.80 | $17.01 | $17.14 | $16.80 | 13,794 |
| 2021-02-10 | $17.90 | $18.27 | $16.99 | $17.25 | $16.90 | 16,820 |
| 2021-02-09 | $17.91 | $18.48 | $17.68 | $17.79 | $17.43 | 16,504 |
| 2021-02-08 | $18.12 | $18.98 | $17.91 | $17.91 | $17.55 | 20,380 |
| 2021-02-05 | $17.47 | $18.64 | $17.47 | $18.10 | $17.74 | 13,018 |
| 2021-02-04 | $17.31 | $18.30 | $17.24 | $17.24 | $16.89 | 19,173 |
| 2021-02-03 | $16.97 | $17.87 | $16.61 | $17.01 | $16.67 | 22,790 |
| 2021-02-02 | $16.43 | $16.95 | $16.43 | $16.95 | $16.61 | 10,419 |
| 2021-02-01 | $16.12 | $16.61 | $16.07 | $16.07 | $15.75 | 6,975 |
| 2021-01-29 | $16.70 | $16.70 | $16.00 | $16.07 | $15.75 | 5,136 |
| 2021-01-28 | $16.74 | $16.74 | $16.13 | $16.13 | $15.81 | 3,468 |
| 2021-01-27 | $16.38 | $17.15 | $16.00 | $16.30 | $15.97 | 9,162 |
| 2021-01-26 | $17.00 | $17.00 | $16.46 | $16.61 | $16.28 | 3,305 |
| 2021-01-25 | $16.92 | $17.27 | $16.53 | $16.92 | $16.58 | 4,381 |
| 2021-01-22 | $16.99 | $17.37 | $16.86 | $17.12 | $16.78 | 6,331 |
| 2021-01-21 | $17.06 | $17.34 | $16.85 | $16.86 | $16.52 | 5,789 |
| 2021-01-20 | $17.36 | $17.40 | $17.09 | $17.09 | $16.75 | 6,472 |
| 2021-01-19 | $17.44 | $17.44 | $17.08 | $17.17 | $16.83 | 5,664 |
| 2021-01-15 | $17.11 | $17.39 | $16.99 | $17.28 | $16.93 | 5,466 |
| 2021-01-14 | $17.50 | $17.50 | $17.33 | $17.47 | $17.12 | 15,678 |
| 2021-01-13 | $17.01 | $17.40 | $17.01 | $17.29 | $16.94 | 2,481 |
| 2021-01-12 | $17.05 | $17.40 | $16.90 | $17.27 | $16.92 | 6,834 |
| 2021-01-11 | $17.00 | $17.42 | $16.90 | $16.90 | $16.56 | 11,814 |
| 2021-01-08 | $17.63 | $17.63 | $17.00 | $17.10 | $16.76 | 11,568 |
| 2021-01-07 | $17.22 | $17.63 | $17.00 | $17.52 | $17.17 | 19,056 |
| 2021-01-06 | $16.59 | $17.30 | $16.59 | $17.22 | $16.87 | 19,270 |
| 2021-01-05 | $15.89 | $16.59 | $15.89 | $16.50 | $16.16 | 7,256 |
| 2021-01-04 | $15.05 | $16.11 | $15.05 | $15.89 | $15.57 | 13,184 |
| 2020-12-31 | $15.46 | $15.50 | $15.00 | $15.20 | $14.89 | 11,205 |
| 2020-12-30 | $14.73 | $15.51 | $14.73 | $15.05 | $14.75 | 43,933 |
| 2020-12-29 | $15.69 | $16.00 | $15.01 | $15.03 | $14.72 | 22,006 |
| 2020-12-28 | $16.79 | $16.99 | $15.11 | $15.89 | $15.57 | 54,340 |
| 2020-12-24 | $16.81 | $17.00 | $16.48 | $16.99 | $16.65 | 2,507 |
| 2020-12-23 | $16.66 | $17.29 | $16.66 | $16.78 | $16.44 | 20,894 |
| 2020-12-22 | $16.38 | $16.95 | $16.37 | $16.66 | $16.33 | 9,764 |
| 2020-12-21 | $16.09 | $16.32 | $15.80 | $16.21 | $15.88 | 23,876 |
| 2020-12-18 | $16.79 | $17.07 | $16.03 | $16.47 | $16.14 | 39,644 |
| 2020-12-17 | $17.10 | $17.27 | $16.60 | $16.74 | $16.40 | 17,908 |
| 2020-12-16 | $17.21 | $17.29 | $16.70 | $16.92 | $16.58 | 12,844 |
| 2020-12-15 | $17.29 | $17.30 | $16.73 | $17.01 | $16.67 | 12,098 |
| 2020-12-14 | $17.31 | $17.31 | $17.11 | $17.22 | $16.87 | 5,716 |
| 2020-12-11 | $18.11 | $18.20 | $16.56 | $17.08 | $16.74 | 18,479 |
| 2020-12-10 | $18.81 | $18.81 | $18.13 | $18.53 | $18.16 | 10,311 |
| 2020-12-09 | $18.71 | $18.98 | $18.30 | $18.79 | $18.41 | 8,758 |
| 2020-12-08 | $18.96 | $19.19 | $18.55 | $18.80 | $18.42 | 9,463 |
| 2020-12-07 | $18.93 | $19.14 | $18.75 | $19.04 | $18.66 | 10,335 |
| 2020-12-04 | $19.38 | $19.60 | $19.00 | $19.08 | $18.70 | 19,226 |
| 2020-12-03 | $17.63 | $18.89 | $17.11 | $18.88 | $18.50 | 35,978 |
| 2020-12-02 | $15.95 | $17.40 | $15.95 | $17.34 | $16.99 | 21,505 |
| 2020-12-01 | $15.53 | $15.95 | $15.51 | $15.95 | $15.63 | 5,834 |
| 2020-11-30 | $16.21 | $16.21 | $15.47 | $15.56 | $15.25 | 15,347 |
| 2020-11-27 | $16.08 | $16.28 | $16.07 | $16.20 | $15.79 | 8,644 |
| 2020-11-25 | $15.26 | $16.30 | $15.17 | $16.18 | $15.77 | 24,525 |
| 2020-11-24 | $14.53 | $15.47 | $14.53 | $15.39 | $15.00 | 16,391 |
| 2020-11-23 | $14.00 | $14.55 | $13.93 | $14.41 | $14.05 | 8,411 |
| 2020-11-20 | $14.08 | $14.10 | $14.00 | $14.02 | $13.67 | 6,119 |
| 2020-11-19 | $14.54 | $14.70 | $13.86 | $14.20 | $13.84 | 13,816 |
| 2020-11-18 | $14.60 | $14.70 | $14.26 | $14.59 | $14.22 | 12,571 |
| 2020-11-17 | $14.13 | $14.49 | $14.10 | $14.44 | $14.08 | 8,759 |
| 2020-11-16 | $13.62 | $14.95 | $13.62 | $14.02 | $13.67 | 59,971 |
| 2020-11-13 | $13.72 | $13.72 | $13.33 | $13.50 | $13.16 | 3,937 |
| 2020-11-12 | $13.40 | $13.83 | $13.30 | $13.36 | $13.02 | 5,177 |
| 2020-11-11 | $13.80 | $14.07 | $13.29 | $13.41 | $13.07 | 21,809 |
| 2020-11-10 | $13.80 | $14.00 | $13.70 | $13.81 | $13.46 | 10,519 |
| 2020-11-09 | $13.50 | $13.83 | $13.14 | $13.68 | $13.34 | 11,559 |
| 2020-11-06 | $13.73 | $13.73 | $13.31 | $13.58 | $13.24 | 7,543 |
| 2020-11-05 | $13.28 | $13.73 | $13.28 | $13.71 | $13.37 | 3,121 |
| 2020-11-04 | $13.36 | $13.55 | $12.90 | $13.05 | $12.72 | 7,578 |
| 2020-11-03 | $13.80 | $13.80 | $13.51 | $13.68 | $13.34 | 932 |
| 2020-11-02 | $13.43 | $13.89 | $13.43 | $13.77 | $13.42 | 2,961 |
| 2020-10-30 | $13.35 | $13.92 | $13.30 | $13.60 | $13.26 | 7,577 |
| 2020-10-29 | $13.70 | $13.70 | $13.16 | $13.31 | $12.98 | 5,483 |
| 2020-10-28 | $13.41 | $13.65 | $13.41 | $13.65 | $13.31 | 1,383 |
| 2020-10-27 | $13.80 | $13.97 | $13.63 | $13.80 | $13.45 | 8,907 |
| 2020-10-26 | $13.42 | $13.80 | $13.03 | $13.79 | $13.44 | 26,152 |
| 2020-10-23 | $13.31 | $13.58 | $13.13 | $13.49 | $13.15 | 8,868 |
| 2020-10-22 | $13.27 | $13.27 | $13.08 | $13.12 | $12.79 | 1,495 |
| 2020-10-21 | $13.13 | $13.40 | $13.02 | $13.29 | $12.96 | 11,059 |
| 2020-10-20 | $13.31 | $13.65 | $13.23 | $13.28 | $12.95 | 9,240 |
| 2020-10-19 | $13.98 | $13.98 | $13.20 | $13.33 | $13.00 | 12,965 |
| 2020-10-16 | $13.59 | $13.91 | $13.50 | $13.67 | $13.33 | 6,696 |
| 2020-10-15 | $13.70 | $13.70 | $13.52 | $13.59 | $13.25 | 1,889 |
| 2020-10-14 | $14.05 | $14.05 | $13.70 | $13.80 | $13.45 | 6,123 |
| 2020-10-13 | $13.83 | $13.99 | $13.55 | $13.89 | $13.54 | 18,411 |
| 2020-10-12 | $14.51 | $14.51 | $13.94 | $14.00 | $13.65 | 19,067 |
| 2020-10-09 | $14.73 | $14.80 | $14.23 | $14.57 | $14.20 | 8,215 |
| 2020-10-08 | $14.25 | $14.75 | $14.25 | $14.61 | $14.24 | 7,559 |
| 2020-10-07 | $14.05 | $14.40 | $13.95 | $14.10 | $13.75 | 10,887 |
| 2020-10-06 | $13.56 | $14.38 | $13.56 | $13.84 | $13.49 | 4,588 |
| 2020-10-05 | $14.18 | $14.22 | $13.53 | $13.84 | $13.49 | 7,876 |
| 2020-10-02 | $13.34 | $14.38 | $13.34 | $14.12 | $13.77 | 7,402 |
| 2020-10-01 | $13.41 | $13.67 | $13.21 | $13.59 | $13.25 | 11,334 |
| 2020-09-30 | $13.80 | $13.97 | $13.16 | $13.16 | $12.83 | 11,623 |
| 2020-09-29 | $13.86 | $14.13 | $13.67 | $13.68 | $13.34 | 8,954 |
| 2020-09-28 | $14.00 | $14.22 | $13.70 | $13.86 | $13.51 | 11,611 |
| 2020-09-25 | $13.97 | $13.97 | $13.68 | $13.93 | $13.58 | 3,522 |
| 2020-09-24 | $13.90 | $14.05 | $13.60 | $13.81 | $13.46 | 6,408 |
| 2020-09-23 | $14.58 | $14.91 | $13.91 | $13.98 | $13.63 | 17,794 |
| 2020-09-22 | $14.19 | $14.70 | $13.85 | $14.70 | $14.33 | 12,944 |
| 2020-09-21 | $14.58 | $14.59 | $14.10 | $14.37 | $14.01 | 12,229 |
| 2020-09-18 | $15.23 | $15.35 | $14.83 | $14.94 | $14.57 | 10,135 |
| 2020-09-17 | $14.87 | $15.50 | $14.87 | $15.04 | $14.66 | 13,846 |
| 2020-09-16 | $14.72 | $15.54 | $14.50 | $15.05 | $14.67 | 25,867 |
| 2020-09-15 | $14.84 | $15.02 | $14.27 | $14.89 | $14.52 | 15,526 |
| 2020-09-14 | $14.72 | $14.96 | $14.72 | $14.74 | $14.37 | 14,377 |
| 2020-09-11 | $14.90 | $14.90 | $14.00 | $14.49 | $14.13 | 12,608 |
| 2020-09-10 | $14.70 | $15.18 | $14.54 | $14.69 | $14.32 | 26,744 |
| 2020-09-09 | $13.94 | $14.95 | $13.89 | $14.72 | $14.35 | 33,356 |
| 2020-09-08 | $13.50 | $13.94 | $13.48 | $13.94 | $13.59 | 15,848 |
| 2020-09-04 | $13.59 | $13.90 | $13.01 | $13.48 | $13.14 | 33,100 |
| 2020-09-03 | $13.81 | $13.81 | $13.05 | $13.31 | $12.98 | 17,785 |
| 2020-09-02 | $14.10 | $14.10 | $13.50 | $13.76 | $13.41 | 13,405 |
| 2020-09-01 | $14.02 | $14.30 | $13.88 | $13.97 | $13.62 | 14,190 |
| 2020-08-31 | $13.41 | $14.47 | $13.41 | $13.96 | $13.61 | 42,641 |
| 2020-08-28 | $13.64 | $13.86 | $13.12 | $13.64 | $13.22 | 25,131 |
| 2020-08-27 | $12.66 | $14.00 | $12.63 | $13.40 | $12.99 | 101,814 |
| 2020-08-26 | $10.65 | $12.76 | $10.65 | $12.65 | $12.26 | 158,038 |
| 2020-08-25 | $10.90 | $10.95 | $10.65 | $10.69 | $10.36 | 4,275 |
| 2020-08-24 | $10.94 | $11.39 | $10.63 | $11.01 | $10.67 | 12,099 |
| 2020-08-21 | $11.45 | $11.45 | $10.75 | $10.93 | $10.60 | 9,147 |
| 2020-08-20 | $11.30 | $11.32 | $11.05 | $11.14 | $10.80 | 5,886 |
| 2020-08-19 | $11.39 | $11.50 | $11.01 | $11.28 | $10.93 | 7,549 |
| 2020-08-18 | $11.96 | $11.96 | $11.35 | $11.39 | $11.04 | 20,036 |
| 2020-08-17 | $11.58 | $12.07 | $11.40 | $11.79 | $11.43 | 30,913 |
| 2020-08-14 | $10.66 | $11.50 | $10.66 | $11.44 | $11.09 | 35,139 |
| 2020-08-13 | $10.93 | $10.93 | $10.55 | $10.63 | $10.30 | 7,384 |
| 2020-08-12 | $11.17 | $11.18 | $10.65 | $10.75 | $10.42 | 7,137 |
| 2020-08-11 | $11.00 | $11.40 | $10.90 | $10.91 | $10.58 | 17,454 |
| 2020-08-10 | $10.83 | $11.10 | $10.83 | $11.00 | $10.66 | 9,167 |
| 2020-08-07 | $10.66 | $10.86 | $9.89 | $10.70 | $10.37 | 33,680 |
| 2020-08-06 | $10.87 | $11.02 | $10.78 | $10.85 | $10.52 | 11,430 |
| 2020-08-05 | $10.89 | $10.99 | $10.53 | $10.53 | $10.21 | 2,961 |
| 2020-08-04 | $10.26 | $10.76 | $10.10 | $10.75 | $10.42 | 10,807 |
| 2020-08-03 | $10.14 | $10.31 | $10.07 | $10.27 | $9.96 | 8,487 |
| 2020-07-31 | $10.37 | $10.37 | $10.03 | $10.17 | $9.86 | 10,925 |
| 2020-07-30 | $10.58 | $10.75 | $10.26 | $10.36 | $10.04 | 12,937 |
| 2020-07-29 | $11.15 | $11.17 | $10.73 | $10.93 | $10.60 | 18,917 |
| 2020-07-28 | $11.33 | $11.45 | $11.08 | $11.17 | $10.83 | 7,266 |
| 2020-07-27 | $11.34 | $11.65 | $11.28 | $11.47 | $11.12 | 15,745 |
| 2020-07-24 | $11.19 | $11.33 | $11.08 | $11.28 | $10.93 | 6,094 |
| 2020-07-23 | $11.22 | $11.27 | $11.10 | $11.19 | $10.85 | 5,820 |
| 2020-07-22 | $10.79 | $11.44 | $10.79 | $11.33 | $10.98 | 20,548 |
| 2020-07-21 | $10.33 | $10.92 | $10.28 | $10.84 | $10.51 | 17,822 |
| 2020-07-20 | $10.46 | $10.56 | $10.08 | $10.08 | $9.77 | 20,092 |
| 2020-07-17 | $10.38 | $10.54 | $10.04 | $10.19 | $9.88 | 8,849 |
| 2020-07-16 | $10.36 | $10.85 | $10.29 | $10.32 | $10.00 | 14,980 |
| 2020-07-15 | $10.08 | $10.76 | $9.97 | $10.48 | $10.16 | 41,529 |
| 2020-07-14 | $9.77 | $9.87 | $9.70 | $9.80 | $9.50 | 10,308 |
| 2020-07-13 | $9.56 | $10.09 | $9.55 | $9.72 | $9.42 | 20,678 |
| 2020-07-10 | $9.35 | $9.70 | $9.28 | $9.60 | $9.31 | 11,485 |
| 2020-07-09 | $10.00 | $10.12 | $9.21 | $9.29 | $9.01 | 34,496 |
| 2020-07-08 | $10.31 | $10.34 | $9.86 | $9.98 | $9.67 | 14,024 |
| 2020-07-07 | $10.25 | $10.42 | $10.04 | $10.34 | $10.02 | 9,343 |
| 2020-07-06 | $10.38 | $10.45 | $10.21 | $10.39 | $10.07 | 20,115 |
| 2020-07-02 | $10.32 | $10.50 | $9.70 | $10.14 | $9.83 | 25,661 |
| 2020-07-01 | $10.60 | $10.63 | $10.08 | $10.13 | $9.82 | 33,046 |
| 2020-06-30 | $10.18 | $10.58 | $10.00 | $10.48 | $10.16 | 28,262 |
| 2020-06-29 | $9.70 | $10.65 | $9.62 | $10.19 | $9.88 | 48,446 |
| 2020-06-26 | $9.19 | $9.76 | $9.03 | $9.57 | $9.28 | 268,271 |
| 2020-06-25 | $9.25 | $9.37 | $9.02 | $9.20 | $8.92 | 62,104 |
| 2020-06-24 | $9.95 | $9.95 | $9.03 | $9.22 | $8.94 | 45,061 |
| 2020-06-23 | $9.54 | $10.25 | $9.20 | $10.09 | $9.78 | 59,451 |
| 2020-06-22 | $9.88 | $9.88 | $9.47 | $9.74 | $9.44 | 50,416 |
| 2020-06-19 | $10.72 | $10.72 | $9.79 | $9.86 | $9.56 | 67,250 |
| 2020-06-18 | $10.54 | $10.93 | $10.45 | $10.60 | $10.28 | 47,632 |
| 2020-06-17 | $11.17 | $11.17 | $10.55 | $10.66 | $10.33 | 36,727 |
| 2020-06-16 | $11.59 | $11.95 | $11.10 | $11.17 | $10.83 | 51,801 |
| 2020-06-15 | $10.83 | $11.81 | $10.65 | $11.18 | $10.84 | 41,618 |
| 2020-06-12 | $11.46 | $11.76 | $10.70 | $11.35 | $10.92 | 40,954 |
| 2020-06-11 | $11.57 | $11.88 | $10.96 | $10.97 | $10.56 | 46,907 |
| 2020-06-10 | $13.40 | $13.40 | $11.93 | $11.98 | $11.53 | 56,670 |
| 2020-06-09 | $12.37 | $13.65 | $11.94 | $13.38 | $12.88 | 77,598 |
| 2020-06-08 | $11.83 | $12.90 | $11.53 | $12.37 | $11.91 | 70,681 |
| 2020-06-05 | $12.00 | $12.89 | $11.26 | $11.36 | $10.93 | 78,806 |
| 2020-06-04 | $11.33 | $11.79 | $10.64 | $11.67 | $11.23 | 68,038 |
| 2020-06-03 | $11.70 | $12.92 | $10.85 | $11.04 | $10.63 | 126,532 |
| 2020-06-02 | $10.51 | $10.67 | $9.80 | $10.64 | $10.24 | 59,551 |
| 2020-06-01 | $0.81 | $0.90 | $0.80 | $0.88 | $10.16 | 28,058 |
| 2020-05-29 | $0.82 | $0.92 | $0.78 | $0.78 | $9.01 | 51,157 |
| 2020-05-28 | $0.96 | $0.99 | $0.94 | $0.96 | $11.09 | 14,953 |
| 2020-05-27 | $0.92 | $0.97 | $0.89 | $0.96 | $11.09 | 15,353 |
| 2020-05-26 | $0.87 | $0.97 | $0.85 | $0.91 | $10.51 | 33,855 |
| 2020-05-22 | $0.82 | $0.86 | $0.80 | $0.85 | $9.82 | 19,441 |
| 2020-05-21 | $0.84 | $0.84 | $0.80 | $0.82 | $9.47 | 6,581 |
| 2020-05-20 | $0.80 | $0.85 | $0.78 | $0.82 | $9.44 | 18,092 |
| 2020-05-19 | $0.85 | $0.85 | $0.76 | $0.79 | $9.12 | 19,288 |
| 2020-05-18 | $0.82 | $0.85 | $0.78 | $0.84 | $9.70 | 25,521 |
| 2020-05-15 | $0.80 | $0.83 | $0.80 | $0.81 | $9.36 | 13,507 |
| 2020-05-14 | $0.78 | $0.81 | $0.76 | $0.80 | $9.24 | 19,752 |
| 2020-05-13 | $0.81 | $0.81 | $0.76 | $0.76 | $8.78 | 20,018 |
| 2020-05-12 | $0.83 | $0.83 | $0.77 | $0.77 | $8.89 | 21,817 |
| 2020-05-11 | $0.81 | $0.82 | $0.78 | $0.79 | $9.12 | 25,364 |
| 2020-05-08 | $0.81 | $0.84 | $0.78 | $0.81 | $9.36 | 16,262 |
| 2020-05-07 | $0.82 | $0.85 | $0.77 | $0.78 | $9.01 | 20,969 |
| 2020-05-06 | $0.87 | $0.87 | $0.82 | $0.82 | $9.47 | 16,463 |
| 2020-05-05 | $0.85 | $0.88 | $0.83 | $0.83 | $9.59 | 17,990 |
| 2020-05-04 | $0.85 | $0.85 | $0.82 | $0.84 | $9.70 | 10,511 |
| 2020-05-01 | $0.90 | $0.90 | $0.84 | $0.86 | $9.93 | 19,902 |
| 2020-04-30 | $0.93 | $0.96 | $0.86 | $0.88 | $10.16 | 16,678 |
| 2020-04-29 | $0.87 | $0.95 | $0.83 | $0.92 | $10.63 | 36,266 |
| 2020-04-28 | $0.88 | $0.88 | $0.83 | $0.85 | $9.82 | 21,782 |
| 2020-04-27 | $0.89 | $0.89 | $0.82 | $0.87 | $10.05 | 20,856 |
| 2020-04-24 | $0.85 | $0.90 | $0.85 | $0.89 | $10.28 | 16,832 |
| 2020-04-23 | $0.90 | $0.90 | $0.85 | $0.88 | $10.16 | 12,663 |
| 2020-04-22 | $0.90 | $0.90 | $0.85 | $0.90 | $10.39 | 15,129 |
| 2020-04-21 | $0.85 | $0.91 | $0.81 | $0.85 | $9.82 | 10,242 |
| 2020-04-20 | $0.86 | $0.98 | $0.85 | $0.90 | $10.39 | 21,610 |
| 2020-04-17 | $0.91 | $0.94 | $0.84 | $0.93 | $10.74 | 18,651 |
| 2020-04-16 | $0.92 | $0.93 | $0.86 | $0.90 | $10.39 | 13,110 |
| 2020-04-15 | $0.96 | $0.98 | $0.88 | $0.90 | $10.39 | 18,961 |
| 2020-04-14 | $1.01 | $1.02 | $0.96 | $0.99 | $11.43 | 9,958 |
| 2020-04-13 | $1.10 | $1.10 | $0.95 | $0.97 | $11.20 | 21,193 |
| 2020-04-09 | $1.08 | $1.12 | $1.01 | $1.08 | $12.47 | 9,660 |
| 2020-04-08 | $1.06 | $1.11 | $0.98 | $1.09 | $12.59 | 17,654 |
| 2020-04-07 | $1.05 | $1.07 | $0.99 | $1.03 | $11.90 | 16,788 |
| 2020-04-06 | $0.89 | $1.05 | $0.87 | $1.05 | $12.13 | 18,460 |
| 2020-04-03 | $0.88 | $0.92 | $0.86 | $0.91 | $10.51 | 9,089 |
| 2020-04-02 | $0.88 | $0.94 | $0.88 | $0.91 | $10.51 | 12,458 |
| 2020-04-01 | $0.98 | $0.98 | $0.86 | $0.88 | $10.16 | 21,881 |
| 2020-03-31 | $1.05 | $1.05 | $0.94 | $1.03 | $11.90 | 8,377 |
| 2020-03-30 | $0.99 | $1.06 | $0.92 | $1.06 | $12.24 | 13,357 |
| 2020-03-27 | $1.07 | $1.07 | $0.94 | $1.02 | $11.78 | 10,263 |
| 2020-03-26 | $1.08 | $1.12 | $1.03 | $1.11 | $12.82 | 24,669 |
| 2020-03-25 | $0.97 | $1.10 | $0.95 | $1.09 | $12.59 | 18,373 |
| 2020-03-24 | $1.02 | $1.02 | $0.89 | $0.95 | $10.97 | 12,357 |
| 2020-03-23 | $0.96 | $0.98 | $0.86 | $0.98 | $11.32 | 10,645 |
| 2020-03-20 | $0.92 | $1.01 | $0.89 | $0.99 | $11.43 | 34,201 |
| 2020-03-19 | $0.84 | $1.08 | $0.83 | $1.03 | $11.90 | 20,982 |
| 2020-03-18 | $1.12 | $1.12 | $0.76 | $0.80 | $9.24 | 26,678 |
| 2020-03-17 | $1.08 | $1.18 | $1.01 | $1.12 | $12.94 | 12,430 |
| 2020-03-16 | $0.85 | $1.32 | $0.81 | $1.05 | $12.13 | 48,033 |
| 2020-03-13 | $0.86 | $0.91 | $0.80 | $0.87 | $10.05 | 32,742 |
| 2020-03-12 | $0.96 | $0.98 | $0.84 | $0.85 | $9.82 | 16,869 |
| 2020-03-11 | $1.05 | $1.07 | $1.00 | $1.00 | $11.55 | 9,490 |
| 2020-03-10 | $1.10 | $1.12 | $1.05 | $1.07 | $12.36 | 13,520 |
| 2020-03-09 | $1.19 | $1.22 | $1.07 | $1.08 | $12.47 | 14,512 |
| 2020-03-06 | $1.31 | $1.34 | $1.25 | $1.25 | $14.44 | 8,652 |
| 2020-03-05 | $1.37 | $1.38 | $1.32 | $1.36 | $15.46 | 9,020 |
| 2020-03-04 | $1.36 | $1.38 | $1.36 | $1.36 | $15.46 | 7,959 |
| 2020-03-03 | $1.33 | $1.38 | $1.31 | $1.36 | $15.46 | 7,094 |
| 2020-03-02 | $1.40 | $1.40 | $1.31 | $1.33 | $15.12 | 7,819 |
| 2020-02-28 | $1.34 | $1.45 | $1.34 | $1.39 | $15.80 | 10,622 |
| 2020-02-27 | $1.34 | $1.39 | $1.22 | $1.28 | $14.55 | 23,539 |
| 2020-02-26 | $1.36 | $1.42 | $1.34 | $1.36 | $15.46 | 9,207 |
| 2020-02-25 | $1.49 | $1.50 | $1.30 | $1.34 | $15.23 | 32,329 |
| 2020-02-24 | $1.55 | $1.55 | $1.46 | $1.50 | $17.05 | 7,712 |
| 2020-02-21 | $1.64 | $1.64 | $1.55 | $1.58 | $17.96 | 8,410 |
| 2020-02-20 | $1.55 | $1.64 | $1.54 | $1.63 | $18.53 | 11,507 |
| 2020-02-19 | $1.54 | $1.58 | $1.53 | $1.55 | $17.62 | 4,924 |
| 2020-02-18 | $1.59 | $1.60 | $1.52 | $1.52 | $17.28 | 13,731 |
| 2020-02-14 | $1.59 | $1.60 | $1.55 | $1.58 | $17.96 | 9,231 |
| 2020-02-13 | $1.57 | $1.58 | $1.54 | $1.56 | $17.73 | 7,239 |
| 2020-02-12 | $1.61 | $1.62 | $1.56 | $1.57 | $17.85 | 6,135 |
| 2020-02-11 | $1.58 | $1.62 | $1.56 | $1.59 | $18.07 | 4,813 |
| 2020-02-10 | $1.63 | $1.64 | $1.55 | $1.55 | $17.62 | 17,088 |
| 2020-02-07 | $1.70 | $1.70 | $1.62 | $1.63 | $18.53 | 6,485 |
| 2020-02-06 | $1.75 | $1.77 | $1.68 | $1.69 | $19.21 | 5,215 |
| 2020-02-05 | $1.66 | $1.75 | $1.66 | $1.75 | $19.89 | 4,366 |
| 2020-02-04 | $1.67 | $1.69 | $1.65 | $1.66 | $18.87 | 8,216 |
| 2020-02-03 | $1.68 | $1.68 | $1.66 | $1.66 | $18.87 | 5,622 |
| 2020-01-31 | $1.67 | $1.70 | $1.66 | $1.66 | $18.87 | 9,409 |
| 2020-01-30 | $1.70 | $1.70 | $1.66 | $1.68 | $19.10 | 3,543 |
| 2020-01-29 | $1.71 | $1.71 | $1.68 | $1.70 | $19.33 | 3,307 |
| 2020-01-28 | $1.68 | $1.70 | $1.66 | $1.70 | $19.33 | 6,507 |
| 2020-01-27 | $1.68 | $1.71 | $1.65 | $1.68 | $19.10 | 6,315 |
| 2020-01-24 | $1.71 | $1.72 | $1.68 | $1.68 | $19.10 | 12,361 |
| 2020-01-23 | $1.74 | $1.75 | $1.71 | $1.72 | $19.55 | 11,577 |
| 2020-01-22 | $1.74 | $1.75 | $1.73 | $1.75 | $19.89 | 3,967 |
| 2020-01-21 | $1.75 | $1.77 | $1.72 | $1.75 | $19.89 | 16,641 |
| 2020-01-17 | $1.79 | $1.79 | $1.75 | $1.75 | $19.89 | 6,409 |
| 2020-01-16 | $1.77 | $1.78 | $1.75 | $1.76 | $20.01 | 4,749 |
| 2020-01-15 | $1.77 | $1.79 | $1.74 | $1.77 | $20.12 | 6,494 |
| 2020-01-14 | $1.75 | $1.80 | $1.74 | $1.78 | $20.23 | 10,276 |
| 2020-01-13 | $1.74 | $1.78 | $1.73 | $1.75 | $19.89 | 14,725 |
| 2020-01-10 | $1.73 | $1.76 | $1.72 | $1.74 | $19.78 | 14,417 |
| 2020-01-09 | $1.77 | $1.78 | $1.71 | $1.72 | $19.55 | 40,286 |
| 2020-01-08 | $1.77 | $1.79 | $1.76 | $1.77 | $20.12 | 14,023 |
| 2020-01-07 | $1.77 | $1.79 | $1.77 | $1.78 | $20.23 | 3,904 |
| 2020-01-06 | $1.77 | $1.79 | $1.77 | $1.77 | $20.12 | 11,477 |
| 2020-01-03 | $1.79 | $1.84 | $1.77 | $1.77 | $20.12 | 14,649 |
| 2020-01-02 | $1.90 | $1.92 | $1.78 | $1.80 | $20.46 | 20,170 |
| 2019-12-31 | $1.84 | $1.90 | $1.82 | $1.87 | $21.26 | 9,614 |
| 2019-12-30 | $1.85 | $1.89 | $1.85 | $1.85 | $21.03 | 12,085 |
| 2019-12-27 | $1.92 | $1.92 | $1.82 | $1.84 | $20.92 | 12,101 |
| 2019-12-26 | $1.93 | $1.97 | $1.90 | $1.91 | $21.71 | 5,388 |
| 2019-12-24 | $1.93 | $1.95 | $1.91 | $1.94 | $22.05 | 11,355 |
| 2019-12-23 | $1.81 | $1.94 | $1.81 | $1.93 | $21.94 | 13,077 |
| 2019-12-20 | $1.82 | $1.92 | $1.81 | $1.81 | $20.58 | 91,852 |
| 2019-12-19 | $1.82 | $1.87 | $1.80 | $1.81 | $20.58 | 16,053 |
| 2019-12-18 | $1.73 | $1.82 | $1.69 | $1.80 | $20.46 | 37,261 |
| 2019-12-17 | $1.76 | $1.80 | $1.72 | $1.73 | $19.67 | 20,574 |
| 2019-12-16 | $1.80 | $1.80 | $1.75 | $1.75 | $19.89 | 12,710 |
| 2019-12-13 | $1.80 | $1.82 | $1.77 | $1.77 | $20.12 | 7,562 |
| 2019-12-12 | $1.84 | $1.84 | $1.78 | $1.80 | $20.46 | 12,118 |
| 2019-12-11 | $1.82 | $1.85 | $1.81 | $1.82 | $20.69 | 7,196 |
| 2019-12-10 | $1.85 | $1.85 | $1.81 | $1.84 | $20.92 | 6,197 |
| 2019-12-09 | $1.83 | $1.88 | $1.82 | $1.85 | $21.03 | 6,933 |
| 2019-12-06 | $1.86 | $1.88 | $1.82 | $1.83 | $20.80 | 6,189 |
| 2019-12-05 | $1.91 | $1.91 | $1.81 | $1.82 | $20.69 | 9,156 |
| 2019-12-04 | $1.86 | $1.92 | $1.86 | $1.88 | $21.37 | 5,612 |
| 2019-12-03 | $1.85 | $1.88 | $1.83 | $1.86 | $21.14 | 9,807 |
| 2019-12-02 | $1.94 | $1.99 | $1.84 | $1.84 | $20.92 | 23,520 |
| 2019-11-29 | $1.96 | $1.98 | $1.92 | $1.94 | $21.82 | 3,553 |
| 2019-11-27 | $1.95 | $2.06 | $1.92 | $1.99 | $22.38 | 10,507 |
| 2019-11-26 | $2.04 | $2.04 | $1.92 | $1.93 | $21.70 | 8,112 |
| 2019-11-25 | $1.96 | $2.06 | $1.89 | $2.05 | $23.05 | 12,373 |
| 2019-11-22 | $1.98 | $1.98 | $1.92 | $1.94 | $21.82 | 3,883 |
| 2019-11-21 | $2.07 | $2.07 | $1.93 | $1.94 | $21.82 | 5,955 |
| 2019-11-20 | $2.08 | $2.13 | $2.05 | $2.05 | $23.05 | 4,268 |
| 2019-11-19 | $2.16 | $2.17 | $2.06 | $2.09 | $23.50 | 5,564 |
| 2019-11-18 | $2.15 | $2.18 | $2.12 | $2.17 | $24.40 | 3,813 |
| 2019-11-15 | $2.17 | $2.19 | $2.15 | $2.18 | $24.52 | 6,256 |
| 2019-11-14 | $2.07 | $2.18 | $2.07 | $2.16 | $24.29 | 6,785 |
| 2019-11-13 | $2.03 | $2.10 | $2.03 | $2.10 | $23.62 | 6,553 |
| 2019-11-12 | $2.02 | $2.10 | $2.01 | $2.04 | $22.94 | 6,653 |
| 2019-11-11 | $2.00 | $2.06 | $1.92 | $2.05 | $23.05 | 9,829 |
| 2019-11-08 | $1.97 | $2.08 | $1.97 | $2.03 | $22.83 | 15,038 |
| 2019-11-07 | $1.97 | $2.05 | $1.97 | $1.98 | $22.27 | 8,038 |
| 2019-11-06 | $1.98 | $2.02 | $1.95 | $1.96 | $22.04 | 9,624 |
| 2019-11-05 | $1.87 | $2.00 | $1.87 | $1.96 | $22.04 | 13,130 |
| 2019-11-04 | $1.92 | $1.98 | $1.85 | $1.88 | $21.14 | 16,039 |
| 2019-11-01 | $1.90 | $1.95 | $1.86 | $1.92 | $21.59 | 8,843 |
| 2019-10-31 | $1.84 | $1.90 | $1.84 | $1.89 | $21.25 | 9,453 |
| 2019-10-30 | $1.86 | $1.89 | $1.83 | $1.86 | $20.92 | 5,059 |
| 2019-10-29 | $1.88 | $1.93 | $1.83 | $1.86 | $20.92 | 8,926 |
| 2019-10-28 | $1.90 | $1.95 | $1.88 | $1.88 | $21.14 | 2,899 |
| 2019-10-25 | $1.89 | $1.96 | $1.86 | $1.91 | $21.48 | 5,198 |
| 2019-10-24 | $1.97 | $1.97 | $1.86 | $1.90 | $21.37 | 6,975 |
| 2019-10-23 | $2.01 | $2.03 | $1.96 | $1.96 | $22.04 | 6,362 |
| 2019-10-22 | $2.00 | $2.03 | $1.97 | $2.01 | $22.60 | 7,130 |
| 2019-10-21 | $1.96 | $2.02 | $1.94 | $2.01 | $22.60 | 10,550 |
| 2019-10-18 | $1.94 | $1.97 | $1.92 | $1.95 | $21.93 | 3,990 |
| 2019-10-17 | $1.94 | $1.98 | $1.92 | $1.96 | $22.04 | 4,489 |
| 2019-10-16 | $1.91 | $1.96 | $1.91 | $1.93 | $21.70 | 4,205 |
| 2019-10-15 | $1.90 | $1.96 | $1.87 | $1.92 | $21.59 | 5,435 |
| 2019-10-14 | $1.96 | $1.98 | $1.90 | $1.90 | $21.37 | 7,525 |
| 2019-10-11 | $1.75 | $1.98 | $1.75 | $1.94 | $21.82 | 14,848 |
| 2019-10-10 | $1.77 | $1.83 | $1.68 | $1.71 | $19.23 | 10,725 |
| 2019-10-09 | $1.84 | $1.84 | $1.78 | $1.78 | $20.02 | 11,311 |
| 2019-10-08 | $1.84 | $1.84 | $1.79 | $1.80 | $20.24 | 5,856 |
| 2019-10-07 | $1.86 | $1.89 | $1.85 | $1.85 | $20.80 | 4,696 |
| 2019-10-04 | $1.90 | $1.90 | $1.84 | $1.86 | $20.92 | 2,254 |
| 2019-10-03 | $1.88 | $1.88 | $1.80 | $1.85 | $20.80 | 9,005 |
| 2019-10-02 | $1.88 | $1.91 | $1.85 | $1.88 | $21.14 | 3,850 |
| 2019-10-01 | $1.93 | $1.98 | $1.88 | $1.88 | $21.14 | 3,737 |
| 2019-09-30 | $1.96 | $1.97 | $1.88 | $1.90 | $21.37 | 8,315 |
| 2019-09-27 | $2.01 | $2.03 | $1.95 | $1.95 | $21.93 | 4,571 |
| 2019-09-26 | $2.02 | $2.04 | $1.97 | $1.97 | $22.15 | 3,296 |
| 2019-09-25 | $2.00 | $2.05 | $1.99 | $2.03 | $22.83 | 4,436 |
| 2019-09-24 | $2.09 | $2.09 | $1.99 | $2.00 | $22.49 | 5,008 |
| 2019-09-23 | $2.08 | $2.16 | $2.07 | $2.08 | $23.39 | 6,615 |
| 2019-09-20 | $2.10 | $2.16 | $2.10 | $2.10 | $23.62 | 8,187 |
| 2019-09-19 | $2.17 | $2.19 | $2.10 | $2.11 | $23.73 | 4,758 |
| 2019-09-18 | $2.19 | $2.21 | $2.09 | $2.13 | $23.95 | 5,680 |
| 2019-09-17 | $2.17 | $2.23 | $2.11 | $2.20 | $24.74 | 6,341 |
| 2019-09-16 | $2.22 | $2.27 | $2.18 | $2.18 | $24.52 | 6,318 |
| 2019-09-13 | $2.22 | $2.29 | $2.20 | $2.23 | $25.08 | 5,313 |
| 2019-09-12 | $2.29 | $2.32 | $2.17 | $2.24 | $25.19 | 10,335 |
| 2019-09-11 | $2.28 | $2.32 | $2.22 | $2.30 | $25.86 | 9,984 |
| 2019-09-10 | $2.12 | $2.28 | $2.11 | $2.24 | $25.19 | 11,521 |
| 2019-09-09 | $2.05 | $2.20 | $2.05 | $2.10 | $23.62 | 10,551 |
| 2019-09-06 | $2.14 | $2.15 | $2.03 | $2.04 | $22.94 | 6,065 |
| 2019-09-05 | $2.08 | $2.16 | $1.99 | $2.12 | $23.84 | 11,522 |
| 2019-09-04 | $1.96 | $2.06 | $1.95 | $2.05 | $23.05 | 7,025 |
| 2019-09-03 | $1.93 | $2.11 | $1.84 | $1.96 | $22.04 | 22,991 |
| 2019-08-30 | $2.00 | $2.02 | $1.93 | $1.95 | $21.93 | 4,152 |
| 2019-08-29 | $1.93 | $2.02 | $1.90 | $2.01 | $22.37 | 5,470 |
| 2019-08-28 | $1.78 | $1.98 | $1.78 | $1.90 | $21.15 | 5,815 |
| 2019-08-27 | $1.85 | $1.86 | $1.77 | $1.82 | $20.26 | 7,012 |
| 2019-08-26 | $1.81 | $1.85 | $1.78 | $1.81 | $20.15 | 5,443 |
| 2019-08-23 | $1.88 | $1.91 | $1.72 | $1.73 | $19.26 | 19,418 |
| 2019-08-22 | $1.87 | $1.90 | $1.83 | $1.88 | $20.93 | 5,391 |
| 2019-08-21 | $1.89 | $1.90 | $1.81 | $1.85 | $20.59 | 3,724 |
| 2019-08-20 | $1.88 | $1.91 | $1.85 | $1.85 | $20.59 | 4,061 |
| 2019-08-19 | $1.88 | $1.93 | $1.84 | $1.91 | $21.26 | 8,827 |
| 2019-08-16 | $1.83 | $1.91 | $1.80 | $1.82 | $20.26 | 12,699 |
| 2019-08-15 | $1.87 | $1.91 | $1.80 | $1.82 | $20.26 | 8,942 |
| 2019-08-14 | $1.91 | $1.93 | $1.79 | $1.88 | $20.93 | 13,692 |
| 2019-08-13 | $1.90 | $2.05 | $1.86 | $1.97 | $21.93 | 12,055 |
| 2019-08-12 | $1.82 | $1.91 | $1.77 | $1.90 | $21.15 | 10,446 |
| 2019-08-09 | $1.90 | $1.90 | $1.80 | $1.82 | $20.26 | 18,128 |
| 2019-08-08 | $1.98 | $2.05 | $1.90 | $1.96 | $21.82 | 10,745 |
| 2019-08-07 | $1.99 | $2.03 | $1.95 | $1.97 | $21.93 | 7,418 |
| 2019-08-06 | $1.99 | $2.04 | $1.98 | $2.02 | $22.49 | 8,250 |
| 2019-08-05 | $2.04 | $2.06 | $1.96 | $1.98 | $22.04 | 13,099 |
| 2019-08-02 | $2.05 | $2.11 | $2.02 | $2.04 | $22.71 | 6,849 |
| 2019-08-01 | $2.14 | $2.18 | $2.07 | $2.07 | $23.04 | 10,259 |
| 2019-07-31 | $2.28 | $2.28 | $2.11 | $2.15 | $23.93 | 7,213 |
| 2019-07-30 | $2.06 | $2.30 | $2.04 | $2.28 | $25.38 | 17,109 |
| 2019-07-29 | $2.11 | $2.17 | $2.02 | $2.08 | $23.15 | 5,940 |
| 2019-07-26 | $2.01 | $2.16 | $1.99 | $2.09 | $23.26 | 19,628 |
| 2019-07-25 | $2.10 | $2.12 | $1.99 | $1.99 | $22.15 | 28,234 |
| 2019-07-24 | $2.16 | $2.25 | $2.10 | $2.12 | $23.60 | 12,635 |
| 2019-07-23 | $2.29 | $2.40 | $2.15 | $2.16 | $24.04 | 21,006 |
| 2019-07-22 | $2.42 | $2.45 | $2.23 | $2.27 | $25.27 | 11,376 |
| 2019-07-19 | $2.46 | $2.47 | $2.39 | $2.39 | $26.60 | 7,702 |
| 2019-07-18 | $2.34 | $2.49 | $2.34 | $2.48 | $27.61 | 6,432 |
| 2019-07-17 | $2.41 | $2.44 | $2.31 | $2.35 | $26.16 | 5,149 |
| 2019-07-16 | $2.27 | $2.45 | $2.27 | $2.42 | $26.94 | 9,342 |
| 2019-07-15 | $2.38 | $2.41 | $2.24 | $2.27 | $25.27 | 10,446 |
| 2019-07-12 | $2.35 | $2.43 | $2.34 | $2.38 | $26.49 | 8,524 |
| 2019-07-11 | $2.49 | $2.55 | $2.29 | $2.32 | $25.82 | 21,590 |
| 2019-07-10 | $2.60 | $2.70 | $2.47 | $2.47 | $27.49 | 12,884 |
| 2019-07-09 | $2.61 | $2.68 | $2.53 | $2.59 | $28.83 | 8,008 |
| 2019-07-08 | $2.55 | $2.75 | $2.51 | $2.62 | $29.16 | 12,665 |
| 2019-07-05 | $2.67 | $2.67 | $2.51 | $2.55 | $28.38 | 12,912 |
| 2019-07-03 | $2.79 | $2.79 | $2.68 | $2.69 | $29.94 | 3,850 |
| 2019-07-02 | $2.88 | $2.89 | $2.66 | $2.77 | $30.83 | 11,816 |
| 2019-07-01 | $3.00 | $3.17 | $2.84 | $2.89 | $32.17 | 26,947 |
| 2019-06-28 | $2.70 | $2.97 | $2.70 | $2.97 | $33.06 | 72,109 |
| 2019-06-27 | $2.77 | $2.81 | $2.63 | $2.69 | $29.94 | 15,558 |
| 2019-06-26 | $2.63 | $2.83 | $2.63 | $2.75 | $30.61 | 16,553 |
| 2019-06-25 | $2.50 | $2.65 | $2.48 | $2.61 | $29.05 | 16,548 |
| 2019-06-24 | $2.38 | $2.51 | $2.38 | $2.51 | $27.94 | 10,749 |
| 2019-06-21 | $2.39 | $2.43 | $2.36 | $2.39 | $26.60 | 7,281 |
| 2019-06-20 | $2.42 | $2.45 | $2.38 | $2.41 | $26.83 | 7,928 |
| 2019-06-19 | $2.35 | $2.47 | $2.33 | $2.39 | $26.60 | 12,183 |
| 2019-06-18 | $2.23 | $2.37 | $2.23 | $2.36 | $26.27 | 10,252 |
| 2019-06-17 | $2.20 | $2.24 | $2.19 | $2.21 | $24.60 | 4,580 |
| 2019-06-14 | $2.23 | $2.28 | $2.17 | $2.20 | $24.49 | 8,963 |
| 2019-06-13 | $2.13 | $2.28 | $2.13 | $2.23 | $24.82 | 12,311 |
| 2019-06-12 | $2.16 | $2.20 | $2.10 | $2.13 | $23.71 | 9,965 |
| 2019-06-11 | $2.23 | $2.23 | $2.14 | $2.17 | $24.16 | 9,975 |
| 2019-06-10 | $2.16 | $2.25 | $2.14 | $2.17 | $24.16 | 10,016 |
| 2019-06-07 | $2.10 | $2.16 | $2.08 | $2.15 | $23.93 | 10,090 |
| 2019-06-06 | $2.09 | $2.12 | $2.05 | $2.08 | $23.15 | 7,947 |
| 2019-06-05 | $2.24 | $2.27 | $2.07 | $2.09 | $23.26 | 14,984 |
| 2019-06-04 | $2.07 | $2.25 | $2.07 | $2.24 | $24.93 | 21,671 |
| 2019-06-03 | $2.00 | $2.07 | $1.96 | $2.05 | $22.82 | 14,279 |
| 2019-05-31 | $1.99 | $2.01 | $1.95 | $2.00 | $22.05 | 13,965 |
| 2019-05-30 | $2.05 | $2.14 | $2.04 | $2.05 | $22.60 | 10,378 |
| 2019-05-29 | $1.99 | $2.04 | $1.92 | $2.02 | $22.27 | 13,723 |
| 2019-05-28 | $1.83 | $1.97 | $1.82 | $1.95 | $21.50 | 17,196 |
| 2019-05-24 | $1.83 | $1.83 | $1.74 | $1.81 | $19.95 | 36,574 |
| 2019-05-23 | $1.90 | $1.91 | $1.78 | $1.81 | $19.95 | 34,833 |
| 2019-05-22 | $2.02 | $2.02 | $1.90 | $1.90 | $20.95 | 38,554 |
| 2019-05-21 | $2.02 | $2.07 | $2.01 | $2.06 | $22.71 | 8,743 |
| 2019-05-20 | $2.24 | $2.24 | $1.99 | $2.01 | $22.16 | 45,132 |
| 2019-05-17 | $2.25 | $2.32 | $2.23 | $2.25 | $24.80 | 10,723 |
| 2019-05-16 | $2.23 | $2.29 | $2.22 | $2.28 | $25.13 | 11,914 |
| 2019-05-15 | $2.26 | $2.30 | $2.22 | $2.23 | $24.58 | 17,029 |
| 2019-05-14 | $2.23 | $2.32 | $2.23 | $2.26 | $24.91 | 11,614 |
| 2019-05-13 | $2.33 | $2.33 | $2.22 | $2.23 | $24.58 | 11,712 |
| 2019-05-10 | $2.30 | $2.47 | $2.30 | $2.41 | $26.57 | 18,903 |
| 2019-05-09 | $2.34 | $2.35 | $2.24 | $2.32 | $25.58 | 7,892 |
| 2019-05-08 | $2.30 | $2.37 | $2.28 | $2.35 | $25.91 | 6,508 |
| 2019-05-07 | $2.35 | $2.39 | $2.28 | $2.31 | $25.47 | 12,280 |
| 2019-05-06 | $2.42 | $2.48 | $2.34 | $2.40 | $26.46 | 7,409 |
| 2019-05-03 | $2.35 | $2.47 | $2.35 | $2.46 | $27.12 | 13,311 |
| 2019-05-02 | $2.38 | $2.44 | $2.27 | $2.36 | $26.02 | 15,913 |
| 2019-05-01 | $2.52 | $2.52 | $2.36 | $2.39 | $26.35 | 13,395 |
| 2019-04-30 | $2.66 | $2.66 | $2.45 | $2.51 | $27.67 | 19,442 |
| 2019-04-29 | $2.62 | $2.68 | $2.53 | $2.67 | $29.43 | 15,350 |
| 2019-04-26 | $2.43 | $2.58 | $2.40 | $2.57 | $28.33 | 19,701 |
| 2019-04-25 | $2.67 | $2.67 | $2.42 | $2.44 | $26.90 | 17,739 |
| 2019-04-24 | $2.66 | $2.68 | $2.56 | $2.67 | $29.43 | 20,635 |
| 2019-04-23 | $2.55 | $2.67 | $2.53 | $2.67 | $29.43 | 22,441 |
| 2019-04-22 | $2.69 | $2.70 | $2.50 | $2.52 | $27.78 | 17,674 |
| 2019-04-18 | $2.72 | $2.82 | $2.68 | $2.72 | $29.98 | 17,271 |
| 2019-04-17 | $2.63 | $2.72 | $2.59 | $2.68 | $29.54 | 17,510 |
| 2019-04-16 | $2.63 | $2.73 | $2.60 | $2.63 | $28.99 | 22,493 |
| 2019-04-15 | $2.58 | $2.87 | $2.55 | $2.64 | $29.10 | 55,944 |
| 2019-04-12 | $2.51 | $2.56 | $2.44 | $2.54 | $28.00 | 24,597 |
| 2019-04-11 | $2.36 | $2.53 | $2.35 | $2.49 | $27.45 | 31,823 |
| 2019-04-10 | $2.26 | $2.38 | $2.22 | $2.36 | $26.02 | 27,155 |
| 2019-04-09 | $2.31 | $2.31 | $2.20 | $2.24 | $24.69 | 22,384 |
| 2019-04-08 | $2.31 | $2.35 | $2.29 | $2.33 | $25.69 | 10,359 |
| 2019-04-05 | $2.27 | $2.33 | $2.25 | $2.31 | $25.47 | 14,978 |
| 2019-04-04 | $2.24 | $2.30 | $2.24 | $2.27 | $25.02 | 10,764 |
| 2019-04-03 | $2.26 | $2.30 | $2.23 | $2.23 | $24.58 | 16,329 |
| 2019-04-02 | $2.40 | $2.40 | $2.20 | $2.23 | $24.58 | 28,567 |
| 2019-04-01 | $2.31 | $2.43 | $2.31 | $2.40 | $26.46 | 16,076 |
| 2019-03-29 | $2.34 | $2.39 | $2.29 | $2.31 | $25.47 | 16,993 |
| 2019-03-28 | $2.33 | $2.37 | $2.28 | $2.34 | $25.80 | 8,445 |
| 2019-03-27 | $2.26 | $2.37 | $2.21 | $2.32 | $25.58 | 25,522 |
| 2019-03-26 | $2.32 | $2.35 | $2.22 | $2.27 | $25.02 | 14,013 |
| 2019-03-25 | $2.26 | $2.37 | $2.14 | $2.28 | $25.13 | 22,129 |
| 2019-03-22 | $2.41 | $2.44 | $2.16 | $2.22 | $24.47 | 34,479 |
| 2019-03-21 | $2.25 | $2.59 | $2.25 | $2.41 | $26.57 | 71,171 |
| 2019-03-20 | $2.22 | $2.27 | $2.11 | $2.24 | $24.69 | 44,364 |
| 2019-03-19 | $2.35 | $2.43 | $2.21 | $2.23 | $24.58 | 48,566 |
| 2019-03-18 | $2.37 | $2.44 | $2.30 | $2.35 | $25.91 | 34,020 |
| 2019-03-15 | $2.53 | $2.55 | $2.30 | $2.37 | $26.13 | 70,618 |
| 2019-03-14 | $2.73 | $2.79 | $2.52 | $2.53 | $27.89 | 37,228 |
| 2019-03-13 | $3.06 | $3.10 | $2.70 | $2.75 | $30.32 | 81,466 |
| 2019-03-12 | $4.00 | $4.00 | $3.00 | $3.03 | $33.40 | 121,737 |
| 2019-03-11 | $4.05 | $4.45 | $4.03 | $4.36 | $48.06 | 40,432 |
| 2019-03-08 | $4.20 | $4.21 | $3.97 | $4.04 | $44.54 | 27,339 |
| 2019-03-07 | $3.90 | $4.28 | $3.88 | $4.21 | $46.18 | 32,868 |
| 2019-03-06 | $3.84 | $3.99 | $3.81 | $3.90 | $42.78 | 16,160 |
| 2019-03-05 | $3.87 | $3.88 | $3.79 | $3.85 | $42.23 | 24,124 |
| 2019-03-04 | $3.92 | $3.99 | $3.70 | $3.87 | $42.45 | 23,061 |
| 2019-03-01 | $4.08 | $4.14 | $3.77 | $3.93 | $43.11 | 33,521 |
| 2019-02-28 | $4.03 | $4.07 | $3.90 | $4.05 | $44.43 | 16,895 |
| 2019-02-27 | $4.40 | $4.40 | $3.90 | $4.07 | $44.65 | 30,564 |
| 2019-02-26 | $4.45 | $4.47 | $4.33 | $4.38 | $48.05 | 18,387 |
| 2019-02-25 | $4.47 | $4.51 | $4.22 | $4.42 | $48.49 | 40,504 |
| 2019-02-22 | $4.01 | $4.38 | $4.01 | $4.29 | $47.06 | 47,417 |
| 2019-02-21 | $3.78 | $4.00 | $3.75 | $3.98 | $43.66 | 38,638 |
| 2019-02-20 | $3.71 | $3.81 | $3.41 | $3.78 | $41.46 | 40,453 |
| 2019-02-19 | $3.43 | $3.75 | $3.42 | $3.70 | $40.59 | 30,009 |
| 2019-02-15 | $3.25 | $3.47 | $3.22 | $3.46 | $37.95 | 41,157 |
| 2019-02-14 | $3.28 | $3.33 | $3.21 | $3.22 | $35.32 | 14,517 |
| 2019-02-13 | $3.15 | $3.32 | $3.10 | $3.29 | $36.09 | 19,882 |
| 2019-02-12 | $3.03 | $3.22 | $3.03 | $3.16 | $34.66 | 16,781 |
| 2019-02-11 | $3.05 | $3.06 | $2.95 | $3.01 | $33.02 | 4,826 |
| 2019-02-08 | $3.03 | $3.06 | $2.95 | $3.06 | $33.57 | 10,971 |
| 2019-02-07 | $3.13 | $3.14 | $2.98 | $3.02 | $33.13 | 19,200 |
| 2019-02-06 | $3.18 | $3.23 | $3.12 | $3.19 | $34.99 | 10,066 |
| 2019-02-05 | $3.29 | $3.29 | $3.07 | $3.20 | $35.10 | 25,183 |
| 2019-02-04 | $3.46 | $3.47 | $3.20 | $3.27 | $35.87 | 21,267 |
| 2019-02-01 | $3.31 | $3.52 | $3.26 | $3.47 | $38.06 | 31,186 |
| 2019-01-31 | $3.27 | $3.35 | $3.17 | $3.33 | $36.53 | 21,802 |
| 2019-01-30 | $3.30 | $3.34 | $3.16 | $3.30 | $36.20 | 28,789 |
| 2019-01-29 | $3.05 | $3.29 | $3.04 | $3.25 | $35.65 | 37,549 |
| 2019-01-28 | $3.01 | $3.09 | $2.87 | $3.02 | $33.13 | 17,212 |
| 2019-01-25 | $2.94 | $3.13 | $2.94 | $3.01 | $33.02 | 17,170 |
| 2019-01-24 | $3.18 | $3.20 | $2.86 | $2.94 | $32.25 | 39,922 |
| 2019-01-23 | $3.43 | $3.53 | $3.16 | $3.20 | $35.10 | 40,151 |
| 2019-01-22 | $3.42 | $3.50 | $3.13 | $3.40 | $37.30 | 53,552 |
| 2019-01-18 | $3.65 | $3.88 | $3.27 | $3.45 | $37.84 | 79,135 |
| 2019-01-17 | $3.19 | $3.55 | $3.01 | $3.52 | $38.61 | 67,296 |
| 2019-01-16 | $3.31 | $3.72 | $3.16 | $3.24 | $35.54 | 128,762 |
| 2019-01-15 | $2.51 | $3.20 | $2.46 | $3.12 | $34.22 | 87,878 |
| 2019-01-14 | $2.33 | $2.54 | $2.30 | $2.48 | $27.20 | 109,462 |
| 2019-01-11 | $2.31 | $2.37 | $2.28 | $2.33 | $25.56 | 16,943 |
| 2019-01-10 | $2.24 | $2.37 | $2.20 | $2.31 | $25.34 | 20,922 |
| 2019-01-09 | $2.31 | $2.35 | $2.20 | $2.27 | $24.90 | 10,800 |
| 2019-01-08 | $2.30 | $2.35 | $2.24 | $2.31 | $25.34 | 21,793 |
| 2019-01-07 | $2.09 | $2.30 | $2.05 | $2.23 | $24.46 | 17,206 |
| 2019-01-04 | $2.01 | $2.11 | $1.99 | $2.08 | $22.82 | 9,397 |
| 2019-01-03 | $2.05 | $2.07 | $1.96 | $1.97 | $21.61 | 8,867 |
| 2019-01-02 | $1.91 | $2.11 | $1.88 | $2.09 | $22.93 | 12,094 |
| 2018-12-31 | $2.02 | $2.08 | $1.88 | $1.93 | $21.17 | 14,417 |
| 2018-12-28 | $2.05 | $2.11 | $1.96 | $1.99 | $21.83 | 29,369 |
| 2018-12-27 | $1.94 | $2.06 | $1.84 | $2.05 | $22.49 | 17,558 |
| 2018-12-26 | $1.89 | $1.98 | $1.78 | $1.98 | $21.72 | 14,532 |
| 2018-12-24 | $1.87 | $1.90 | $1.82 | $1.86 | $20.40 | 8,255 |
| 2018-12-21 | $1.76 | $1.87 | $1.74 | $1.87 | $20.51 | 39,790 |
| 2018-12-20 | $1.80 | $1.84 | $1.70 | $1.76 | $19.31 | 13,813 |
| 2018-12-19 | $1.89 | $1.90 | $1.79 | $1.81 | $19.85 | 14,077 |
| 2018-12-18 | $2.05 | $2.05 | $1.87 | $1.88 | $20.62 | 13,374 |
| 2018-12-17 | $2.07 | $2.10 | $2.02 | $2.05 | $22.49 | 19,367 |
| 2018-12-14 | $1.90 | $2.12 | $1.90 | $2.07 | $22.71 | 38,737 |
| 2018-12-13 | $1.78 | $2.01 | $1.78 | $1.96 | $21.50 | 38,527 |
| 2018-12-12 | $1.69 | $1.79 | $1.65 | $1.78 | $19.53 | 18,460 |
| 2018-12-11 | $1.74 | $1.78 | $1.63 | $1.67 | $18.32 | 11,997 |
| 2018-12-10 | $1.81 | $1.82 | $1.67 | $1.73 | $18.98 | 20,096 |
| 2018-12-07 | $1.87 | $1.90 | $1.74 | $1.75 | $19.20 | 9,602 |
| 2018-12-06 | $1.93 | $2.00 | $1.78 | $1.85 | $20.29 | 22,491 |
| 2018-12-04 | $2.09 | $2.10 | $1.90 | $1.91 | $20.95 | 15,616 |
| 2018-12-03 | $2.11 | $2.12 | $2.03 | $2.10 | $23.04 | 11,928 |
| 2018-11-30 | $2.14 | $2.14 | $2.03 | $2.05 | $22.28 | 16,081 |
| 2018-11-29 | $2.16 | $2.18 | $2.10 | $2.14 | $23.25 | 6,124 |
| 2018-11-28 | $2.12 | $2.21 | $2.08 | $2.18 | $23.69 | 16,868 |
| 2018-11-27 | $2.22 | $2.22 | $2.09 | $2.11 | $22.93 | 11,515 |
| 2018-11-26 | $2.28 | $2.30 | $2.16 | $2.20 | $23.91 | 8,041 |
| 2018-11-23 | $2.29 | $2.30 | $2.20 | $2.26 | $24.56 | 11,086 |
| 2018-11-21 | $2.14 | $2.35 | $2.14 | $2.34 | $25.43 | 15,477 |
| 2018-11-20 | $2.12 | $2.17 | $2.05 | $2.15 | $23.36 | 19,209 |
| 2018-11-19 | $2.11 | $2.20 | $2.08 | $2.13 | $23.14 | 7,572 |
| 2018-11-16 | $2.15 | $2.15 | $2.05 | $2.11 | $22.93 | 16,784 |
| 2018-11-15 | $2.11 | $2.20 | $2.10 | $2.15 | $23.36 | 11,514 |
| 2018-11-14 | $2.11 | $2.16 | $2.08 | $2.13 | $23.14 | 18,430 |
| 2018-11-13 | $2.13 | $2.20 | $2.09 | $2.10 | $22.82 | 11,108 |
| 2018-11-12 | $2.15 | $2.18 | $2.08 | $2.12 | $23.04 | 14,959 |
| 2018-11-09 | $2.26 | $2.26 | $2.07 | $2.10 | $22.82 | 21,373 |
| 2018-11-08 | $2.16 | $2.19 | $2.06 | $2.13 | $23.14 | 19,874 |
| 2018-11-07 | $2.15 | $2.23 | $2.12 | $2.17 | $23.58 | 8,461 |
| 2018-11-06 | $2.41 | $2.43 | $2.12 | $2.15 | $23.36 | 18,945 |
| 2018-11-05 | $2.40 | $2.49 | $2.35 | $2.39 | $25.97 | 16,579 |
| 2018-11-02 | $2.27 | $2.39 | $2.27 | $2.36 | $25.64 | 14,089 |
| 2018-11-01 | $2.09 | $2.34 | $2.06 | $2.25 | $24.45 | 19,315 |
| 2018-10-31 | $2.12 | $2.16 | $2.07 | $2.08 | $22.60 | 14,792 |
| 2018-10-30 | $2.17 | $2.20 | $2.06 | $2.08 | $22.60 | 32,000 |
| 2018-10-29 | $2.28 | $2.32 | $2.12 | $2.18 | $23.69 | 15,548 |
| 2018-10-26 | $2.09 | $2.28 | $2.07 | $2.24 | $24.34 | 23,600 |
| 2018-10-25 | $2.13 | $2.15 | $2.08 | $2.12 | $23.04 | 16,244 |
| 2018-10-24 | $2.11 | $2.14 | $2.05 | $2.11 | $22.93 | 17,032 |
| 2018-10-23 | $2.14 | $2.14 | $2.07 | $2.10 | $22.82 | 13,427 |
| 2018-10-22 | $2.14 | $2.16 | $2.07 | $2.15 | $23.36 | 8,801 |
| 2018-10-19 | $2.10 | $2.16 | $2.05 | $2.11 | $22.93 | 16,012 |
| 2018-10-18 | $2.13 | $2.15 | $2.06 | $2.10 | $22.82 | 28,555 |
| 2018-10-17 | $2.28 | $2.30 | $2.11 | $2.13 | $23.14 | 11,287 |
| 2018-10-16 | $2.14 | $2.30 | $2.08 | $2.28 | $24.77 | 17,509 |
| 2018-10-15 | $2.13 | $2.17 | $2.06 | $2.13 | $23.14 | 14,140 |
| 2018-10-12 | $2.14 | $2.23 | $2.07 | $2.12 | $23.04 | 13,058 |
| 2018-10-11 | $2.03 | $2.20 | $2.01 | $2.10 | $22.82 | 18,635 |
| 2018-10-10 | $2.02 | $2.11 | $1.95 | $2.05 | $22.28 | 28,742 |
| 2018-10-09 | $2.21 | $2.25 | $2.02 | $2.05 | $22.28 | 21,887 |
| 2018-10-08 | $2.25 | $2.27 | $2.16 | $2.24 | $24.34 | 23,244 |
| 2018-10-05 | $2.37 | $2.40 | $2.22 | $2.23 | $24.23 | 15,454 |
| 2018-10-04 | $2.40 | $2.47 | $2.37 | $2.37 | $25.75 | 17,994 |
| 2018-10-03 | $2.41 | $2.47 | $2.36 | $2.39 | $25.97 | 20,943 |
| 2018-10-02 | $2.35 | $2.49 | $2.35 | $2.40 | $26.08 | 26,796 |
| 2018-10-01 | $2.36 | $2.41 | $2.30 | $2.34 | $25.43 | 20,672 |
| 2018-09-28 | $2.41 | $2.44 | $2.21 | $2.28 | $24.77 | 38,717 |
| 2018-09-27 | $2.53 | $2.58 | $2.38 | $2.41 | $26.19 | 36,246 |
| 2018-09-26 | $2.64 | $2.68 | $2.51 | $2.53 | $27.49 | 13,634 |
| 2018-09-25 | $2.74 | $2.81 | $2.35 | $2.54 | $27.60 | 30,666 |
| 2018-09-24 | $2.87 | $2.90 | $2.74 | $2.74 | $29.77 | 12,223 |
| 2018-09-21 | $3.10 | $3.16 | $2.80 | $2.85 | $30.97 | 27,831 |
| 2018-09-20 | $3.06 | $3.15 | $3.04 | $3.12 | $33.90 | 8,791 |
| 2018-09-19 | $2.96 | $3.10 | $2.96 | $3.03 | $32.92 | 9,005 |
| 2018-09-18 | $3.01 | $3.10 | $2.92 | $2.97 | $32.27 | 14,008 |
| 2018-09-17 | $3.21 | $3.27 | $3.00 | $3.03 | $32.92 | 10,441 |
| 2018-09-14 | $3.13 | $3.25 | $3.13 | $3.21 | $34.88 | 6,536 |
| 2018-09-13 | $3.20 | $3.20 | $3.02 | $3.14 | $34.12 | 17,753 |
| 2018-09-12 | $3.25 | $3.31 | $3.17 | $3.19 | $34.66 | 12,343 |
| 2018-09-11 | $3.25 | $3.30 | $3.07 | $3.22 | $34.99 | 14,265 |
| 2018-09-10 | $3.26 | $3.33 | $3.20 | $3.25 | $35.31 | 10,470 |
| 2018-09-07 | $3.25 | $3.31 | $3.20 | $3.23 | $35.10 | 5,409 |
| 2018-09-06 | $3.43 | $3.52 | $3.25 | $3.26 | $35.42 | 9,316 |
| 2018-09-05 | $3.48 | $3.50 | $3.35 | $3.43 | $37.27 | 4,153 |
| 2018-09-04 | $3.33 | $3.53 | $3.22 | $3.49 | $37.92 | 11,037 |
| 2018-08-31 | $3.40 | $3.44 | $3.17 | $3.30 | $35.86 | 21,465 |
| 2018-08-30 | $3.50 | $3.52 | $3.28 | $3.42 | $36.94 | 14,091 |
| 2018-08-29 | $3.44 | $3.61 | $3.25 | $3.51 | $37.91 | 17,736 |
| 2018-08-28 | $3.69 | $3.72 | $3.44 | $3.44 | $37.15 | 8,465 |
| 2018-08-27 | $3.85 | $3.96 | $3.63 | $3.66 | $39.53 | 24,903 |
| 2018-08-24 | $3.84 | $3.94 | $3.82 | $3.86 | $41.69 | 5,064 |
| 2018-08-23 | $3.93 | $3.93 | $3.79 | $3.84 | $41.47 | 4,292 |
| 2018-08-22 | $3.99 | $4.00 | $3.85 | $3.90 | $42.12 | 5,366 |
| 2018-08-21 | $3.82 | $4.01 | $3.80 | $3.96 | $42.77 | 7,453 |
| 2018-08-20 | $3.89 | $3.95 | $3.79 | $3.83 | $41.37 | 6,963 |
| 2018-08-17 | $3.94 | $3.95 | $3.76 | $3.83 | $41.37 | 12,991 |
| 2018-08-16 | $3.95 | $4.09 | $3.93 | $3.94 | $42.55 | 11,164 |
| 2018-08-15 | $4.26 | $4.27 | $3.81 | $3.92 | $42.34 | 22,802 |
| 2018-08-14 | $5.00 | $5.04 | $4.23 | $4.26 | $46.01 | 39,437 |
| 2018-08-13 | $5.01 | $5.20 | $4.97 | $5.00 | $54.00 | 27,613 |
| 2018-08-10 | $4.84 | $5.05 | $4.77 | $5.03 | $54.33 | 11,828 |
| 2018-08-09 | $5.04 | $5.15 | $4.80 | $4.85 | $52.38 | 16,204 |
| 2018-08-08 | $5.06 | $5.12 | $4.97 | $5.05 | $54.54 | 15,603 |
| 2018-08-07 | $5.15 | $5.22 | $5.00 | $5.09 | $54.97 | 9,648 |
| 2018-08-06 | $5.11 | $5.27 | $5.00 | $5.15 | $55.62 | 15,655 |
| 2018-08-03 | $5.22 | $5.22 | $4.70 | $5.12 | $55.30 | 10,006 |
| 2018-08-02 | $5.22 | $5.23 | $4.70 | $4.82 | $52.06 | 26,738 |
| 2018-08-01 | $5.33 | $5.48 | $5.16 | $5.25 | $56.70 | 10,450 |
| 2018-07-31 | $5.20 | $5.39 | $5.14 | $5.36 | $57.89 | 16,069 |
| 2018-07-30 | $5.16 | $5.33 | $5.12 | $5.14 | $55.51 | 9,532 |
| 2018-07-27 | $5.18 | $5.23 | $5.05 | $5.15 | $55.62 | 10,197 |
| 2018-07-26 | $5.24 | $5.38 | $5.12 | $5.18 | $55.95 | 9,336 |
| 2018-07-25 | $5.14 | $5.23 | $5.04 | $5.21 | $56.27 | 12,271 |
| 2018-07-24 | $5.28 | $5.34 | $5.10 | $5.17 | $55.84 | 8,359 |
| 2018-07-23 | $5.24 | $5.30 | $5.19 | $5.22 | $56.38 | 6,369 |
| 2018-07-20 | $5.37 | $5.43 | $5.23 | $5.24 | $56.59 | 9,429 |
| 2018-07-19 | $5.21 | $5.41 | $5.19 | $5.37 | $58.00 | 11,812 |
| 2018-07-18 | $5.13 | $5.31 | $5.09 | $5.30 | $57.24 | 11,101 |
| 2018-07-17 | $4.95 | $5.14 | $4.89 | $5.13 | $55.41 | 9,169 |
| 2018-07-16 | $5.23 | $5.26 | $4.93 | $4.95 | $53.46 | 12,548 |
| 2018-07-13 | $5.20 | $5.27 | $5.16 | $5.23 | $56.49 | 6,153 |
| 2018-07-12 | $5.11 | $5.31 | $5.11 | $5.22 | $56.38 | 11,773 |
| 2018-07-11 | $5.55 | $5.55 | $5.05 | $5.10 | $55.08 | 15,782 |
| 2018-07-10 | $5.22 | $5.53 | $5.22 | $5.50 | $59.40 | 21,673 |
| 2018-07-09 | $5.13 | $5.24 | $5.10 | $5.21 | $56.27 | 7,578 |
| 2018-07-06 | $5.11 | $5.26 | $5.05 | $5.10 | $55.08 | 9,476 |
| 2018-07-05 | $5.20 | $5.20 | $5.01 | $5.11 | $55.19 | 14,663 |
| 2018-07-03 | $5.09 | $5.32 | $5.08 | $5.16 | $55.73 | 9,853 |
| 2018-07-02 | $4.70 | $5.06 | $4.57 | $5.04 | $54.43 | 18,684 |
| 2018-06-29 | $5.00 | $5.04 | $4.76 | $4.76 | $51.41 | 24,424 |
| 2018-06-28 | $5.07 | $5.07 | $4.92 | $4.97 | $53.68 | 32,930 |
| 2018-06-27 | $5.13 | $5.17 | $5.06 | $5.08 | $54.87 | 12,221 |
| 2018-06-26 | $5.14 | $5.21 | $5.10 | $5.12 | $55.30 | 10,893 |
| 2018-06-25 | $5.29 | $5.29 | $5.07 | $5.15 | $55.62 | 14,736 |
| 2018-06-22 | $5.38 | $5.40 | $5.24 | $5.31 | $57.35 | 41,353 |
| 2018-06-21 | $5.47 | $5.47 | $5.28 | $5.32 | $57.46 | 11,789 |
| 2018-06-20 | $5.50 | $5.52 | $5.34 | $5.44 | $58.76 | 11,281 |
| 2018-06-19 | $5.53 | $5.61 | $5.41 | $5.50 | $59.40 | 27,974 |
| 2018-06-18 | $5.61 | $5.67 | $5.53 | $5.58 | $60.27 | 36,600 |
| 2018-06-15 | $5.25 | $5.64 | $5.15 | $5.62 | $60.70 | 38,808 |
| 2018-06-14 | $5.35 | $5.37 | $5.14 | $5.26 | $56.81 | 16,146 |
| 2018-06-13 | $5.76 | $5.86 | $5.25 | $5.33 | $57.57 | 26,106 |
| 2018-06-12 | $5.69 | $5.77 | $5.67 | $5.75 | $62.10 | 27,153 |
| 2018-06-11 | $5.63 | $5.72 | $5.54 | $5.66 | $61.13 | 10,366 |
| 2018-06-08 | $5.73 | $5.75 | $5.62 | $5.62 | $60.70 | 11,457 |
| 2018-06-07 | $5.90 | $5.90 | $5.66 | $5.71 | $61.67 | 19,011 |
| 2018-06-06 | $5.95 | $5.97 | $5.78 | $5.90 | $63.72 | 20,423 |
| 2018-06-05 | $5.98 | $6.06 | $5.90 | $5.95 | $64.26 | 18,087 |
| 2018-06-04 | $6.17 | $6.17 | $5.97 | $5.99 | $64.70 | 21,720 |
| 2018-06-01 | $6.50 | $6.56 | $6.11 | $6.19 | $66.63 | 24,847 |
| 2018-05-31 | $6.46 | $6.54 | $6.19 | $6.43 | $69.22 | 20,489 |
| 2018-05-30 | $6.70 | $6.75 | $6.44 | $6.50 | $69.97 | 16,796 |
| 2018-05-29 | $6.68 | $6.87 | $6.55 | $6.64 | $71.48 | 15,102 |
| 2018-05-25 | $6.94 | $7.01 | $6.64 | $6.74 | $72.55 | 25,364 |
| 2018-05-24 | $6.96 | $7.05 | $6.90 | $6.94 | $74.71 | 16,582 |
| 2018-05-23 | $6.90 | $7.03 | $6.85 | $6.94 | $74.71 | 10,581 |
| 2018-05-22 | $7.15 | $7.15 | $6.90 | $6.91 | $74.38 | 20,211 |
| 2018-05-21 | $7.28 | $7.59 | $7.04 | $7.15 | $76.97 | 39,605 |
| 2018-05-18 | $7.32 | $7.54 | $7.24 | $7.26 | $78.15 | 16,487 |
| 2018-05-17 | $6.87 | $7.31 | $6.87 | $7.27 | $78.26 | 21,137 |
| 2018-05-16 | $7.27 | $7.34 | $6.76 | $6.90 | $74.28 | 35,380 |
| 2018-05-15 | $7.12 | $7.30 | $6.96 | $7.28 | $78.37 | 19,770 |
| 2018-05-14 | $7.31 | $7.42 | $7.05 | $7.14 | $76.86 | 24,126 |
| 2018-05-11 | $7.72 | $7.74 | $7.34 | $7.40 | $79.66 | 20,591 |
| 2018-05-10 | $7.92 | $8.09 | $7.55 | $7.71 | $83.00 | 39,039 |
| 2018-05-09 | $8.37 | $8.45 | $7.76 | $7.79 | $83.86 | 33,613 |
| 2018-05-08 | $8.22 | $8.60 | $8.09 | $8.42 | $90.64 | 18,582 |
| 2018-05-07 | $8.03 | $8.46 | $8.03 | $8.28 | $89.13 | 18,958 |
| 2018-05-04 | $7.82 | $8.17 | $7.82 | $8.04 | $86.55 | 11,811 |
| 2018-05-03 | $8.16 | $8.24 | $7.81 | $7.86 | $84.61 | 14,346 |
| 2018-05-02 | $7.74 | $8.33 | $7.69 | $8.20 | $88.27 | 18,987 |
| 2018-05-01 | $8.29 | $8.38 | $7.30 | $7.78 | $83.75 | 36,363 |
| 2018-04-30 | $8.64 | $8.75 | $8.29 | $8.30 | $89.35 | 22,122 |
| 2018-04-27 | $8.79 | $8.99 | $8.53 | $8.60 | $92.58 | 21,972 |
| 2018-04-26 | $8.61 | $8.91 | $8.61 | $8.79 | $94.62 | 24,819 |
| 2018-04-25 | $8.46 | $9.05 | $8.41 | $8.58 | $92.36 | 30,350 |
| 2018-04-24 | $8.67 | $8.99 | $8.14 | $8.45 | $90.96 | 43,267 |
| 2018-04-23 | $8.74 | $9.24 | $8.50 | $8.65 | $93.11 | 89,954 |
| 2018-04-20 | $7.67 | $8.36 | $7.57 | $8.35 | $89.88 | 26,164 |
| 2018-04-19 | $8.19 | $8.40 | $7.68 | $7.70 | $82.89 | 36,609 |
| 2018-04-18 | $7.15 | $8.27 | $7.12 | $8.13 | $87.52 | 57,930 |
| 2018-04-17 | $6.95 | $7.15 | $6.90 | $7.10 | $76.43 | 29,245 |
| 2018-04-16 | $6.88 | $6.95 | $6.70 | $6.90 | $74.28 | 10,641 |
| 2018-04-13 | $6.79 | $6.90 | $6.66 | $6.81 | $73.31 | 9,582 |
| 2018-04-12 | $6.65 | $6.78 | $6.60 | $6.70 | $72.12 | 4,995 |
| 2018-04-11 | $6.43 | $6.66 | $6.43 | $6.61 | $71.15 | 6,211 |
| 2018-04-10 | $6.33 | $6.55 | $6.25 | $6.49 | $69.86 | 11,371 |
| 2018-04-09 | $6.30 | $6.38 | $6.18 | $6.21 | $66.85 | 6,641 |
| 2018-04-06 | $6.39 | $6.60 | $6.14 | $6.23 | $67.06 | 6,026 |
| 2018-04-05 | $6.20 | $6.47 | $6.20 | $6.44 | $69.32 | 11,263 |
| 2018-04-04 | $5.87 | $6.23 | $5.76 | $6.16 | $66.31 | 11,014 |
| 2018-04-03 | $5.88 | $6.00 | $5.76 | $5.93 | $63.83 | 11,069 |
| 2018-04-02 | $6.05 | $6.05 | $5.74 | $5.88 | $63.30 | 13,686 |
| 2018-03-29 | $5.96 | $6.17 | $5.92 | $6.06 | $65.23 | 20,846 |
| 2018-03-28 | $6.01 | $6.04 | $5.87 | $5.95 | $64.05 | 11,829 |
| 2018-03-27 | $6.01 | $6.18 | $5.94 | $5.98 | $64.37 | 23,127 |
| 2018-03-26 | $6.35 | $6.39 | $5.84 | $6.01 | $64.70 | 19,906 |
| 2018-03-23 | $6.32 | $6.51 | $6.27 | $6.27 | $67.49 | 11,805 |
| 2018-03-22 | $6.42 | $6.51 | $6.22 | $6.31 | $67.92 | 11,359 |
| 2018-03-21 | $6.38 | $6.56 | $6.38 | $6.49 | $69.86 | 11,553 |
| 2018-03-20 | $6.70 | $6.75 | $6.40 | $6.41 | $69.00 | 13,096 |
| 2018-03-19 | $6.95 | $6.95 | $6.41 | $6.70 | $72.12 | 23,169 |
| 2018-03-16 | $6.31 | $6.95 | $6.16 | $6.95 | $74.81 | 44,760 |
| 2018-03-15 | $6.35 | $6.37 | $6.16 | $6.31 | $67.92 | 7,103 |
| 2018-03-14 | $6.17 | $6.41 | $6.12 | $6.34 | $68.25 | 9,387 |
| 2018-03-13 | $6.52 | $6.59 | $6.08 | $6.13 | $65.99 | 10,807 |
| 2018-03-12 | $6.57 | $6.78 | $6.43 | $6.48 | $69.75 | 9,977 |
| 2018-03-09 | $6.48 | $6.58 | $6.40 | $6.55 | $70.51 | 13,039 |
| 2018-03-08 | $6.41 | $6.48 | $6.27 | $6.42 | $68.90 | 9,224 |
| 2018-03-07 | $6.34 | $6.63 | $6.33 | $6.44 | $69.11 | 16,581 |
| 2018-03-06 | $6.11 | $6.48 | $6.07 | $6.41 | $68.79 | 22,802 |
| 2018-03-05 | $5.92 | $6.15 | $5.92 | $6.05 | $64.93 | 9,716 |
| 2018-03-02 | $5.81 | $5.98 | $5.73 | $5.98 | $64.18 | 10,663 |
| 2018-03-01 | $5.73 | $5.97 | $5.69 | $5.87 | $63.00 | 12,683 |
| 2018-02-28 | $5.79 | $5.83 | $5.59 | $5.69 | $61.06 | 16,851 |
| 2018-02-27 | $5.90 | $5.93 | $5.76 | $5.80 | $62.24 | 8,003 |
| 2018-02-26 | $5.86 | $5.93 | $5.73 | $5.89 | $63.21 | 7,961 |
| 2018-02-23 | $5.78 | $5.87 | $5.66 | $5.84 | $62.67 | 6,418 |
| 2018-02-22 | $5.78 | $5.88 | $5.67 | $5.73 | $61.49 | 7,439 |
| 2018-02-21 | $5.60 | $5.92 | $5.60 | $5.76 | $61.82 | 9,373 |
| 2018-02-20 | $5.57 | $5.77 | $5.52 | $5.60 | $60.10 | 7,758 |
| 2018-02-16 | $5.58 | $5.73 | $5.58 | $5.65 | $60.63 | 6,615 |
| 2018-02-15 | $5.75 | $5.76 | $5.47 | $5.61 | $60.21 | 11,267 |
| 2018-02-14 | $5.49 | $5.75 | $5.45 | $5.68 | $60.96 | 9,773 |
| 2018-02-13 | $5.48 | $5.60 | $5.48 | $5.57 | $59.78 | 4,892 |
| 2018-02-12 | $5.46 | $5.60 | $5.39 | $5.55 | $59.56 | 8,950 |
| 2018-02-09 | $5.38 | $5.49 | $5.13 | $5.43 | $58.27 | 16,547 |
| 2018-02-08 | $5.43 | $5.53 | $5.23 | $5.32 | $57.09 | 20,001 |
| 2018-02-07 | $5.37 | $5.53 | $5.28 | $5.43 | $58.27 | 13,474 |
| 2018-02-06 | $5.16 | $5.48 | $5.07 | $5.40 | $57.95 | 17,732 |
| 2018-02-05 | $5.70 | $5.80 | $5.26 | $5.29 | $56.77 | 24,622 |
| 2018-02-02 | $5.85 | $5.93 | $5.66 | $5.81 | $62.35 | 16,191 |
| 2018-02-01 | $5.75 | $5.93 | $5.71 | $5.89 | $63.21 | 12,786 |
| 2018-01-31 | $5.39 | $5.85 | $5.39 | $5.79 | $62.14 | 22,096 |
| 2018-01-30 | $5.96 | $5.96 | $5.40 | $5.48 | $58.81 | 29,470 |
| 2018-01-29 | $6.02 | $6.07 | $5.91 | $5.98 | $64.18 | 11,343 |
| 2018-01-26 | $6.07 | $6.11 | $5.91 | $6.08 | $65.25 | 7,595 |
| 2018-01-25 | $6.15 | $6.15 | $5.95 | $6.03 | $64.71 | 10,476 |
| 2018-01-24 | $6.10 | $6.14 | $6.01 | $6.08 | $65.25 | 10,341 |
| 2018-01-23 | $6.15 | $6.16 | $5.99 | $6.15 | $66.00 | 10,688 |
| 2018-01-22 | $6.19 | $6.25 | $6.09 | $6.16 | $66.11 | 11,041 |
| 2018-01-19 | $5.98 | $6.25 | $5.97 | $6.20 | $66.54 | 12,761 |
| 2018-01-18 | $6.07 | $6.14 | $5.97 | $6.03 | $64.71 | 6,922 |
| 2018-01-17 | $6.07 | $6.15 | $5.93 | $6.07 | $65.14 | 16,136 |
| 2018-01-16 | $6.29 | $6.31 | $5.94 | $6.01 | $64.50 | 13,799 |
| 2018-01-12 | $6.32 | $6.34 | $6.22 | $6.25 | $67.07 | 9,796 |
| 2018-01-11 | $6.00 | $6.32 | $5.90 | $6.25 | $67.07 | 22,411 |
| 2018-01-10 | $5.94 | $6.01 | $5.84 | $5.98 | $64.18 | 11,367 |
| 2018-01-09 | $6.10 | $6.11 | $5.88 | $5.97 | $64.07 | 17,781 |
| 2018-01-08 | $6.13 | $6.20 | $6.01 | $6.07 | $65.14 | 12,735 |
| 2018-01-05 | $6.15 | $6.20 | $6.03 | $6.15 | $66.00 | 15,412 |
| 2018-01-04 | $6.06 | $6.27 | $6.01 | $6.14 | $65.89 | 20,511 |
| 2018-01-03 | $6.14 | $6.16 | $5.74 | $6.03 | $64.71 | 47,450 |
| 2018-01-02 | $6.18 | $6.34 | $5.88 | $6.21 | $66.64 | 42,167 |
| 2017-12-29 | $6.23 | $6.32 | $6.07 | $6.17 | $66.22 | 15,665 |
| 2017-12-28 | $6.23 | $6.27 | $6.11 | $6.21 | $66.64 | 14,670 |
| 2017-12-27 | $6.55 | $6.56 | $6.04 | $6.22 | $66.75 | 23,672 |
| 2017-12-26 | $6.32 | $6.56 | $6.25 | $6.49 | $69.65 | 16,860 |
| 2017-12-22 | $6.40 | $6.43 | $6.23 | $6.33 | $67.93 | 14,151 |
| 2017-12-21 | $6.30 | $6.52 | $6.25 | $6.38 | $68.47 | 22,235 |
| 2017-12-20 | $6.14 | $6.41 | $6.01 | $6.29 | $67.50 | 16,493 |
| 2017-12-19 | $6.22 | $6.24 | $6.03 | $6.10 | $65.46 | 21,794 |
| 2017-12-18 | $5.89 | $6.37 | $5.85 | $6.23 | $66.86 | 26,677 |
| 2017-12-15 | $5.75 | $6.00 | $5.67 | $5.90 | $63.32 | 49,051 |
| 2017-12-14 | $6.00 | $6.02 | $5.71 | $5.73 | $61.49 | 20,981 |
| 2017-12-13 | $5.71 | $6.20 | $5.69 | $5.97 | $64.07 | 32,500 |
| 2017-12-12 | $5.73 | $5.95 | $5.67 | $5.72 | $61.39 | 26,098 |
| 2017-12-11 | $5.89 | $6.00 | $5.53 | $5.74 | $61.60 | 44,023 |
| 2017-12-08 | $5.95 | $6.33 | $5.74 | $5.85 | $62.78 | 68,028 |
| 2017-12-07 | $5.15 | $5.99 | $5.15 | $5.91 | $63.43 | 75,119 |
| 2017-12-06 | $7.09 | $7.09 | $5.01 | $5.21 | $55.91 | 176,779 |
| 2017-12-05 | $6.68 | $7.28 | $6.55 | $7.21 | $77.38 | 57,430 |
| 2017-12-04 | $6.65 | $6.99 | $6.64 | $6.70 | $71.70 | 34,927 |
| 2017-12-01 | $6.79 | $6.83 | $6.27 | $6.59 | $70.53 | 39,164 |
| 2017-11-30 | $6.56 | $6.83 | $6.54 | $6.75 | $72.24 | 53,443 |
| 2017-11-29 | $6.32 | $6.62 | $6.32 | $6.57 | $70.31 | 46,608 |
| 2017-11-28 | $6.64 | $6.64 | $6.07 | $6.31 | $67.53 | 66,318 |
| 2017-11-27 | $6.08 | $6.58 | $5.98 | $6.56 | $70.21 | 80,513 |
| 2017-11-24 | $5.90 | $5.97 | $5.85 | $5.94 | $63.57 | 25,666 |
| 2017-11-22 | $5.56 | $5.89 | $5.56 | $5.87 | $62.82 | 36,503 |
| 2017-11-21 | $5.68 | $5.74 | $5.33 | $5.54 | $59.29 | 60,335 |
| 2017-11-20 | $5.22 | $5.56 | $5.22 | $5.47 | $58.54 | 33,104 |
| 2017-11-17 | $5.30 | $5.32 | $5.04 | $5.19 | $55.54 | 26,399 |
| 2017-11-16 | $5.04 | $5.57 | $5.01 | $5.31 | $56.83 | 40,689 |
| 2017-11-15 | $4.74 | $5.15 | $4.59 | $5.02 | $53.72 | 47,520 |
| 2017-11-14 | $4.60 | $4.88 | $4.57 | $4.75 | $50.84 | 37,685 |
| 2017-11-13 | $4.19 | $4.64 | $4.10 | $4.56 | $48.80 | 37,895 |
| 2017-11-10 | $4.23 | $4.47 | $4.17 | $4.30 | $46.02 | 21,628 |
| 2017-11-09 | $4.33 | $4.45 | $4.12 | $4.23 | $45.27 | 19,071 |
| 2017-11-08 | $4.20 | $4.37 | $3.88 | $4.33 | $46.34 | 17,941 |
| 2017-11-07 | $4.34 | $4.39 | $4.16 | $4.23 | $45.27 | 12,835 |
| 2017-11-06 | $4.19 | $4.37 | $4.08 | $4.32 | $46.23 | 13,971 |
| 2017-11-03 | $4.25 | $4.25 | $3.85 | $4.11 | $43.99 | 29,957 |
| 2017-11-02 | $4.26 | $4.30 | $4.11 | $4.24 | $45.38 | 15,760 |
| 2017-11-01 | $4.40 | $4.49 | $3.77 | $4.24 | $45.38 | 51,026 |
| 2017-10-31 | $4.20 | $4.38 | $4.12 | $4.35 | $46.55 | 41,369 |
| 2017-10-30 | $4.10 | $4.22 | $4.05 | $4.09 | $43.77 | 40,040 |
| 2017-10-27 | $4.02 | $4.07 | $3.85 | $4.00 | $42.81 | 33,560 |
| 2017-10-26 | $3.73 | $4.03 | $3.69 | $3.98 | $42.59 | 29,492 |
| 2017-10-25 | $3.65 | $3.72 | $3.48 | $3.66 | $39.17 | 26,056 |
| 2017-10-24 | $3.50 | $3.70 | $3.48 | $3.64 | $38.96 | 31,624 |
| 2017-10-23 | $3.41 | $3.54 | $3.36 | $3.43 | $36.71 | 28,854 |
| 2017-10-20 | $3.22 | $3.39 | $3.20 | $3.36 | $35.96 | 27,245 |
| 2017-10-19 | $3.06 | $3.16 | $3.01 | $3.15 | $33.71 | 17,145 |
| 2017-10-18 | $3.18 | $3.18 | $3.01 | $3.10 | $33.18 | 11,900 |
| 2017-10-17 | $3.13 | $3.32 | $3.06 | $3.13 | $33.50 | 42,817 |
| 2017-10-16 | $2.95 | $3.14 | $2.95 | $3.08 | $32.96 | 13,201 |
| 2017-10-13 | $2.87 | $3.00 | $2.87 | $2.93 | $31.36 | 8,312 |
| 2017-10-12 | $2.88 | $3.00 | $2.84 | $2.86 | $30.61 | 13,229 |
| 2017-10-11 | $2.68 | $3.00 | $2.61 | $2.87 | $30.72 | 32,616 |
| 2017-10-10 | $2.71 | $2.71 | $2.59 | $2.63 | $28.15 | 4,706 |
| 2017-10-09 | $2.70 | $2.73 | $2.63 | $2.71 | $29.00 | 3,252 |
| 2017-10-06 | $2.64 | $2.84 | $2.61 | $2.73 | $29.22 | 10,891 |
| 2017-10-05 | $2.52 | $2.73 | $2.52 | $2.64 | $28.25 | 10,171 |
| 2017-10-04 | $2.66 | $2.73 | $2.45 | $2.55 | $27.29 | 5,289 |
| 2017-10-03 | $2.69 | $2.74 | $2.53 | $2.65 | $28.36 | 11,917 |
| 2017-10-02 | $2.42 | $2.74 | $2.42 | $2.67 | $28.57 | 15,980 |
| 2017-09-29 | $2.51 | $2.52 | $2.41 | $2.43 | $26.01 | 4,767 |
| 2017-09-28 | $2.54 | $2.57 | $2.48 | $2.53 | $27.08 | 3,930 |
| 2017-09-27 | $2.43 | $2.54 | $2.40 | $2.52 | $26.97 | 10,820 |
| 2017-09-26 | $2.45 | $2.49 | $2.40 | $2.41 | $25.79 | 2,071 |
| 2017-09-25 | $2.42 | $2.48 | $2.36 | $2.44 | $26.11 | 7,825 |
| 2017-09-22 | $2.37 | $2.49 | $2.36 | $2.44 | $26.11 | 6,493 |
| 2017-09-21 | $2.36 | $2.39 | $2.35 | $2.37 | $25.36 | 1,642 |
| 2017-09-20 | $2.55 | $2.55 | $2.37 | $2.38 | $25.47 | 6,689 |
| 2017-09-19 | $2.38 | $2.63 | $2.38 | $2.52 | $26.97 | 17,360 |
| 2017-09-18 | $2.28 | $2.42 | $2.25 | $2.39 | $25.58 | 7,666 |
| 2017-09-15 | $2.31 | $2.35 | $2.26 | $2.27 | $24.29 | 9,601 |
| 2017-09-14 | $2.36 | $2.36 | $2.26 | $2.30 | $24.61 | 4,121 |
| 2017-09-13 | $2.35 | $2.42 | $2.35 | $2.36 | $25.26 | 4,127 |
| 2017-09-12 | $2.33 | $2.42 | $2.32 | $2.34 | $25.04 | 6,236 |
| 2017-09-11 | $2.30 | $2.37 | $2.29 | $2.33 | $24.94 | 4,618 |
| 2017-09-08 | $2.26 | $2.32 | $2.23 | $2.27 | $24.29 | 5,678 |
| 2017-09-07 | $2.30 | $2.30 | $2.22 | $2.27 | $24.29 | 2,723 |
| 2017-09-06 | $2.42 | $2.46 | $2.27 | $2.29 | $24.51 | 6,610 |
| 2017-09-05 | $2.34 | $2.53 | $2.33 | $2.37 | $25.36 | 17,414 |
| 2017-09-01 | $2.20 | $2.39 | $2.19 | $2.35 | $25.15 | 10,009 |
| 2017-08-31 | $2.17 | $2.19 | $2.13 | $2.18 | $23.33 | 5,885 |
| 2017-08-30 | $2.18 | $2.23 | $2.16 | $2.17 | $23.01 | 2,800 |
| 2017-08-29 | $2.20 | $2.27 | $2.18 | $2.18 | $23.12 | 5,132 |
| 2017-08-28 | $2.24 | $2.28 | $2.21 | $2.22 | $23.54 | 5,044 |
| 2017-08-25 | $2.25 | $2.27 | $2.21 | $2.22 | $23.54 | 2,175 |
| 2017-08-24 | $2.23 | $2.30 | $2.23 | $2.25 | $23.86 | 4,070 |
| 2017-08-23 | $2.28 | $2.34 | $2.25 | $2.26 | $23.97 | 3,091 |
| 2017-08-22 | $2.22 | $2.32 | $2.22 | $2.30 | $24.39 | 2,275 |
| 2017-08-21 | $2.20 | $2.28 | $2.20 | $2.22 | $23.54 | 3,081 |
| 2017-08-18 | $2.18 | $2.34 | $2.18 | $2.22 | $23.54 | 4,868 |
| 2017-08-17 | $2.28 | $2.38 | $2.25 | $2.25 | $23.86 | 4,557 |
| 2017-08-16 | $2.39 | $2.46 | $2.23 | $2.31 | $24.50 | 7,775 |
| 2017-08-15 | $2.56 | $2.57 | $2.31 | $2.43 | $25.77 | 8,018 |
| 2017-08-14 | $2.58 | $2.64 | $2.54 | $2.57 | $27.25 | 3,770 |
| 2017-08-11 | $2.40 | $2.63 | $2.40 | $2.58 | $27.36 | 8,335 |
| 2017-08-10 | $2.56 | $2.62 | $2.52 | $2.53 | $26.83 | 5,315 |
| 2017-08-09 | $2.84 | $2.88 | $2.55 | $2.60 | $27.57 | 9,722 |
| 2017-08-08 | $2.92 | $3.03 | $2.81 | $2.86 | $30.33 | 12,613 |
| 2017-08-07 | $3.00 | $3.04 | $2.86 | $2.86 | $30.33 | 6,727 |
| 2017-08-04 | $3.08 | $3.09 | $2.95 | $2.95 | $31.28 | 20,713 |
| 2017-08-03 | $3.18 | $3.18 | $3.05 | $3.06 | $32.45 | 3,253 |
| 2017-08-02 | $3.20 | $3.23 | $3.10 | $3.15 | $33.41 | 2,992 |
| 2017-08-01 | $3.26 | $3.26 | $3.16 | $3.19 | $33.83 | 6,065 |
| 2017-07-31 | $3.16 | $3.28 | $3.14 | $3.21 | $34.04 | 6,616 |
| 2017-07-28 | $3.15 | $3.20 | $3.11 | $3.15 | $33.41 | 8,417 |
| 2017-07-27 | $3.23 | $3.23 | $3.14 | $3.16 | $33.51 | 2,493 |
| 2017-07-26 | $3.28 | $3.34 | $3.19 | $3.22 | $34.15 | 2,428 |
| 2017-07-25 | $3.20 | $3.29 | $3.17 | $3.28 | $34.78 | 5,864 |
| 2017-07-24 | $3.15 | $3.23 | $3.13 | $3.18 | $33.72 | 4,038 |
| 2017-07-21 | $3.18 | $3.19 | $3.11 | $3.14 | $33.30 | 6,395 |
| 2017-07-20 | $3.15 | $3.18 | $3.11 | $3.15 | $33.41 | 2,537 |
| 2017-07-19 | $3.13 | $3.20 | $3.10 | $3.15 | $33.41 | 6,242 |
| 2017-07-18 | $3.20 | $3.21 | $3.11 | $3.13 | $33.19 | 5,611 |
| 2017-07-17 | $3.23 | $3.28 | $3.18 | $3.19 | $33.83 | 4,403 |
| 2017-07-14 | $3.21 | $3.33 | $3.20 | $3.22 | $34.15 | 7,741 |
| 2017-07-13 | $3.28 | $3.28 | $3.19 | $3.22 | $34.15 | 2,538 |
| 2017-07-12 | $3.36 | $3.40 | $3.23 | $3.28 | $34.78 | 4,445 |
| 2017-07-11 | $3.26 | $3.35 | $3.20 | $3.30 | $35.00 | 10,095 |
| 2017-07-10 | $3.10 | $3.33 | $3.09 | $3.27 | $34.68 | 14,201 |
| 2017-07-07 | $3.05 | $3.12 | $3.00 | $3.11 | $32.98 | 8,503 |
| 2017-07-06 | $3.01 | $3.07 | $2.97 | $3.04 | $32.24 | 8,130 |
| 2017-07-05 | $3.05 | $3.07 | $2.97 | $3.01 | $31.92 | 8,281 |
| 2017-07-03 | $2.98 | $3.07 | $2.94 | $3.04 | $32.24 | 2,917 |
| 2017-06-30 | $2.99 | $3.02 | $2.94 | $2.98 | $31.60 | 7,210 |
| 2017-06-29 | $3.08 | $3.08 | $2.90 | $2.99 | $31.71 | 13,103 |
| 2017-06-28 | $3.08 | $3.14 | $3.00 | $3.07 | $32.56 | 13,153 |
| 2017-06-27 | $3.10 | $3.12 | $3.00 | $3.04 | $32.24 | 11,884 |
| 2017-06-26 | $3.17 | $3.24 | $3.07 | $3.08 | $32.66 | 19,757 |
| 2017-06-23 | $3.15 | $3.34 | $3.13 | $3.30 | $35.00 | 25,722 |
| 2017-06-22 | $3.07 | $3.16 | $2.99 | $3.15 | $33.41 | 11,219 |
| 2017-06-21 | $3.20 | $3.20 | $2.82 | $3.04 | $32.24 | 21,433 |
| 2017-06-20 | $3.28 | $3.30 | $3.15 | $3.15 | $33.41 | 6,338 |
| 2017-06-19 | $3.31 | $3.33 | $3.24 | $3.30 | $35.00 | 6,282 |
| 2017-06-16 | $3.32 | $3.39 | $3.27 | $3.28 | $34.78 | 12,825 |
| 2017-06-15 | $3.33 | $3.43 | $3.33 | $3.37 | $35.74 | 10,211 |
| 2017-06-14 | $3.42 | $3.49 | $3.34 | $3.41 | $36.16 | 10,314 |
| 2017-06-13 | $3.40 | $3.46 | $3.38 | $3.43 | $36.37 | 12,399 |
| 2017-06-12 | $3.37 | $3.42 | $3.36 | $3.40 | $36.06 | 25,579 |
| 2017-06-09 | $3.33 | $3.37 | $3.32 | $3.33 | $35.31 | 8,414 |
| 2017-06-08 | $3.28 | $3.35 | $3.28 | $3.33 | $35.31 | 16,301 |
| 2017-06-07 | $3.25 | $3.31 | $3.05 | $3.29 | $34.89 | 21,556 |
| 2017-06-06 | $3.37 | $3.39 | $3.24 | $3.28 | $34.78 | 14,919 |
| 2017-06-05 | $3.36 | $3.41 | $3.35 | $3.40 | $36.06 | 7,920 |
| 2017-06-02 | $3.34 | $3.41 | $3.32 | $3.39 | $35.95 | 15,483 |
| 2017-06-01 | $3.37 | $3.43 | $3.35 | $3.37 | $35.53 | 9,374 |
| 2017-05-31 | $3.44 | $3.47 | $3.35 | $3.41 | $35.95 | 10,770 |
| 2017-05-30 | $3.44 | $3.46 | $3.34 | $3.44 | $36.27 | 15,749 |
| 2017-05-26 | $3.38 | $3.47 | $3.31 | $3.43 | $36.16 | 15,858 |
| 2017-05-25 | $3.35 | $3.42 | $3.30 | $3.37 | $35.53 | 16,552 |
| 2017-05-24 | $3.46 | $3.47 | $3.35 | $3.39 | $35.74 | 19,259 |
| 2017-05-23 | $3.46 | $3.51 | $3.44 | $3.47 | $36.58 | 11,558 |
| 2017-05-22 | $3.45 | $3.49 | $3.42 | $3.46 | $36.48 | 13,085 |
| 2017-05-19 | $3.42 | $3.50 | $3.41 | $3.46 | $36.48 | 14,275 |
| 2017-05-18 | $3.49 | $3.51 | $3.39 | $3.41 | $35.95 | 9,231 |
| 2017-05-17 | $3.55 | $3.55 | $3.42 | $3.45 | $36.37 | 16,595 |
| 2017-05-16 | $3.50 | $3.59 | $3.45 | $3.55 | $37.43 | 19,244 |
| 2017-05-15 | $3.75 | $3.92 | $3.40 | $3.50 | $36.90 | 35,909 |
| 2017-05-12 | $3.38 | $3.82 | $3.36 | $3.65 | $38.48 | 54,567 |
| 2017-05-11 | $3.28 | $3.42 | $3.28 | $3.39 | $35.74 | 6,571 |
| 2017-05-10 | $3.46 | $3.46 | $3.24 | $3.31 | $34.90 | 18,991 |
| 2017-05-09 | $3.41 | $3.50 | $3.37 | $3.47 | $36.58 | 13,849 |
| 2017-05-08 | $3.39 | $3.45 | $3.30 | $3.42 | $36.06 | 4,096 |
| 2017-05-05 | $3.29 | $3.46 | $3.23 | $3.42 | $36.06 | 6,161 |
| 2017-05-04 | $3.29 | $3.29 | $3.17 | $3.23 | $34.05 | 3,741 |
| 2017-05-03 | $3.31 | $3.39 | $3.23 | $3.28 | $34.58 | 3,903 |
| 2017-05-02 | $3.44 | $3.44 | $3.31 | $3.34 | $35.21 | 2,153 |
| 2017-05-01 | $3.32 | $3.44 | $3.32 | $3.43 | $36.16 | 4,699 |
| 2017-04-28 | $3.42 | $3.43 | $3.23 | $3.32 | $35.00 | 4,373 |
| 2017-04-27 | $3.55 | $3.58 | $3.39 | $3.43 | $36.16 | 6,954 |
| 2017-04-26 | $3.52 | $3.59 | $3.46 | $3.54 | $37.32 | 9,504 |
| 2017-04-25 | $3.39 | $3.59 | $3.37 | $3.51 | $37.00 | 27,420 |
| 2017-04-24 | $3.32 | $3.45 | $3.31 | $3.39 | $35.74 | 11,242 |
| 2017-04-21 | $3.29 | $3.33 | $3.24 | $3.31 | $34.90 | 8,109 |
| 2017-04-20 | $3.26 | $3.31 | $3.21 | $3.29 | $34.69 | 6,402 |
| 2017-04-19 | $3.26 | $3.29 | $3.20 | $3.26 | $34.37 | 6,274 |
| 2017-04-18 | $3.16 | $3.25 | $3.15 | $3.22 | $33.95 | 6,172 |
| 2017-04-17 | $3.00 | $3.19 | $3.00 | $3.17 | $33.42 | 5,559 |
| 2017-04-13 | $3.12 | $3.13 | $2.98 | $3.00 | $31.63 | 4,872 |
| 2017-04-12 | $3.28 | $3.28 | $3.11 | $3.12 | $32.89 | 3,348 |
| 2017-04-11 | $3.27 | $3.32 | $3.25 | $3.29 | $34.69 | 6,513 |
| 2017-04-10 | $3.23 | $3.30 | $3.22 | $3.28 | $34.58 | 6,410 |
| 2017-04-07 | $3.21 | $3.25 | $3.13 | $3.19 | $33.63 | 3,361 |
| 2017-04-06 | $3.08 | $3.20 | $3.04 | $3.18 | $33.53 | 6,055 |
| 2017-04-05 | $3.26 | $3.30 | $3.05 | $3.07 | $32.37 | 3,636 |
| 2017-04-04 | $3.18 | $3.24 | $3.16 | $3.22 | $33.95 | 2,733 |
| 2017-04-03 | $3.28 | $3.33 | $3.10 | $3.17 | $33.42 | 13,270 |
| 2017-03-31 | $3.27 | $3.30 | $3.25 | $3.28 | $34.58 | 8,782 |
| 2017-03-30 | $3.28 | $3.32 | $3.23 | $3.27 | $34.47 | 14,206 |
| 2017-03-29 | $3.26 | $3.32 | $3.22 | $3.28 | $34.58 | 10,957 |
| 2017-03-28 | $3.24 | $3.30 | $3.22 | $3.27 | $34.47 | 6,905 |
| 2017-03-27 | $3.26 | $3.30 | $3.22 | $3.26 | $34.37 | 3,489 |
| 2017-03-24 | $3.32 | $3.40 | $3.31 | $3.34 | $35.21 | 4,363 |
| 2017-03-23 | $3.25 | $3.35 | $3.23 | $3.32 | $35.00 | 6,401 |
| 2017-03-22 | $3.29 | $3.33 | $3.23 | $3.29 | $34.69 | 4,081 |
| 2017-03-21 | $3.45 | $3.53 | $3.21 | $3.30 | $34.79 | 8,310 |
| 2017-03-20 | $3.39 | $3.50 | $3.38 | $3.45 | $36.37 | 9,128 |
| 2017-03-17 | $3.38 | $3.46 | $3.32 | $3.40 | $35.85 | 12,244 |
| 2017-03-16 | $3.39 | $3.46 | $3.34 | $3.43 | $36.16 | 10,279 |
| 2017-03-15 | $3.40 | $3.44 | $3.32 | $3.39 | $35.74 | 6,673 |
| 2017-03-14 | $3.35 | $3.49 | $3.33 | $3.40 | $35.85 | 10,619 |
| 2017-03-13 | $3.13 | $3.54 | $3.01 | $3.38 | $35.63 | 21,237 |
| 2017-03-10 | $3.22 | $3.29 | $3.07 | $3.11 | $32.79 | 2,406 |
| 2017-03-09 | $3.08 | $3.26 | $3.08 | $3.16 | $33.31 | 4,875 |
| 2017-03-08 | $3.32 | $3.35 | $3.08 | $3.11 | $32.58 | 3,530 |
| 2017-03-07 | $3.21 | $3.34 | $3.19 | $3.32 | $34.78 | 9,240 |
| 2017-03-06 | $3.27 | $3.28 | $3.18 | $3.25 | $34.05 | 2,913 |
| 2017-03-03 | $3.27 | $3.32 | $3.26 | $3.27 | $34.26 | 2,817 |
| 2017-03-02 | $3.40 | $3.40 | $3.27 | $3.27 | $34.26 | 5,944 |
| 2017-03-01 | $3.45 | $3.48 | $3.37 | $3.39 | $35.51 | 3,682 |
| 2017-02-28 | $3.30 | $3.38 | $3.20 | $3.33 | $34.89 | 8,016 |
| 2017-02-27 | $3.26 | $3.40 | $3.25 | $3.29 | $34.47 | 4,196 |
| 2017-02-24 | $3.30 | $3.35 | $3.25 | $3.28 | $34.36 | 2,603 |
| 2017-02-23 | $3.75 | $3.81 | $3.28 | $3.30 | $34.57 | 19,180 |
| 2017-02-22 | $3.81 | $3.81 | $3.59 | $3.74 | $39.18 | 13,132 |
| 2017-02-21 | $3.40 | $3.91 | $3.40 | $3.70 | $38.76 | 33,189 |
| 2017-02-17 | $3.35 | $3.51 | $3.31 | $3.38 | $35.41 | 17,347 |
| 2017-02-16 | $3.30 | $3.46 | $3.26 | $3.35 | $35.10 | 9,470 |
| 2017-02-15 | $3.29 | $3.33 | $3.25 | $3.31 | $34.68 | 3,265 |
| 2017-02-14 | $3.25 | $3.31 | $3.25 | $3.29 | $34.47 | 6,470 |
| 2017-02-13 | $3.26 | $3.37 | $3.20 | $3.27 | $34.26 | 5,713 |
| 2017-02-10 | $3.16 | $3.30 | $3.16 | $3.23 | $33.84 | 5,541 |
| 2017-02-09 | $3.03 | $3.20 | $3.01 | $3.17 | $33.21 | 5,292 |
| 2017-02-08 | $3.05 | $3.11 | $2.95 | $3.01 | $31.53 | 5,452 |
| 2017-02-07 | $3.08 | $3.15 | $3.02 | $3.04 | $31.85 | 5,272 |
| 2017-02-06 | $3.18 | $3.18 | $3.06 | $3.07 | $32.16 | 3,738 |
| 2017-02-03 | $3.32 | $3.34 | $3.20 | $3.25 | $34.05 | 3,667 |
| 2017-02-02 | $3.30 | $3.33 | $3.23 | $3.25 | $34.05 | 2,934 |
| 2017-02-01 | $3.11 | $3.36 | $3.11 | $3.29 | $34.47 | 4,318 |
| 2017-01-31 | $3.19 | $3.31 | $3.10 | $3.11 | $32.58 | 11,649 |
| 2017-01-30 | $3.48 | $3.48 | $3.26 | $3.27 | $34.26 | 4,479 |
| 2017-01-27 | $3.47 | $3.56 | $3.45 | $3.52 | $36.88 | 4,867 |
| 2017-01-26 | $3.48 | $3.48 | $3.30 | $3.41 | $35.72 | 2,625 |
| 2017-01-25 | $3.54 | $3.55 | $3.45 | $3.47 | $36.35 | 3,227 |
| 2017-01-24 | $3.27 | $3.54 | $3.27 | $3.47 | $36.35 | 6,212 |
| 2017-01-23 | $3.25 | $3.42 | $3.00 | $3.24 | $33.94 | 8,291 |
| 2017-01-20 | $3.44 | $3.52 | $3.36 | $3.39 | $35.51 | 6,176 |
| 2017-01-19 | $3.54 | $3.60 | $3.33 | $3.42 | $35.83 | 6,773 |
| 2017-01-18 | $3.57 | $3.61 | $3.50 | $3.53 | $36.98 | 3,295 |
| 2017-01-17 | $3.75 | $3.75 | $3.53 | $3.56 | $37.30 | 4,130 |
| 2017-01-13 | $3.75 | $3.79 | $3.70 | $3.72 | $38.97 | 3,217 |
| 2017-01-12 | $3.92 | $3.92 | $3.66 | $3.73 | $39.08 | 3,657 |
| 2017-01-11 | $3.82 | $3.88 | $3.73 | $3.87 | $40.54 | 5,150 |
| 2017-01-10 | $3.71 | $3.80 | $3.67 | $3.76 | $39.39 | 4,409 |
| 2017-01-09 | $3.85 | $3.85 | $3.63 | $3.70 | $38.76 | 5,003 |
| 2017-01-06 | $3.90 | $3.90 | $3.74 | $3.85 | $40.33 | 9,330 |
| 2017-01-05 | $4.02 | $4.03 | $3.81 | $3.88 | $40.65 | 8,180 |
| 2017-01-04 | $3.58 | $4.10 | $3.55 | $4.03 | $42.22 | 34,224 |
| 2017-01-03 | $3.55 | $3.58 | $3.44 | $3.55 | $37.19 | 6,434 |
| 2016-12-30 | $3.61 | $3.64 | $3.43 | $3.46 | $36.25 | 7,936 |
| 2016-12-29 | $3.79 | $3.79 | $3.51 | $3.60 | $37.71 | 9,921 |
| 2016-12-28 | $3.64 | $3.75 | $3.58 | $3.72 | $38.97 | 7,021 |
| 2016-12-27 | $3.57 | $3.63 | $3.44 | $3.61 | $37.82 | 7,477 |
| 2016-12-23 | $3.51 | $3.58 | $3.45 | $3.52 | $36.88 | 9,408 |
| 2016-12-22 | $3.62 | $3.72 | $3.50 | $3.52 | $36.88 | 9,544 |
| 2016-12-21 | $3.58 | $3.80 | $3.49 | $3.64 | $38.13 | 20,244 |
| 2016-12-20 | $3.30 | $3.58 | $3.27 | $3.53 | $36.98 | 20,334 |
| 2016-12-19 | $3.08 | $3.29 | $3.08 | $3.26 | $34.15 | 14,226 |
| 2016-12-16 | $3.10 | $3.15 | $3.04 | $3.11 | $32.58 | 119,658 |
| 2016-12-15 | $2.99 | $3.12 | $2.93 | $3.09 | $32.37 | 20,272 |
| 2016-12-14 | $2.90 | $2.97 | $2.83 | $2.91 | $30.49 | 8,352 |
| 2016-12-13 | $2.96 | $2.99 | $2.88 | $2.94 | $30.80 | 4,867 |
| 2016-12-12 | $3.08 | $3.08 | $2.91 | $2.96 | $31.01 | 11,516 |
| 2016-12-09 | $3.19 | $3.24 | $3.05 | $3.10 | $32.48 | 16,770 |
| 2016-12-08 | $2.94 | $3.17 | $2.94 | $3.14 | $32.90 | 35,670 |
| 2016-12-07 | $2.95 | $2.99 | $2.90 | $2.92 | $30.59 | 10,387 |
| 2016-12-06 | $2.95 | $3.00 | $2.87 | $2.95 | $30.91 | 15,785 |
| 2016-12-05 | $2.83 | $2.99 | $2.83 | $2.95 | $30.91 | 8,061 |
| 2016-12-02 | $3.01 | $3.04 | $2.82 | $2.87 | $30.07 | 10,242 |
| 2016-12-01 | $3.09 | $3.14 | $3.00 | $3.01 | $31.53 | 12,925 |
| 2016-11-30 | $2.99 | $3.14 | $2.96 | $3.10 | $32.26 | 11,929 |
| 2016-11-29 | $2.93 | $2.98 | $2.89 | $2.95 | $30.70 | 5,601 |
| 2016-11-28 | $2.92 | $2.96 | $2.83 | $2.91 | $30.29 | 10,490 |
| 2016-11-25 | $3.06 | $3.06 | $2.91 | $2.94 | $30.60 | 5,117 |
| 2016-11-23 | $2.79 | $3.02 | $2.75 | $2.99 | $31.12 | 17,039 |
| 2016-11-22 | $2.78 | $2.85 | $2.73 | $2.79 | $29.04 | 10,280 |
| 2016-11-21 | $2.65 | $2.80 | $2.64 | $2.76 | $28.72 | 6,771 |
| 2016-11-18 | $2.73 | $2.86 | $2.57 | $2.62 | $27.27 | 18,175 |
| 2016-11-17 | $2.72 | $2.91 | $2.67 | $2.73 | $28.41 | 13,391 |
| 2016-11-16 | $2.65 | $2.75 | $2.54 | $2.71 | $28.20 | 14,917 |
| 2016-11-15 | $2.50 | $2.67 | $2.45 | $2.59 | $26.95 | 18,942 |
| 2016-11-14 | $2.40 | $2.58 | $2.32 | $2.44 | $25.39 | 68,381 |
| 2016-11-11 | $2.44 | $2.44 | $2.31 | $2.40 | $24.98 | 31,735 |
| 2016-11-10 | $2.27 | $2.49 | $2.24 | $2.41 | $25.08 | 64,846 |
| 2016-11-09 | $2.20 | $2.39 | $2.10 | $2.26 | $23.52 | 22,694 |
| 2016-11-08 | $2.10 | $2.40 | $2.04 | $2.30 | $23.94 | 46,612 |
| 2016-11-07 | $2.05 | $2.11 | $2.02 | $2.08 | $21.65 | 7,842 |
| 2016-11-04 | $1.96 | $2.06 | $1.96 | $2.01 | $20.92 | 2,800 |
| 2016-11-03 | $1.86 | $1.98 | $1.86 | $1.96 | $20.40 | 3,747 |
| 2016-11-02 | $1.91 | $1.99 | $1.84 | $1.86 | $19.36 | 3,384 |
| 2016-11-01 | $1.93 | $1.99 | $1.84 | $1.92 | $19.98 | 4,750 |
| 2016-10-31 | $2.08 | $2.08 | $1.94 | $1.96 | $20.40 | 4,890 |
| 2016-10-28 | $2.03 | $2.11 | $2.03 | $2.05 | $21.33 | 10,514 |
| 2016-10-27 | $2.03 | $2.05 | $2.00 | $2.03 | $21.13 | 3,001 |
| 2016-10-26 | $2.02 | $2.09 | $2.01 | $2.03 | $21.13 | 1,656 |
| 2016-10-25 | $2.10 | $2.10 | $1.99 | $2.02 | $21.02 | 1,340 |
| 2016-10-24 | $2.11 | $2.13 | $2.06 | $2.07 | $21.54 | 1,375 |
| 2016-10-21 | $2.07 | $2.13 | $2.07 | $2.09 | $21.75 | 2,437 |
| 2016-10-20 | $2.04 | $2.13 | $2.00 | $2.12 | $22.06 | 9,479 |
| 2016-10-19 | $2.15 | $2.17 | $2.00 | $2.01 | $20.92 | 12,255 |
| 2016-10-18 | $2.10 | $2.20 | $2.08 | $2.12 | $22.06 | 1,863 |
| 2016-10-17 | $2.03 | $2.15 | $1.98 | $2.10 | $21.86 | 1,743 |
| 2016-10-14 | $2.07 | $2.11 | $1.96 | $2.09 | $21.75 | 6,602 |
| 2016-10-13 | $2.11 | $2.15 | $2.05 | $2.10 | $21.86 | 3,866 |
| 2016-10-12 | $2.14 | $2.20 | $2.11 | $2.14 | $22.27 | 2,234 |
| 2016-10-11 | $2.21 | $2.21 | $2.10 | $2.14 | $22.27 | 2,473 |
| 2016-10-10 | $2.21 | $2.23 | $2.10 | $2.20 | $22.90 | 4,883 |
| 2016-10-07 | $2.18 | $2.21 | $2.03 | $2.19 | $22.79 | 2,893 |
| 2016-10-06 | $2.25 | $2.25 | $2.18 | $2.23 | $23.21 | 1,694 |
| 2016-10-05 | $2.25 | $2.28 | $2.22 | $2.25 | $23.42 | 8,380 |
| 2016-10-04 | $2.35 | $2.35 | $2.21 | $2.24 | $23.31 | 1,502 |
| 2016-10-03 | $2.27 | $2.35 | $2.06 | $2.29 | $23.83 | 14,440 |
| 2016-09-30 | $2.24 | $2.33 | $2.22 | $2.30 | $23.94 | 5,635 |
| 2016-09-29 | $2.30 | $2.33 | $2.24 | $2.26 | $23.52 | 2,246 |
| 2016-09-28 | $2.33 | $2.33 | $2.27 | $2.31 | $24.04 | 5,521 |
| 2016-09-27 | $2.20 | $2.38 | $2.17 | $2.32 | $24.14 | 1,372 |
| 2016-09-26 | $2.33 | $2.34 | $2.21 | $2.28 | $23.73 | 4,174 |
| 2016-09-23 | $2.38 | $2.38 | $2.26 | $2.35 | $24.46 | 5,128 |
| 2016-09-22 | $2.40 | $2.43 | $2.33 | $2.36 | $24.56 | 2,535 |
| 2016-09-21 | $2.33 | $2.37 | $2.31 | $2.35 | $24.46 | 1,579 |
| 2016-09-20 | $2.40 | $2.40 | $2.30 | $2.30 | $23.94 | 1,436 |
| 2016-09-19 | $2.36 | $2.41 | $2.26 | $2.35 | $24.46 | 5,163 |
| 2016-09-16 | $2.41 | $2.41 | $2.32 | $2.33 | $24.25 | 6,059 |
| 2016-09-15 | $2.35 | $2.43 | $2.31 | $2.39 | $24.87 | 4,878 |
| 2016-09-14 | $2.31 | $2.43 | $2.25 | $2.36 | $24.56 | 4,016 |
| 2016-09-13 | $2.52 | $2.52 | $2.14 | $2.30 | $23.94 | 12,854 |
| 2016-09-12 | $2.40 | $2.60 | $2.40 | $2.54 | $26.43 | 7,215 |
| 2016-09-09 | $2.60 | $2.62 | $2.33 | $2.45 | $25.50 | 6,747 |
| 2016-09-08 | $2.70 | $2.70 | $2.58 | $2.61 | $27.16 | 3,767 |
| 2016-09-07 | $2.80 | $2.80 | $2.60 | $2.65 | $27.58 | 6,557 |
| 2016-09-06 | $2.77 | $2.94 | $2.63 | $2.80 | $29.14 | 27,075 |
| 2016-09-02 | $2.61 | $2.77 | $2.53 | $2.76 | $28.72 | 16,909 |
| 2016-09-01 | $2.60 | $2.62 | $2.46 | $2.56 | $26.64 | 4,322 |
| 2016-08-31 | $2.55 | $2.60 | $2.48 | $2.55 | $26.33 | 10,305 |
| 2016-08-30 | $2.58 | $2.72 | $2.55 | $2.60 | $26.85 | 12,330 |
| 2016-08-29 | $2.48 | $2.65 | $2.45 | $2.55 | $26.33 | 15,954 |
| 2016-08-26 | $2.26 | $2.59 | $2.26 | $2.41 | $24.89 | 19,662 |
| 2016-08-25 | $2.20 | $2.34 | $2.20 | $2.26 | $23.34 | 10,320 |
| 2016-08-24 | $2.26 | $2.41 | $2.21 | $2.25 | $23.23 | 24,081 |
| 2016-08-23 | $2.01 | $2.37 | $2.00 | $2.25 | $23.23 | 60,836 |
| 2016-08-22 | $2.03 | $2.03 | $1.97 | $2.01 | $20.76 | 8,264 |
| 2016-08-19 | $1.99 | $2.01 | $1.92 | $1.98 | $20.45 | 4,303 |
| 2016-08-18 | $2.02 | $2.05 | $1.98 | $2.00 | $20.65 | 7,578 |
| 2016-08-17 | $1.95 | $2.02 | $1.95 | $1.96 | $20.24 | 5,096 |
| 2016-08-16 | $1.98 | $2.05 | $1.95 | $1.96 | $20.24 | 6,420 |
| 2016-08-15 | $1.92 | $2.01 | $1.77 | $1.97 | $20.34 | 7,361 |
| 2016-08-12 | $2.01 | $2.01 | $1.92 | $1.94 | $20.03 | 2,198 |
| 2016-08-11 | $1.85 | $2.05 | $1.85 | $2.00 | $20.65 | 10,725 |
| 2016-08-10 | $2.04 | $2.04 | $1.87 | $1.88 | $19.41 | 6,700 |
| 2016-08-09 | $2.05 | $2.05 | $1.94 | $1.99 | $20.55 | 4,799 |
| 2016-08-08 | $1.89 | $2.05 | $1.88 | $2.02 | $20.86 | 6,333 |
| 2016-08-05 | $1.86 | $1.97 | $1.86 | $1.89 | $19.52 | 8,671 |
| 2016-08-04 | $1.80 | $1.93 | $1.80 | $1.86 | $19.21 | 4,182 |
| 2016-08-03 | $1.75 | $1.82 | $1.74 | $1.79 | $18.48 | 2,401 |
| 2016-08-02 | $1.82 | $1.83 | $1.66 | $1.79 | $18.48 | 5,545 |
| 2016-08-01 | $1.83 | $1.86 | $1.78 | $1.84 | $19.00 | 2,376 |
| 2016-07-29 | $1.93 | $1.98 | $1.81 | $1.86 | $19.21 | 3,062 |
| 2016-07-28 | $2.01 | $2.05 | $1.97 | $2.00 | $20.65 | 1,435 |
| 2016-07-27 | $1.98 | $2.01 | $1.94 | $2.00 | $20.65 | 3,078 |
| 2016-07-26 | $1.89 | $2.00 | $1.88 | $2.00 | $20.65 | 4,350 |
| 2016-07-25 | $1.94 | $1.95 | $1.87 | $1.92 | $19.83 | 1,046 |
| 2016-07-22 | $1.94 | $1.98 | $1.94 | $1.98 | $20.45 | 773 |
| 2016-07-21 | $1.93 | $1.96 | $1.90 | $1.93 | $19.93 | 1,077 |
| 2016-07-20 | $1.87 | $1.91 | $1.84 | $1.90 | $19.62 | 382 |
| 2016-07-19 | $2.00 | $2.03 | $1.88 | $1.90 | $19.62 | 6,542 |
| 2016-07-18 | $1.94 | $2.00 | $1.90 | $2.00 | $20.65 | 3,310 |
| 2016-07-15 | $1.76 | $1.90 | $1.72 | $1.89 | $19.52 | 3,308 |
| 2016-07-14 | $1.69 | $1.72 | $1.67 | $1.71 | $17.66 | 3,116 |
| 2016-07-13 | $1.71 | $1.71 | $1.57 | $1.70 | $17.56 | 3,297 |
| 2016-07-12 | $1.61 | $1.70 | $1.57 | $1.67 | $17.25 | 4,247 |
| 2016-07-11 | $1.52 | $1.63 | $1.52 | $1.58 | $16.32 | 2,214 |
| 2016-07-08 | $1.44 | $1.55 | $1.44 | $1.55 | $16.01 | 4,076 |
| 2016-07-07 | $1.36 | $1.45 | $1.36 | $1.43 | $14.77 | 1,872 |
| 2016-07-06 | $1.42 | $1.45 | $1.34 | $1.39 | $14.35 | 3,764 |
| 2016-07-05 | $1.53 | $1.53 | $1.41 | $1.45 | $14.97 | 2,501 |
| 2016-07-01 | $1.60 | $1.62 | $1.53 | $1.58 | $16.32 | 6,938 |
| 2016-06-30 | $1.51 | $1.57 | $1.49 | $1.57 | $16.21 | 2,460 |
| 2016-06-29 | $1.53 | $1.55 | $1.42 | $1.54 | $15.90 | 3,799 |
| 2016-06-28 | $1.48 | $1.51 | $1.45 | $1.46 | $15.08 | 2,372 |
| 2016-06-27 | $1.71 | $1.71 | $1.40 | $1.48 | $15.28 | 5,828 |
| 2016-06-24 | $1.78 | $1.78 | $1.65 | $1.65 | $17.04 | 54,974 |
| 2016-06-23 | $1.83 | $1.93 | $1.78 | $1.86 | $19.21 | 4,666 |
| 2016-06-22 | $1.88 | $1.88 | $1.73 | $1.75 | $18.07 | 3,315 |
| 2016-06-21 | $1.90 | $1.90 | $1.80 | $1.82 | $18.79 | 3,585 |
| 2016-06-20 | $1.85 | $1.94 | $1.85 | $1.89 | $19.52 | 2,720 |
| 2016-06-17 | $1.81 | $1.86 | $1.81 | $1.82 | $18.79 | 8,123 |
| 2016-06-16 | $1.71 | $1.81 | $1.68 | $1.81 | $18.69 | 2,349 |
| 2016-06-15 | $1.82 | $1.84 | $1.71 | $1.72 | $17.76 | 5,447 |
| 2016-06-14 | $2.09 | $2.09 | $1.68 | $1.84 | $19.00 | 11,334 |
| 2016-06-13 | $2.08 | $2.21 | $2.01 | $2.07 | $21.38 | 5,575 |
| 2016-06-10 | $2.11 | $2.15 | $2.06 | $2.12 | $21.89 | 2,590 |
| 2016-06-09 | $2.13 | $2.18 | $2.11 | $2.11 | $21.79 | 2,299 |
| 2016-06-08 | $2.17 | $2.20 | $2.12 | $2.13 | $22.00 | 4,382 |
| 2016-06-07 | $2.13 | $2.18 | $2.13 | $2.14 | $22.10 | 2,567 |
| 2016-06-06 | $2.12 | $2.20 | $2.12 | $2.13 | $22.00 | 4,196 |
| 2016-06-03 | $2.11 | $2.16 | $2.11 | $2.15 | $22.20 | 1,759 |
| 2016-06-02 | $2.07 | $2.18 | $2.06 | $2.14 | $22.10 | 3,670 |
| 2016-06-01 | $2.00 | $2.15 | $1.97 | $2.11 | $21.59 | 4,262 |
| 2016-05-31 | $1.98 | $2.19 | $1.95 | $2.00 | $20.46 | 6,002 |
| 2016-05-27 | $2.04 | $2.05 | $1.99 | $2.05 | $20.97 | 5,404 |
| 2016-05-26 | $2.34 | $2.34 | $2.02 | $2.04 | $20.87 | 9,645 |
| 2016-05-25 | $2.40 | $2.51 | $2.34 | $2.38 | $24.35 | 5,005 |
| 2016-05-24 | $2.10 | $2.42 | $1.98 | $2.40 | $24.55 | 30,060 |
| 2016-05-23 | $1.97 | $2.10 | $1.93 | $2.05 | $20.97 | 5,947 |
| 2016-05-20 | $1.88 | $1.95 | $1.88 | $1.94 | $19.85 | 2,117 |
| 2016-05-19 | $1.85 | $2.04 | $1.79 | $1.93 | $19.75 | 6,653 |
| 2016-05-18 | $1.86 | $1.86 | $1.77 | $1.80 | $18.42 | 1,527 |
| 2016-05-17 | $1.91 | $1.97 | $1.84 | $1.86 | $19.03 | 3,638 |
| 2016-05-16 | $1.90 | $1.98 | $1.88 | $1.91 | $19.54 | 3,502 |
| 2016-05-13 | $1.88 | $1.93 | $1.75 | $1.88 | $19.23 | 3,135 |
| 2016-05-12 | $2.00 | $2.02 | $1.81 | $1.82 | $18.62 | 1,995 |
| 2016-05-11 | $1.75 | $2.00 | $1.70 | $1.94 | $19.85 | 4,450 |
| 2016-05-10 | $1.73 | $1.80 | $1.73 | $1.78 | $18.21 | 2,775 |
| 2016-05-09 | $1.80 | $1.85 | $1.71 | $1.74 | $17.80 | 6,056 |
| 2016-05-06 | $1.85 | $1.96 | $1.81 | $1.81 | $18.52 | 1,045 |
| 2016-05-05 | $1.87 | $1.98 | $1.80 | $1.84 | $18.82 | 2,923 |
| 2016-05-04 | $1.89 | $1.98 | $1.88 | $1.94 | $19.85 | 3,213 |
| 2016-05-03 | $1.99 | $2.01 | $1.90 | $1.94 | $19.85 | 4,845 |
| 2016-05-02 | $1.94 | $2.05 | $1.94 | $1.99 | $20.36 | 5,171 |
| 2016-04-29 | $2.07 | $2.16 | $1.95 | $1.97 | $20.15 | 7,944 |
| 2016-04-28 | $2.13 | $2.20 | $2.06 | $2.10 | $21.48 | 6,607 |
| 2016-04-27 | $2.19 | $2.20 | $2.02 | $2.06 | $21.08 | 10,422 |
| 2016-04-26 | $2.03 | $2.19 | $2.03 | $2.17 | $22.20 | 3,555 |
| 2016-04-25 | $2.11 | $2.12 | $2.03 | $2.06 | $21.08 | 2,998 |
| 2016-04-22 | $2.15 | $2.21 | $2.10 | $2.11 | $21.59 | 8,720 |
| 2016-04-21 | $2.08 | $2.19 | $2.08 | $2.14 | $21.89 | 11,504 |
| 2016-04-20 | $2.02 | $2.10 | $2.00 | $2.04 | $20.87 | 12,508 |
| 2016-04-19 | $1.69 | $2.05 | $1.69 | $2.01 | $20.56 | 28,037 |
| 2016-04-18 | $1.58 | $1.75 | $1.58 | $1.69 | $17.29 | 6,751 |
| 2016-04-15 | $1.50 | $1.70 | $1.47 | $1.63 | $16.68 | 5,127 |
| 2016-04-14 | $1.52 | $1.52 | $1.47 | $1.51 | $15.45 | 2,886 |
| 2016-04-13 | $1.34 | $1.53 | $1.33 | $1.53 | $15.65 | 7,025 |
| 2016-04-12 | $1.37 | $1.37 | $1.29 | $1.33 | $13.61 | 3,700 |
| 2016-04-11 | $1.25 | $1.48 | $1.25 | $1.31 | $13.40 | 11,186 |
| 2016-04-08 | $1.16 | $1.39 | $1.16 | $1.26 | $12.89 | 11,872 |
| 2016-04-07 | $1.18 | $1.18 | $1.14 | $1.14 | $11.66 | 2,072 |
| 2016-04-06 | $1.17 | $1.21 | $1.14 | $1.17 | $11.97 | 1,091 |
| 2016-04-05 | $1.20 | $1.20 | $1.15 | $1.15 | $11.77 | 1,104 |
| 2016-04-04 | $1.25 | $1.25 | $1.16 | $1.17 | $11.97 | 4,873 |
| 2016-04-01 | $1.20 | $1.28 | $1.15 | $1.24 | $12.69 | 4,979 |
| 2016-03-31 | $1.18 | $1.21 | $1.17 | $1.18 | $12.07 | 1,741 |
| 2016-03-30 | $1.14 | $1.21 | $1.07 | $1.17 | $11.97 | 7,221 |
| 2016-03-29 | $1.18 | $1.21 | $1.14 | $1.16 | $11.87 | 5,793 |
| 2016-03-28 | $1.25 | $1.30 | $1.19 | $1.19 | $12.17 | 1,747 |
| 2016-03-24 | $1.23 | $1.37 | $1.20 | $1.24 | $12.69 | 4,170 |
| 2016-03-23 | $1.29 | $1.29 | $1.20 | $1.20 | $12.28 | 2,908 |
| 2016-03-22 | $1.33 | $1.33 | $1.25 | $1.25 | $12.79 | 2,528 |
| 2016-03-21 | $1.37 | $1.41 | $1.30 | $1.30 | $13.30 | 2,130 |
| 2016-03-18 | $1.49 | $1.52 | $1.33 | $1.35 | $13.81 | 8,811 |
| 2016-03-17 | $1.30 | $1.48 | $1.30 | $1.42 | $14.53 | 5,825 |
| 2016-03-16 | $1.33 | $1.37 | $1.26 | $1.31 | $13.40 | 3,085 |
| 2016-03-15 | $1.27 | $1.35 | $1.27 | $1.32 | $13.50 | 2,100 |
| 2016-03-14 | $1.45 | $1.45 | $1.26 | $1.27 | $12.99 | 2,796 |
| 2016-03-11 | $1.46 | $1.53 | $1.44 | $1.48 | $15.14 | 2,612 |
| 2016-03-10 | $1.53 | $1.64 | $1.46 | $1.46 | $14.94 | 1,590 |
| 2016-03-09 | $1.57 | $1.61 | $1.53 | $1.55 | $15.86 | 1,256 |
| 2016-03-08 | $1.70 | $1.70 | $1.53 | $1.54 | $15.76 | 3,672 |
| 2016-03-07 | $1.61 | $1.71 | $1.61 | $1.71 | $17.49 | 5,464 |
| 2016-03-04 | $1.51 | $1.88 | $1.51 | $1.59 | $16.27 | 15,205 |
| 2016-03-03 | $1.46 | $1.55 | $1.46 | $1.55 | $15.86 | 7,032 |
| 2016-03-02 | $1.46 | $1.51 | $1.45 | $1.49 | $15.05 | 3,792 |
| 2016-03-01 | $1.33 | $1.59 | $1.31 | $1.43 | $14.44 | 19,581 |
| 2016-02-29 | $1.21 | $1.43 | $1.18 | $1.30 | $13.13 | 13,780 |
| 2016-02-26 | $1.17 | $1.22 | $1.10 | $1.21 | $12.22 | 3,402 |
| 2016-02-25 | $1.18 | $1.21 | $1.09 | $1.17 | $11.82 | 3,187 |
| 2016-02-24 | $1.03 | $1.22 | $0.96 | $1.18 | $11.92 | 22,431 |
| 2016-02-23 | $1.09 | $1.09 | $0.99 | $1.00 | $10.10 | 3,471 |
| 2016-02-22 | $1.04 | $1.09 | $1.04 | $1.09 | $11.01 | 2,951 |
| 2016-02-19 | $1.08 | $1.08 | $0.99 | $1.04 | $10.50 | 1,893 |
| 2016-02-18 | $1.12 | $1.12 | $1.03 | $1.07 | $10.81 | 4,330 |
| 2016-02-17 | $1.01 | $1.15 | $1.01 | $1.09 | $11.01 | 4,180 |
| 2016-02-16 | $1.00 | $1.02 | $0.95 | $1.00 | $10.08 | 4,817 |
| 2016-02-12 | $0.93 | $1.00 | $0.92 | $0.99 | $9.99 | 4,447 |
| 2016-02-11 | $0.91 | $0.98 | $0.91 | $0.96 | $9.72 | 2,153 |
| 2016-02-10 | $0.96 | $0.98 | $0.90 | $0.93 | $9.39 | 2,687 |
| 2016-02-09 | $1.01 | $1.02 | $0.85 | $0.98 | $9.90 | 4,366 |
| 2016-02-08 | $1.10 | $1.10 | $0.97 | $1.01 | $10.20 | 4,381 |
| 2016-02-05 | $1.22 | $1.22 | $1.14 | $1.15 | $11.62 | 5,107 |
| 2016-02-04 | $1.19 | $1.25 | $1.19 | $1.20 | $12.12 | 1,892 |
| 2016-02-03 | $1.09 | $1.20 | $0.96 | $1.17 | $11.82 | 2,193 |
| 2016-02-02 | $1.13 | $1.16 | $1.06 | $1.06 | $10.71 | 2,058 |
| 2016-02-01 | $1.19 | $1.19 | $1.13 | $1.14 | $11.51 | 949 |
| 2016-01-29 | $1.10 | $1.20 | $1.10 | $1.19 | $12.02 | 3,880 |
| 2016-01-28 | $1.13 | $1.13 | $1.07 | $1.10 | $11.11 | 1,805 |
| 2016-01-27 | $1.17 | $1.19 | $1.09 | $1.11 | $11.21 | 3,156 |
| 2016-01-26 | $1.23 | $1.25 | $1.08 | $1.16 | $11.72 | 7,099 |
| 2016-01-25 | $1.33 | $1.33 | $1.20 | $1.21 | $12.22 | 2,614 |
| 2016-01-22 | $1.36 | $1.45 | $1.32 | $1.34 | $13.53 | 18,454 |
| 2016-01-21 | $1.36 | $1.37 | $1.30 | $1.32 | $13.33 | 6,303 |
| 2016-01-20 | $1.27 | $1.44 | $1.21 | $1.37 | $13.84 | 16,896 |
| 2016-01-19 | $1.49 | $1.49 | $1.26 | $1.29 | $13.03 | 3,198 |
| 2016-01-15 | $1.51 | $1.51 | $1.42 | $1.48 | $14.95 | 9,843 |
| 2016-01-14 | $1.41 | $1.58 | $1.41 | $1.55 | $15.66 | 891 |
| 2016-01-13 | $1.37 | $1.47 | $1.31 | $1.40 | $14.14 | 12,684 |
| 2016-01-12 | $1.38 | $1.39 | $1.29 | $1.37 | $13.84 | 1,783 |
| 2016-01-11 | $1.39 | $1.39 | $1.29 | $1.36 | $13.74 | 1,231 |
| 2016-01-08 | $1.38 | $1.42 | $1.37 | $1.39 | $14.04 | 13,089 |
| 2016-01-07 | $1.37 | $1.41 | $1.33 | $1.38 | $13.94 | 5,571 |
| 2016-01-06 | $1.38 | $1.44 | $1.36 | $1.40 | $14.14 | 8,260 |
| 2016-01-05 | $1.41 | $1.44 | $1.33 | $1.41 | $14.24 | 3,683 |
| 2016-01-04 | $1.36 | $1.39 | $1.27 | $1.38 | $13.94 | 8,425 |
| 2015-12-31 | $1.23 | $1.37 | $1.23 | $1.34 | $13.53 | 4,616 |
| 2015-12-30 | $1.38 | $1.38 | $1.19 | $1.21 | $12.22 | 15,459 |
| 2015-12-29 | $1.45 | $1.49 | $1.33 | $1.35 | $13.64 | 10,195 |
| 2015-12-28 | $1.51 | $1.51 | $1.37 | $1.41 | $14.24 | 8,026 |
| 2015-12-24 | $1.51 | $1.58 | $1.50 | $1.51 | $15.25 | 2,972 |
| 2015-12-23 | $1.43 | $1.60 | $1.43 | $1.58 | $15.96 | 5,463 |
| 2015-12-22 | $1.27 | $1.44 | $1.26 | $1.43 | $14.44 | 7,210 |
| 2015-12-21 | $1.38 | $1.38 | $1.26 | $1.32 | $13.33 | 3,892 |
| 2015-12-18 | $1.39 | $1.47 | $1.32 | $1.32 | $13.33 | 15,987 |
| 2015-12-17 | $1.41 | $1.46 | $1.39 | $1.39 | $14.04 | 2,560 |
| 2015-12-16 | $1.32 | $1.50 | $1.32 | $1.47 | $14.85 | 6,124 |
| 2015-12-15 | $1.44 | $1.48 | $1.29 | $1.35 | $13.64 | 8,805 |
| 2015-12-14 | $1.54 | $1.55 | $1.44 | $1.44 | $14.54 | 7,234 |
| 2015-12-11 | $1.59 | $1.61 | $1.54 | $1.54 | $15.55 | 4,346 |
| 2015-12-10 | $1.66 | $1.70 | $1.59 | $1.68 | $16.97 | 4,903 |
| 2015-12-09 | $1.70 | $1.74 | $1.66 | $1.67 | $16.87 | 1,968 |
| 2015-12-08 | $1.52 | $1.70 | $1.49 | $1.69 | $17.07 | 6,511 |
| 2015-12-07 | $1.74 | $1.74 | $1.55 | $1.56 | $15.76 | 7,343 |
| 2015-12-04 | $1.76 | $1.77 | $1.73 | $1.75 | $17.68 | 2,922 |
| 2015-12-03 | $1.75 | $1.89 | $1.73 | $1.77 | $17.88 | 3,823 |
| 2015-12-02 | $1.77 | $1.80 | $1.76 | $1.76 | $17.78 | 1,424 |
| 2015-12-01 | $1.83 | $1.85 | $1.78 | $1.80 | $18.18 | 4,101 |
| 2015-11-30 | $1.82 | $1.88 | $1.80 | $1.83 | $18.28 | 2,820 |
| 2015-11-27 | $1.82 | $1.88 | $1.80 | $1.82 | $18.18 | 1,108 |
| 2015-11-25 | $1.77 | $1.87 | $1.77 | $1.85 | $18.48 | 3,722 |
| 2015-11-24 | $1.85 | $1.86 | $1.78 | $1.83 | $18.28 | 3,088 |
| 2015-11-23 | $1.76 | $1.98 | $1.76 | $1.84 | $18.38 | 5,081 |
| 2015-11-20 | $1.86 | $1.92 | $1.75 | $1.76 | $17.58 | 5,359 |
| 2015-11-19 | $1.95 | $2.01 | $1.82 | $1.85 | $18.48 | 4,629 |
| 2015-11-18 | $1.89 | $2.00 | $1.89 | $1.96 | $19.58 | 6,181 |
| 2015-11-17 | $1.96 | $1.99 | $1.91 | $1.93 | $19.28 | 1,620 |
| 2015-11-16 | $1.94 | $2.00 | $1.81 | $1.97 | $19.68 | 3,591 |
| 2015-11-13 | $1.86 | $2.00 | $1.86 | $1.91 | $19.08 | 2,810 |
| 2015-11-12 | $2.02 | $2.07 | $1.86 | $1.90 | $18.98 | 6,478 |
| 2015-11-11 | $2.09 | $2.15 | $1.94 | $2.09 | $20.88 | 4,197 |
| 2015-11-10 | $2.42 | $2.45 | $1.70 | $2.09 | $20.88 | 55,076 |
| 2015-11-09 | $2.55 | $2.58 | $2.38 | $2.45 | $24.47 | 13,212 |
| 2015-11-06 | $2.52 | $2.64 | $2.47 | $2.64 | $26.37 | 3,121 |
| 2015-11-05 | $2.57 | $2.61 | $2.52 | $2.57 | $25.67 | 1,932 |
| 2015-11-04 | $2.59 | $2.64 | $2.56 | $2.60 | $25.97 | 1,931 |
| 2015-11-03 | $2.58 | $2.75 | $2.57 | $2.59 | $25.87 | 7,193 |
| 2015-11-02 | $2.46 | $2.60 | $2.46 | $2.60 | $25.97 | 3,378 |
| 2015-10-30 | $2.45 | $2.53 | $2.44 | $2.47 | $24.67 | 1,586 |
| 2015-10-29 | $2.46 | $2.57 | $2.46 | $2.53 | $25.27 | 2,422 |
| 2015-10-28 | $2.36 | $2.57 | $2.36 | $2.56 | $25.57 | 3,281 |
| 2015-10-27 | $2.54 | $2.54 | $2.35 | $2.36 | $23.58 | 3,932 |
| 2015-10-26 | $2.65 | $2.69 | $2.55 | $2.57 | $25.67 | 2,069 |
| 2015-10-23 | $2.63 | $2.70 | $2.60 | $2.68 | $26.77 | 2,433 |
| 2015-10-22 | $2.60 | $2.65 | $2.53 | $2.62 | $26.17 | 1,818 |
| 2015-10-21 | $2.61 | $2.64 | $2.53 | $2.58 | $25.77 | 2,140 |
| 2015-10-20 | $2.61 | $2.63 | $2.60 | $2.63 | $26.27 | 1,388 |
| 2015-10-19 | $2.69 | $2.75 | $2.60 | $2.63 | $26.27 | 7,419 |
| 2015-10-16 | $2.57 | $2.66 | $2.52 | $2.65 | $26.47 | 3,880 |
| 2015-10-15 | $2.46 | $2.58 | $2.36 | $2.56 | $25.57 | 4,612 |
| 2015-10-14 | $2.53 | $2.58 | $2.45 | $2.45 | $24.47 | 2,326 |
| 2015-10-13 | $2.60 | $2.64 | $2.44 | $2.52 | $25.17 | 4,517 |
| 2015-10-12 | $2.78 | $2.78 | $2.56 | $2.62 | $26.17 | 3,718 |
| 2015-10-09 | $2.81 | $2.81 | $2.75 | $2.76 | $27.57 | 4,960 |
| 2015-10-08 | $2.34 | $2.83 | $2.33 | $2.81 | $28.07 | 12,689 |
| 2015-10-07 | $2.24 | $2.37 | $2.18 | $2.35 | $23.48 | 7,717 |
| 2015-10-06 | $2.18 | $2.25 | $2.17 | $2.23 | $22.28 | 4,963 |
| 2015-10-05 | $2.10 | $2.25 | $2.07 | $2.16 | $21.58 | 6,217 |
| 2015-10-02 | $1.90 | $2.12 | $1.83 | $2.09 | $20.88 | 6,139 |
| 2015-10-01 | $1.95 | $1.97 | $1.88 | $1.91 | $19.08 | 3,591 |
| 2015-09-30 | $2.08 | $2.23 | $1.89 | $1.89 | $18.88 | 14,544 |
| 2015-09-29 | $2.10 | $2.13 | $2.06 | $2.11 | $21.08 | 6,837 |
| 2015-09-28 | $2.17 | $2.17 | $2.09 | $2.10 | $20.98 | 3,786 |
| 2015-09-25 | $2.30 | $2.30 | $2.20 | $2.20 | $21.98 | 3,567 |
| 2015-09-24 | $2.18 | $2.31 | $2.10 | $2.25 | $22.48 | 4,198 |
| 2015-09-23 | $2.41 | $2.41 | $2.17 | $2.17 | $21.68 | 3,908 |
| 2015-09-22 | $2.45 | $2.48 | $2.30 | $2.39 | $23.88 | 3,533 |
| 2015-09-21 | $2.37 | $2.83 | $2.31 | $2.48 | $24.77 | 13,000 |
| 2015-09-18 | $2.32 | $2.41 | $2.26 | $2.30 | $22.98 | 11,101 |
| 2015-09-17 | $2.40 | $2.46 | $2.33 | $2.35 | $23.48 | 2,788 |
| 2015-09-16 | $2.30 | $2.48 | $2.30 | $2.39 | $23.88 | 6,483 |
| 2015-09-15 | $2.21 | $2.34 | $2.21 | $2.31 | $23.08 | 3,543 |
| 2015-09-14 | $2.39 | $2.39 | $2.14 | $2.19 | $21.88 | 11,091 |
| 2015-09-11 | $2.46 | $2.46 | $2.36 | $2.37 | $23.68 | 5,530 |
| 2015-09-10 | $2.38 | $2.38 | $2.25 | $2.35 | $23.48 | 4,944 |
| 2015-09-09 | $2.43 | $2.60 | $2.35 | $2.36 | $23.58 | 12,275 |
| 2015-09-08 | $2.43 | $2.43 | $2.36 | $2.39 | $23.88 | 6,090 |
| 2015-09-04 | $2.49 | $2.50 | $2.37 | $2.38 | $23.78 | 5,726 |
| 2015-09-03 | $2.37 | $2.73 | $2.37 | $2.49 | $24.87 | 7,776 |
| 2015-09-02 | $2.44 | $2.57 | $2.33 | $2.39 | $23.88 | 7,413 |
| 2015-09-01 | $2.72 | $2.72 | $2.43 | $2.46 | $24.57 | 9,658 |
Valhi Inc (VHI) News Headlines
Recent Valhi Inc (VHI) News
Similar Companies to Valhi Inc (VHI) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |