Ardelyx Inc (ARDX) Exchange: NASDAQ
Data as of May 2, 2025
$5.26 ($0.24) 4.78%
Ardelyx Inc - Daily Information
Click for more stock information on Ardelyx Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.00 |
| Previous Close | $5.26 |
| High | $5.28 |
| Low | $4.89 |
| Adjusted Open | $5.00 |
| Previous Adjusted Close | $5.26 |
| Adjusted High | $5.28 |
| Adjusted Low | $4.89 |
About Ardelyx Inc (ARDX)
Ardelyx is focused on discovering, developing, and commercializing innovative first-in-class medicines to enhance the lives of patients with kidney and cardiorenal diseases. Ardelyx is advancing tenapanor, a novel product candidate to control serum phosphorus in adult patients with CKD on dialysis, for which the company's NDA is currently under review by the FDA, with a PDUFA date of April 29, 2021. Ardelyx is also advancing RDX013, a potassium secretagogue, for the potential treatment of elevated serum potassium, or hyperkalemia, a problem among certain patients with kidney and/or heart disease and has an early-stage program in metabolic acidosis, a serious electrolyte disorder in patients with CKD. In addition, Ardelyx received FDA approval of IBSRELA ® (tenapanor) on September 12, 2019. Ardelyx has established agreements with Kyowa Kirin in Japan, Fosun Pharma in China and Knight Therapeutics in Canada for the development and commercialization of tenapanor in their respective territories. SOURCE Ardelyx Related Links http://www.ardelyx.com
Invest in Ardelyx Inc (ARDX)
Historical Stock Data for Ardelyx Inc (ARDX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $5.00 | $5.28 | $4.89 | $5.26 | $5.26 | 4,563,871 |
| 2025-04-24 | $4.85 | $5.03 | $4.80 | $5.02 | $5.02 | 4,890,602 |
| 2025-04-23 | $4.95 | $5.07 | $4.76 | $4.85 | $4.85 | 4,193,963 |
| 2025-04-22 | $4.57 | $4.84 | $4.57 | $4.81 | $4.81 | 4,990,746 |
| 2025-04-21 | $4.75 | $4.81 | $4.54 | $4.56 | $4.56 | 4,425,169 |
| 2025-04-17 | $4.60 | $4.83 | $4.55 | $4.82 | $4.82 | 5,059,319 |
| 2025-04-16 | $4.63 | $4.68 | $4.51 | $4.60 | $4.60 | 3,501,862 |
| 2025-04-15 | $4.56 | $4.70 | $4.52 | $4.64 | $4.64 | 4,802,605 |
| 2025-04-14 | $4.65 | $4.69 | $4.43 | $4.57 | $4.57 | 4,497,374 |
| 2025-04-11 | $4.22 | $4.50 | $4.17 | $4.46 | $4.46 | 6,123,078 |
| 2025-04-10 | $4.37 | $4.39 | $4.06 | $4.25 | $4.25 | 6,257,615 |
| 2025-04-09 | $4.24 | $4.62 | $4.02 | $4.50 | $4.50 | 8,055,856 |
| 2025-04-08 | $4.65 | $4.73 | $4.28 | $4.33 | $4.33 | 5,471,023 |
| 2025-04-07 | $4.37 | $4.60 | $4.15 | $4.45 | $4.45 | 6,844,703 |
| 2025-04-04 | $4.59 | $4.71 | $4.45 | $4.55 | $4.55 | 8,789,819 |
| 2025-04-03 | $4.76 | $4.83 | $4.53 | $4.74 | $4.74 | 6,586,291 |
| 2025-04-02 | $4.73 | $4.92 | $4.72 | $4.88 | $4.88 | 4,530,095 |
| 2025-04-01 | $4.91 | $4.95 | $4.75 | $4.79 | $4.79 | 5,075,457 |
| 2025-03-31 | $4.83 | $5.00 | $4.68 | $4.91 | $4.91 | 5,716,303 |
| 2025-03-28 | $5.14 | $5.14 | $4.91 | $4.93 | $4.93 | 3,517,258 |
| 2025-03-27 | $5.03 | $5.19 | $4.95 | $5.14 | $5.14 | 4,977,810 |
| 2025-03-26 | $5.23 | $5.23 | $4.95 | $5.04 | $5.04 | 5,325,118 |
| 2025-03-25 | $5.24 | $5.27 | $5.03 | $5.19 | $5.19 | 7,499,745 |
| 2025-03-24 | $5.20 | $5.37 | $5.12 | $5.25 | $5.25 | 3,717,108 |
| 2025-03-21 | $5.43 | $5.50 | $5.00 | $5.13 | $5.13 | 8,718,148 |
| 2025-03-20 | $5.32 | $5.56 | $5.32 | $5.49 | $5.49 | 3,524,365 |
| 2025-03-19 | $5.30 | $5.38 | $5.14 | $5.37 | $5.37 | 3,920,124 |
| 2025-03-18 | $5.35 | $5.43 | $5.18 | $5.32 | $5.32 | 3,422,696 |
| 2025-03-17 | $5.43 | $5.52 | $5.32 | $5.42 | $5.42 | 3,376,362 |
| 2025-03-14 | $5.46 | $5.52 | $5.38 | $5.47 | $5.47 | 2,785,170 |
| 2025-03-13 | $5.38 | $5.58 | $5.37 | $5.42 | $5.42 | 2,157,940 |
| 2025-03-12 | $5.66 | $5.73 | $5.36 | $5.44 | $5.44 | 3,267,569 |
| 2025-03-11 | $5.24 | $5.65 | $5.22 | $5.62 | $5.62 | 2,980,525 |
| 2025-03-10 | $5.22 | $5.35 | $5.16 | $5.24 | $5.24 | 2,430,687 |
| 2025-03-07 | $5.37 | $5.48 | $5.26 | $5.30 | $5.30 | 2,630,035 |
| 2025-03-06 | $5.34 | $5.53 | $5.31 | $5.32 | $5.32 | 2,584,543 |
| 2025-03-05 | $5.44 | $5.52 | $5.35 | $5.44 | $5.44 | 2,819,405 |
| 2025-03-04 | $5.09 | $5.46 | $5.07 | $5.41 | $5.41 | 4,172,785 |
| 2025-03-03 | $5.40 | $5.43 | $5.06 | $5.08 | $5.08 | 3,411,798 |
| 2025-02-28 | $5.16 | $5.40 | $5.11 | $5.36 | $5.36 | 3,645,712 |
| 2025-02-27 | $5.23 | $5.48 | $5.21 | $5.22 | $5.22 | 2,922,575 |
| 2025-02-26 | $5.30 | $5.30 | $5.05 | $5.10 | $5.10 | 3,158,062 |
| 2025-02-25 | $5.13 | $5.18 | $4.95 | $5.18 | $5.18 | 3,561,551 |
| 2025-02-24 | $5.05 | $5.24 | $4.84 | $5.13 | $5.13 | 3,803,209 |
| 2025-02-21 | $5.73 | $5.73 | $5.05 | $5.06 | $5.06 | 6,754,897 |
| 2025-02-20 | $5.70 | $5.87 | $5.46 | $5.72 | $5.72 | 6,569,880 |
| 2025-02-19 | $6.40 | $6.55 | $6.33 | $6.36 | $6.36 | 4,692,755 |
| 2025-02-18 | $5.81 | $6.46 | $5.81 | $6.42 | $6.42 | 4,866,107 |
| 2025-02-14 | $5.72 | $5.89 | $5.64 | $5.79 | $5.79 | 3,515,027 |
| 2025-02-13 | $5.44 | $5.69 | $5.43 | $5.66 | $5.66 | 2,145,743 |
| 2025-02-12 | $5.43 | $5.58 | $5.37 | $5.45 | $5.45 | 3,427,809 |
| 2025-02-11 | $5.50 | $5.57 | $5.42 | $5.52 | $5.52 | 1,677,406 |
| 2025-02-10 | $5.62 | $5.62 | $5.41 | $5.57 | $5.57 | 2,507,120 |
| 2025-02-07 | $5.69 | $5.78 | $5.50 | $5.58 | $5.58 | 3,996,145 |
| 2025-02-06 | $5.54 | $5.76 | $5.45 | $5.67 | $5.67 | 3,304,036 |
| 2025-02-05 | $5.55 | $5.67 | $5.47 | $5.56 | $5.56 | 3,181,196 |
| 2025-02-04 | $5.29 | $5.55 | $5.27 | $5.52 | $5.52 | 3,050,805 |
| 2025-02-03 | $5.17 | $5.40 | $5.15 | $5.29 | $5.29 | 2,046,147 |
| 2025-01-31 | $5.36 | $5.50 | $5.25 | $5.36 | $5.36 | 4,696,818 |
| 2025-01-30 | $5.50 | $5.61 | $5.35 | $5.36 | $5.36 | 3,636,323 |
| 2025-01-29 | $5.44 | $5.54 | $5.36 | $5.48 | $5.48 | 2,318,937 |
| 2025-01-28 | $5.45 | $5.58 | $5.30 | $5.49 | $5.49 | 2,662,342 |
| 2025-01-27 | $5.52 | $5.80 | $5.46 | $5.47 | $5.47 | 3,799,667 |
| 2025-01-24 | $5.48 | $5.53 | $5.37 | $5.52 | $5.52 | 3,882,443 |
| 2025-01-23 | $5.28 | $5.71 | $5.09 | $5.51 | $5.51 | 7,434,256 |
| 2025-01-22 | $4.90 | $5.19 | $4.86 | $5.05 | $5.05 | 5,381,530 |
| 2025-01-21 | $5.05 | $5.14 | $4.85 | $4.91 | $4.91 | 5,347,113 |
| 2025-01-17 | $5.20 | $5.29 | $5.00 | $5.01 | $5.01 | 5,828,423 |
| 2025-01-16 | $5.33 | $5.38 | $4.98 | $5.16 | $5.16 | 5,675,899 |
| 2025-01-15 | $5.76 | $5.76 | $5.30 | $5.35 | $5.35 | 5,031,527 |
| 2025-01-14 | $5.86 | $6.07 | $5.60 | $5.62 | $5.62 | 8,044,375 |
| 2025-01-13 | $5.06 | $5.93 | $5.01 | $5.88 | $5.88 | 10,119,500 |
| 2025-01-10 | $5.27 | $5.33 | $5.00 | $5.07 | $5.07 | 3,081,220 |
| 2025-01-08 | $5.31 | $5.38 | $5.19 | $5.34 | $5.34 | 3,813,337 |
| 2025-01-07 | $5.01 | $5.47 | $5.00 | $5.41 | $5.41 | 6,071,115 |
| 2025-01-06 | $5.02 | $5.18 | $4.97 | $5.00 | $5.00 | 3,510,600 |
| 2025-01-03 | $5.12 | $5.16 | $4.91 | $4.97 | $4.97 | 3,822,346 |
| 2025-01-02 | $5.03 | $5.35 | $5.00 | $5.12 | $5.12 | 4,828,181 |
| 2024-12-31 | $5.31 | $5.31 | $4.99 | $5.07 | $5.07 | 3,380,622 |
| 2024-12-30 | $5.10 | $5.27 | $5.04 | $5.25 | $5.25 | 4,700,382 |
| 2024-12-27 | $4.74 | $5.26 | $4.62 | $5.21 | $5.21 | 7,096,365 |
| 2024-12-26 | $4.61 | $4.89 | $4.56 | $4.81 | $4.81 | 4,423,637 |
| 2024-12-24 | $4.83 | $4.86 | $4.63 | $4.64 | $4.64 | 3,224,707 |
| 2024-12-23 | $4.78 | $4.82 | $4.57 | $4.58 | $4.58 | 3,613,970 |
| 2024-12-20 | $4.63 | $4.96 | $4.58 | $4.82 | $4.82 | 5,041,710 |
| 2024-12-19 | $4.67 | $4.76 | $4.53 | $4.69 | $4.69 | 5,721,543 |
| 2024-12-18 | $4.78 | $4.79 | $4.32 | $4.61 | $4.61 | 9,154,360 |
| 2024-12-17 | $5.33 | $5.47 | $4.65 | $4.66 | $4.66 | 7,453,635 |
| 2024-12-16 | $5.17 | $5.45 | $5.12 | $5.39 | $5.39 | 2,870,620 |
| 2024-12-13 | $5.24 | $5.31 | $5.13 | $5.22 | $5.22 | 2,127,265 |
| 2024-12-12 | $5.30 | $5.40 | $5.19 | $5.24 | $5.24 | 2,890,260 |
| 2024-12-11 | $5.27 | $5.39 | $5.22 | $5.32 | $5.32 | 2,582,999 |
| 2024-12-10 | $5.27 | $5.42 | $5.20 | $5.27 | $5.27 | 3,074,677 |
| 2024-12-09 | $5.71 | $5.78 | $5.18 | $5.27 | $5.27 | 4,757,297 |
| 2024-12-06 | $5.54 | $5.87 | $5.47 | $5.72 | $5.72 | 3,365,423 |
| 2024-12-05 | $5.55 | $5.57 | $5.35 | $5.50 | $5.50 | 2,782,514 |
| 2024-12-04 | $5.53 | $5.84 | $5.47 | $5.58 | $5.58 | 4,391,300 |
| 2024-12-03 | $5.50 | $5.71 | $5.41 | $5.50 | $5.50 | 2,682,013 |
| 2024-12-02 | $5.69 | $5.69 | $5.52 | $5.54 | $5.54 | 4,078,626 |
| 2024-11-29 | $5.62 | $5.80 | $5.62 | $5.67 | $5.67 | 2,615,720 |
| 2024-11-27 | $5.43 | $5.73 | $5.32 | $5.69 | $5.69 | 3,881,167 |
| 2024-11-26 | $5.23 | $5.37 | $5.16 | $5.35 | $5.35 | 3,040,160 |
| 2024-11-25 | $5.30 | $5.50 | $5.24 | $5.25 | $5.25 | 4,185,317 |
| 2024-11-22 | $5.10 | $5.35 | $5.06 | $5.31 | $5.31 | 3,796,250 |
| 2024-11-21 | $4.94 | $5.24 | $4.82 | $5.12 | $5.12 | 3,746,602 |
| 2024-11-20 | $4.75 | $4.96 | $4.68 | $4.92 | $4.92 | 4,359,323 |
| 2024-11-19 | $4.93 | $4.96 | $4.63 | $4.79 | $4.79 | 4,663,444 |
| 2024-11-18 | $4.92 | $5.06 | $4.71 | $4.96 | $4.96 | 5,920,395 |
| 2024-11-15 | $4.85 | $5.06 | $4.69 | $4.97 | $4.97 | 7,972,729 |
| 2024-11-14 | $4.50 | $4.80 | $4.43 | $4.71 | $4.71 | 6,620,754 |
| 2024-11-13 | $4.60 | $4.70 | $4.50 | $4.50 | $4.50 | 5,324,728 |
| 2024-11-12 | $4.88 | $4.93 | $4.46 | $4.59 | $4.59 | 6,135,894 |
| 2024-11-11 | $4.90 | $4.97 | $4.34 | $4.90 | $4.90 | 10,689,433 |
| 2024-11-08 | $5.77 | $5.87 | $4.83 | $5.07 | $5.07 | 17,431,307 |
| 2024-11-07 | $6.30 | $6.53 | $6.24 | $6.38 | $6.38 | 3,635,795 |
| 2024-11-06 | $5.87 | $6.52 | $5.68 | $6.49 | $6.49 | 7,945,784 |
| 2024-11-05 | $5.84 | $5.90 | $5.65 | $5.72 | $5.72 | 3,894,481 |
| 2024-11-04 | $5.96 | $6.05 | $5.76 | $5.89 | $5.89 | 5,032,593 |
| 2024-11-01 | $5.99 | $6.44 | $5.88 | $6.09 | $6.09 | 8,180,964 |
| 2024-10-31 | $5.90 | $6.01 | $5.80 | $5.87 | $5.87 | 6,099,337 |
| 2024-10-30 | $6.00 | $6.05 | $5.87 | $5.89 | $5.89 | 2,422,496 |
| 2024-10-29 | $5.88 | $6.02 | $5.80 | $6.01 | $6.01 | 1,901,514 |
| 2024-10-28 | $5.82 | $6.00 | $5.80 | $5.90 | $5.90 | 2,286,494 |
| 2024-10-25 | $5.88 | $5.93 | $5.76 | $5.77 | $5.77 | 1,585,636 |
| 2024-10-24 | $5.65 | $5.92 | $5.60 | $5.86 | $5.86 | 3,067,503 |
| 2024-10-23 | $5.76 | $5.79 | $5.55 | $5.58 | $5.58 | 2,989,023 |
| 2024-10-22 | $5.83 | $5.89 | $5.65 | $5.78 | $5.78 | 2,317,039 |
| 2024-10-21 | $5.80 | $5.89 | $5.73 | $5.88 | $5.88 | 3,547,366 |
| 2024-10-18 | $5.84 | $5.96 | $5.81 | $5.84 | $5.84 | 1,974,542 |
| 2024-10-17 | $5.90 | $5.92 | $5.62 | $5.83 | $5.83 | 3,646,792 |
| 2024-10-16 | $5.98 | $6.02 | $5.78 | $5.85 | $5.85 | 2,644,205 |
| 2024-10-15 | $6.03 | $6.06 | $5.93 | $5.97 | $5.97 | 2,032,659 |
| 2024-10-14 | $6.00 | $6.08 | $5.93 | $5.99 | $5.99 | 2,225,058 |
| 2024-10-11 | $6.01 | $6.10 | $5.86 | $6.04 | $6.04 | 3,008,123 |
| 2024-10-10 | $5.85 | $6.07 | $5.77 | $6.04 | $6.04 | 2,155,759 |
| 2024-10-09 | $5.98 | $6.03 | $5.84 | $5.87 | $5.87 | 4,062,394 |
| 2024-10-08 | $6.15 | $6.19 | $5.95 | $5.96 | $5.96 | 3,016,860 |
| 2024-10-07 | $6.81 | $6.84 | $6.09 | $6.13 | $6.13 | 5,933,233 |
| 2024-10-04 | $6.71 | $6.88 | $6.71 | $6.82 | $6.82 | 1,815,225 |
| 2024-10-03 | $6.83 | $6.90 | $6.65 | $6.66 | $6.66 | 2,645,407 |
| 2024-10-02 | $6.85 | $7.04 | $6.70 | $6.93 | $6.93 | 3,795,479 |
| 2024-10-01 | $6.85 | $6.87 | $6.52 | $6.85 | $6.85 | 4,161,364 |
| 2024-09-30 | $6.61 | $6.96 | $6.61 | $6.89 | $6.89 | 3,203,677 |
| 2024-09-27 | $6.43 | $7.18 | $6.39 | $6.65 | $6.65 | 6,474,643 |
| 2024-09-26 | $6.07 | $6.38 | $6.04 | $6.36 | $6.36 | 3,689,471 |
| 2024-09-25 | $5.94 | $6.11 | $5.90 | $6.07 | $6.07 | 2,984,986 |
| 2024-09-24 | $5.99 | $6.05 | $5.72 | $5.93 | $5.93 | 2,484,687 |
| 2024-09-23 | $6.17 | $6.17 | $5.86 | $5.92 | $5.92 | 2,052,670 |
| 2024-09-20 | $5.99 | $6.25 | $5.91 | $6.13 | $6.13 | 3,607,991 |
| 2024-09-19 | $6.10 | $6.16 | $5.93 | $5.99 | $5.99 | 3,341,128 |
| 2024-09-18 | $6.15 | $6.15 | $5.84 | $5.90 | $5.90 | 2,894,338 |
| 2024-09-17 | $6.29 | $6.33 | $6.10 | $6.15 | $6.15 | 2,456,196 |
| 2024-09-16 | $6.31 | $6.37 | $6.19 | $6.22 | $6.22 | 1,866,290 |
| 2024-09-13 | $6.29 | $6.43 | $6.22 | $6.31 | $6.31 | 2,324,616 |
| 2024-09-12 | $5.96 | $6.27 | $5.90 | $6.22 | $6.22 | 2,266,409 |
| 2024-09-11 | $5.67 | $5.98 | $5.55 | $5.96 | $5.96 | 2,689,679 |
| 2024-09-10 | $5.69 | $5.75 | $5.62 | $5.69 | $5.69 | 1,624,896 |
| 2024-09-09 | $5.60 | $5.88 | $5.57 | $5.69 | $5.69 | 3,315,594 |
| 2024-09-06 | $5.77 | $5.79 | $5.57 | $5.60 | $5.60 | 2,366,080 |
| 2024-09-05 | $5.67 | $5.81 | $5.63 | $5.77 | $5.77 | 2,402,559 |
| 2024-09-04 | $5.60 | $5.74 | $5.49 | $5.67 | $5.67 | 2,323,006 |
| 2024-09-03 | $6.15 | $6.25 | $5.60 | $5.63 | $5.63 | 3,655,959 |
| 2024-08-30 | $6.15 | $6.20 | $6.04 | $6.18 | $6.18 | 2,450,991 |
| 2024-08-29 | $6.17 | $6.29 | $6.11 | $6.13 | $6.13 | 1,544,615 |
| 2024-08-28 | $6.20 | $6.24 | $6.08 | $6.15 | $6.15 | 1,246,584 |
| 2024-08-27 | $6.24 | $6.31 | $6.08 | $6.22 | $6.22 | 1,659,755 |
| 2024-08-26 | $6.33 | $6.48 | $6.30 | $6.31 | $6.31 | 2,840,791 |
| 2024-08-23 | $6.04 | $6.48 | $6.03 | $6.35 | $6.35 | 4,015,387 |
| 2024-08-22 | $6.39 | $6.45 | $6.01 | $6.05 | $6.05 | 3,184,769 |
| 2024-08-21 | $6.10 | $6.38 | $6.04 | $6.37 | $6.37 | 3,624,268 |
| 2024-08-20 | $5.98 | $6.13 | $5.78 | $6.12 | $6.12 | 2,541,215 |
| 2024-08-19 | $5.84 | $6.00 | $5.74 | $5.99 | $5.99 | 3,413,706 |
| 2024-08-16 | $5.88 | $5.93 | $5.76 | $5.85 | $5.85 | 2,698,280 |
| 2024-08-15 | $5.75 | $5.94 | $5.72 | $5.88 | $5.88 | 3,039,032 |
| 2024-08-14 | $5.85 | $5.86 | $5.63 | $5.68 | $5.68 | 2,170,336 |
| 2024-08-13 | $5.80 | $5.88 | $5.70 | $5.80 | $5.80 | 2,895,074 |
| 2024-08-12 | $5.71 | $5.84 | $5.60 | $5.82 | $5.82 | 3,674,390 |
| 2024-08-09 | $5.83 | $5.92 | $5.60 | $5.70 | $5.70 | 2,451,139 |
| 2024-08-08 | $5.62 | $5.90 | $5.60 | $5.87 | $5.87 | 3,548,520 |
| 2024-08-07 | $6.14 | $6.20 | $5.53 | $5.55 | $5.55 | 3,878,996 |
| 2024-08-06 | $5.87 | $6.20 | $5.73 | $6.08 | $6.08 | 5,213,276 |
| 2024-08-05 | $5.45 | $6.06 | $5.42 | $5.83 | $5.83 | 6,721,450 |
| 2024-08-02 | $5.65 | $6.18 | $5.32 | $6.05 | $6.05 | 11,218,614 |
| 2024-08-01 | $5.60 | $5.63 | $5.43 | $5.50 | $5.50 | 7,505,094 |
| 2024-07-31 | $5.68 | $5.75 | $5.53 | $5.55 | $5.55 | 4,109,116 |
| 2024-07-30 | $5.62 | $5.66 | $5.37 | $5.52 | $5.52 | 3,291,325 |
| 2024-07-29 | $5.68 | $5.77 | $5.50 | $5.56 | $5.56 | 2,599,229 |
| 2024-07-26 | $5.55 | $5.76 | $5.44 | $5.62 | $5.62 | 3,952,325 |
| 2024-07-25 | $5.62 | $5.75 | $5.39 | $5.49 | $5.49 | 4,119,044 |
| 2024-07-24 | $5.64 | $5.75 | $5.58 | $5.62 | $5.62 | 1,890,229 |
| 2024-07-23 | $5.65 | $5.77 | $5.62 | $5.69 | $5.69 | 2,661,295 |
| 2024-07-22 | $5.56 | $5.75 | $5.52 | $5.70 | $5.70 | 4,934,909 |
| 2024-07-19 | $5.51 | $5.62 | $5.43 | $5.51 | $5.51 | 3,789,178 |
| 2024-07-18 | $5.80 | $5.85 | $5.45 | $5.49 | $5.49 | 4,946,506 |
| 2024-07-17 | $6.16 | $6.27 | $5.71 | $5.75 | $5.75 | 7,084,563 |
| 2024-07-16 | $6.01 | $6.23 | $5.99 | $6.21 | $6.21 | 3,889,970 |
| 2024-07-15 | $5.92 | $6.17 | $5.85 | $5.95 | $5.95 | 2,576,381 |
| 2024-07-12 | $5.88 | $6.03 | $5.76 | $5.89 | $5.89 | 3,041,435 |
| 2024-07-11 | $5.67 | $5.97 | $5.67 | $5.82 | $5.82 | 4,078,943 |
| 2024-07-10 | $5.59 | $5.66 | $5.48 | $5.56 | $5.56 | 2,900,871 |
| 2024-07-09 | $5.44 | $5.65 | $5.30 | $5.56 | $5.56 | 4,419,345 |
| 2024-07-08 | $5.37 | $5.51 | $5.32 | $5.45 | $5.45 | 5,530,828 |
| 2024-07-05 | $5.28 | $5.37 | $5.10 | $5.29 | $5.29 | 6,206,768 |
| 2024-07-03 | $5.53 | $5.56 | $5.10 | $5.32 | $5.32 | 7,951,613 |
| 2024-07-02 | $6.25 | $6.47 | $5.07 | $5.28 | $5.28 | 22,525,977 |
| 2024-07-01 | $7.47 | $8.06 | $7.39 | $7.57 | $7.57 | 7,043,493 |
| 2024-06-28 | $6.59 | $7.44 | $6.55 | $7.41 | $7.41 | 11,926,729 |
| 2024-06-27 | $6.10 | $6.52 | $5.99 | $6.50 | $6.50 | 2,889,291 |
| 2024-06-26 | $6.01 | $6.17 | $5.91 | $6.11 | $6.11 | 3,570,188 |
| 2024-06-25 | $6.23 | $6.29 | $5.94 | $6.02 | $6.02 | 4,049,316 |
| 2024-06-24 | $6.17 | $6.32 | $6.06 | $6.25 | $6.25 | 3,600,473 |
| 2024-06-21 | $5.93 | $6.16 | $5.90 | $6.16 | $6.16 | 6,854,293 |
| 2024-06-20 | $5.97 | $5.98 | $5.76 | $5.89 | $5.89 | 3,907,550 |
| 2024-06-18 | $6.27 | $6.33 | $5.87 | $5.95 | $5.95 | 4,956,663 |
| 2024-06-17 | $6.31 | $6.41 | $6.26 | $6.29 | $6.29 | 2,771,015 |
| 2024-06-14 | $6.39 | $6.53 | $6.26 | $6.35 | $6.35 | 3,645,229 |
| 2024-06-13 | $6.67 | $6.75 | $6.40 | $6.49 | $6.49 | 3,142,727 |
| 2024-06-12 | $6.82 | $6.91 | $6.63 | $6.69 | $6.69 | 2,365,365 |
| 2024-06-11 | $6.49 | $6.69 | $6.35 | $6.63 | $6.63 | 3,705,844 |
| 2024-06-10 | $6.40 | $6.48 | $6.25 | $6.46 | $6.46 | 5,463,649 |
| 2024-06-07 | $6.73 | $6.73 | $6.44 | $6.45 | $6.45 | 3,038,714 |
| 2024-06-06 | $7.08 | $7.12 | $6.70 | $6.74 | $6.74 | 3,727,278 |
| 2024-06-05 | $6.91 | $7.16 | $6.82 | $7.13 | $7.13 | 3,579,566 |
| 2024-06-04 | $6.89 | $7.00 | $6.81 | $6.87 | $6.87 | 2,185,328 |
| 2024-06-03 | $6.90 | $7.08 | $6.77 | $6.92 | $6.92 | 3,516,370 |
| 2024-05-31 | $6.79 | $6.99 | $6.71 | $6.86 | $6.86 | 3,898,863 |
| 2024-05-30 | $6.61 | $6.90 | $6.53 | $6.78 | $6.78 | 3,305,746 |
| 2024-05-29 | $6.76 | $6.83 | $6.59 | $6.61 | $6.61 | 4,925,859 |
| 2024-05-28 | $6.91 | $6.99 | $6.66 | $6.90 | $6.90 | 3,582,150 |
| 2024-05-24 | $7.33 | $7.36 | $6.63 | $6.75 | $6.75 | 6,583,950 |
| 2024-05-23 | $7.85 | $7.86 | $7.38 | $7.44 | $7.44 | 4,058,733 |
| 2024-05-22 | $7.70 | $7.95 | $7.69 | $7.82 | $7.82 | 2,963,772 |
| 2024-05-21 | $7.84 | $7.94 | $7.69 | $7.72 | $7.72 | 3,161,074 |
| 2024-05-20 | $7.80 | $8.06 | $7.76 | $7.93 | $7.93 | 3,567,093 |
| 2024-05-17 | $7.79 | $7.86 | $7.69 | $7.81 | $7.81 | 2,291,027 |
| 2024-05-16 | $7.82 | $7.88 | $7.74 | $7.79 | $7.79 | 1,742,539 |
| 2024-05-15 | $7.95 | $8.05 | $7.84 | $7.85 | $7.85 | 2,460,890 |
| 2024-05-14 | $8.00 | $8.14 | $7.62 | $7.79 | $7.79 | 2,864,927 |
| 2024-05-13 | $7.78 | $8.08 | $7.76 | $8.02 | $8.02 | 3,575,673 |
| 2024-05-10 | $8.05 | $8.11 | $7.60 | $7.77 | $7.77 | 5,051,379 |
| 2024-05-09 | $8.48 | $8.57 | $7.92 | $8.06 | $8.06 | 5,772,452 |
| 2024-05-08 | $9.15 | $9.20 | $8.40 | $8.48 | $8.48 | 5,340,150 |
| 2024-05-07 | $9.16 | $9.33 | $9.05 | $9.31 | $9.31 | 4,885,651 |
| 2024-05-06 | $8.73 | $9.27 | $8.61 | $9.15 | $9.15 | 11,118,614 |
| 2024-05-03 | $8.36 | $9.13 | $7.98 | $8.72 | $8.72 | 24,971,221 |
| 2024-05-02 | $6.69 | $6.85 | $6.53 | $6.79 | $6.79 | 6,971,133 |
| 2024-05-01 | $6.45 | $6.95 | $6.41 | $6.61 | $6.61 | 5,798,019 |
| 2024-04-30 | $6.40 | $6.75 | $6.35 | $6.40 | $6.40 | 6,162,986 |
| 2024-04-29 | $6.45 | $6.54 | $6.31 | $6.46 | $6.46 | 4,207,350 |
| 2024-04-26 | $6.35 | $6.59 | $6.30 | $6.42 | $6.42 | 5,484,539 |
| 2024-04-25 | $6.29 | $6.45 | $6.23 | $6.31 | $6.31 | 5,171,676 |
| 2024-04-24 | $6.45 | $6.66 | $6.39 | $6.43 | $6.43 | 5,456,420 |
| 2024-04-23 | $6.55 | $6.72 | $6.38 | $6.39 | $6.39 | 3,833,064 |
| 2024-04-22 | $6.60 | $6.64 | $6.38 | $6.51 | $6.51 | 4,582,376 |
| 2024-04-19 | $6.39 | $6.56 | $6.27 | $6.48 | $6.48 | 5,644,271 |
| 2024-04-18 | $6.53 | $6.57 | $6.39 | $6.44 | $6.44 | 3,735,253 |
| 2024-04-17 | $6.83 | $6.84 | $6.53 | $6.55 | $6.55 | 3,599,426 |
| 2024-04-16 | $6.72 | $6.90 | $6.65 | $6.71 | $6.71 | 3,538,094 |
| 2024-04-15 | $7.07 | $7.24 | $6.75 | $6.80 | $6.80 | 5,732,957 |
| 2024-04-12 | $7.27 | $7.43 | $7.01 | $7.06 | $7.06 | 4,451,939 |
| 2024-04-11 | $7.17 | $7.41 | $6.99 | $7.37 | $7.37 | 5,574,307 |
| 2024-04-10 | $6.91 | $7.15 | $6.85 | $7.13 | $7.13 | 5,376,768 |
| 2024-04-09 | $7.39 | $7.59 | $7.12 | $7.17 | $7.17 | 4,413,118 |
| 2024-04-08 | $7.55 | $7.55 | $7.15 | $7.32 | $7.32 | 5,171,751 |
| 2024-04-05 | $7.30 | $7.87 | $7.14 | $7.50 | $7.50 | 7,521,214 |
| 2024-04-04 | $7.40 | $7.57 | $7.13 | $7.16 | $7.16 | 6,444,455 |
| 2024-04-03 | $7.23 | $7.50 | $7.13 | $7.35 | $7.35 | 5,985,555 |
| 2024-04-02 | $7.31 | $7.44 | $7.10 | $7.34 | $7.34 | 7,007,966 |
| 2024-04-01 | $7.31 | $7.45 | $7.11 | $7.41 | $7.41 | 5,418,475 |
| 2024-03-28 | $7.41 | $7.59 | $7.25 | $7.30 | $7.30 | 6,719,062 |
| 2024-03-27 | $7.53 | $7.65 | $7.31 | $7.41 | $7.41 | 4,535,306 |
| 2024-03-26 | $7.84 | $7.85 | $7.40 | $7.42 | $7.42 | 3,558,204 |
| 2024-03-25 | $7.69 | $7.85 | $7.64 | $7.70 | $7.70 | 2,830,047 |
| 2024-03-22 | $7.77 | $7.89 | $7.63 | $7.70 | $7.70 | 4,276,466 |
| 2024-03-21 | $7.86 | $8.02 | $7.73 | $7.83 | $7.83 | 5,583,793 |
| 2024-03-20 | $7.92 | $7.94 | $7.55 | $7.80 | $7.80 | 6,780,174 |
| 2024-03-19 | $7.78 | $8.25 | $7.72 | $8.02 | $8.02 | 6,162,875 |
| 2024-03-18 | $8.11 | $8.18 | $7.73 | $7.84 | $7.84 | 6,134,697 |
| 2024-03-15 | $8.02 | $8.23 | $7.97 | $8.10 | $8.10 | 11,257,414 |
| 2024-03-14 | $8.54 | $8.62 | $7.96 | $8.03 | $8.03 | 5,760,429 |
| 2024-03-13 | $8.44 | $8.67 | $8.37 | $8.64 | $8.64 | 4,963,652 |
| 2024-03-12 | $8.51 | $8.67 | $8.33 | $8.42 | $8.42 | 4,494,154 |
| 2024-03-11 | $8.66 | $8.82 | $8.39 | $8.49 | $8.49 | 4,831,122 |
| 2024-03-08 | $9.06 | $9.15 | $8.63 | $8.69 | $8.69 | 4,416,047 |
| 2024-03-07 | $9.60 | $9.61 | $8.94 | $8.97 | $8.97 | 5,050,402 |
| 2024-03-06 | $9.78 | $9.79 | $9.28 | $9.53 | $9.53 | 6,240,914 |
| 2024-03-05 | $8.92 | $9.83 | $8.69 | $9.59 | $9.59 | 8,329,447 |
| 2024-03-04 | $9.46 | $9.53 | $8.96 | $9.04 | $9.04 | 6,307,202 |
| 2024-03-01 | $9.39 | $9.72 | $9.31 | $9.34 | $9.34 | 4,790,945 |
| 2024-02-29 | $9.67 | $9.72 | $9.21 | $9.32 | $9.32 | 4,570,310 |
| 2024-02-28 | $9.53 | $9.75 | $9.42 | $9.46 | $9.46 | 3,996,084 |
| 2024-02-27 | $9.35 | $9.76 | $9.27 | $9.67 | $9.67 | 6,900,762 |
| 2024-02-26 | $8.62 | $9.37 | $8.58 | $9.29 | $9.29 | 6,208,807 |
| 2024-02-23 | $8.16 | $9.09 | $8.16 | $8.68 | $8.68 | 11,472,821 |
| 2024-02-22 | $8.72 | $8.89 | $8.49 | $8.82 | $8.82 | 9,667,974 |
| 2024-02-21 | $8.48 | $8.63 | $8.36 | $8.50 | $8.50 | 4,540,031 |
| 2024-02-20 | $9.00 | $9.06 | $8.41 | $8.55 | $8.55 | 5,809,488 |
| 2024-02-16 | $9.12 | $9.23 | $8.97 | $9.04 | $9.04 | 5,071,376 |
| 2024-02-15 | $9.37 | $9.40 | $9.08 | $9.30 | $9.30 | 3,825,425 |
| 2024-02-14 | $9.04 | $9.46 | $8.97 | $9.28 | $9.28 | 5,078,280 |
| 2024-02-13 | $9.33 | $9.40 | $8.76 | $8.86 | $8.86 | 7,809,547 |
| 2024-02-12 | $9.88 | $10.13 | $9.57 | $9.73 | $9.73 | 6,848,644 |
| 2024-02-09 | $9.43 | $9.85 | $9.35 | $9.74 | $9.74 | 6,100,898 |
| 2024-02-08 | $9.02 | $9.53 | $8.97 | $9.27 | $9.27 | 6,317,151 |
| 2024-02-07 | $9.12 | $9.13 | $8.75 | $8.97 | $8.97 | 3,201,804 |
| 2024-02-06 | $8.95 | $9.21 | $8.80 | $9.12 | $9.12 | 3,474,001 |
| 2024-02-05 | $8.83 | $9.00 | $8.60 | $8.96 | $8.96 | 3,797,998 |
| 2024-02-02 | $9.10 | $9.26 | $8.76 | $8.89 | $8.89 | 4,788,437 |
| 2024-02-01 | $8.88 | $9.35 | $8.78 | $9.29 | $9.29 | 4,979,170 |
| 2024-01-31 | $8.90 | $9.18 | $8.70 | $8.73 | $8.73 | 5,593,431 |
| 2024-01-30 | $9.30 | $9.45 | $8.93 | $8.94 | $8.94 | 5,083,823 |
| 2024-01-29 | $9.07 | $9.45 | $9.00 | $9.44 | $9.44 | 4,982,619 |
| 2024-01-26 | $8.92 | $9.38 | $8.82 | $9.06 | $9.06 | 6,184,032 |
| 2024-01-25 | $8.56 | $8.97 | $8.53 | $8.89 | $8.89 | 4,913,725 |
| 2024-01-24 | $8.81 | $8.82 | $8.45 | $8.49 | $8.49 | 2,872,819 |
| 2024-01-23 | $9.00 | $9.00 | $8.25 | $8.66 | $8.66 | 4,700,679 |
| 2024-01-22 | $8.35 | $8.82 | $8.28 | $8.82 | $8.82 | 6,592,039 |
| 2024-01-19 | $8.12 | $8.43 | $7.99 | $8.28 | $8.28 | 6,386,990 |
| 2024-01-18 | $8.66 | $8.66 | $7.91 | $8.04 | $8.04 | 7,473,026 |
| 2024-01-17 | $8.60 | $8.69 | $8.33 | $8.52 | $8.52 | 5,197,725 |
| 2024-01-16 | $8.98 | $9.20 | $8.75 | $8.78 | $8.78 | 5,974,659 |
| 2024-01-12 | $8.81 | $9.17 | $8.72 | $9.03 | $9.03 | 6,145,815 |
| 2024-01-11 | $8.99 | $9.04 | $8.42 | $8.72 | $8.72 | 8,457,114 |
| 2024-01-10 | $9.18 | $9.38 | $8.72 | $9.08 | $9.08 | 11,229,970 |
| 2024-01-09 | $8.17 | $9.30 | $8.15 | $9.10 | $9.10 | 22,381,635 |
| 2024-01-08 | $6.50 | $8.25 | $6.46 | $8.18 | $8.18 | 26,122,216 |
| 2024-01-05 | $6.01 | $6.18 | $5.94 | $6.16 | $6.16 | 3,332,051 |
| 2024-01-04 | $6.15 | $6.24 | $6.08 | $6.08 | $6.08 | 4,006,971 |
| 2024-01-03 | $5.97 | $6.25 | $5.92 | $6.15 | $6.15 | 4,727,645 |
| 2024-01-02 | $6.14 | $6.24 | $5.95 | $6.05 | $6.05 | 5,504,187 |
| 2023-12-29 | $6.41 | $6.42 | $6.18 | $6.20 | $6.20 | 6,698,003 |
| 2023-12-28 | $6.51 | $6.66 | $6.36 | $6.42 | $6.42 | 4,810,522 |
| 2023-12-27 | $6.53 | $6.61 | $6.44 | $6.52 | $6.52 | 4,295,014 |
| 2023-12-26 | $6.38 | $6.53 | $6.27 | $6.47 | $6.47 | 4,072,635 |
| 2023-12-22 | $6.34 | $6.44 | $6.28 | $6.35 | $6.35 | 4,513,173 |
| 2023-12-21 | $6.12 | $6.32 | $6.11 | $6.29 | $6.29 | 6,080,612 |
| 2023-12-20 | $6.71 | $6.75 | $5.92 | $5.94 | $5.94 | 11,242,561 |
| 2023-12-19 | $6.35 | $6.66 | $6.29 | $6.64 | $6.64 | 7,836,767 |
| 2023-12-18 | $6.07 | $6.40 | $5.98 | $6.28 | $6.28 | 9,214,606 |
| 2023-12-15 | $5.87 | $5.96 | $5.60 | $5.91 | $5.91 | 13,451,475 |
| 2023-12-14 | $5.52 | $5.86 | $5.48 | $5.80 | $5.80 | 7,662,271 |
| 2023-12-13 | $5.27 | $5.50 | $5.25 | $5.48 | $5.48 | 6,962,490 |
| 2023-12-12 | $5.17 | $5.26 | $5.03 | $5.25 | $5.25 | 4,398,491 |
| 2023-12-11 | $5.27 | $5.27 | $4.98 | $5.18 | $5.18 | 4,684,382 |
| 2023-12-08 | $5.28 | $5.34 | $5.18 | $5.23 | $5.23 | 4,483,423 |
| 2023-12-07 | $5.20 | $5.45 | $5.16 | $5.30 | $5.30 | 9,165,933 |
| 2023-12-06 | $5.02 | $5.18 | $4.96 | $5.14 | $5.14 | 5,179,364 |
| 2023-12-05 | $4.93 | $5.10 | $4.87 | $5.02 | $5.02 | 5,145,674 |
| 2023-12-04 | $4.68 | $5.00 | $4.62 | $4.96 | $4.96 | 4,086,829 |
| 2023-12-01 | $4.50 | $4.78 | $4.47 | $4.76 | $4.76 | 5,002,056 |
| 2023-11-30 | $4.39 | $4.57 | $4.37 | $4.51 | $4.51 | 5,373,945 |
| 2023-11-29 | $4.11 | $4.40 | $4.11 | $4.37 | $4.37 | 5,002,760 |
| 2023-11-28 | $4.28 | $4.28 | $4.06 | $4.09 | $4.09 | 3,669,479 |
| 2023-11-27 | $4.38 | $4.38 | $4.24 | $4.31 | $4.31 | 1,993,465 |
| 2023-11-24 | $4.30 | $4.47 | $4.30 | $4.38 | $4.38 | 2,025,708 |
| 2023-11-22 | $4.37 | $4.46 | $4.21 | $4.31 | $4.31 | 2,422,514 |
| 2023-11-21 | $4.31 | $4.49 | $4.29 | $4.32 | $4.32 | 2,994,327 |
| 2023-11-20 | $4.34 | $4.44 | $4.28 | $4.38 | $4.38 | 3,573,442 |
| 2023-11-17 | $4.03 | $4.45 | $4.01 | $4.33 | $4.33 | 7,323,379 |
| 2023-11-16 | $3.90 | $4.05 | $3.83 | $4.03 | $4.03 | 3,955,247 |
| 2023-11-15 | $3.95 | $4.14 | $3.87 | $3.87 | $3.87 | 4,937,977 |
| 2023-11-14 | $3.91 | $4.01 | $3.82 | $3.98 | $3.98 | 5,240,716 |
| 2023-11-13 | $3.51 | $3.78 | $3.49 | $3.76 | $3.76 | 3,030,078 |
| 2023-11-10 | $3.58 | $3.60 | $3.43 | $3.56 | $3.56 | 4,215,241 |
| 2023-11-09 | $3.87 | $3.87 | $3.55 | $3.56 | $3.56 | 5,026,339 |
| 2023-11-08 | $4.04 | $4.07 | $3.81 | $3.84 | $3.84 | 3,954,760 |
| 2023-11-07 | $4.01 | $4.12 | $3.98 | $4.07 | $4.07 | 4,681,005 |
| 2023-11-06 | $4.07 | $4.07 | $3.96 | $4.00 | $4.00 | 3,961,524 |
| 2023-11-03 | $4.07 | $4.17 | $3.98 | $4.02 | $4.02 | 6,543,749 |
| 2023-11-02 | $3.98 | $4.03 | $3.86 | $4.01 | $4.01 | 5,492,706 |
| 2023-11-01 | $3.95 | $4.02 | $3.75 | $3.94 | $3.94 | 5,373,579 |
| 2023-10-31 | $3.74 | $4.13 | $3.65 | $3.95 | $3.95 | 14,895,021 |
| 2023-10-30 | $3.52 | $3.70 | $3.52 | $3.62 | $3.62 | 5,393,155 |
| 2023-10-27 | $3.62 | $3.62 | $3.43 | $3.49 | $3.49 | 4,778,690 |
| 2023-10-26 | $3.54 | $3.65 | $3.44 | $3.60 | $3.60 | 3,994,684 |
| 2023-10-25 | $3.72 | $3.80 | $3.54 | $3.55 | $3.55 | 6,268,440 |
| 2023-10-24 | $3.44 | $3.80 | $3.43 | $3.78 | $3.78 | 6,090,622 |
| 2023-10-23 | $3.52 | $3.56 | $3.40 | $3.46 | $3.46 | 6,460,298 |
| 2023-10-20 | $3.62 | $3.80 | $3.52 | $3.56 | $3.56 | 6,171,352 |
| 2023-10-19 | $3.83 | $3.90 | $3.48 | $3.64 | $3.64 | 14,441,750 |
| 2023-10-18 | $3.92 | $4.12 | $3.63 | $3.91 | $3.91 | 58,533,368 |
| 2023-10-17 | $3.53 | $3.74 | $3.38 | $3.45 | $3.45 | 6,985,272 |
| 2023-10-16 | $3.40 | $3.63 | $3.33 | $3.47 | $3.47 | 6,263,211 |
| 2023-10-13 | $3.36 | $3.37 | $3.16 | $3.33 | $3.33 | 6,896,376 |
| 2023-10-12 | $3.69 | $3.70 | $3.23 | $3.29 | $3.29 | 7,801,981 |
| 2023-10-11 | $4.16 | $4.20 | $3.41 | $3.54 | $3.54 | 11,787,416 |
| 2023-10-10 | $3.95 | $4.23 | $3.93 | $4.14 | $4.14 | 5,531,325 |
| 2023-10-09 | $3.97 | $3.97 | $3.82 | $3.96 | $3.96 | 3,256,847 |
| 2023-10-06 | $3.96 | $4.04 | $3.89 | $3.97 | $3.97 | 3,577,742 |
| 2023-10-05 | $4.05 | $4.11 | $3.89 | $4.04 | $4.04 | 5,667,735 |
| 2023-10-04 | $4.00 | $4.05 | $3.91 | $4.04 | $4.04 | 2,735,213 |
| 2023-10-03 | $4.03 | $4.07 | $3.84 | $3.99 | $3.99 | 4,153,135 |
| 2023-10-02 | $4.04 | $4.24 | $3.98 | $4.06 | $4.06 | 4,470,382 |
| 2023-09-29 | $4.07 | $4.12 | $3.97 | $4.08 | $4.08 | 4,895,073 |
| 2023-09-28 | $4.15 | $4.19 | $3.99 | $4.04 | $4.04 | 3,241,084 |
| 2023-09-27 | $4.10 | $4.19 | $4.00 | $4.14 | $4.14 | 3,865,585 |
| 2023-09-26 | $3.86 | $4.27 | $3.84 | $4.06 | $4.06 | 5,027,874 |
| 2023-09-25 | $4.02 | $4.07 | $3.81 | $3.89 | $3.89 | 6,699,993 |
| 2023-09-22 | $3.84 | $4.00 | $3.62 | $3.95 | $3.95 | 8,274,546 |
| 2023-09-21 | $3.83 | $3.85 | $3.62 | $3.66 | $3.66 | 4,940,928 |
| 2023-09-20 | $4.02 | $4.05 | $3.85 | $3.86 | $3.86 | 4,210,428 |
| 2023-09-19 | $4.21 | $4.28 | $4.00 | $4.01 | $4.01 | 4,830,446 |
| 2023-09-18 | $4.61 | $4.72 | $4.15 | $4.17 | $4.17 | 8,028,653 |
| 2023-09-15 | $4.70 | $4.70 | $4.46 | $4.55 | $4.55 | 18,459,995 |
| 2023-09-14 | $4.59 | $4.76 | $4.57 | $4.66 | $4.66 | 3,192,727 |
| 2023-09-13 | $4.86 | $4.97 | $4.57 | $4.59 | $4.59 | 4,444,558 |
| 2023-09-12 | $4.77 | $4.90 | $4.66 | $4.83 | $4.83 | 4,135,504 |
| 2023-09-11 | $4.58 | $4.78 | $4.50 | $4.73 | $4.73 | 4,946,623 |
| 2023-09-08 | $4.56 | $4.68 | $4.43 | $4.59 | $4.59 | 4,368,905 |
| 2023-09-07 | $4.78 | $4.80 | $4.47 | $4.54 | $4.54 | 10,714,315 |
| 2023-09-06 | $4.64 | $4.90 | $4.51 | $4.73 | $4.73 | 9,446,715 |
| 2023-09-05 | $4.85 | $4.88 | $4.55 | $4.59 | $4.59 | 7,198,126 |
| 2023-09-01 | $4.29 | $4.84 | $4.20 | $4.82 | $4.82 | 11,084,740 |
| 2023-08-31 | $4.27 | $4.29 | $4.18 | $4.26 | $4.26 | 4,922,292 |
| 2023-08-30 | $4.19 | $4.34 | $4.14 | $4.24 | $4.24 | 7,180,719 |
| 2023-08-29 | $4.21 | $4.45 | $4.14 | $4.20 | $4.20 | 6,508,651 |
| 2023-08-28 | $3.96 | $4.26 | $3.95 | $4.25 | $4.25 | 7,735,703 |
| 2023-08-25 | $3.69 | $3.98 | $3.69 | $3.94 | $3.94 | 10,342,670 |
| 2023-08-24 | $3.67 | $3.67 | $3.50 | $3.51 | $3.51 | 2,741,985 |
| 2023-08-23 | $3.50 | $3.75 | $3.50 | $3.67 | $3.67 | 3,373,493 |
| 2023-08-22 | $3.65 | $3.65 | $3.48 | $3.51 | $3.51 | 2,514,255 |
| 2023-08-21 | $3.66 | $3.70 | $3.47 | $3.58 | $3.58 | 3,106,554 |
| 2023-08-18 | $3.46 | $3.67 | $3.42 | $3.61 | $3.61 | 3,801,147 |
| 2023-08-17 | $3.75 | $3.76 | $3.50 | $3.51 | $3.51 | 5,111,267 |
| 2023-08-16 | $3.88 | $3.95 | $3.71 | $3.72 | $3.72 | 4,174,732 |
| 2023-08-15 | $3.93 | $4.00 | $3.83 | $3.85 | $3.85 | 3,613,416 |
| 2023-08-14 | $3.97 | $4.00 | $3.83 | $3.97 | $3.97 | 2,587,648 |
| 2023-08-11 | $4.04 | $4.12 | $3.96 | $4.01 | $4.01 | 2,462,456 |
| 2023-08-10 | $3.94 | $4.13 | $3.90 | $4.04 | $4.04 | 5,611,281 |
| 2023-08-09 | $3.89 | $3.97 | $3.84 | $3.96 | $3.96 | 3,899,695 |
| 2023-08-08 | $3.77 | $3.92 | $3.73 | $3.88 | $3.88 | 5,445,521 |
| 2023-08-07 | $3.93 | $3.93 | $3.73 | $3.75 | $3.75 | 4,974,574 |
| 2023-08-04 | $4.02 | $4.07 | $3.90 | $3.91 | $3.91 | 4,045,020 |
| 2023-08-03 | $4.04 | $4.19 | $3.96 | $4.00 | $4.00 | 4,758,562 |
| 2023-08-02 | $4.02 | $4.22 | $3.84 | $4.04 | $4.04 | 10,271,721 |
| 2023-08-01 | $3.96 | $3.97 | $3.79 | $3.84 | $3.84 | 3,285,179 |
| 2023-07-31 | $3.91 | $3.95 | $3.84 | $3.94 | $3.94 | 3,279,020 |
| 2023-07-28 | $3.67 | $3.88 | $3.65 | $3.86 | $3.86 | 4,380,531 |
| 2023-07-27 | $3.54 | $3.64 | $3.50 | $3.60 | $3.60 | 2,962,789 |
| 2023-07-26 | $3.43 | $3.53 | $3.42 | $3.49 | $3.49 | 2,176,938 |
| 2023-07-25 | $3.49 | $3.54 | $3.44 | $3.44 | $3.44 | 2,960,737 |
| 2023-07-24 | $3.50 | $3.52 | $3.40 | $3.49 | $3.49 | 3,367,394 |
| 2023-07-21 | $3.43 | $3.57 | $3.41 | $3.51 | $3.51 | 2,446,538 |
| 2023-07-20 | $3.46 | $3.48 | $3.39 | $3.42 | $3.42 | 2,304,166 |
| 2023-07-19 | $3.53 | $3.57 | $3.43 | $3.48 | $3.48 | 2,941,548 |
| 2023-07-18 | $3.53 | $3.58 | $3.49 | $3.50 | $3.50 | 2,366,018 |
| 2023-07-17 | $3.45 | $3.58 | $3.43 | $3.54 | $3.54 | 3,298,993 |
| 2023-07-14 | $3.46 | $3.46 | $3.37 | $3.40 | $3.40 | 2,689,484 |
| 2023-07-13 | $3.51 | $3.55 | $3.44 | $3.45 | $3.45 | 1,855,365 |
| 2023-07-12 | $3.54 | $3.54 | $3.44 | $3.47 | $3.47 | 2,100,812 |
| 2023-07-11 | $3.51 | $3.52 | $3.39 | $3.50 | $3.50 | 3,109,536 |
| 2023-07-10 | $3.37 | $3.63 | $3.36 | $3.52 | $3.52 | 4,307,326 |
| 2023-07-07 | $3.28 | $3.42 | $3.28 | $3.38 | $3.38 | 3,451,877 |
| 2023-07-06 | $3.39 | $3.39 | $3.26 | $3.31 | $3.31 | 4,170,262 |
| 2023-07-05 | $3.33 | $3.46 | $3.29 | $3.40 | $3.40 | 3,603,647 |
| 2023-07-03 | $3.40 | $3.41 | $3.29 | $3.30 | $3.30 | 2,775,352 |
| 2023-06-30 | $3.34 | $3.47 | $3.29 | $3.39 | $3.39 | 4,345,378 |
| 2023-06-29 | $3.38 | $3.44 | $3.31 | $3.33 | $3.33 | 3,592,915 |
| 2023-06-28 | $3.40 | $3.46 | $3.34 | $3.39 | $3.39 | 4,032,389 |
| 2023-06-27 | $3.41 | $3.42 | $3.30 | $3.36 | $3.36 | 4,499,231 |
| 2023-06-26 | $3.58 | $3.58 | $3.33 | $3.39 | $3.39 | 5,898,404 |
| 2023-06-23 | $3.70 | $3.70 | $3.50 | $3.60 | $3.60 | 32,979,577 |
| 2023-06-22 | $3.84 | $3.84 | $3.66 | $3.68 | $3.68 | 3,712,720 |
| 2023-06-21 | $3.84 | $3.92 | $3.79 | $3.88 | $3.88 | 3,602,798 |
| 2023-06-20 | $3.69 | $3.89 | $3.67 | $3.87 | $3.87 | 5,115,596 |
| 2023-06-16 | $3.95 | $3.95 | $3.66 | $3.73 | $3.73 | 18,013,068 |
| 2023-06-15 | $3.95 | $3.98 | $3.80 | $3.92 | $3.92 | 4,131,828 |
| 2023-06-14 | $4.07 | $4.10 | $3.94 | $4.02 | $4.02 | 3,268,849 |
| 2023-06-13 | $4.05 | $4.18 | $3.96 | $4.06 | $4.06 | 4,327,273 |
| 2023-06-12 | $4.05 | $4.26 | $3.93 | $3.99 | $3.99 | 6,510,088 |
| 2023-06-09 | $3.95 | $4.03 | $3.88 | $3.98 | $3.98 | 4,607,765 |
| 2023-06-08 | $3.78 | $4.00 | $3.74 | $3.93 | $3.93 | 5,139,105 |
| 2023-06-07 | $3.76 | $3.80 | $3.66 | $3.76 | $3.76 | 3,282,358 |
| 2023-06-06 | $3.65 | $3.73 | $3.60 | $3.73 | $3.73 | 2,773,235 |
| 2023-06-05 | $3.50 | $3.66 | $3.46 | $3.63 | $3.63 | 2,857,156 |
| 2023-06-02 | $3.54 | $3.56 | $3.40 | $3.52 | $3.52 | 2,948,250 |
| 2023-06-01 | $3.33 | $3.56 | $3.23 | $3.50 | $3.50 | 3,478,321 |
| 2023-05-31 | $3.24 | $3.37 | $3.20 | $3.34 | $3.34 | 4,467,669 |
| 2023-05-30 | $3.24 | $3.47 | $3.19 | $3.23 | $3.23 | 3,903,444 |
| 2023-05-26 | $3.21 | $3.39 | $3.19 | $3.27 | $3.27 | 4,477,558 |
| 2023-05-25 | $3.52 | $3.57 | $3.23 | $3.29 | $3.29 | 8,445,923 |
| 2023-05-24 | $3.54 | $3.55 | $3.43 | $3.51 | $3.51 | 4,255,138 |
| 2023-05-23 | $3.52 | $3.74 | $3.52 | $3.57 | $3.57 | 4,331,002 |
| 2023-05-22 | $3.51 | $3.68 | $3.49 | $3.56 | $3.56 | 6,137,145 |
| 2023-05-19 | $3.65 | $3.75 | $3.41 | $3.55 | $3.55 | 9,806,401 |
| 2023-05-18 | $3.96 | $4.02 | $3.55 | $3.64 | $3.64 | 10,541,500 |
| 2023-05-17 | $4.17 | $4.22 | $3.85 | $3.93 | $3.93 | 13,194,902 |
| 2023-05-16 | $4.41 | $4.52 | $4.32 | $4.46 | $4.46 | 4,227,354 |
| 2023-05-15 | $4.31 | $4.63 | $4.28 | $4.46 | $4.46 | 4,816,410 |
| 2023-05-12 | $4.32 | $4.36 | $4.25 | $4.29 | $4.29 | 2,975,855 |
| 2023-05-11 | $4.36 | $4.45 | $4.24 | $4.29 | $4.29 | 3,474,537 |
| 2023-05-10 | $4.22 | $4.41 | $4.15 | $4.36 | $4.36 | 4,213,333 |
| 2023-05-09 | $4.12 | $4.23 | $3.97 | $4.17 | $4.17 | 5,679,605 |
| 2023-05-08 | $4.61 | $4.68 | $4.17 | $4.19 | $4.19 | 7,746,224 |
| 2023-05-05 | $4.74 | $4.92 | $4.59 | $4.61 | $4.61 | 5,380,445 |
| 2023-05-04 | $4.43 | $4.76 | $4.23 | $4.70 | $4.70 | 8,028,352 |
| 2023-05-03 | $4.50 | $4.69 | $4.44 | $4.68 | $4.68 | 5,498,497 |
| 2023-05-02 | $4.76 | $4.76 | $4.36 | $4.44 | $4.44 | 6,125,831 |
| 2023-05-01 | $4.51 | $4.73 | $4.47 | $4.65 | $4.65 | 4,650,432 |
| 2023-04-28 | $4.57 | $4.57 | $4.40 | $4.46 | $4.46 | 3,702,174 |
| 2023-04-27 | $4.68 | $4.71 | $4.37 | $4.52 | $4.52 | 5,372,529 |
| 2023-04-26 | $4.65 | $4.76 | $4.57 | $4.66 | $4.66 | 3,071,229 |
| 2023-04-25 | $4.70 | $4.79 | $4.58 | $4.61 | $4.61 | 2,774,351 |
| 2023-04-24 | $5.00 | $5.00 | $4.66 | $4.72 | $4.72 | 4,004,766 |
| 2023-04-21 | $4.82 | $5.00 | $4.79 | $4.95 | $4.95 | 5,879,589 |
| 2023-04-20 | $4.85 | $4.89 | $4.77 | $4.78 | $4.78 | 3,536,873 |
| 2023-04-19 | $4.82 | $4.96 | $4.75 | $4.90 | $4.90 | 3,739,247 |
| 2023-04-18 | $5.04 | $5.04 | $4.79 | $4.89 | $4.89 | 5,180,189 |
| 2023-04-17 | $4.67 | $5.13 | $4.63 | $4.92 | $4.92 | 8,074,451 |
| 2023-04-14 | $4.73 | $4.81 | $4.56 | $4.71 | $4.71 | 3,629,954 |
| 2023-04-13 | $4.54 | $4.86 | $4.51 | $4.78 | $4.78 | 5,946,005 |
| 2023-04-12 | $4.67 | $4.69 | $4.45 | $4.50 | $4.50 | 4,444,636 |
| 2023-04-11 | $4.29 | $4.68 | $4.27 | $4.60 | $4.60 | 6,634,622 |
| 2023-04-10 | $4.40 | $4.40 | $4.19 | $4.26 | $4.26 | 6,090,164 |
| 2023-04-06 | $4.42 | $4.46 | $4.31 | $4.40 | $4.40 | 3,022,223 |
| 2023-04-05 | $4.52 | $4.63 | $4.38 | $4.43 | $4.43 | 3,608,895 |
| 2023-04-04 | $4.80 | $4.89 | $4.48 | $4.51 | $4.51 | 5,526,729 |
| 2023-04-03 | $4.91 | $4.91 | $4.58 | $4.72 | $4.72 | 6,420,689 |
| 2023-03-31 | $4.66 | $4.94 | $4.62 | $4.79 | $4.79 | 7,697,531 |
| 2023-03-30 | $4.75 | $4.78 | $4.55 | $4.59 | $4.59 | 5,835,126 |
| 2023-03-29 | $4.27 | $4.72 | $4.26 | $4.68 | $4.68 | 10,453,683 |
| 2023-03-28 | $4.31 | $4.47 | $4.15 | $4.22 | $4.22 | 6,684,259 |
| 2023-03-27 | $4.03 | $4.42 | $4.01 | $4.32 | $4.32 | 14,475,348 |
| 2023-03-24 | $4.03 | $4.07 | $3.90 | $4.00 | $4.00 | 4,430,840 |
| 2023-03-23 | $4.01 | $4.23 | $3.94 | $4.06 | $4.06 | 6,643,016 |
| 2023-03-22 | $4.11 | $4.13 | $3.90 | $3.92 | $3.92 | 5,741,760 |
| 2023-03-21 | $3.90 | $4.22 | $3.89 | $4.14 | $4.14 | 7,808,565 |
| 2023-03-20 | $4.05 | $4.06 | $3.77 | $3.88 | $3.88 | 7,403,567 |
| 2023-03-17 | $3.99 | $4.08 | $3.87 | $4.05 | $4.05 | 29,022,081 |
| 2023-03-16 | $3.97 | $4.15 | $3.92 | $4.03 | $4.03 | 5,983,976 |
| 2023-03-15 | $3.87 | $4.01 | $3.83 | $3.99 | $3.99 | 7,469,086 |
| 2023-03-14 | $3.76 | $3.97 | $3.76 | $3.95 | $3.95 | 7,828,185 |
| 2023-03-13 | $3.51 | $3.85 | $3.48 | $3.73 | $3.73 | 10,079,269 |
| 2023-03-10 | $3.83 | $3.83 | $3.48 | $3.56 | $3.56 | 8,995,601 |
| 2023-03-09 | $4.09 | $4.14 | $3.79 | $3.82 | $3.82 | 7,510,213 |
| 2023-03-08 | $3.90 | $4.11 | $3.82 | $4.07 | $4.07 | 6,145,935 |
| 2023-03-07 | $4.04 | $4.09 | $3.92 | $3.94 | $3.94 | 9,935,705 |
| 2023-03-06 | $3.83 | $4.16 | $3.81 | $3.90 | $3.90 | 15,111,102 |
| 2023-03-03 | $3.40 | $3.98 | $3.39 | $3.82 | $3.82 | 53,177,998 |
| 2023-03-02 | $2.90 | $2.96 | $2.82 | $2.89 | $2.89 | 6,795,049 |
| 2023-03-01 | $2.91 | $3.01 | $2.90 | $2.92 | $2.92 | 5,113,143 |
| 2023-02-28 | $2.89 | $2.96 | $2.87 | $2.88 | $2.88 | 7,591,214 |
| 2023-02-27 | $2.97 | $3.04 | $2.85 | $2.87 | $2.87 | 5,103,502 |
| 2023-02-24 | $3.05 | $3.10 | $2.93 | $2.95 | $2.95 | 3,428,480 |
| 2023-02-23 | $2.99 | $3.09 | $2.98 | $3.07 | $3.07 | 5,623,156 |
| 2023-02-22 | $2.92 | $3.01 | $2.92 | $2.95 | $2.95 | 3,341,754 |
| 2023-02-21 | $3.04 | $3.07 | $2.91 | $2.94 | $2.94 | 4,148,966 |
| 2023-02-17 | $3.00 | $3.09 | $2.99 | $3.04 | $3.04 | 2,267,835 |
| 2023-02-16 | $3.00 | $3.06 | $2.90 | $3.01 | $3.01 | 4,100,077 |
| 2023-02-15 | $3.09 | $3.09 | $2.93 | $3.02 | $3.02 | 3,249,360 |
| 2023-02-14 | $3.16 | $3.26 | $2.99 | $3.07 | $3.07 | 6,884,951 |
| 2023-02-13 | $3.22 | $3.24 | $3.10 | $3.14 | $3.14 | 3,407,236 |
| 2023-02-10 | $3.27 | $3.30 | $3.19 | $3.21 | $3.21 | 3,192,588 |
| 2023-02-09 | $3.35 | $3.39 | $3.26 | $3.31 | $3.31 | 4,570,870 |
| 2023-02-08 | $3.30 | $3.42 | $3.28 | $3.28 | $3.28 | 3,788,862 |
| 2023-02-07 | $3.25 | $3.35 | $3.12 | $3.35 | $3.35 | 4,949,670 |
| 2023-02-06 | $3.08 | $3.37 | $3.07 | $3.22 | $3.22 | 5,921,972 |
| 2023-02-03 | $2.98 | $3.29 | $2.97 | $3.08 | $3.08 | 8,121,960 |
| 2023-02-02 | $3.00 | $3.11 | $2.90 | $3.07 | $3.07 | 4,677,830 |
| 2023-02-01 | $2.93 | $3.04 | $2.89 | $3.01 | $3.01 | 3,853,035 |
| 2023-01-31 | $2.78 | $3.02 | $2.78 | $2.93 | $2.93 | 5,271,017 |
| 2023-01-30 | $2.85 | $2.93 | $2.78 | $2.78 | $2.78 | 3,292,832 |
| 2023-01-27 | $2.95 | $2.99 | $2.82 | $2.85 | $2.85 | 5,646,309 |
| 2023-01-26 | $3.22 | $3.23 | $2.85 | $2.93 | $2.93 | 10,035,225 |
| 2023-01-25 | $3.25 | $3.33 | $3.17 | $3.20 | $3.20 | 5,265,030 |
| 2023-01-24 | $3.20 | $3.35 | $3.15 | $3.25 | $3.25 | 5,071,795 |
| 2023-01-23 | $3.17 | $3.27 | $3.06 | $3.18 | $3.18 | 5,667,013 |
| 2023-01-20 | $2.80 | $3.22 | $2.76 | $3.14 | $3.14 | 10,264,552 |
| 2023-01-19 | $2.85 | $3.08 | $2.68 | $2.75 | $2.75 | 15,219,253 |
| 2023-01-18 | $3.36 | $3.40 | $3.20 | $3.22 | $3.22 | 5,885,318 |
| 2023-01-17 | $3.16 | $3.43 | $3.10 | $3.31 | $3.31 | 7,835,828 |
| 2023-01-13 | $2.92 | $3.17 | $2.92 | $3.16 | $3.16 | 6,179,683 |
| 2023-01-12 | $2.90 | $2.99 | $2.82 | $2.97 | $2.97 | 3,410,846 |
| 2023-01-11 | $2.91 | $3.11 | $2.86 | $2.90 | $2.90 | 6,571,848 |
| 2023-01-10 | $2.74 | $2.98 | $2.70 | $2.96 | $2.96 | 7,049,801 |
| 2023-01-09 | $2.93 | $3.05 | $2.71 | $2.72 | $2.72 | 6,903,713 |
| 2023-01-06 | $2.75 | $2.97 | $2.67 | $2.87 | $2.87 | 6,714,707 |
| 2023-01-05 | $2.80 | $2.85 | $2.71 | $2.75 | $2.75 | 4,562,982 |
| 2023-01-04 | $2.65 | $2.86 | $2.63 | $2.81 | $2.81 | 6,889,319 |
| 2023-01-03 | $2.87 | $2.90 | $2.63 | $2.68 | $2.68 | 10,977,283 |
| 2022-12-30 | $2.59 | $2.86 | $2.53 | $2.85 | $2.85 | 13,779,506 |
| 2022-12-29 | $2.50 | $2.67 | $2.14 | $2.53 | $2.53 | 35,080,604 |
| 2022-12-28 | $2.37 | $2.57 | $2.26 | $2.51 | $2.51 | 6,603,406 |
| 2022-12-27 | $2.42 | $2.55 | $2.28 | $2.39 | $2.39 | 10,185,225 |
| 2022-12-23 | $2.34 | $2.43 | $2.17 | $2.41 | $2.41 | 8,176,721 |
| 2022-12-22 | $2.07 | $2.34 | $2.05 | $2.33 | $2.33 | 10,400,978 |
| 2022-12-21 | $1.87 | $2.12 | $1.82 | $2.09 | $2.09 | 7,322,615 |
| 2022-12-20 | $1.73 | $1.88 | $1.73 | $1.87 | $1.87 | 5,140,412 |
| 2022-12-19 | $1.82 | $1.87 | $1.70 | $1.76 | $1.76 | 9,303,267 |
| 2022-12-16 | $1.91 | $2.00 | $1.82 | $1.96 | $1.96 | 8,199,927 |
| 2022-12-15 | $1.98 | $2.01 | $1.92 | $1.94 | $1.94 | 5,067,028 |
| 2022-12-14 | $1.98 | $2.04 | $1.91 | $1.97 | $1.97 | 6,228,716 |
| 2022-12-13 | $1.97 | $2.02 | $1.90 | $1.98 | $1.98 | 5,707,456 |
| 2022-12-12 | $1.79 | $2.04 | $1.75 | $2.01 | $2.01 | 10,305,649 |
| 2022-12-09 | $1.80 | $1.84 | $1.76 | $1.78 | $1.78 | 3,447,166 |
| 2022-12-08 | $1.79 | $1.88 | $1.76 | $1.82 | $1.82 | 3,570,297 |
| 2022-12-07 | $1.83 | $1.86 | $1.77 | $1.79 | $1.79 | 3,399,410 |
| 2022-12-06 | $1.89 | $1.91 | $1.79 | $1.83 | $1.83 | 4,179,354 |
| 2022-12-05 | $1.86 | $1.98 | $1.84 | $1.86 | $1.86 | 5,262,680 |
| 2022-12-02 | $1.72 | $1.89 | $1.68 | $1.85 | $1.85 | 7,811,932 |
| 2022-12-01 | $1.75 | $1.84 | $1.71 | $1.75 | $1.75 | 5,713,218 |
| 2022-11-30 | $1.71 | $1.77 | $1.67 | $1.72 | $1.72 | 4,624,219 |
| 2022-11-29 | $1.77 | $1.80 | $1.64 | $1.75 | $1.75 | 8,053,361 |
| 2022-11-28 | $1.78 | $1.83 | $1.73 | $1.77 | $1.77 | 7,618,401 |
| 2022-11-25 | $1.77 | $1.94 | $1.73 | $1.84 | $1.84 | 6,831,911 |
| 2022-11-23 | $1.81 | $1.86 | $1.76 | $1.77 | $1.77 | 7,828,808 |
| 2022-11-22 | $2.05 | $2.08 | $1.84 | $1.85 | $1.85 | 15,239,754 |
| 2022-11-21 | $2.02 | $2.13 | $1.94 | $2.07 | $2.07 | 24,415,114 |
| 2022-11-18 | $1.81 | $2.19 | $1.76 | $2.08 | $2.08 | 82,050,637 |
| 2022-11-17 | $1.97 | $1.98 | $1.56 | $1.72 | $1.72 | 129,644,429 |
| 2022-11-16 | $1.22 | $1.22 | $1.22 | $1.22 | $1.22 | 3,416,741 |
| 2022-11-15 | $1.30 | $1.35 | $1.16 | $1.22 | $1.22 | 14,869,599 |
| 2022-11-14 | $1.30 | $1.87 | $1.25 | $1.26 | $1.26 | 33,979,193 |
| 2022-11-11 | $1.28 | $1.37 | $1.23 | $1.25 | $1.25 | 6,557,885 |
| 2022-11-10 | $1.26 | $1.32 | $1.21 | $1.27 | $1.27 | 4,007,621 |
| 2022-11-09 | $1.28 | $1.30 | $1.18 | $1.23 | $1.23 | 4,451,473 |
| 2022-11-08 | $1.41 | $1.42 | $1.30 | $1.30 | $1.30 | 3,292,851 |
| 2022-11-07 | $1.49 | $1.49 | $1.23 | $1.40 | $1.40 | 5,361,075 |
| 2022-11-04 | $1.49 | $1.50 | $1.43 | $1.48 | $1.48 | 2,806,151 |
| 2022-11-03 | $1.49 | $1.54 | $1.42 | $1.48 | $1.48 | 2,539,307 |
| 2022-11-02 | $1.58 | $1.58 | $1.47 | $1.47 | $1.47 | 2,959,186 |
| 2022-11-01 | $1.51 | $1.59 | $1.51 | $1.57 | $1.57 | 2,349,522 |
| 2022-10-31 | $1.46 | $1.57 | $1.45 | $1.50 | $1.50 | 3,536,585 |
| 2022-10-28 | $1.40 | $1.47 | $1.36 | $1.45 | $1.45 | 2,126,522 |
| 2022-10-27 | $1.43 | $1.44 | $1.35 | $1.38 | $1.38 | 2,227,522 |
| 2022-10-26 | $1.39 | $1.44 | $1.34 | $1.40 | $1.40 | 2,997,394 |
| 2022-10-25 | $1.44 | $1.48 | $1.34 | $1.36 | $1.36 | 3,567,317 |
| 2022-10-24 | $1.49 | $1.50 | $1.42 | $1.43 | $1.43 | 1,623,932 |
| 2022-10-21 | $1.44 | $1.52 | $1.38 | $1.48 | $1.48 | 2,105,404 |
| 2022-10-20 | $1.43 | $1.53 | $1.41 | $1.44 | $1.44 | 1,983,965 |
| 2022-10-19 | $1.52 | $1.52 | $1.37 | $1.41 | $1.41 | 2,724,125 |
| 2022-10-18 | $1.52 | $1.55 | $1.49 | $1.52 | $1.52 | 1,764,248 |
| 2022-10-17 | $1.42 | $1.53 | $1.41 | $1.48 | $1.48 | 2,744,779 |
| 2022-10-14 | $1.42 | $1.48 | $1.38 | $1.38 | $1.38 | 2,035,332 |
| 2022-10-13 | $1.34 | $1.43 | $1.30 | $1.39 | $1.39 | 1,918,233 |
| 2022-10-12 | $1.42 | $1.43 | $1.36 | $1.36 | $1.36 | 1,631,971 |
| 2022-10-11 | $1.40 | $1.47 | $1.35 | $1.41 | $1.41 | 1,863,743 |
| 2022-10-10 | $1.53 | $1.53 | $1.38 | $1.41 | $1.41 | 3,282,879 |
| 2022-10-07 | $1.59 | $1.60 | $1.50 | $1.55 | $1.55 | 2,371,213 |
| 2022-10-06 | $1.51 | $1.64 | $1.50 | $1.61 | $1.61 | 4,746,330 |
| 2022-10-05 | $1.35 | $1.54 | $1.33 | $1.51 | $1.51 | 4,088,607 |
| 2022-10-04 | $1.35 | $1.42 | $1.33 | $1.37 | $1.37 | 4,324,263 |
| 2022-10-03 | $1.20 | $1.34 | $1.16 | $1.34 | $1.34 | 4,858,769 |
| 2022-09-30 | $1.15 | $1.26 | $1.14 | $1.19 | $1.19 | 3,052,811 |
| 2022-09-29 | $1.16 | $1.17 | $1.11 | $1.13 | $1.13 | 2,052,044 |
| 2022-09-28 | $1.15 | $1.22 | $1.14 | $1.18 | $1.18 | 2,990,669 |
| 2022-09-27 | $1.16 | $1.19 | $1.13 | $1.15 | $1.15 | 1,962,218 |
| 2022-09-26 | $1.13 | $1.19 | $1.10 | $1.13 | $1.13 | 1,738,623 |
| 2022-09-23 | $1.13 | $1.16 | $1.09 | $1.13 | $1.13 | 3,525,621 |
| 2022-09-22 | $1.25 | $1.25 | $1.18 | $1.19 | $1.19 | 2,242,431 |
| 2022-09-21 | $1.27 | $1.32 | $1.24 | $1.25 | $1.25 | 2,081,126 |
| 2022-09-20 | $1.33 | $1.33 | $1.27 | $1.28 | $1.28 | 1,487,130 |
| 2022-09-19 | $1.29 | $1.35 | $1.25 | $1.33 | $1.33 | 1,865,800 |
| 2022-09-16 | $1.38 | $1.38 | $1.30 | $1.31 | $1.31 | 4,090,537 |
| 2022-09-15 | $1.34 | $1.39 | $1.33 | $1.37 | $1.37 | 1,609,665 |
| 2022-09-14 | $1.44 | $1.44 | $1.32 | $1.38 | $1.38 | 3,976,700 |
| 2022-09-13 | $1.31 | $1.48 | $1.30 | $1.44 | $1.44 | 12,330,372 |
| 2022-09-12 | $1.30 | $1.35 | $1.20 | $1.33 | $1.33 | 4,304,041 |
| 2022-09-09 | $1.36 | $1.38 | $1.23 | $1.28 | $1.28 | 5,711,270 |
| 2022-09-08 | $1.22 | $1.36 | $1.21 | $1.34 | $1.34 | 9,127,926 |
| 2022-09-07 | $1.13 | $1.22 | $1.12 | $1.20 | $1.20 | 6,054,705 |
| 2022-09-06 | $1.10 | $1.20 | $1.09 | $1.13 | $1.13 | 5,738,871 |
| 2022-09-02 | $0.99 | $1.11 | $0.98 | $1.09 | $1.09 | 19,100,347 |
| 2022-09-01 | $0.95 | $0.99 | $0.90 | $0.98 | $0.98 | 2,172,877 |
| 2022-08-31 | $0.94 | $0.97 | $0.92 | $0.95 | $0.95 | 860,769 |
| 2022-08-30 | $1.00 | $1.00 | $0.82 | $0.92 | $0.92 | 3,497,884 |
| 2022-08-29 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 2,215,053 |
| 2022-08-26 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 1,543,994 |
| 2022-08-25 | $1.03 | $1.09 | $1.03 | $1.07 | $1.07 | 8,773,288 |
| 2022-08-24 | $1.00 | $1.06 | $0.99 | $1.05 | $1.05 | 6,119,662 |
| 2022-08-23 | $1.01 | $1.02 | $0.98 | $1.00 | $1.00 | 2,233,906 |
| 2022-08-22 | $0.99 | $1.02 | $0.95 | $1.00 | $1.00 | 2,639,736 |
| 2022-08-19 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 2,132,508 |
| 2022-08-18 | $1.08 | $1.08 | $1.00 | $1.06 | $1.06 | 2,241,260 |
| 2022-08-17 | $1.00 | $1.16 | $0.98 | $1.08 | $1.08 | 6,972,095 |
| 2022-08-16 | $0.99 | $1.02 | $0.97 | $1.00 | $1.00 | 2,514,689 |
| 2022-08-15 | $0.92 | $0.97 | $0.92 | $0.97 | $0.97 | 4,090,872 |
| 2022-08-12 | $0.91 | $0.94 | $0.89 | $0.93 | $0.93 | 1,991,414 |
| 2022-08-11 | $0.91 | $0.93 | $0.88 | $0.89 | $0.89 | 2,392,857 |
| 2022-08-10 | $0.91 | $0.92 | $0.87 | $0.91 | $0.91 | 1,563,372 |
| 2022-08-09 | $0.91 | $0.91 | $0.82 | $0.88 | $0.88 | 1,592,628 |
| 2022-08-08 | $0.90 | $0.92 | $0.87 | $0.91 | $0.91 | 2,804,707 |
| 2022-08-05 | $0.75 | $0.87 | $0.73 | $0.85 | $0.85 | 2,427,264 |
| 2022-08-04 | $0.77 | $0.86 | $0.76 | $0.82 | $0.82 | 2,368,941 |
| 2022-08-03 | $0.69 | $0.80 | $0.69 | $0.76 | $0.76 | 2,479,310 |
| 2022-08-02 | $0.66 | $0.73 | $0.66 | $0.69 | $0.69 | 1,423,488 |
| 2022-08-01 | $0.69 | $0.71 | $0.66 | $0.67 | $0.67 | 985,031 |
| 2022-07-29 | $0.71 | $0.71 | $0.67 | $0.70 | $0.70 | 734,443 |
| 2022-07-28 | $0.69 | $0.71 | $0.66 | $0.69 | $0.69 | 1,037,143 |
| 2022-07-27 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 568,898 |
| 2022-07-26 | $0.67 | $0.70 | $0.64 | $0.68 | $0.68 | 808,412 |
| 2022-07-25 | $0.69 | $0.72 | $0.67 | $0.67 | $0.67 | 976,637 |
| 2022-07-22 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 822,067 |
| 2022-07-21 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 658,369 |
| 2022-07-20 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 1,727,778 |
| 2022-07-19 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 799,043 |
| 2022-07-18 | $0.72 | $0.75 | $0.67 | $0.68 | $0.68 | 2,020,275 |
| 2022-07-15 | $0.68 | $0.71 | $0.65 | $0.70 | $0.70 | 3,084,366 |
| 2022-07-14 | $0.74 | $0.74 | $0.69 | $0.69 | $0.69 | 1,308,159 |
| 2022-07-13 | $0.67 | $0.76 | $0.64 | $0.74 | $0.74 | 2,423,912 |
| 2022-07-12 | $0.66 | $0.70 | $0.63 | $0.70 | $0.70 | 2,380,142 |
| 2022-07-11 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 1,523,606 |
| 2022-07-08 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 2,396,947 |
| 2022-07-07 | $0.63 | $0.68 | $0.61 | $0.68 | $0.68 | 2,984,298 |
| 2022-07-06 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 1,473,876 |
| 2022-07-05 | $0.57 | $0.62 | $0.57 | $0.61 | $0.61 | 1,627,002 |
| 2022-07-01 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 1,777,006 |
| 2022-06-30 | $0.58 | $0.62 | $0.57 | $0.59 | $0.59 | 6,817,296 |
| 2022-06-29 | $0.57 | $0.58 | $0.56 | $0.58 | $0.58 | 1,022,036 |
| 2022-06-28 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 1,657,409 |
| 2022-06-27 | $0.59 | $0.63 | $0.57 | $0.61 | $0.61 | 3,202,741 |
| 2022-06-24 | $0.59 | $0.63 | $0.59 | $0.59 | $0.59 | 12,876,396 |
| 2022-06-23 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 7,733,847 |
| 2022-06-22 | $0.56 | $0.64 | $0.55 | $0.61 | $0.61 | 3,597,071 |
| 2022-06-21 | $0.60 | $0.62 | $0.55 | $0.58 | $0.58 | 5,820,949 |
| 2022-06-17 | $0.51 | $0.58 | $0.51 | $0.57 | $0.57 | 4,505,038 |
| 2022-06-16 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 2,438,854 |
| 2022-06-15 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 2,615,232 |
| 2022-06-14 | $0.56 | $0.58 | $0.50 | $0.51 | $0.51 | 2,490,921 |
| 2022-06-13 | $0.60 | $0.60 | $0.52 | $0.53 | $0.53 | 3,565,932 |
| 2022-06-10 | $0.66 | $0.68 | $0.60 | $0.61 | $0.61 | 2,822,350 |
| 2022-06-09 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 1,945,205 |
| 2022-06-08 | $0.69 | $0.76 | $0.69 | $0.71 | $0.71 | 1,903,784 |
| 2022-06-07 | $0.64 | $0.72 | $0.63 | $0.70 | $0.70 | 4,092,065 |
| 2022-06-06 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 2,856,923 |
| 2022-06-03 | $0.63 | $0.70 | $0.63 | $0.67 | $0.67 | 2,195,862 |
| 2022-06-02 | $0.62 | $0.66 | $0.61 | $0.64 | $0.64 | 1,160,061 |
| 2022-06-01 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 1,273,955 |
| 2022-05-31 | $0.66 | $0.70 | $0.63 | $0.66 | $0.66 | 1,459,918 |
| 2022-05-27 | $0.64 | $0.67 | $0.60 | $0.66 | $0.66 | 1,676,512 |
| 2022-05-26 | $0.61 | $0.65 | $0.60 | $0.62 | $0.62 | 2,355,328 |
| 2022-05-25 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 1,132,584 |
| 2022-05-24 | $0.63 | $0.64 | $0.58 | $0.60 | $0.60 | 2,031,000 |
| 2022-05-23 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 1,237,005 |
| 2022-05-20 | $0.68 | $0.69 | $0.62 | $0.65 | $0.65 | 1,435,639 |
| 2022-05-19 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 2,033,281 |
| 2022-05-18 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 1,650,569 |
| 2022-05-17 | $0.66 | $0.70 | $0.65 | $0.69 | $0.69 | 1,705,075 |
| 2022-05-16 | $0.68 | $0.69 | $0.64 | $0.65 | $0.65 | 1,948,628 |
| 2022-05-13 | $0.68 | $0.70 | $0.64 | $0.65 | $0.65 | 2,190,471 |
| 2022-05-12 | $0.59 | $0.67 | $0.59 | $0.64 | $0.64 | 2,202,765 |
| 2022-05-11 | $0.70 | $0.70 | $0.58 | $0.58 | $0.58 | 3,896,076 |
| 2022-05-10 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 1,657,678 |
| 2022-05-09 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 2,552,654 |
| 2022-05-06 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 3,295,785 |
| 2022-05-05 | $0.94 | $0.94 | $0.81 | $0.84 | $0.84 | 2,191,550 |
| 2022-05-04 | $0.90 | $0.94 | $0.85 | $0.91 | $0.91 | 2,519,413 |
| 2022-05-03 | $0.83 | $0.90 | $0.83 | $0.89 | $0.89 | 3,224,092 |
| 2022-05-02 | $0.80 | $0.85 | $0.78 | $0.84 | $0.84 | 2,119,167 |
| 2022-04-29 | $0.84 | $0.86 | $0.81 | $0.82 | $0.82 | 2,033,866 |
| 2022-04-28 | $0.89 | $0.90 | $0.84 | $0.85 | $0.85 | 3,097,559 |
| 2022-04-27 | $0.90 | $0.92 | $0.85 | $0.88 | $0.88 | 3,601,493 |
| 2022-04-26 | $0.95 | $0.96 | $0.87 | $0.90 | $0.90 | 6,239,452 |
| 2022-04-25 | $1.03 | $1.08 | $0.91 | $0.99 | $0.99 | 42,626,563 |
| 2022-04-22 | $0.74 | $0.77 | $0.73 | $0.75 | $0.75 | 887,096 |
| 2022-04-21 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 1,148,295 |
| 2022-04-20 | $0.82 | $0.82 | $0.75 | $0.77 | $0.77 | 1,447,759 |
| 2022-04-19 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 2,053,972 |
| 2022-04-18 | $0.87 | $0.89 | $0.80 | $0.80 | $0.80 | 2,560,348 |
| 2022-04-14 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 1,496,832 |
| 2022-04-13 | $0.86 | $0.93 | $0.85 | $0.90 | $0.90 | 1,756,691 |
| 2022-04-12 | $0.92 | $0.93 | $0.83 | $0.86 | $0.86 | 2,661,293 |
| 2022-04-11 | $0.99 | $1.00 | $0.87 | $0.91 | $0.91 | 2,453,363 |
| 2022-04-08 | $1.06 | $1.07 | $0.95 | $0.96 | $0.96 | 3,944,780 |
| 2022-04-07 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 2,684,427 |
| 2022-04-06 | $1.07 | $1.15 | $1.05 | $1.08 | $1.08 | 3,546,121 |
| 2022-04-05 | $1.18 | $1.19 | $1.10 | $1.11 | $1.11 | 3,509,929 |
| 2022-04-04 | $1.09 | $1.38 | $1.06 | $1.17 | $1.17 | 11,666,322 |
| 2022-04-01 | $1.09 | $1.10 | $1.05 | $1.07 | $1.07 | 1,793,705 |
| 2022-03-31 | $1.09 | $1.12 | $1.06 | $1.07 | $1.07 | 2,117,620 |
| 2022-03-30 | $1.08 | $1.10 | $1.04 | $1.08 | $1.08 | 7,723,043 |
| 2022-03-29 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 2,277,858 |
| 2022-03-28 | $1.06 | $1.10 | $1.04 | $1.06 | $1.06 | 1,822,808 |
| 2022-03-25 | $1.05 | $1.13 | $1.03 | $1.06 | $1.06 | 2,904,686 |
| 2022-03-24 | $1.12 | $1.13 | $1.07 | $1.10 | $1.10 | 1,668,301 |
| 2022-03-23 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 2,641,170 |
| 2022-03-22 | $1.09 | $1.13 | $1.06 | $1.12 | $1.12 | 2,776,724 |
| 2022-03-21 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 2,342,171 |
| 2022-03-18 | $1.07 | $1.09 | $1.03 | $1.08 | $1.08 | 3,467,937 |
| 2022-03-17 | $0.92 | $1.08 | $0.92 | $1.04 | $1.04 | 3,124,885 |
| 2022-03-16 | $0.91 | $0.97 | $0.90 | $0.96 | $0.96 | 3,570,104 |
| 2022-03-15 | $0.90 | $0.92 | $0.82 | $0.92 | $0.92 | 2,208,866 |
| 2022-03-14 | $0.92 | $0.95 | $0.90 | $0.91 | $0.91 | 1,456,669 |
| 2022-03-11 | $0.94 | $1.00 | $0.92 | $0.93 | $0.93 | 2,391,895 |
| 2022-03-10 | $0.95 | $0.96 | $0.91 | $0.94 | $0.94 | 1,357,731 |
| 2022-03-09 | $0.92 | $0.95 | $0.91 | $0.95 | $0.95 | 2,438,304 |
| 2022-03-08 | $0.94 | $0.97 | $0.86 | $0.91 | $0.91 | 2,984,235 |
| 2022-03-07 | $0.92 | $1.00 | $0.88 | $0.97 | $0.97 | 3,785,430 |
| 2022-03-04 | $0.97 | $1.03 | $0.88 | $0.92 | $0.92 | 4,140,856 |
| 2022-03-03 | $0.86 | $0.99 | $0.83 | $0.95 | $0.95 | 6,574,235 |
| 2022-03-02 | $0.82 | $0.96 | $0.81 | $0.85 | $0.85 | 11,820,853 |
| 2022-03-01 | $0.75 | $0.82 | $0.70 | $0.73 | $0.73 | 3,177,285 |
| 2022-02-28 | $0.79 | $0.80 | $0.76 | $0.77 | $0.77 | 2,052,873 |
| 2022-02-25 | $0.70 | $0.79 | $0.70 | $0.79 | $0.79 | 3,181,941 |
| 2022-02-24 | $0.59 | $0.71 | $0.58 | $0.71 | $0.71 | 2,441,836 |
| 2022-02-23 | $0.68 | $0.70 | $0.65 | $0.65 | $0.65 | 1,642,544 |
| 2022-02-22 | $0.69 | $0.71 | $0.67 | $0.68 | $0.68 | 1,462,273 |
| 2022-02-18 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 1,380,400 |
| 2022-02-17 | $0.72 | $0.74 | $0.70 | $0.70 | $0.70 | 1,502,041 |
| 2022-02-16 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 1,444,724 |
| 2022-02-15 | $0.69 | $0.74 | $0.68 | $0.73 | $0.73 | 2,748,502 |
| 2022-02-14 | $0.69 | $0.70 | $0.67 | $0.67 | $0.67 | 1,739,944 |
| 2022-02-11 | $0.69 | $0.72 | $0.66 | $0.68 | $0.68 | 3,202,089 |
| 2022-02-10 | $0.77 | $0.79 | $0.70 | $0.71 | $0.71 | 6,262,553 |
| 2022-02-09 | $0.78 | $0.81 | $0.78 | $0.78 | $0.78 | 3,062,010 |
| 2022-02-08 | $0.78 | $0.79 | $0.75 | $0.79 | $0.79 | 2,609,924 |
| 2022-02-07 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 1,463,119 |
| 2022-02-04 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 2,572,767 |
| 2022-02-03 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 2,225,868 |
| 2022-02-02 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 1,911,040 |
| 2022-02-01 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 1,603,075 |
| 2022-01-31 | $0.81 | $0.86 | $0.79 | $0.83 | $0.83 | 3,153,008 |
| 2022-01-28 | $0.78 | $0.80 | $0.75 | $0.79 | $0.79 | 1,789,140 |
| 2022-01-27 | $0.81 | $0.82 | $0.76 | $0.77 | $0.77 | 2,371,493 |
| 2022-01-26 | $0.86 | $0.87 | $0.80 | $0.80 | $0.80 | 3,116,360 |
| 2022-01-25 | $0.84 | $0.88 | $0.83 | $0.85 | $0.85 | 2,400,805 |
| 2022-01-24 | $0.81 | $0.84 | $0.75 | $0.83 | $0.83 | 3,986,883 |
| 2022-01-21 | $0.88 | $0.89 | $0.83 | $0.84 | $0.84 | 3,094,516 |
| 2022-01-20 | $0.92 | $0.94 | $0.88 | $0.88 | $0.88 | 2,343,865 |
| 2022-01-19 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 3,165,861 |
| 2022-01-18 | $0.92 | $0.92 | $0.88 | $0.89 | $0.89 | 3,199,972 |
| 2022-01-14 | $0.91 | $0.94 | $0.89 | $0.93 | $0.93 | 2,628,672 |
| 2022-01-13 | $0.96 | $0.99 | $0.91 | $0.92 | $0.92 | 4,116,521 |
| 2022-01-12 | $1.01 | $1.02 | $0.95 | $0.95 | $0.95 | 3,610,539 |
| 2022-01-11 | $0.96 | $1.03 | $0.96 | $1.01 | $1.01 | 1,790,311 |
| 2022-01-10 | $1.00 | $1.02 | $0.97 | $1.00 | $1.00 | 3,054,723 |
| 2022-01-07 | $1.01 | $1.03 | $0.97 | $1.00 | $1.00 | 2,374,521 |
| 2022-01-06 | $1.02 | $1.04 | $0.93 | $0.99 | $0.99 | 4,762,131 |
| 2022-01-05 | $1.08 | $1.12 | $1.00 | $1.02 | $1.02 | 5,620,777 |
| 2022-01-04 | $1.16 | $1.18 | $1.07 | $1.10 | $1.10 | 5,626,897 |
| 2022-01-03 | $1.12 | $1.20 | $1.07 | $1.18 | $1.18 | 6,046,677 |
| 2021-12-31 | $1.13 | $1.18 | $1.07 | $1.10 | $1.10 | 3,641,852 |
| 2021-12-30 | $1.03 | $1.22 | $1.03 | $1.13 | $1.13 | 8,704,163 |
| 2021-12-29 | $1.01 | $1.08 | $0.98 | $1.02 | $1.02 | 7,285,691 |
| 2021-12-28 | $1.07 | $1.14 | $1.03 | $1.03 | $1.03 | 7,018,877 |
| 2021-12-27 | $1.15 | $1.16 | $1.07 | $1.08 | $1.08 | 11,048,184 |
| 2021-12-23 | $1.14 | $1.25 | $1.12 | $1.18 | $1.18 | 9,148,423 |
| 2021-12-22 | $1.21 | $1.21 | $1.12 | $1.12 | $1.12 | 11,369,564 |
| 2021-12-21 | $1.24 | $1.26 | $1.19 | $1.24 | $1.24 | 8,298,822 |
| 2021-12-20 | $1.22 | $1.29 | $1.18 | $1.23 | $1.23 | 8,803,705 |
| 2021-12-17 | $1.20 | $1.28 | $1.13 | $1.25 | $1.25 | 9,373,737 |
| 2021-12-16 | $1.25 | $1.26 | $1.16 | $1.21 | $1.21 | 7,049,644 |
| 2021-12-15 | $1.26 | $1.26 | $1.08 | $1.20 | $1.20 | 15,179,764 |
| 2021-12-14 | $1.36 | $1.36 | $1.22 | $1.24 | $1.24 | 14,539,586 |
| 2021-12-13 | $1.49 | $1.53 | $1.35 | $1.37 | $1.37 | 16,307,837 |
| 2021-12-10 | $1.63 | $1.70 | $1.35 | $1.46 | $1.46 | 31,903,504 |
| 2021-12-09 | $1.38 | $1.71 | $1.37 | $1.58 | $1.58 | 58,095,367 |
| 2021-12-08 | $1.41 | $1.48 | $1.35 | $1.40 | $1.40 | 17,938,341 |
| 2021-12-07 | $1.32 | $1.53 | $1.31 | $1.45 | $1.45 | 34,975,885 |
| 2021-12-06 | $1.66 | $1.75 | $1.34 | $1.38 | $1.38 | 72,581,342 |
| 2021-12-03 | $1.71 | $1.92 | $1.46 | $1.52 | $1.52 | 146,647,508 |
| 2021-12-02 | $1.16 | $1.79 | $1.11 | $1.70 | $1.70 | 166,267,674 |
| 2021-12-01 | $1.40 | $1.66 | $1.18 | $1.23 | $1.23 | 258,379,936 |
| 2021-11-30 | $0.91 | $1.31 | $0.82 | $1.14 | $1.14 | 48,619,041 |
| 2021-11-29 | $0.90 | $0.91 | $0.86 | $0.86 | $0.86 | 1,392,443 |
| 2021-11-26 | $0.90 | $0.92 | $0.87 | $0.89 | $0.89 | 1,693,527 |
| 2021-11-24 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 1,380,765 |
| 2021-11-23 | $0.93 | $0.97 | $0.91 | $0.91 | $0.91 | 2,381,896 |
| 2021-11-22 | $0.99 | $1.00 | $0.93 | $0.93 | $0.93 | 3,131,246 |
| 2021-11-19 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 2,350,233 |
| 2021-11-18 | $1.03 | $1.06 | $0.98 | $0.99 | $0.99 | 4,396,843 |
| 2021-11-17 | $1.06 | $1.08 | $1.02 | $1.02 | $1.02 | 2,124,082 |
| 2021-11-16 | $1.12 | $1.12 | $1.05 | $1.05 | $1.05 | 2,472,170 |
| 2021-11-15 | $1.13 | $1.18 | $1.12 | $1.12 | $1.12 | 2,580,548 |
| 2021-11-12 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 2,837,190 |
| 2021-11-11 | $1.18 | $1.20 | $1.15 | $1.16 | $1.16 | 1,600,984 |
| 2021-11-10 | $1.18 | $1.22 | $1.15 | $1.19 | $1.19 | 1,522,628 |
| 2021-11-09 | $1.19 | $1.22 | $1.17 | $1.18 | $1.18 | 2,095,530 |
| 2021-11-08 | $1.18 | $1.24 | $1.18 | $1.21 | $1.21 | 2,319,626 |
| 2021-11-05 | $1.31 | $1.32 | $1.17 | $1.20 | $1.20 | 10,628,527 |
| 2021-11-04 | $1.25 | $1.30 | $1.23 | $1.24 | $1.24 | 4,735,035 |
| 2021-11-03 | $1.21 | $1.25 | $1.20 | $1.23 | $1.23 | 2,866,994 |
| 2021-11-02 | $1.21 | $1.23 | $1.18 | $1.21 | $1.21 | 1,606,124 |
| 2021-11-01 | $1.21 | $1.25 | $1.20 | $1.21 | $1.21 | 1,693,007 |
| 2021-10-29 | $1.24 | $1.25 | $1.19 | $1.21 | $1.21 | 1,454,657 |
| 2021-10-28 | $1.14 | $1.23 | $1.14 | $1.21 | $1.21 | 3,309,722 |
| 2021-10-27 | $1.14 | $1.17 | $1.14 | $1.14 | $1.14 | 2,523,344 |
| 2021-10-26 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 2,366,052 |
| 2021-10-25 | $1.09 | $1.19 | $1.09 | $1.16 | $1.16 | 2,856,479 |
| 2021-10-22 | $1.15 | $1.15 | $1.06 | $1.14 | $1.14 | 4,809,383 |
| 2021-10-21 | $1.09 | $1.20 | $1.09 | $1.19 | $1.19 | 4,058,602 |
| 2021-10-20 | $1.05 | $1.11 | $1.04 | $1.10 | $1.10 | 3,567,008 |
| 2021-10-19 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 3,208,217 |
| 2021-10-18 | $1.08 | $1.08 | $1.01 | $1.02 | $1.02 | 6,115,137 |
| 2021-10-15 | $1.14 | $1.17 | $1.05 | $1.08 | $1.08 | 4,301,076 |
| 2021-10-14 | $1.09 | $1.17 | $1.06 | $1.17 | $1.17 | 7,386,635 |
| 2021-10-13 | $1.08 | $1.15 | $1.03 | $1.09 | $1.09 | 16,587,584 |
| 2021-10-12 | $1.30 | $1.34 | $1.28 | $1.32 | $1.32 | 1,246,320 |
| 2021-10-11 | $1.26 | $1.30 | $1.25 | $1.29 | $1.29 | 1,618,222 |
| 2021-10-08 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 1,824,026 |
| 2021-10-07 | $1.27 | $1.29 | $1.26 | $1.27 | $1.27 | 1,963,089 |
| 2021-10-06 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 2,618,113 |
| 2021-10-05 | $1.36 | $1.37 | $1.27 | $1.31 | $1.31 | 3,387,381 |
| 2021-10-04 | $1.30 | $1.40 | $1.29 | $1.37 | $1.37 | 4,690,799 |
| 2021-10-01 | $1.30 | $1.37 | $1.29 | $1.30 | $1.30 | 2,550,435 |
| 2021-09-30 | $1.29 | $1.33 | $1.27 | $1.32 | $1.32 | 1,642,462 |
| 2021-09-29 | $1.30 | $1.31 | $1.26 | $1.28 | $1.28 | 2,131,298 |
| 2021-09-28 | $1.33 | $1.34 | $1.30 | $1.30 | $1.30 | 2,075,269 |
| 2021-09-27 | $1.32 | $1.35 | $1.30 | $1.35 | $1.35 | 2,353,046 |
| 2021-09-24 | $1.33 | $1.35 | $1.31 | $1.31 | $1.31 | 1,236,817 |
| 2021-09-23 | $1.32 | $1.36 | $1.31 | $1.35 | $1.35 | 1,710,134 |
| 2021-09-22 | $1.33 | $1.33 | $1.30 | $1.32 | $1.32 | 1,276,916 |
| 2021-09-21 | $1.28 | $1.32 | $1.28 | $1.29 | $1.29 | 1,544,183 |
| 2021-09-20 | $1.30 | $1.34 | $1.26 | $1.27 | $1.27 | 3,161,502 |
| 2021-09-17 | $1.36 | $1.36 | $1.29 | $1.31 | $1.31 | 7,829,129 |
| 2021-09-16 | $1.27 | $1.35 | $1.26 | $1.34 | $1.34 | 3,266,727 |
| 2021-09-15 | $1.27 | $1.30 | $1.25 | $1.27 | $1.27 | 2,795,003 |
| 2021-09-14 | $1.33 | $1.35 | $1.28 | $1.28 | $1.28 | 3,352,878 |
| 2021-09-13 | $1.37 | $1.37 | $1.32 | $1.34 | $1.34 | 2,338,237 |
| 2021-09-10 | $1.39 | $1.44 | $1.36 | $1.36 | $1.36 | 2,398,133 |
| 2021-09-09 | $1.35 | $1.39 | $1.35 | $1.39 | $1.39 | 1,894,748 |
| 2021-09-08 | $1.40 | $1.42 | $1.35 | $1.36 | $1.36 | 3,132,306 |
| 2021-09-07 | $1.44 | $1.46 | $1.40 | $1.40 | $1.40 | 3,709,950 |
| 2021-09-03 | $1.56 | $1.58 | $1.42 | $1.44 | $1.44 | 14,374,511 |
| 2021-09-02 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 1,542,853 |
| 2021-09-01 | $1.41 | $1.47 | $1.40 | $1.45 | $1.45 | 2,370,233 |
| 2021-08-31 | $1.43 | $1.46 | $1.41 | $1.41 | $1.41 | 2,935,882 |
| 2021-08-30 | $1.46 | $1.47 | $1.42 | $1.44 | $1.44 | 2,069,540 |
| 2021-08-27 | $1.46 | $1.49 | $1.40 | $1.45 | $1.45 | 3,378,684 |
| 2021-08-26 | $1.41 | $1.46 | $1.40 | $1.45 | $1.45 | 2,940,350 |
| 2021-08-25 | $1.49 | $1.49 | $1.39 | $1.40 | $1.40 | 4,660,941 |
| 2021-08-24 | $1.45 | $1.48 | $1.41 | $1.47 | $1.47 | 2,768,101 |
| 2021-08-23 | $1.37 | $1.45 | $1.37 | $1.44 | $1.44 | 3,420,129 |
| 2021-08-20 | $1.32 | $1.40 | $1.28 | $1.34 | $1.34 | 3,639,393 |
| 2021-08-19 | $1.34 | $1.39 | $1.32 | $1.32 | $1.32 | 3,636,211 |
| 2021-08-18 | $1.45 | $1.46 | $1.36 | $1.37 | $1.37 | 4,806,925 |
| 2021-08-17 | $1.46 | $1.48 | $1.41 | $1.47 | $1.47 | 5,140,557 |
| 2021-08-16 | $1.35 | $1.53 | $1.33 | $1.50 | $1.50 | 11,089,024 |
| 2021-08-13 | $1.55 | $1.56 | $1.43 | $1.44 | $1.44 | 5,629,752 |
| 2021-08-12 | $1.47 | $1.54 | $1.43 | $1.52 | $1.52 | 8,025,279 |
| 2021-08-11 | $1.54 | $1.57 | $1.43 | $1.51 | $1.51 | 12,462,508 |
| 2021-08-10 | $1.59 | $1.61 | $1.52 | $1.54 | $1.54 | 7,644,126 |
| 2021-08-09 | $1.62 | $1.63 | $1.58 | $1.59 | $1.59 | 6,370,955 |
| 2021-08-06 | $1.67 | $1.69 | $1.59 | $1.60 | $1.60 | 7,906,611 |
| 2021-08-05 | $1.60 | $1.67 | $1.56 | $1.65 | $1.65 | 8,900,175 |
| 2021-08-04 | $1.62 | $1.69 | $1.57 | $1.60 | $1.60 | 11,117,308 |
| 2021-08-03 | $1.64 | $1.69 | $1.59 | $1.64 | $1.64 | 15,040,252 |
| 2021-08-02 | $1.71 | $1.76 | $1.61 | $1.68 | $1.68 | 23,883,185 |
| 2021-07-30 | $1.76 | $1.92 | $1.67 | $1.74 | $1.74 | 83,731,690 |
| 2021-07-29 | $1.74 | $1.78 | $1.66 | $1.71 | $1.71 | 19,866,222 |
| 2021-07-28 | $1.63 | $1.75 | $1.59 | $1.73 | $1.73 | 20,965,534 |
| 2021-07-27 | $1.56 | $1.68 | $1.51 | $1.61 | $1.61 | 24,633,726 |
| 2021-07-26 | $1.65 | $1.67 | $1.51 | $1.52 | $1.52 | 20,383,591 |
| 2021-07-23 | $1.75 | $1.76 | $1.67 | $1.68 | $1.68 | 17,435,575 |
| 2021-07-22 | $1.92 | $1.93 | $1.75 | $1.77 | $1.77 | 35,484,388 |
| 2021-07-21 | $1.92 | $2.03 | $1.91 | $1.93 | $1.93 | 31,804,822 |
| 2021-07-20 | $2.03 | $2.15 | $1.81 | $2.01 | $2.01 | 139,009,244 |
| 2021-07-19 | $7.42 | $7.72 | $7.35 | $7.70 | $7.70 | 35,845,999 |
| 2021-07-16 | $7.58 | $7.64 | $7.40 | $7.50 | $7.50 | 1,040,048 |
| 2021-07-15 | $7.69 | $7.71 | $7.33 | $7.49 | $7.49 | 1,717,373 |
| 2021-07-14 | $7.91 | $7.96 | $7.70 | $7.73 | $7.73 | 1,722,711 |
| 2021-07-13 | $8.02 | $8.04 | $7.85 | $7.87 | $7.87 | 975,579 |
| 2021-07-12 | $8.05 | $8.09 | $7.94 | $8.01 | $8.01 | 1,035,359 |
| 2021-07-09 | $7.92 | $8.06 | $7.79 | $8.05 | $8.05 | 824,842 |
| 2021-07-08 | $7.72 | $7.99 | $7.66 | $7.90 | $7.90 | 1,087,013 |
| 2021-07-07 | $8.17 | $8.23 | $7.87 | $7.91 | $7.91 | 1,643,671 |
| 2021-07-06 | $7.97 | $8.25 | $7.85 | $8.17 | $8.17 | 1,605,805 |
| 2021-07-02 | $8.00 | $8.14 | $7.80 | $7.89 | $7.89 | 968,372 |
| 2021-07-01 | $7.67 | $7.96 | $7.59 | $7.95 | $7.95 | 1,725,797 |
| 2021-06-30 | $7.81 | $7.84 | $7.58 | $7.58 | $7.58 | 1,315,964 |
| 2021-06-29 | $7.98 | $8.01 | $7.82 | $7.83 | $7.83 | 1,500,876 |
| 2021-06-28 | $8.11 | $8.19 | $7.69 | $7.94 | $7.94 | 2,061,256 |
| 2021-06-25 | $7.81 | $8.21 | $7.81 | $8.07 | $8.07 | 4,442,210 |
| 2021-06-24 | $7.41 | $7.86 | $7.41 | $7.86 | $7.86 | 1,939,865 |
| 2021-06-23 | $7.20 | $7.37 | $7.10 | $7.36 | $7.36 | 1,657,559 |
| 2021-06-22 | $7.24 | $7.24 | $6.95 | $7.15 | $7.15 | 1,095,474 |
| 2021-06-21 | $7.29 | $7.32 | $7.07 | $7.12 | $7.12 | 1,360,911 |
| 2021-06-18 | $7.33 | $7.41 | $7.07 | $7.28 | $7.28 | 5,442,003 |
| 2021-06-17 | $7.35 | $7.50 | $7.26 | $7.40 | $7.40 | 1,290,746 |
| 2021-06-16 | $7.27 | $7.37 | $7.19 | $7.31 | $7.31 | 1,571,048 |
| 2021-06-15 | $7.44 | $7.47 | $7.12 | $7.30 | $7.30 | 1,330,167 |
| 2021-06-14 | $7.45 | $7.58 | $7.26 | $7.41 | $7.41 | 1,675,233 |
| 2021-06-11 | $7.26 | $7.67 | $7.25 | $7.38 | $7.38 | 1,925,914 |
| 2021-06-10 | $7.20 | $7.33 | $7.09 | $7.23 | $7.23 | 1,069,871 |
| 2021-06-09 | $7.19 | $7.36 | $7.14 | $7.16 | $7.16 | 1,236,558 |
| 2021-06-08 | $7.06 | $7.20 | $6.96 | $7.16 | $7.16 | 823,219 |
| 2021-06-07 | $6.80 | $7.10 | $6.73 | $7.01 | $7.01 | 1,221,812 |
| 2021-06-04 | $6.91 | $6.94 | $6.72 | $6.75 | $6.75 | 707,623 |
| 2021-06-03 | $6.84 | $7.02 | $6.81 | $6.88 | $6.88 | 819,634 |
| 2021-06-02 | $7.18 | $7.23 | $6.81 | $6.90 | $6.90 | 1,567,749 |
| 2021-06-01 | $7.18 | $7.22 | $7.08 | $7.15 | $7.15 | 938,928 |
| 2021-05-28 | $7.22 | $7.35 | $7.15 | $7.15 | $7.15 | 633,150 |
| 2021-05-27 | $7.19 | $7.29 | $7.15 | $7.23 | $7.23 | 870,706 |
| 2021-05-26 | $7.00 | $7.18 | $6.94 | $7.17 | $7.17 | 1,188,497 |
| 2021-05-25 | $6.99 | $7.17 | $6.95 | $6.96 | $6.96 | 752,579 |
| 2021-05-24 | $6.93 | $6.98 | $6.84 | $6.94 | $6.94 | 978,146 |
| 2021-05-21 | $6.89 | $7.09 | $6.89 | $6.95 | $6.95 | 937,841 |
| 2021-05-20 | $7.02 | $7.78 | $6.66 | $6.83 | $6.83 | 4,671,413 |
| 2021-05-19 | $6.80 | $6.89 | $6.73 | $6.83 | $6.83 | 604,547 |
| 2021-05-18 | $6.81 | $6.99 | $6.70 | $6.89 | $6.89 | 812,406 |
| 2021-05-17 | $6.75 | $6.88 | $6.72 | $6.83 | $6.83 | 741,653 |
| 2021-05-14 | $6.66 | $6.84 | $6.62 | $6.79 | $6.79 | 1,292,601 |
| 2021-05-13 | $6.84 | $6.84 | $6.45 | $6.64 | $6.64 | 1,573,983 |
| 2021-05-12 | $6.71 | $6.94 | $6.62 | $6.72 | $6.72 | 1,472,374 |
| 2021-05-11 | $6.37 | $6.91 | $6.22 | $6.79 | $6.79 | 1,409,484 |
| 2021-05-10 | $6.67 | $6.71 | $6.47 | $6.55 | $6.55 | 1,510,973 |
| 2021-05-07 | $6.70 | $6.90 | $6.63 | $6.74 | $6.74 | 1,825,401 |
| 2021-05-06 | $6.68 | $6.74 | $6.45 | $6.62 | $6.62 | 1,563,723 |
| 2021-05-05 | $6.70 | $6.86 | $6.54 | $6.72 | $6.72 | 2,355,118 |
| 2021-05-04 | $6.66 | $6.90 | $6.62 | $6.65 | $6.65 | 2,860,525 |
| 2021-05-03 | $7.25 | $7.33 | $6.74 | $6.75 | $6.75 | 3,054,322 |
| 2021-04-30 | $7.00 | $7.52 | $6.90 | $7.31 | $7.31 | 8,197,591 |
| 2021-04-29 | $8.95 | $9.01 | $8.35 | $8.43 | $8.43 | 5,272,197 |
| 2021-04-28 | $8.52 | $9.10 | $7.85 | $8.98 | $8.98 | 3,926,202 |
| 2021-04-27 | $8.77 | $8.95 | $8.47 | $8.56 | $8.56 | 2,097,658 |
| 2021-04-26 | $8.35 | $8.78 | $8.32 | $8.68 | $8.68 | 2,407,947 |
| 2021-04-23 | $8.19 | $8.44 | $8.10 | $8.24 | $8.24 | 2,234,829 |
| 2021-04-22 | $8.35 | $8.44 | $7.98 | $8.19 | $8.19 | 1,632,640 |
| 2021-04-21 | $8.26 | $8.27 | $7.80 | $8.25 | $8.25 | 2,123,775 |
| 2021-04-20 | $8.85 | $8.91 | $7.34 | $8.07 | $8.07 | 4,888,189 |
| 2021-04-19 | $8.75 | $9.15 | $8.66 | $8.81 | $8.81 | 3,839,220 |
| 2021-04-16 | $8.73 | $8.95 | $8.29 | $8.69 | $8.69 | 3,730,195 |
| 2021-04-15 | $7.90 | $9.23 | $7.86 | $8.66 | $8.66 | 20,032,496 |
| 2021-04-14 | $7.25 | $8.17 | $7.25 | $7.84 | $7.84 | 2,584,580 |
| 2021-04-13 | $7.04 | $7.20 | $6.97 | $7.20 | $7.20 | 1,198,135 |
| 2021-04-12 | $7.46 | $7.46 | $7.00 | $7.03 | $7.03 | 1,579,380 |
| 2021-04-09 | $7.72 | $7.79 | $7.07 | $7.44 | $7.44 | 2,161,918 |
| 2021-04-08 | $7.71 | $7.93 | $7.62 | $7.86 | $7.86 | 1,141,319 |
| 2021-04-07 | $7.76 | $7.85 | $7.49 | $7.62 | $7.62 | 1,652,020 |
| 2021-04-06 | $8.02 | $8.35 | $7.37 | $7.57 | $7.57 | 3,412,974 |
| 2021-04-05 | $7.13 | $7.74 | $7.04 | $7.57 | $7.57 | 3,095,319 |
| 2021-04-01 | $6.79 | $6.96 | $6.61 | $6.86 | $6.86 | 1,205,881 |
| 2021-03-31 | $6.29 | $6.72 | $6.21 | $6.62 | $6.62 | 2,371,177 |
| 2021-03-30 | $6.10 | $6.26 | $5.91 | $6.20 | $6.20 | 1,380,858 |
| 2021-03-29 | $6.33 | $6.35 | $6.00 | $6.10 | $6.10 | 1,367,247 |
| 2021-03-26 | $6.18 | $6.27 | $5.99 | $6.25 | $6.25 | 986,562 |
| 2021-03-25 | $6.09 | $6.26 | $5.93 | $6.15 | $6.15 | 1,946,084 |
| 2021-03-24 | $6.76 | $6.78 | $6.07 | $6.14 | $6.14 | 2,988,375 |
| 2021-03-23 | $7.06 | $7.08 | $6.62 | $6.74 | $6.74 | 1,702,177 |
| 2021-03-22 | $6.93 | $7.11 | $6.87 | $6.93 | $6.93 | 722,356 |
| 2021-03-19 | $6.69 | $7.02 | $6.69 | $6.96 | $6.96 | 3,016,260 |
| 2021-03-18 | $7.06 | $7.10 | $6.67 | $6.72 | $6.72 | 896,458 |
| 2021-03-17 | $6.93 | $7.07 | $6.84 | $7.06 | $7.06 | 598,255 |
| 2021-03-16 | $7.00 | $7.16 | $6.86 | $7.00 | $7.00 | 1,009,570 |
| 2021-03-15 | $7.08 | $7.12 | $6.84 | $6.97 | $6.97 | 769,173 |
| 2021-03-12 | $6.94 | $7.01 | $6.67 | $6.97 | $6.97 | 727,075 |
| 2021-03-11 | $6.55 | $7.03 | $6.50 | $7.01 | $7.01 | 1,059,882 |
| 2021-03-10 | $6.39 | $6.52 | $6.24 | $6.41 | $6.41 | 1,120,228 |
| 2021-03-09 | $6.33 | $6.47 | $6.22 | $6.34 | $6.34 | 752,523 |
| 2021-03-08 | $6.87 | $6.87 | $6.18 | $6.26 | $6.26 | 1,031,795 |
| 2021-03-05 | $6.70 | $6.80 | $6.08 | $6.67 | $6.67 | 1,581,396 |
| 2021-03-04 | $6.80 | $6.95 | $6.43 | $6.66 | $6.66 | 1,430,247 |
| 2021-03-03 | $6.80 | $7.07 | $6.73 | $6.86 | $6.86 | 804,409 |
| 2021-03-02 | $6.88 | $6.97 | $6.69 | $6.77 | $6.77 | 510,691 |
| 2021-03-01 | $6.64 | $6.90 | $6.51 | $6.87 | $6.87 | 652,208 |
| 2021-02-26 | $6.58 | $6.68 | $6.31 | $6.45 | $6.45 | 752,211 |
| 2021-02-25 | $6.76 | $6.94 | $6.46 | $6.47 | $6.47 | 707,247 |
| 2021-02-24 | $6.96 | $6.99 | $6.72 | $6.83 | $6.83 | 604,813 |
| 2021-02-23 | $6.80 | $6.96 | $6.66 | $6.88 | $6.88 | 837,199 |
| 2021-02-22 | $6.97 | $7.00 | $6.77 | $6.91 | $6.91 | 991,194 |
| 2021-02-19 | $6.99 | $7.10 | $6.91 | $6.95 | $6.95 | 803,605 |
| 2021-02-18 | $7.16 | $7.25 | $6.94 | $6.95 | $6.95 | 562,267 |
| 2021-02-17 | $7.32 | $7.32 | $6.95 | $7.19 | $7.19 | 1,053,893 |
| 2021-02-16 | $7.35 | $7.43 | $7.12 | $7.20 | $7.20 | 718,163 |
| 2021-02-12 | $7.23 | $7.27 | $7.08 | $7.23 | $7.23 | 341,137 |
| 2021-02-11 | $7.46 | $7.54 | $7.11 | $7.27 | $7.27 | 398,994 |
| 2021-02-10 | $7.58 | $7.63 | $7.22 | $7.37 | $7.37 | 463,682 |
| 2021-02-09 | $7.62 | $7.65 | $7.44 | $7.49 | $7.49 | 711,390 |
| 2021-02-08 | $7.31 | $7.77 | $7.31 | $7.59 | $7.59 | 780,334 |
| 2021-02-05 | $7.24 | $7.39 | $7.06 | $7.31 | $7.31 | 553,288 |
| 2021-02-04 | $7.23 | $7.30 | $7.09 | $7.14 | $7.14 | 561,779 |
| 2021-02-03 | $7.05 | $7.27 | $7.00 | $7.14 | $7.14 | 411,644 |
| 2021-02-02 | $7.05 | $7.08 | $6.76 | $7.05 | $7.05 | 578,788 |
| 2021-02-01 | $6.88 | $6.99 | $6.75 | $6.96 | $6.96 | 419,086 |
| 2021-01-29 | $6.92 | $7.13 | $6.73 | $6.79 | $6.79 | 887,781 |
| 2021-01-28 | $6.98 | $7.12 | $6.80 | $6.87 | $6.87 | 748,908 |
| 2021-01-27 | $7.13 | $7.28 | $6.75 | $6.90 | $6.90 | 1,522,839 |
| 2021-01-26 | $7.65 | $7.86 | $7.28 | $7.36 | $7.36 | 589,376 |
| 2021-01-25 | $7.22 | $7.71 | $7.15 | $7.69 | $7.69 | 1,598,087 |
| 2021-01-22 | $7.06 | $7.24 | $6.95 | $7.22 | $7.22 | 741,842 |
| 2021-01-21 | $6.99 | $7.24 | $6.83 | $7.05 | $7.05 | 1,476,101 |
| 2021-01-20 | $6.89 | $6.95 | $6.80 | $6.86 | $6.86 | 390,485 |
| 2021-01-19 | $6.83 | $6.96 | $6.76 | $6.83 | $6.83 | 431,522 |
| 2021-01-15 | $6.87 | $6.99 | $6.78 | $6.82 | $6.82 | 407,476 |
| 2021-01-14 | $6.97 | $7.07 | $6.80 | $6.93 | $6.93 | 664,831 |
| 2021-01-13 | $7.09 | $7.17 | $6.91 | $6.94 | $6.94 | 409,777 |
| 2021-01-12 | $7.06 | $7.31 | $7.02 | $7.12 | $7.12 | 1,282,809 |
| 2021-01-11 | $7.11 | $7.44 | $6.96 | $7.06 | $7.06 | 563,305 |
| 2021-01-08 | $6.90 | $7.36 | $6.77 | $7.00 | $7.00 | 963,780 |
| 2021-01-07 | $6.67 | $6.79 | $6.57 | $6.75 | $6.75 | 963,484 |
| 2021-01-06 | $6.67 | $6.80 | $6.41 | $6.61 | $6.61 | 698,510 |
| 2021-01-05 | $6.45 | $6.60 | $6.32 | $6.35 | $6.35 | 487,963 |
| 2021-01-04 | $6.51 | $6.61 | $6.38 | $6.47 | $6.47 | 270,519 |
| 2020-12-31 | $6.75 | $6.75 | $6.44 | $6.47 | $6.47 | 323,388 |
| 2020-12-30 | $6.60 | $6.81 | $6.55 | $6.73 | $6.73 | 709,256 |
| 2020-12-29 | $6.83 | $6.89 | $6.46 | $6.60 | $6.60 | 409,824 |
| 2020-12-28 | $6.90 | $6.91 | $6.76 | $6.82 | $6.82 | 566,482 |
| 2020-12-24 | $6.92 | $7.03 | $6.80 | $6.88 | $6.88 | 242,105 |
| 2020-12-23 | $7.05 | $7.05 | $6.68 | $6.94 | $6.94 | 609,226 |
| 2020-12-22 | $6.94 | $7.22 | $6.90 | $7.01 | $7.01 | 1,100,966 |
| 2020-12-21 | $6.90 | $7.10 | $6.75 | $6.99 | $6.99 | 624,354 |
| 2020-12-18 | $7.02 | $7.11 | $6.87 | $6.95 | $6.95 | 2,202,751 |
| 2020-12-17 | $7.10 | $7.16 | $6.85 | $7.06 | $7.06 | 933,519 |
| 2020-12-16 | $7.07 | $7.19 | $6.91 | $7.10 | $7.10 | 1,357,842 |
| 2020-12-15 | $7.01 | $7.04 | $6.64 | $7.01 | $7.01 | 978,926 |
| 2020-12-14 | $7.17 | $7.35 | $6.84 | $6.88 | $6.88 | 2,724,173 |
| 2020-12-11 | $6.80 | $7.30 | $6.56 | $6.68 | $6.68 | 2,317,991 |
| 2020-12-10 | $5.85 | $5.92 | $5.77 | $5.90 | $5.90 | 517,349 |
| 2020-12-09 | $6.39 | $6.40 | $5.77 | $5.89 | $5.89 | 473,253 |
| 2020-12-08 | $6.26 | $6.34 | $6.10 | $6.32 | $6.32 | 417,078 |
| 2020-12-07 | $6.40 | $6.47 | $6.17 | $6.31 | $6.31 | 523,506 |
| 2020-12-04 | $6.20 | $6.41 | $6.15 | $6.32 | $6.32 | 905,436 |
| 2020-12-03 | $6.10 | $6.13 | $6.00 | $6.04 | $6.04 | 389,909 |
| 2020-12-02 | $6.07 | $6.16 | $6.00 | $6.10 | $6.10 | 246,021 |
| 2020-12-01 | $6.33 | $6.38 | $6.10 | $6.13 | $6.13 | 443,495 |
| 2020-11-30 | $6.29 | $6.35 | $6.14 | $6.30 | $6.30 | 442,622 |
| 2020-11-27 | $6.00 | $6.31 | $5.99 | $6.31 | $6.31 | 338,286 |
| 2020-11-25 | $5.94 | $6.08 | $5.91 | $6.04 | $6.04 | 420,630 |
| 2020-11-24 | $6.02 | $6.19 | $5.89 | $5.96 | $5.96 | 726,302 |
| 2020-11-23 | $5.77 | $6.03 | $5.62 | $5.93 | $5.93 | 645,255 |
| 2020-11-20 | $5.64 | $5.67 | $5.52 | $5.65 | $5.65 | 303,837 |
| 2020-11-19 | $5.63 | $5.76 | $5.63 | $5.71 | $5.71 | 279,252 |
| 2020-11-18 | $5.70 | $5.76 | $5.61 | $5.63 | $5.63 | 223,171 |
| 2020-11-17 | $5.81 | $5.85 | $5.61 | $5.68 | $5.68 | 246,290 |
| 2020-11-16 | $5.92 | $5.94 | $5.76 | $5.83 | $5.83 | 325,521 |
| 2020-11-13 | $5.72 | $5.82 | $5.62 | $5.79 | $5.79 | 281,748 |
| 2020-11-12 | $5.70 | $5.83 | $5.60 | $5.71 | $5.71 | 286,854 |
| 2020-11-11 | $5.91 | $5.95 | $5.70 | $5.78 | $5.78 | 333,849 |
| 2020-11-10 | $5.77 | $5.90 | $5.51 | $5.84 | $5.84 | 1,119,448 |
| 2020-11-09 | $5.66 | $5.82 | $5.54 | $5.62 | $5.62 | 374,978 |
| 2020-11-06 | $5.74 | $5.74 | $5.33 | $5.36 | $5.36 | 291,876 |
| 2020-11-05 | $5.70 | $5.89 | $5.42 | $5.76 | $5.76 | 453,835 |
| 2020-11-04 | $5.34 | $5.80 | $5.34 | $5.73 | $5.73 | 469,113 |
| 2020-11-03 | $5.23 | $5.43 | $5.11 | $5.36 | $5.36 | 372,130 |
| 2020-11-02 | $5.12 | $5.26 | $5.01 | $5.19 | $5.19 | 494,773 |
| 2020-10-30 | $5.21 | $5.22 | $5.06 | $5.11 | $5.11 | 341,729 |
| 2020-10-29 | $5.06 | $5.29 | $4.96 | $5.23 | $5.23 | 316,656 |
| 2020-10-28 | $5.13 | $5.21 | $5.04 | $5.06 | $5.06 | 288,625 |
| 2020-10-27 | $5.04 | $5.43 | $5.01 | $5.28 | $5.28 | 458,290 |
| 2020-10-26 | $5.12 | $5.26 | $5.03 | $5.06 | $5.06 | 237,920 |
| 2020-10-23 | $5.34 | $5.45 | $5.11 | $5.16 | $5.16 | 211,704 |
| 2020-10-22 | $5.17 | $5.35 | $5.01 | $5.29 | $5.29 | 966,423 |
| 2020-10-21 | $5.24 | $5.34 | $5.07 | $5.12 | $5.12 | 380,695 |
| 2020-10-20 | $5.50 | $5.63 | $5.25 | $5.28 | $5.28 | 403,217 |
| 2020-10-19 | $5.62 | $5.67 | $5.43 | $5.49 | $5.49 | 347,278 |
| 2020-10-16 | $5.68 | $5.91 | $5.68 | $5.72 | $5.72 | 284,966 |
| 2020-10-15 | $5.53 | $5.74 | $5.53 | $5.72 | $5.72 | 301,454 |
| 2020-10-14 | $5.62 | $5.92 | $5.57 | $5.64 | $5.64 | 316,147 |
| 2020-10-13 | $5.63 | $5.68 | $5.54 | $5.58 | $5.58 | 235,855 |
| 2020-10-12 | $5.80 | $5.86 | $5.62 | $5.65 | $5.65 | 433,519 |
| 2020-10-09 | $5.79 | $5.82 | $5.52 | $5.79 | $5.79 | 187,717 |
| 2020-10-08 | $5.83 | $5.88 | $5.65 | $5.79 | $5.79 | 241,967 |
| 2020-10-07 | $5.60 | $5.78 | $5.58 | $5.74 | $5.74 | 269,612 |
| 2020-10-06 | $5.62 | $5.76 | $5.55 | $5.57 | $5.57 | 353,703 |
| 2020-10-05 | $5.30 | $5.64 | $5.30 | $5.60 | $5.60 | 497,813 |
| 2020-10-02 | $5.28 | $5.42 | $5.20 | $5.26 | $5.26 | 335,828 |
| 2020-10-01 | $5.25 | $5.50 | $5.25 | $5.43 | $5.43 | 388,658 |
| 2020-09-30 | $5.32 | $5.42 | $5.22 | $5.25 | $5.25 | 406,106 |
| 2020-09-29 | $5.36 | $5.40 | $5.20 | $5.29 | $5.29 | 431,617 |
| 2020-09-28 | $5.41 | $5.50 | $5.29 | $5.34 | $5.34 | 300,486 |
| 2020-09-25 | $5.31 | $5.52 | $5.25 | $5.39 | $5.39 | 379,716 |
| 2020-09-24 | $5.52 | $5.60 | $5.22 | $5.32 | $5.32 | 777,005 |
| 2020-09-23 | $5.68 | $5.79 | $5.52 | $5.55 | $5.55 | 636,506 |
| 2020-09-22 | $5.77 | $5.89 | $5.58 | $5.67 | $5.67 | 557,928 |
| 2020-09-21 | $5.98 | $6.06 | $5.69 | $5.73 | $5.73 | 892,654 |
| 2020-09-18 | $6.06 | $6.06 | $5.77 | $6.06 | $6.06 | 2,109,786 |
| 2020-09-17 | $6.22 | $6.22 | $5.79 | $6.00 | $6.00 | 927,337 |
| 2020-09-16 | $6.05 | $6.51 | $6.04 | $6.19 | $6.19 | 1,150,694 |
| 2020-09-15 | $5.31 | $6.22 | $5.25 | $6.09 | $6.09 | 1,519,141 |
| 2020-09-14 | $6.00 | $6.26 | $5.98 | $6.25 | $6.25 | 695,558 |
| 2020-09-11 | $5.91 | $6.03 | $5.79 | $5.89 | $5.89 | 343,583 |
| 2020-09-10 | $5.80 | $6.05 | $5.80 | $5.87 | $5.87 | 454,200 |
| 2020-09-09 | $5.94 | $6.07 | $5.77 | $5.81 | $5.81 | 389,943 |
| 2020-09-08 | $5.74 | $6.00 | $5.58 | $5.90 | $5.90 | 384,716 |
| 2020-09-04 | $5.87 | $5.90 | $5.50 | $5.77 | $5.77 | 659,737 |
| 2020-09-03 | $5.59 | $5.86 | $5.47 | $5.81 | $5.81 | 810,135 |
| 2020-09-02 | $5.46 | $5.66 | $5.41 | $5.62 | $5.62 | 359,918 |
| 2020-09-01 | $5.70 | $5.73 | $5.38 | $5.50 | $5.50 | 520,798 |
| 2020-08-31 | $5.62 | $5.80 | $5.56 | $5.74 | $5.74 | 419,336 |
| 2020-08-28 | $5.53 | $5.64 | $5.48 | $5.63 | $5.63 | 303,892 |
| 2020-08-27 | $5.62 | $5.62 | $5.42 | $5.54 | $5.54 | 421,057 |
| 2020-08-26 | $5.73 | $5.82 | $5.58 | $5.63 | $5.63 | 258,328 |
| 2020-08-25 | $5.65 | $5.78 | $5.56 | $5.77 | $5.77 | 161,166 |
| 2020-08-24 | $6.00 | $6.02 | $5.61 | $5.66 | $5.66 | 437,258 |
| 2020-08-21 | $5.90 | $5.97 | $5.84 | $5.92 | $5.92 | 322,846 |
| 2020-08-20 | $5.75 | $6.02 | $5.72 | $5.95 | $5.95 | 263,768 |
| 2020-08-19 | $5.81 | $5.92 | $5.72 | $5.82 | $5.82 | 281,589 |
| 2020-08-18 | $5.90 | $5.91 | $5.75 | $5.83 | $5.83 | 303,638 |
| 2020-08-17 | $5.63 | $5.93 | $5.62 | $5.91 | $5.91 | 516,342 |
| 2020-08-14 | $5.67 | $5.73 | $5.58 | $5.61 | $5.61 | 321,751 |
| 2020-08-13 | $5.70 | $5.78 | $5.61 | $5.69 | $5.69 | 334,476 |
| 2020-08-12 | $5.63 | $5.76 | $5.59 | $5.73 | $5.73 | 393,257 |
| 2020-08-11 | $5.77 | $5.82 | $5.56 | $5.58 | $5.58 | 420,717 |
| 2020-08-10 | $5.78 | $5.91 | $5.67 | $5.69 | $5.69 | 415,031 |
| 2020-08-07 | $5.60 | $5.87 | $5.53 | $5.78 | $5.78 | 321,226 |
| 2020-08-06 | $5.69 | $5.75 | $5.42 | $5.64 | $5.64 | 568,453 |
| 2020-08-05 | $5.75 | $5.79 | $5.61 | $5.73 | $5.73 | 1,068,900 |
| 2020-08-04 | $5.93 | $5.94 | $5.58 | $5.68 | $5.68 | 471,634 |
| 2020-08-03 | $5.71 | $5.94 | $5.48 | $5.93 | $5.93 | 804,696 |
| 2020-07-31 | $5.78 | $5.78 | $5.46 | $5.65 | $5.65 | 777,965 |
| 2020-07-30 | $5.82 | $5.92 | $5.72 | $5.77 | $5.77 | 509,325 |
| 2020-07-29 | $6.16 | $6.18 | $5.83 | $5.87 | $5.87 | 497,646 |
| 2020-07-28 | $6.49 | $6.49 | $6.11 | $6.13 | $6.13 | 468,286 |
| 2020-07-27 | $6.33 | $6.54 | $6.25 | $6.53 | $6.53 | 378,401 |
| 2020-07-24 | $6.54 | $6.57 | $6.23 | $6.32 | $6.32 | 501,428 |
| 2020-07-23 | $6.73 | $6.77 | $6.52 | $6.57 | $6.57 | 280,228 |
| 2020-07-22 | $6.86 | $6.93 | $6.64 | $6.74 | $6.74 | 350,958 |
| 2020-07-21 | $6.95 | $6.97 | $6.52 | $6.88 | $6.88 | 563,580 |
| 2020-07-20 | $6.84 | $7.01 | $6.77 | $6.87 | $6.87 | 337,828 |
| 2020-07-17 | $6.57 | $7.06 | $6.56 | $6.81 | $6.81 | 585,800 |
| 2020-07-16 | $6.54 | $6.60 | $6.35 | $6.55 | $6.55 | 388,200 |
| 2020-07-15 | $6.55 | $6.72 | $6.32 | $6.61 | $6.61 | 543,200 |
| 2020-07-14 | $6.23 | $6.40 | $6.09 | $6.39 | $6.39 | 568,800 |
| 2020-07-13 | $6.44 | $6.51 | $6.15 | $6.18 | $6.18 | 714,600 |
| 2020-07-10 | $6.62 | $6.68 | $6.42 | $6.42 | $6.42 | 423,100 |
| 2020-07-09 | $7.04 | $7.14 | $6.56 | $6.60 | $6.61 | 836,500 |
| 2020-07-08 | $6.97 | $7.05 | $6.75 | $7.05 | $7.05 | 610,200 |
| 2020-07-07 | $7.00 | $7.15 | $6.92 | $7.01 | $7.01 | 474,800 |
| 2020-07-06 | $7.11 | $7.19 | $6.92 | $7.08 | $7.08 | 601,300 |
| 2020-07-02 | $6.85 | $7.12 | $6.68 | $7.02 | $7.02 | 598,200 |
| 2020-07-01 | $6.88 | $6.99 | $6.68 | $6.83 | $6.83 | 656,300 |
| 2020-06-30 | $6.57 | $6.93 | $6.44 | $6.92 | $6.92 | 896,300 |
| 2020-06-29 | $6.75 | $6.79 | $6.39 | $6.58 | $6.58 | 969,500 |
| 2020-06-26 | $6.84 | $7.00 | $6.35 | $6.39 | $6.39 | 3,458,452 |
| 2020-06-25 | $6.82 | $7.17 | $6.72 | $6.92 | $6.92 | 908,557 |
| 2020-06-24 | $6.90 | $7.16 | $6.61 | $6.70 | $6.70 | 492,456 |
| 2020-06-23 | $7.15 | $7.22 | $6.99 | $7.01 | $7.01 | 391,217 |
| 2020-06-22 | $6.81 | $7.15 | $6.60 | $7.12 | $7.12 | 693,516 |
| 2020-06-19 | $6.96 | $7.18 | $6.80 | $6.80 | $6.80 | 3,585,282 |
| 2020-06-18 | $6.80 | $6.95 | $6.76 | $6.92 | $6.92 | 521,594 |
| 2020-06-17 | $6.78 | $7.04 | $6.66 | $6.89 | $6.89 | 459,490 |
| 2020-06-16 | $6.73 | $6.95 | $6.58 | $6.77 | $6.77 | 604,429 |
| 2020-06-15 | $6.37 | $6.61 | $6.23 | $6.59 | $6.59 | 802,731 |
| 2020-06-12 | $6.34 | $6.59 | $6.28 | $6.59 | $6.59 | 763,428 |
| 2020-06-11 | $6.80 | $6.85 | $6.21 | $6.22 | $6.22 | 1,383,338 |
| 2020-06-10 | $7.35 | $7.46 | $7.09 | $7.15 | $7.15 | 305,042 |
| 2020-06-09 | $7.33 | $7.51 | $7.06 | $7.31 | $7.31 | 366,638 |
| 2020-06-08 | $6.97 | $7.57 | $6.93 | $7.35 | $7.35 | 456,534 |
| 2020-06-05 | $7.10 | $7.19 | $6.72 | $6.92 | $6.92 | 583,004 |
| 2020-06-04 | $7.05 | $7.13 | $6.70 | $6.93 | $6.93 | 869,301 |
| 2020-06-03 | $7.27 | $7.47 | $6.96 | $7.00 | $7.00 | 494,056 |
| 2020-06-02 | $7.23 | $7.35 | $6.90 | $7.32 | $7.32 | 553,415 |
| 2020-06-01 | $7.39 | $7.51 | $7.14 | $7.16 | $7.16 | 547,661 |
| 2020-05-29 | $7.20 | $7.43 | $6.94 | $7.33 | $7.33 | 1,708,498 |
| 2020-05-28 | $7.52 | $7.66 | $7.11 | $7.20 | $7.20 | 420,278 |
| 2020-05-27 | $7.74 | $7.89 | $7.12 | $7.51 | $7.51 | 495,279 |
| 2020-05-26 | $8.10 | $8.33 | $7.65 | $7.67 | $7.67 | 669,140 |
| 2020-05-22 | $7.76 | $7.91 | $7.62 | $7.86 | $7.86 | 277,540 |
| 2020-05-21 | $8.10 | $8.14 | $7.45 | $7.75 | $7.75 | 536,680 |
| 2020-05-20 | $7.79 | $8.18 | $7.66 | $8.11 | $8.11 | 1,364,181 |
| 2020-05-19 | $7.80 | $8.11 | $7.65 | $7.66 | $7.66 | 1,144,319 |
| 2020-05-18 | $7.60 | $7.82 | $7.42 | $7.70 | $7.70 | 513,130 |
| 2020-05-15 | $7.16 | $7.49 | $6.94 | $7.42 | $7.42 | 370,895 |
| 2020-05-14 | $7.15 | $7.30 | $6.88 | $7.19 | $7.19 | 489,288 |
| 2020-05-13 | $7.53 | $7.67 | $7.12 | $7.33 | $7.33 | 522,278 |
| 2020-05-12 | $8.13 | $8.13 | $7.54 | $7.58 | $7.58 | 884,040 |
| 2020-05-11 | $7.34 | $8.10 | $7.34 | $8.07 | $8.07 | 1,345,439 |
| 2020-05-08 | $7.26 | $7.75 | $7.03 | $7.38 | $7.38 | 633,386 |
| 2020-05-07 | $7.28 | $7.47 | $7.14 | $7.21 | $7.21 | 439,031 |
| 2020-05-06 | $7.04 | $7.36 | $7.04 | $7.22 | $7.22 | 429,047 |
| 2020-05-05 | $7.07 | $7.18 | $6.83 | $7.07 | $7.07 | 646,226 |
| 2020-05-04 | $6.56 | $7.05 | $6.47 | $6.97 | $6.97 | 484,028 |
| 2020-05-01 | $6.69 | $6.69 | $5.80 | $6.44 | $6.44 | 979,363 |
| 2020-04-30 | $7.65 | $7.69 | $6.56 | $6.58 | $6.58 | 929,895 |
| 2020-04-29 | $7.61 | $7.80 | $7.50 | $7.66 | $7.66 | 556,739 |
| 2020-04-28 | $7.66 | $7.66 | $7.29 | $7.45 | $7.45 | 560,426 |
| 2020-04-27 | $7.55 | $7.69 | $7.31 | $7.52 | $7.52 | 708,182 |
| 2020-04-24 | $7.24 | $7.55 | $7.16 | $7.53 | $7.53 | 603,280 |
| 2020-04-23 | $6.84 | $7.25 | $6.84 | $7.14 | $7.14 | 628,899 |
| 2020-04-22 | $6.96 | $7.00 | $6.78 | $6.82 | $6.82 | 453,641 |
| 2020-04-21 | $6.82 | $6.99 | $6.51 | $6.77 | $6.77 | 1,109,168 |
| 2020-04-20 | $6.84 | $7.08 | $6.62 | $6.82 | $6.82 | 725,519 |
| 2020-04-17 | $7.20 | $7.20 | $6.52 | $7.04 | $7.04 | 910,787 |
| 2020-04-16 | $7.03 | $7.05 | $6.72 | $6.88 | $6.88 | 803,212 |
| 2020-04-15 | $7.03 | $7.03 | $6.41 | $6.69 | $6.69 | 785,401 |
| 2020-04-14 | $6.50 | $6.93 | $6.43 | $6.84 | $6.84 | 882,251 |
| 2020-04-13 | $6.06 | $6.33 | $5.91 | $6.25 | $6.25 | 422,123 |
| 2020-04-09 | $5.85 | $6.17 | $5.72 | $6.06 | $6.06 | 897,763 |
| 2020-04-08 | $5.46 | $5.77 | $5.41 | $5.71 | $5.71 | 357,208 |
| 2020-04-07 | $5.79 | $5.82 | $5.36 | $5.37 | $5.37 | 447,258 |
| 2020-04-06 | $6.00 | $6.00 | $5.60 | $5.71 | $5.71 | 528,270 |
| 2020-04-03 | $5.72 | $5.85 | $5.36 | $5.75 | $5.75 | 471,936 |
| 2020-04-02 | $5.30 | $5.78 | $5.24 | $5.76 | $5.76 | 614,850 |
| 2020-04-01 | $5.44 | $5.67 | $5.31 | $5.38 | $5.38 | 919,121 |
| 2020-03-31 | $5.76 | $5.83 | $5.37 | $5.69 | $5.69 | 741,572 |
| 2020-03-30 | $5.70 | $5.86 | $5.51 | $5.77 | $5.77 | 687,045 |
| 2020-03-27 | $5.81 | $6.05 | $5.57 | $5.59 | $5.59 | 737,211 |
| 2020-03-26 | $5.71 | $6.24 | $5.65 | $6.00 | $6.00 | 910,002 |
| 2020-03-25 | $5.96 | $6.32 | $5.58 | $5.66 | $5.66 | 857,020 |
| 2020-03-24 | $6.10 | $6.30 | $5.58 | $5.96 | $5.96 | 753,686 |
| 2020-03-23 | $5.42 | $5.85 | $5.11 | $5.76 | $5.76 | 1,177,601 |
| 2020-03-20 | $4.89 | $5.65 | $4.81 | $5.33 | $5.33 | 2,382,844 |
| 2020-03-19 | $4.55 | $5.29 | $4.40 | $5.01 | $5.01 | 701,097 |
| 2020-03-18 | $4.72 | $4.98 | $4.22 | $4.54 | $4.54 | 779,809 |
| 2020-03-17 | $4.45 | $4.98 | $4.38 | $4.92 | $4.92 | 831,028 |
| 2020-03-16 | $4.34 | $5.00 | $4.28 | $4.35 | $4.35 | 1,252,220 |
| 2020-03-13 | $5.56 | $5.81 | $5.05 | $5.29 | $5.29 | 1,186,000 |
| 2020-03-12 | $5.50 | $5.78 | $5.20 | $5.23 | $5.23 | 1,036,373 |
| 2020-03-11 | $6.25 | $6.27 | $5.82 | $5.98 | $5.98 | 1,063,454 |
| 2020-03-10 | $6.31 | $6.47 | $5.99 | $6.24 | $6.24 | 695,462 |
| 2020-03-09 | $6.04 | $6.16 | $5.59 | $6.10 | $6.10 | 1,236,715 |
| 2020-03-06 | $6.33 | $6.47 | $6.04 | $6.26 | $6.26 | 909,344 |
| 2020-03-05 | $6.80 | $6.92 | $6.38 | $6.58 | $6.58 | 1,093,803 |
| 2020-03-04 | $7.04 | $7.29 | $6.87 | $6.98 | $6.98 | 376,785 |
| 2020-03-03 | $7.19 | $7.41 | $6.87 | $6.95 | $6.95 | 750,261 |
| 2020-03-02 | $6.97 | $7.22 | $6.80 | $7.20 | $7.20 | 884,316 |
| 2020-02-28 | $6.38 | $6.95 | $6.31 | $6.92 | $6.92 | 890,914 |
| 2020-02-27 | $6.60 | $7.02 | $6.28 | $6.68 | $6.68 | 835,389 |
| 2020-02-26 | $7.01 | $7.35 | $6.73 | $6.84 | $6.84 | 978,857 |
| 2020-02-25 | $7.65 | $7.78 | $6.97 | $6.99 | $6.99 | 984,470 |
| 2020-02-24 | $7.81 | $8.14 | $7.45 | $7.62 | $7.62 | 1,031,366 |
| 2020-02-21 | $8.77 | $8.79 | $7.93 | $8.02 | $8.02 | 1,490,670 |
| 2020-02-20 | $8.27 | $8.82 | $8.25 | $8.79 | $8.79 | 1,010,280 |
| 2020-02-19 | $8.00 | $8.30 | $7.87 | $8.29 | $8.29 | 1,088,393 |
| 2020-02-18 | $7.34 | $8.07 | $7.28 | $7.96 | $7.96 | 1,441,221 |
| 2020-02-14 | $7.64 | $7.73 | $7.14 | $7.20 | $7.20 | 810,185 |
| 2020-02-13 | $7.85 | $7.95 | $7.41 | $7.68 | $7.68 | 722,720 |
| 2020-02-12 | $7.80 | $8.10 | $7.59 | $7.80 | $7.80 | 1,631,454 |
| 2020-02-11 | $7.40 | $7.65 | $7.28 | $7.43 | $7.43 | 465,247 |
| 2020-02-10 | $7.33 | $7.58 | $7.21 | $7.33 | $7.33 | 1,810,714 |
| 2020-02-07 | $7.30 | $7.31 | $6.99 | $7.18 | $7.18 | 487,024 |
| 2020-02-06 | $7.36 | $7.37 | $7.09 | $7.29 | $7.29 | 695,106 |
| 2020-02-05 | $7.33 | $7.47 | $7.16 | $7.34 | $7.34 | 499,743 |
| 2020-02-04 | $7.31 | $7.49 | $7.15 | $7.34 | $7.34 | 359,097 |
| 2020-02-03 | $7.09 | $7.28 | $7.04 | $7.25 | $7.25 | 849,652 |
| 2020-01-31 | $6.91 | $7.20 | $6.66 | $7.08 | $7.08 | 863,244 |
| 2020-01-30 | $7.21 | $7.21 | $6.82 | $6.91 | $6.91 | 531,412 |
| 2020-01-29 | $7.32 | $7.63 | $7.22 | $7.23 | $7.23 | 1,100,790 |
| 2020-01-28 | $7.37 | $7.49 | $7.16 | $7.30 | $7.30 | 383,298 |
| 2020-01-27 | $7.03 | $7.54 | $6.97 | $7.32 | $7.32 | 585,927 |
| 2020-01-24 | $7.28 | $7.32 | $7.04 | $7.09 | $7.09 | 529,588 |
| 2020-01-23 | $7.06 | $7.26 | $6.97 | $7.22 | $7.22 | 421,154 |
| 2020-01-22 | $7.16 | $7.28 | $7.07 | $7.14 | $7.14 | 1,059,378 |
| 2020-01-21 | $7.22 | $7.28 | $6.99 | $7.17 | $7.17 | 505,920 |
| 2020-01-17 | $7.23 | $7.40 | $7.12 | $7.14 | $7.14 | 466,995 |
| 2020-01-16 | $7.20 | $7.36 | $7.12 | $7.17 | $7.17 | 231,156 |
| 2020-01-15 | $7.22 | $7.35 | $7.10 | $7.17 | $7.17 | 388,808 |
| 2020-01-14 | $6.85 | $7.50 | $6.82 | $7.22 | $7.22 | 1,381,542 |
| 2020-01-13 | $7.13 | $7.27 | $6.79 | $6.82 | $6.82 | 1,145,612 |
| 2020-01-10 | $7.62 | $7.62 | $7.10 | $7.13 | $7.13 | 608,128 |
| 2020-01-09 | $7.64 | $7.74 | $7.49 | $7.61 | $7.61 | 421,060 |
| 2020-01-08 | $7.62 | $7.67 | $7.39 | $7.63 | $7.63 | 589,170 |
| 2020-01-07 | $7.51 | $7.63 | $7.35 | $7.62 | $7.62 | 496,425 |
| 2020-01-06 | $7.23 | $7.53 | $6.97 | $7.51 | $7.51 | 692,336 |
| 2020-01-03 | $7.34 | $7.36 | $7.12 | $7.24 | $7.24 | 761,549 |
| 2020-01-02 | $7.59 | $7.59 | $7.16 | $7.35 | $7.35 | 549,003 |
| 2019-12-31 | $7.44 | $7.61 | $7.42 | $7.51 | $7.51 | 681,275 |
| 2019-12-30 | $7.43 | $7.62 | $7.21 | $7.43 | $7.43 | 636,431 |
| 2019-12-27 | $7.58 | $7.58 | $7.32 | $7.45 | $7.45 | 591,753 |
| 2019-12-26 | $7.92 | $7.92 | $7.36 | $7.58 | $7.58 | 886,363 |
| 2019-12-24 | $8.19 | $8.19 | $7.87 | $7.93 | $7.93 | 642,052 |
| 2019-12-23 | $8.13 | $8.28 | $7.92 | $8.14 | $8.14 | 1,237,398 |
| 2019-12-20 | $8.33 | $8.49 | $8.10 | $8.10 | $8.10 | 2,787,343 |
| 2019-12-19 | $7.80 | $8.37 | $7.71 | $8.29 | $8.29 | 1,777,645 |
| 2019-12-18 | $7.92 | $7.99 | $7.59 | $7.82 | $7.82 | 973,524 |
| 2019-12-17 | $7.59 | $8.20 | $7.59 | $7.93 | $7.93 | 1,643,125 |
| 2019-12-16 | $7.00 | $7.70 | $6.97 | $7.60 | $7.60 | 1,364,430 |
| 2019-12-13 | $7.15 | $7.16 | $6.84 | $7.00 | $7.00 | 689,518 |
| 2019-12-12 | $7.21 | $7.30 | $7.06 | $7.15 | $7.15 | 586,495 |
| 2019-12-11 | $7.25 | $7.36 | $7.03 | $7.17 | $7.17 | 629,289 |
| 2019-12-10 | $6.85 | $7.27 | $6.80 | $7.26 | $7.26 | 1,463,977 |
| 2019-12-09 | $6.52 | $6.99 | $6.48 | $6.83 | $6.83 | 1,202,467 |
| 2019-12-06 | $6.90 | $6.90 | $6.35 | $6.53 | $6.53 | 1,030,303 |
| 2019-12-05 | $6.90 | $7.15 | $6.25 | $6.80 | $6.80 | 5,250,039 |
| 2019-12-04 | $8.05 | $8.13 | $6.53 | $6.82 | $6.82 | 2,304,437 |
| 2019-12-03 | $7.30 | $8.31 | $6.75 | $8.05 | $8.05 | 5,006,731 |
| 2019-12-02 | $7.49 | $7.59 | $7.10 | $7.24 | $7.24 | 886,966 |
| 2019-11-29 | $7.05 | $7.53 | $7.02 | $7.43 | $7.43 | 356,520 |
| 2019-11-27 | $7.60 | $7.69 | $6.96 | $7.07 | $7.07 | 1,128,650 |
| 2019-11-26 | $6.61 | $7.72 | $6.51 | $7.54 | $7.54 | 2,793,643 |
| 2019-11-25 | $6.40 | $6.61 | $6.27 | $6.38 | $6.38 | 582,804 |
| 2019-11-22 | $6.45 | $6.45 | $6.19 | $6.42 | $6.42 | 337,125 |
| 2019-11-21 | $6.90 | $6.93 | $6.39 | $6.41 | $6.41 | 563,428 |
| 2019-11-20 | $7.00 | $7.05 | $6.44 | $6.85 | $6.85 | 963,932 |
| 2019-11-19 | $6.49 | $7.16 | $6.44 | $7.08 | $7.08 | 1,461,912 |
| 2019-11-18 | $6.16 | $6.43 | $6.05 | $6.42 | $6.42 | 512,481 |
| 2019-11-15 | $6.22 | $6.22 | $6.02 | $6.14 | $6.14 | 378,009 |
| 2019-11-14 | $6.09 | $6.20 | $6.02 | $6.15 | $6.15 | 214,610 |
| 2019-11-13 | $6.05 | $6.21 | $5.95 | $6.07 | $6.07 | 366,783 |
| 2019-11-12 | $6.04 | $6.20 | $5.95 | $6.05 | $6.05 | 534,701 |
| 2019-11-11 | $5.75 | $6.04 | $5.68 | $6.02 | $6.02 | 388,885 |
| 2019-11-08 | $5.45 | $5.98 | $5.41 | $5.81 | $5.81 | 493,494 |
| 2019-11-07 | $5.01 | $5.58 | $5.00 | $5.48 | $5.48 | 494,752 |
| 2019-11-06 | $5.35 | $5.46 | $5.12 | $5.15 | $5.15 | 386,410 |
| 2019-11-05 | $5.44 | $5.54 | $5.22 | $5.35 | $5.35 | 506,164 |
| 2019-11-04 | $5.15 | $5.50 | $5.14 | $5.34 | $5.34 | 470,662 |
| 2019-11-01 | $5.00 | $5.12 | $4.90 | $5.11 | $5.11 | 737,164 |
| 2019-10-31 | $5.12 | $5.12 | $4.80 | $5.00 | $5.00 | 454,085 |
| 2019-10-30 | $5.08 | $5.20 | $4.95 | $5.16 | $5.16 | 307,228 |
| 2019-10-29 | $4.98 | $5.12 | $4.91 | $5.08 | $5.08 | 288,067 |
| 2019-10-28 | $5.04 | $5.12 | $4.95 | $5.01 | $5.01 | 245,986 |
| 2019-10-25 | $4.81 | $5.09 | $4.78 | $5.04 | $5.04 | 194,655 |
| 2019-10-24 | $4.97 | $4.97 | $4.77 | $4.85 | $4.85 | 277,118 |
| 2019-10-23 | $5.02 | $5.16 | $4.90 | $4.96 | $4.96 | 289,878 |
| 2019-10-22 | $4.91 | $5.12 | $4.87 | $5.02 | $5.02 | 384,929 |
| 2019-10-21 | $4.52 | $5.01 | $4.44 | $4.91 | $4.91 | 518,648 |
| 2019-10-18 | $4.60 | $4.70 | $4.36 | $4.52 | $4.52 | 616,922 |
| 2019-10-17 | $4.36 | $4.79 | $4.36 | $4.63 | $4.63 | 775,455 |
| 2019-10-16 | $4.39 | $4.54 | $4.33 | $4.34 | $4.34 | 271,383 |
| 2019-10-15 | $4.40 | $4.55 | $4.31 | $4.41 | $4.41 | 287,883 |
| 2019-10-14 | $4.58 | $4.65 | $4.38 | $4.39 | $4.39 | 399,985 |
| 2019-10-11 | $4.35 | $4.77 | $4.18 | $4.65 | $4.65 | 544,007 |
| 2019-10-10 | $4.23 | $4.36 | $4.16 | $4.27 | $4.27 | 342,707 |
| 2019-10-09 | $4.53 | $4.53 | $4.16 | $4.23 | $4.23 | 552,757 |
| 2019-10-08 | $4.48 | $4.58 | $4.42 | $4.50 | $4.50 | 314,905 |
| 2019-10-07 | $4.53 | $4.65 | $4.49 | $4.55 | $4.55 | 306,969 |
| 2019-10-04 | $4.66 | $4.78 | $4.50 | $4.64 | $4.64 | 305,462 |
| 2019-10-03 | $4.59 | $4.67 | $4.50 | $4.63 | $4.63 | 354,126 |
| 2019-10-02 | $4.51 | $4.72 | $4.44 | $4.63 | $4.63 | 411,919 |
| 2019-10-01 | $4.71 | $4.81 | $4.54 | $4.56 | $4.56 | 924,831 |
| 2019-09-30 | $4.84 | $4.84 | $4.56 | $4.70 | $4.70 | 448,370 |
| 2019-09-27 | $4.85 | $4.99 | $4.70 | $4.84 | $4.84 | 424,205 |
| 2019-09-26 | $5.20 | $5.40 | $4.82 | $4.87 | $4.87 | 531,075 |
| 2019-09-25 | $5.19 | $5.46 | $5.07 | $5.21 | $5.21 | 956,156 |
| 2019-09-24 | $5.52 | $5.55 | $5.10 | $5.19 | $5.19 | 1,031,332 |
| 2019-09-23 | $5.20 | $5.53 | $5.11 | $5.44 | $5.44 | 797,628 |
| 2019-09-20 | $4.86 | $5.22 | $4.80 | $5.17 | $5.17 | 1,045,676 |
| 2019-09-19 | $4.88 | $4.92 | $4.69 | $4.88 | $4.88 | 662,890 |
| 2019-09-18 | $4.75 | $5.08 | $4.52 | $4.88 | $4.88 | 1,353,856 |
| 2019-09-17 | $4.99 | $5.04 | $4.66 | $4.68 | $4.68 | 1,297,637 |
| 2019-09-16 | $5.23 | $5.49 | $4.92 | $5.04 | $5.04 | 1,605,183 |
| 2019-09-13 | $5.62 | $5.80 | $5.11 | $5.31 | $5.31 | 3,097,327 |
| 2019-09-12 | $6.10 | $6.78 | $5.21 | $6.28 | $6.28 | 5,693,661 |
| 2019-09-11 | $6.00 | $6.10 | $5.42 | $5.80 | $5.80 | 2,145,018 |
| 2019-09-10 | $5.68 | $6.15 | $5.40 | $6.04 | $6.04 | 2,638,146 |
| 2019-09-09 | $5.12 | $5.79 | $4.92 | $5.62 | $5.62 | 3,353,380 |
| 2019-09-06 | $5.05 | $5.20 | $4.77 | $4.87 | $4.87 | 1,840,955 |
| 2019-09-05 | $4.91 | $5.33 | $4.85 | $5.01 | $5.01 | 1,774,578 |
| 2019-09-04 | $5.38 | $5.59 | $4.72 | $4.96 | $4.96 | 4,920,778 |
| 2019-09-03 | $4.01 | $5.95 | $3.77 | $5.82 | $5.82 | 19,392,964 |
| 2019-08-30 | $3.46 | $3.52 | $3.22 | $3.40 | $3.40 | 470,079 |
| 2019-08-29 | $3.75 | $3.76 | $3.48 | $3.51 | $3.51 | 617,036 |
| 2019-08-28 | $3.67 | $3.81 | $3.60 | $3.67 | $3.67 | 327,213 |
| 2019-08-27 | $3.73 | $3.90 | $3.60 | $3.69 | $3.69 | 679,714 |
| 2019-08-26 | $3.52 | $3.90 | $3.45 | $3.66 | $3.66 | 980,765 |
| 2019-08-23 | $3.62 | $3.65 | $3.33 | $3.52 | $3.52 | 643,395 |
| 2019-08-22 | $3.49 | $3.65 | $3.40 | $3.60 | $3.60 | 674,050 |
| 2019-08-21 | $3.17 | $3.50 | $2.97 | $3.43 | $3.43 | 871,030 |
| 2019-08-20 | $3.10 | $3.33 | $2.97 | $3.14 | $3.14 | 1,019,596 |
| 2019-08-19 | $2.59 | $3.06 | $2.55 | $2.97 | $2.97 | 899,294 |
| 2019-08-16 | $2.17 | $2.50 | $2.17 | $2.47 | $2.47 | 196,137 |
| 2019-08-15 | $2.23 | $2.29 | $2.10 | $2.15 | $2.15 | 155,774 |
| 2019-08-14 | $2.29 | $2.31 | $2.22 | $2.22 | $2.22 | 99,447 |
| 2019-08-13 | $2.26 | $2.38 | $2.26 | $2.34 | $2.34 | 59,759 |
| 2019-08-12 | $2.30 | $2.35 | $2.25 | $2.25 | $2.25 | 74,037 |
| 2019-08-09 | $2.28 | $2.37 | $2.28 | $2.28 | $2.28 | 81,303 |
| 2019-08-08 | $2.25 | $2.44 | $2.25 | $2.34 | $2.34 | 94,408 |
| 2019-08-07 | $2.25 | $2.34 | $2.21 | $2.24 | $2.24 | 61,688 |
| 2019-08-06 | $2.23 | $2.30 | $2.16 | $2.26 | $2.26 | 55,663 |
| 2019-08-05 | $2.28 | $2.34 | $2.19 | $2.20 | $2.20 | 129,838 |
| 2019-08-02 | $2.41 | $2.43 | $2.27 | $2.34 | $2.34 | 81,092 |
| 2019-08-01 | $2.41 | $2.52 | $2.38 | $2.42 | $2.42 | 78,101 |
| 2019-07-31 | $2.45 | $2.50 | $2.41 | $2.41 | $2.41 | 121,954 |
| 2019-07-30 | $2.40 | $2.50 | $2.40 | $2.46 | $2.46 | 116,416 |
| 2019-07-29 | $2.36 | $2.45 | $2.35 | $2.41 | $2.41 | 72,157 |
| 2019-07-26 | $2.39 | $2.43 | $2.36 | $2.38 | $2.38 | 94,981 |
| 2019-07-25 | $2.39 | $2.48 | $2.31 | $2.37 | $2.37 | 115,692 |
| 2019-07-24 | $2.26 | $2.39 | $2.25 | $2.37 | $2.37 | 84,287 |
| 2019-07-23 | $2.38 | $2.40 | $2.27 | $2.28 | $2.28 | 116,250 |
| 2019-07-22 | $2.50 | $2.51 | $2.33 | $2.38 | $2.38 | 135,103 |
| 2019-07-19 | $2.53 | $2.56 | $2.47 | $2.50 | $2.50 | 60,664 |
| 2019-07-18 | $2.60 | $2.61 | $2.50 | $2.57 | $2.57 | 87,603 |
| 2019-07-17 | $2.59 | $2.64 | $2.57 | $2.60 | $2.60 | 37,941 |
| 2019-07-16 | $2.55 | $2.62 | $2.54 | $2.59 | $2.59 | 105,851 |
| 2019-07-15 | $2.53 | $2.60 | $2.50 | $2.54 | $2.54 | 36,586 |
| 2019-07-12 | $2.56 | $2.60 | $2.51 | $2.54 | $2.54 | 89,753 |
| 2019-07-11 | $2.63 | $2.67 | $2.55 | $2.58 | $2.58 | 75,864 |
| 2019-07-10 | $2.61 | $2.67 | $2.57 | $2.63 | $2.63 | 75,214 |
| 2019-07-09 | $2.56 | $2.65 | $2.56 | $2.61 | $2.61 | 168,355 |
| 2019-07-08 | $2.69 | $2.74 | $2.56 | $2.57 | $2.57 | 85,286 |
| 2019-07-05 | $2.67 | $2.75 | $2.66 | $2.70 | $2.70 | 50,383 |
| 2019-07-03 | $2.75 | $2.79 | $2.66 | $2.68 | $2.68 | 44,636 |
| 2019-07-02 | $2.75 | $2.76 | $2.65 | $2.67 | $2.67 | 74,215 |
| 2019-07-01 | $2.75 | $2.78 | $2.64 | $2.75 | $2.75 | 68,187 |
| 2019-06-28 | $2.53 | $2.70 | $2.53 | $2.69 | $2.69 | 656,066 |
| 2019-06-27 | $2.50 | $2.60 | $2.50 | $2.53 | $2.53 | 108,577 |
| 2019-06-26 | $2.52 | $2.54 | $2.45 | $2.50 | $2.50 | 120,522 |
| 2019-06-25 | $2.56 | $2.58 | $2.44 | $2.51 | $2.51 | 77,747 |
| 2019-06-24 | $2.58 | $2.62 | $2.52 | $2.54 | $2.54 | 66,144 |
| 2019-06-21 | $2.55 | $2.62 | $2.52 | $2.59 | $2.59 | 173,010 |
| 2019-06-20 | $2.55 | $2.63 | $2.53 | $2.60 | $2.60 | 167,408 |
| 2019-06-19 | $2.53 | $2.61 | $2.52 | $2.55 | $2.55 | 84,488 |
| 2019-06-18 | $2.50 | $2.57 | $2.35 | $2.51 | $2.51 | 694,624 |
| 2019-06-17 | $2.67 | $2.73 | $2.44 | $2.49 | $2.49 | 274,005 |
| 2019-06-14 | $2.72 | $2.79 | $2.64 | $2.66 | $2.66 | 49,120 |
| 2019-06-13 | $2.67 | $2.79 | $2.67 | $2.74 | $2.74 | 71,147 |
| 2019-06-12 | $2.60 | $2.79 | $2.60 | $2.65 | $2.65 | 103,505 |
| 2019-06-11 | $2.64 | $2.76 | $2.56 | $2.62 | $2.62 | 112,571 |
| 2019-06-10 | $2.60 | $2.79 | $2.60 | $2.62 | $2.62 | 74,583 |
| 2019-06-07 | $2.65 | $2.65 | $2.53 | $2.58 | $2.58 | 116,094 |
| 2019-06-06 | $2.58 | $2.68 | $2.53 | $2.65 | $2.65 | 80,108 |
| 2019-06-05 | $2.66 | $2.68 | $2.57 | $2.57 | $2.57 | 65,975 |
| 2019-06-04 | $2.52 | $2.72 | $2.52 | $2.70 | $2.70 | 141,311 |
| 2019-06-03 | $2.75 | $2.82 | $2.57 | $2.60 | $2.60 | 80,906 |
| 2019-05-31 | $2.52 | $2.76 | $2.46 | $2.73 | $2.73 | 215,453 |
| 2019-05-30 | $2.66 | $2.75 | $2.54 | $2.55 | $2.55 | 119,548 |
| 2019-05-29 | $2.65 | $2.71 | $2.62 | $2.65 | $2.65 | 89,923 |
| 2019-05-28 | $2.81 | $2.86 | $2.68 | $2.68 | $2.68 | 202,522 |
| 2019-05-24 | $2.74 | $2.86 | $2.74 | $2.81 | $2.81 | 72,138 |
| 2019-05-23 | $2.78 | $2.87 | $2.67 | $2.73 | $2.73 | 260,074 |
| 2019-05-22 | $2.89 | $2.97 | $2.77 | $2.81 | $2.81 | 54,569 |
| 2019-05-21 | $2.90 | $3.03 | $2.87 | $2.92 | $2.92 | 67,347 |
| 2019-05-20 | $2.96 | $3.16 | $2.83 | $2.88 | $2.88 | 96,858 |
| 2019-05-17 | $3.05 | $3.07 | $2.96 | $2.99 | $2.99 | 114,146 |
| 2019-05-16 | $3.13 | $3.21 | $3.01 | $3.08 | $3.08 | 81,625 |
| 2019-05-15 | $3.10 | $3.21 | $3.07 | $3.13 | $3.13 | 54,874 |
| 2019-05-14 | $2.96 | $3.19 | $2.96 | $3.15 | $3.15 | 136,043 |
| 2019-05-13 | $3.24 | $3.24 | $2.95 | $2.99 | $2.99 | 201,177 |
| 2019-05-10 | $3.24 | $3.28 | $3.17 | $3.27 | $3.27 | 66,339 |
| 2019-05-09 | $3.21 | $3.27 | $3.15 | $3.23 | $3.23 | 101,674 |
| 2019-05-08 | $3.32 | $3.43 | $3.24 | $3.25 | $3.25 | 97,525 |
| 2019-05-07 | $3.35 | $3.47 | $3.35 | $3.41 | $3.41 | 156,551 |
| 2019-05-06 | $3.33 | $3.50 | $3.31 | $3.41 | $3.41 | 99,064 |
| 2019-05-03 | $3.31 | $3.45 | $3.31 | $3.41 | $3.41 | 128,780 |
| 2019-05-02 | $3.27 | $3.38 | $3.20 | $3.28 | $3.28 | 95,890 |
| 2019-05-01 | $3.39 | $3.40 | $3.27 | $3.30 | $3.30 | 97,146 |
| 2019-04-30 | $3.46 | $3.48 | $3.36 | $3.40 | $3.40 | 140,936 |
| 2019-04-29 | $3.41 | $3.52 | $3.40 | $3.46 | $3.46 | 86,833 |
| 2019-04-26 | $3.33 | $3.47 | $3.25 | $3.45 | $3.45 | 82,056 |
| 2019-04-25 | $3.31 | $3.39 | $3.25 | $3.32 | $3.32 | 83,353 |
| 2019-04-24 | $3.53 | $3.54 | $3.23 | $3.30 | $3.30 | 331,823 |
| 2019-04-23 | $3.40 | $3.59 | $3.33 | $3.54 | $3.54 | 237,567 |
| 2019-04-22 | $3.38 | $3.40 | $3.32 | $3.39 | $3.39 | 100,191 |
| 2019-04-18 | $3.43 | $3.52 | $3.29 | $3.38 | $3.38 | 490,357 |
| 2019-04-17 | $3.60 | $3.65 | $3.32 | $3.46 | $3.46 | 289,827 |
| 2019-04-16 | $3.58 | $3.64 | $3.43 | $3.62 | $3.62 | 178,324 |
| 2019-04-15 | $3.76 | $3.81 | $3.38 | $3.54 | $3.54 | 208,742 |
| 2019-04-12 | $3.70 | $3.82 | $3.61 | $3.73 | $3.73 | 396,160 |
| 2019-04-11 | $3.72 | $3.90 | $3.64 | $3.65 | $3.65 | 477,294 |
| 2019-04-10 | $3.45 | $3.74 | $3.42 | $3.68 | $3.68 | 635,588 |
| 2019-04-09 | $3.50 | $3.58 | $3.41 | $3.45 | $3.45 | 191,626 |
| 2019-04-08 | $3.58 | $3.64 | $3.35 | $3.54 | $3.54 | 463,349 |
| 2019-04-05 | $3.10 | $3.30 | $3.04 | $3.27 | $3.27 | 208,054 |
| 2019-04-04 | $2.99 | $3.15 | $2.98 | $3.07 | $3.07 | 102,304 |
| 2019-04-03 | $3.04 | $3.25 | $2.95 | $2.98 | $2.98 | 154,419 |
| 2019-04-02 | $2.96 | $3.18 | $2.90 | $3.01 | $3.01 | 163,490 |
| 2019-04-01 | $2.82 | $2.96 | $2.73 | $2.91 | $2.91 | 108,594 |
| 2019-03-29 | $2.78 | $2.90 | $2.78 | $2.80 | $2.80 | 88,947 |
| 2019-03-28 | $2.85 | $2.90 | $2.75 | $2.75 | $2.75 | 95,441 |
| 2019-03-27 | $3.02 | $3.07 | $2.86 | $2.87 | $2.87 | 122,552 |
| 2019-03-26 | $3.29 | $3.34 | $2.98 | $3.03 | $3.03 | 174,518 |
| 2019-03-25 | $3.31 | $3.37 | $3.25 | $3.28 | $3.28 | 207,500 |
| 2019-03-22 | $3.21 | $3.45 | $3.20 | $3.35 | $3.35 | 267,527 |
| 2019-03-21 | $3.29 | $3.39 | $3.26 | $3.28 | $3.28 | 140,485 |
| 2019-03-20 | $3.28 | $3.43 | $3.25 | $3.31 | $3.31 | 175,908 |
| 2019-03-19 | $3.27 | $3.31 | $3.26 | $3.27 | $3.27 | 114,956 |
| 2019-03-18 | $3.30 | $3.37 | $3.28 | $3.28 | $3.28 | 145,942 |
| 2019-03-15 | $3.34 | $3.39 | $3.26 | $3.31 | $3.31 | 333,391 |
| 2019-03-14 | $3.25 | $3.38 | $3.25 | $3.34 | $3.34 | 259,314 |
| 2019-03-13 | $3.29 | $3.32 | $3.25 | $3.25 | $3.25 | 146,749 |
| 2019-03-12 | $3.30 | $3.36 | $3.25 | $3.26 | $3.26 | 185,904 |
| 2019-03-11 | $3.32 | $3.39 | $3.21 | $3.29 | $3.29 | 140,780 |
| 2019-03-08 | $3.34 | $3.45 | $3.05 | $3.28 | $3.28 | 369,209 |
| 2019-03-07 | $2.88 | $3.32 | $2.88 | $3.24 | $3.24 | 293,676 |
| 2019-03-06 | $3.03 | $3.03 | $2.84 | $2.85 | $2.85 | 146,136 |
| 2019-03-05 | $2.94 | $3.14 | $2.89 | $3.00 | $3.00 | 218,458 |
| 2019-03-04 | $3.05 | $3.10 | $2.82 | $2.93 | $2.93 | 286,912 |
| 2019-03-01 | $2.87 | $3.08 | $2.76 | $3.03 | $3.03 | 348,838 |
| 2019-02-28 | $2.61 | $2.86 | $2.61 | $2.81 | $2.81 | 264,800 |
| 2019-02-27 | $2.58 | $2.69 | $2.58 | $2.64 | $2.64 | 155,248 |
| 2019-02-26 | $2.61 | $2.61 | $2.51 | $2.57 | $2.57 | 143,777 |
| 2019-02-25 | $2.72 | $2.77 | $2.60 | $2.60 | $2.60 | 178,403 |
| 2019-02-22 | $2.56 | $2.71 | $2.51 | $2.71 | $2.71 | 129,567 |
| 2019-02-21 | $2.61 | $2.61 | $2.49 | $2.55 | $2.55 | 135,392 |
| 2019-02-20 | $2.62 | $2.65 | $2.54 | $2.63 | $2.63 | 112,515 |
| 2019-02-19 | $2.63 | $2.66 | $2.56 | $2.61 | $2.61 | 119,536 |
| 2019-02-15 | $2.55 | $2.66 | $2.54 | $2.61 | $2.61 | 154,835 |
| 2019-02-14 | $2.60 | $2.66 | $2.51 | $2.52 | $2.52 | 197,584 |
| 2019-02-13 | $2.57 | $2.74 | $2.54 | $2.60 | $2.60 | 95,835 |
| 2019-02-12 | $2.53 | $2.59 | $2.45 | $2.54 | $2.54 | 198,230 |
| 2019-02-11 | $2.45 | $2.53 | $2.35 | $2.53 | $2.53 | 174,268 |
| 2019-02-08 | $2.35 | $2.50 | $2.29 | $2.41 | $2.41 | 169,401 |
| 2019-02-07 | $2.24 | $2.33 | $2.19 | $2.33 | $2.33 | 223,517 |
| 2019-02-06 | $2.14 | $2.30 | $2.14 | $2.26 | $2.26 | 255,752 |
| 2019-02-05 | $2.15 | $2.30 | $2.12 | $2.12 | $2.12 | 144,323 |
| 2019-02-04 | $2.10 | $2.23 | $2.10 | $2.18 | $2.18 | 207,002 |
| 2019-02-01 | $2.12 | $2.14 | $2.08 | $2.13 | $2.13 | 118,044 |
| 2019-01-31 | $2.11 | $2.20 | $2.07 | $2.10 | $2.10 | 135,537 |
| 2019-01-30 | $2.00 | $2.14 | $2.00 | $2.10 | $2.10 | 144,002 |
| 2019-01-29 | $1.99 | $2.05 | $1.96 | $2.01 | $2.01 | 96,709 |
| 2019-01-28 | $2.02 | $2.09 | $1.96 | $1.99 | $1.99 | 165,460 |
| 2019-01-25 | $2.03 | $2.08 | $2.00 | $2.02 | $2.02 | 258,324 |
| 2019-01-24 | $1.92 | $2.01 | $1.86 | $2.01 | $2.01 | 227,173 |
| 2019-01-23 | $2.01 | $2.13 | $1.91 | $1.94 | $1.94 | 217,062 |
| 2019-01-22 | $2.20 | $2.25 | $2.00 | $2.03 | $2.03 | 312,782 |
| 2019-01-18 | $2.34 | $2.38 | $2.19 | $2.23 | $2.23 | 179,980 |
| 2019-01-17 | $2.21 | $2.34 | $2.21 | $2.32 | $2.32 | 209,385 |
| 2019-01-16 | $2.32 | $2.38 | $2.20 | $2.23 | $2.23 | 137,279 |
| 2019-01-15 | $2.29 | $2.35 | $2.26 | $2.33 | $2.33 | 243,272 |
| 2019-01-14 | $2.37 | $2.39 | $2.25 | $2.30 | $2.30 | 292,290 |
| 2019-01-11 | $2.40 | $2.45 | $2.35 | $2.41 | $2.41 | 195,160 |
| 2019-01-10 | $2.37 | $2.44 | $2.29 | $2.41 | $2.41 | 319,862 |
| 2019-01-09 | $2.35 | $2.44 | $2.27 | $2.40 | $2.40 | 371,372 |
| 2019-01-08 | $2.25 | $2.43 | $2.18 | $2.34 | $2.34 | 416,068 |
| 2019-01-07 | $2.04 | $2.51 | $2.02 | $2.24 | $2.24 | 340,272 |
| 2019-01-04 | $1.92 | $2.09 | $1.91 | $2.06 | $2.06 | 230,951 |
| 2019-01-03 | $1.99 | $2.02 | $1.85 | $1.88 | $1.88 | 234,920 |
| 2019-01-02 | $1.70 | $2.03 | $1.70 | $2.00 | $2.00 | 330,006 |
| 2018-12-31 | $1.76 | $1.92 | $1.75 | $1.79 | $1.79 | 416,392 |
| 2018-12-28 | $1.69 | $1.79 | $1.65 | $1.76 | $1.76 | 915,147 |
| 2018-12-27 | $1.71 | $1.76 | $1.68 | $1.68 | $1.68 | 544,803 |
| 2018-12-26 | $1.66 | $1.80 | $1.65 | $1.74 | $1.74 | 441,328 |
| 2018-12-24 | $1.66 | $1.75 | $1.60 | $1.66 | $1.66 | 404,579 |
| 2018-12-21 | $1.74 | $1.90 | $1.66 | $1.68 | $1.68 | 1,642,609 |
| 2018-12-20 | $1.84 | $1.89 | $1.67 | $1.75 | $1.75 | 789,229 |
| 2018-12-19 | $1.91 | $1.95 | $1.73 | $1.84 | $1.84 | 563,966 |
| 2018-12-18 | $1.93 | $1.97 | $1.82 | $1.90 | $1.90 | 743,650 |
| 2018-12-17 | $2.10 | $2.13 | $1.80 | $1.91 | $1.91 | 847,068 |
| 2018-12-14 | $2.12 | $2.18 | $2.03 | $2.15 | $2.15 | 389,003 |
| 2018-12-13 | $2.42 | $2.45 | $2.15 | $2.19 | $2.19 | 363,095 |
| 2018-12-12 | $2.45 | $2.57 | $2.40 | $2.41 | $2.41 | 419,176 |
| 2018-12-11 | $2.50 | $2.58 | $2.34 | $2.43 | $2.43 | 144,667 |
| 2018-12-10 | $2.34 | $2.45 | $2.26 | $2.44 | $2.44 | 256,182 |
| 2018-12-07 | $2.40 | $2.62 | $2.30 | $2.33 | $2.33 | 303,169 |
| 2018-12-06 | $2.50 | $2.50 | $2.30 | $2.42 | $2.42 | 471,301 |
| 2018-12-04 | $2.70 | $2.70 | $2.52 | $2.56 | $2.56 | 258,220 |
| 2018-12-03 | $2.79 | $2.82 | $2.69 | $2.71 | $2.71 | 153,987 |
| 2018-11-30 | $2.73 | $2.78 | $2.65 | $2.72 | $2.72 | 119,875 |
| 2018-11-29 | $2.75 | $2.85 | $2.66 | $2.74 | $2.74 | 185,686 |
| 2018-11-28 | $2.59 | $2.76 | $2.56 | $2.75 | $2.75 | 154,612 |
| 2018-11-27 | $2.75 | $2.75 | $2.60 | $2.60 | $2.60 | 225,585 |
| 2018-11-26 | $2.85 | $2.89 | $2.71 | $2.79 | $2.79 | 146,571 |
| 2018-11-23 | $2.82 | $2.88 | $2.79 | $2.85 | $2.85 | 123,538 |
| 2018-11-21 | $2.86 | $2.98 | $2.84 | $2.85 | $2.85 | 189,785 |
| 2018-11-20 | $2.78 | $2.88 | $2.71 | $2.83 | $2.83 | 107,776 |
| 2018-11-19 | $3.00 | $3.02 | $2.70 | $2.81 | $2.81 | 169,872 |
| 2018-11-16 | $2.88 | $3.10 | $2.80 | $2.99 | $2.99 | 236,573 |
| 2018-11-15 | $2.71 | $2.98 | $2.71 | $2.93 | $2.93 | 181,965 |
| 2018-11-14 | $2.80 | $2.84 | $2.53 | $2.72 | $2.72 | 313,566 |
| 2018-11-13 | $2.84 | $3.11 | $2.76 | $2.79 | $2.79 | 591,290 |
| 2018-11-12 | $3.02 | $3.09 | $2.93 | $2.95 | $2.95 | 292,703 |
| 2018-11-09 | $3.09 | $3.16 | $2.95 | $3.04 | $3.04 | 172,900 |
| 2018-11-08 | $3.33 | $3.34 | $2.79 | $3.08 | $3.08 | 552,616 |
| 2018-11-07 | $3.29 | $3.47 | $3.26 | $3.43 | $3.43 | 275,842 |
| 2018-11-06 | $3.08 | $3.33 | $3.08 | $3.30 | $3.30 | 185,485 |
| 2018-11-05 | $3.05 | $3.16 | $2.98 | $3.10 | $3.10 | 143,347 |
| 2018-11-02 | $3.05 | $3.13 | $2.98 | $3.04 | $3.04 | 190,499 |
| 2018-11-01 | $2.75 | $3.06 | $2.70 | $3.03 | $3.03 | 519,623 |
| 2018-10-31 | $2.94 | $2.95 | $2.66 | $2.75 | $2.75 | 468,490 |
| 2018-10-30 | $2.90 | $2.97 | $2.81 | $2.91 | $2.91 | 288,222 |
| 2018-10-29 | $2.89 | $3.06 | $2.89 | $2.91 | $2.91 | 341,722 |
| 2018-10-26 | $3.29 | $3.30 | $2.83 | $2.87 | $2.87 | 903,552 |
| 2018-10-25 | $3.50 | $3.68 | $3.25 | $3.45 | $3.45 | 442,500 |
| 2018-10-24 | $3.73 | $3.87 | $3.51 | $3.52 | $3.52 | 386,949 |
| 2018-10-23 | $3.68 | $3.87 | $3.65 | $3.72 | $3.72 | 157,050 |
| 2018-10-22 | $3.90 | $3.90 | $3.71 | $3.75 | $3.75 | 184,387 |
| 2018-10-19 | $3.93 | $4.09 | $3.84 | $3.89 | $3.89 | 167,591 |
| 2018-10-18 | $3.91 | $3.97 | $3.76 | $3.92 | $3.92 | 158,398 |
| 2018-10-17 | $3.97 | $4.01 | $3.80 | $3.93 | $3.93 | 184,245 |
| 2018-10-16 | $3.75 | $3.99 | $3.73 | $3.98 | $3.98 | 238,477 |
| 2018-10-15 | $3.74 | $3.79 | $3.55 | $3.71 | $3.71 | 281,440 |
| 2018-10-12 | $3.85 | $3.91 | $3.62 | $3.70 | $3.70 | 327,828 |
| 2018-10-11 | $3.80 | $3.99 | $3.72 | $3.75 | $3.75 | 296,270 |
| 2018-10-10 | $3.98 | $4.08 | $3.82 | $3.82 | $3.82 | 285,860 |
| 2018-10-09 | $3.96 | $4.09 | $3.85 | $4.00 | $4.00 | 179,303 |
| 2018-10-08 | $3.96 | $4.06 | $3.85 | $3.95 | $3.95 | 154,588 |
| 2018-10-05 | $4.03 | $4.14 | $3.85 | $3.98 | $3.98 | 270,710 |
| 2018-10-04 | $4.05 | $4.12 | $3.97 | $4.05 | $4.05 | 200,468 |
| 2018-10-03 | $4.03 | $4.14 | $3.90 | $4.07 | $4.07 | 271,808 |
| 2018-10-02 | $4.18 | $4.20 | $3.95 | $4.02 | $4.02 | 306,051 |
| 2018-10-01 | $4.42 | $4.42 | $4.13 | $4.16 | $4.16 | 239,234 |
| 2018-09-28 | $4.25 | $4.35 | $4.20 | $4.35 | $4.35 | 185,877 |
| 2018-09-27 | $4.50 | $4.50 | $4.25 | $4.25 | $4.25 | 165,494 |
| 2018-09-26 | $4.40 | $4.50 | $4.30 | $4.45 | $4.45 | 350,591 |
| 2018-09-25 | $4.35 | $4.45 | $4.27 | $4.40 | $4.40 | 309,683 |
| 2018-09-24 | $4.15 | $4.40 | $4.13 | $4.30 | $4.30 | 455,701 |
| 2018-09-21 | $4.15 | $4.25 | $4.10 | $4.15 | $4.15 | 957,991 |
| 2018-09-20 | $4.15 | $4.20 | $4.10 | $4.20 | $4.20 | 146,200 |
| 2018-09-19 | $3.95 | $4.25 | $3.90 | $4.10 | $4.10 | 445,031 |
| 2018-09-18 | $3.90 | $3.95 | $3.80 | $3.90 | $3.90 | 404,749 |
| 2018-09-17 | $3.80 | $3.90 | $3.75 | $3.85 | $3.85 | 206,805 |
| 2018-09-14 | $3.85 | $3.95 | $3.70 | $3.80 | $3.80 | 481,479 |
| 2018-09-13 | $3.95 | $4.00 | $3.75 | $3.80 | $3.80 | 405,449 |
| 2018-09-12 | $4.00 | $4.00 | $3.80 | $3.80 | $3.80 | 366,956 |
| 2018-09-11 | $3.80 | $4.00 | $3.80 | $3.95 | $3.95 | 350,210 |
| 2018-09-10 | $3.85 | $3.95 | $3.80 | $3.80 | $3.80 | 521,513 |
| 2018-09-07 | $3.90 | $4.03 | $3.85 | $3.88 | $3.88 | 598,729 |
| 2018-09-06 | $4.15 | $4.18 | $3.90 | $3.90 | $3.90 | 328,817 |
| 2018-09-05 | $4.20 | $4.28 | $4.15 | $4.15 | $4.15 | 181,938 |
| 2018-09-04 | $4.30 | $4.33 | $4.15 | $4.25 | $4.25 | 234,228 |
| 2018-08-31 | $4.30 | $4.40 | $4.25 | $4.30 | $4.30 | 285,065 |
| 2018-08-30 | $4.45 | $4.50 | $4.25 | $4.30 | $4.30 | 536,890 |
| 2018-08-29 | $4.35 | $4.60 | $4.35 | $4.45 | $4.45 | 309,543 |
| 2018-08-28 | $4.45 | $4.50 | $4.30 | $4.40 | $4.40 | 189,936 |
| 2018-08-27 | $4.60 | $4.60 | $4.30 | $4.40 | $4.40 | 451,967 |
| 2018-08-24 | $4.30 | $4.50 | $4.20 | $4.40 | $4.40 | 455,399 |
| 2018-08-23 | $4.20 | $4.30 | $4.05 | $4.15 | $4.15 | 244,640 |
| 2018-08-22 | $4.15 | $4.35 | $4.15 | $4.20 | $4.20 | 354,611 |
| 2018-08-21 | $4.10 | $4.25 | $4.08 | $4.15 | $4.15 | 250,553 |
| 2018-08-20 | $3.95 | $4.20 | $3.95 | $4.10 | $4.10 | 333,495 |
| 2018-08-17 | $4.05 | $4.10 | $3.85 | $3.95 | $3.95 | 346,869 |
| 2018-08-16 | $3.95 | $4.10 | $3.81 | $4.10 | $4.10 | 334,505 |
| 2018-08-15 | $4.10 | $4.10 | $3.85 | $3.93 | $3.93 | 208,258 |
| 2018-08-14 | $4.10 | $4.10 | $4.05 | $4.10 | $4.10 | 91,739 |
| 2018-08-13 | $4.15 | $4.20 | $4.00 | $4.05 | $4.05 | 249,024 |
| 2018-08-10 | $4.20 | $4.30 | $4.15 | $4.20 | $4.20 | 311,196 |
| 2018-08-09 | $3.90 | $4.35 | $3.85 | $4.25 | $4.25 | 507,986 |
| 2018-08-08 | $3.85 | $4.00 | $3.80 | $3.90 | $3.90 | 445,306 |
| 2018-08-07 | $4.20 | $4.30 | $4.15 | $4.20 | $4.20 | 481,718 |
| 2018-08-06 | $3.80 | $4.25 | $3.80 | $4.20 | $4.20 | 652,855 |
| 2018-08-03 | $3.95 | $4.00 | $3.80 | $3.85 | $3.85 | 271,651 |
| 2018-08-02 | $3.95 | $4.00 | $3.80 | $3.95 | $3.95 | 129,726 |
| 2018-08-01 | $4.00 | $4.10 | $3.95 | $4.00 | $4.00 | 105,671 |
| 2018-07-31 | $3.95 | $4.10 | $3.90 | $4.05 | $4.05 | 142,385 |
| 2018-07-30 | $3.95 | $4.10 | $3.85 | $3.95 | $3.95 | 250,199 |
| 2018-07-27 | $4.30 | $4.30 | $3.90 | $3.90 | $3.90 | 374,151 |
| 2018-07-26 | $4.10 | $4.35 | $4.06 | $4.30 | $4.30 | 237,071 |
| 2018-07-25 | $4.10 | $4.18 | $4.00 | $4.13 | $4.13 | 186,362 |
| 2018-07-24 | $4.35 | $4.38 | $4.05 | $4.10 | $4.10 | 365,265 |
| 2018-07-23 | $4.35 | $4.45 | $4.20 | $4.30 | $4.30 | 196,146 |
| 2018-07-20 | $4.40 | $4.50 | $4.35 | $4.40 | $4.40 | 147,706 |
| 2018-07-19 | $4.45 | $4.50 | $4.38 | $4.40 | $4.40 | 441,226 |
| 2018-07-18 | $4.70 | $4.70 | $4.30 | $4.45 | $4.45 | 750,862 |
| 2018-07-17 | $4.50 | $4.65 | $4.45 | $4.65 | $4.65 | 380,923 |
| 2018-07-16 | $4.50 | $4.60 | $4.40 | $4.53 | $4.53 | 558,798 |
| 2018-07-13 | $4.35 | $4.60 | $4.30 | $4.55 | $4.55 | 613,635 |
| 2018-07-12 | $4.35 | $4.45 | $4.30 | $4.35 | $4.35 | 235,608 |
| 2018-07-11 | $4.30 | $4.45 | $4.25 | $4.35 | $4.35 | 305,304 |
| 2018-07-10 | $4.35 | $4.40 | $4.30 | $4.35 | $4.35 | 397,562 |
| 2018-07-09 | $4.30 | $4.40 | $4.20 | $4.35 | $4.35 | 401,664 |
| 2018-07-06 | $4.20 | $4.43 | $4.15 | $4.30 | $4.30 | 266,079 |
| 2018-07-05 | $4.15 | $4.45 | $4.05 | $4.20 | $4.20 | 1,292,500 |
| 2018-07-03 | $3.80 | $4.20 | $3.75 | $4.20 | $4.20 | 847,663 |
| 2018-07-02 | $3.70 | $3.75 | $3.58 | $3.75 | $3.75 | 488,143 |
| 2018-06-29 | $3.80 | $3.80 | $3.70 | $3.70 | $3.70 | 250,138 |
| 2018-06-28 | $3.80 | $3.85 | $3.60 | $3.80 | $3.80 | 316,708 |
| 2018-06-27 | $3.95 | $3.98 | $3.75 | $3.80 | $3.80 | 664,720 |
| 2018-06-26 | $3.90 | $3.90 | $3.85 | $3.90 | $3.90 | 312,516 |
| 2018-06-25 | $4.10 | $4.20 | $3.85 | $3.85 | $3.85 | 740,823 |
| 2018-06-22 | $4.05 | $4.20 | $3.90 | $4.15 | $4.15 | 790,699 |
| 2018-06-21 | $4.00 | $4.10 | $3.95 | $4.10 | $4.10 | 554,354 |
| 2018-06-20 | $4.25 | $4.30 | $3.90 | $3.95 | $3.95 | 1,329,225 |
| 2018-06-19 | $4.25 | $4.45 | $4.15 | $4.25 | $4.25 | 1,230,553 |
| 2018-06-18 | $4.00 | $4.25 | $3.92 | $4.25 | $4.25 | 690,080 |
| 2018-06-15 | $4.00 | $4.13 | $3.95 | $4.00 | $4.00 | 1,767,088 |
| 2018-06-14 | $4.00 | $4.13 | $3.95 | $4.05 | $4.05 | 490,365 |
| 2018-06-13 | $4.00 | $4.20 | $3.90 | $4.03 | $4.03 | 728,333 |
| 2018-06-12 | $4.05 | $4.10 | $3.90 | $3.95 | $3.95 | 503,073 |
| 2018-06-11 | $4.10 | $4.11 | $3.97 | $4.05 | $4.05 | 794,185 |
| 2018-06-08 | $3.80 | $4.05 | $3.75 | $4.05 | $4.05 | 660,772 |
| 2018-06-07 | $3.90 | $3.90 | $3.80 | $3.80 | $3.80 | 812,207 |
| 2018-06-06 | $3.90 | $3.95 | $3.85 | $3.85 | $3.85 | 766,864 |
| 2018-06-05 | $4.00 | $4.05 | $3.90 | $3.93 | $3.93 | 761,802 |
| 2018-06-04 | $4.05 | $4.05 | $3.88 | $4.00 | $4.00 | 469,365 |
| 2018-06-01 | $4.00 | $4.05 | $3.90 | $4.00 | $4.00 | 549,496 |
| 2018-05-31 | $4.05 | $4.10 | $3.95 | $3.98 | $3.98 | 391,632 |
| 2018-05-30 | $4.05 | $4.15 | $3.85 | $4.03 | $4.03 | 1,130,328 |
| 2018-05-29 | $4.25 | $4.25 | $3.90 | $4.00 | $4.00 | 1,100,790 |
| 2018-05-25 | $3.80 | $4.30 | $3.80 | $4.15 | $4.15 | 2,352,050 |
| 2018-05-24 | $3.90 | $3.95 | $3.78 | $3.80 | $3.80 | 1,603,301 |
| 2018-05-23 | $3.90 | $4.00 | $3.75 | $3.90 | $3.90 | 8,776,835 |
| 2018-05-22 | $4.95 | $4.95 | $4.40 | $4.55 | $4.55 | 2,723,139 |
| 2018-05-21 | $5.80 | $5.85 | $5.45 | $5.65 | $5.65 | 202,948 |
| 2018-05-18 | $5.75 | $5.90 | $5.70 | $5.80 | $5.80 | 151,605 |
| 2018-05-17 | $5.70 | $5.80 | $5.65 | $5.75 | $5.75 | 103,895 |
| 2018-05-16 | $5.60 | $5.85 | $5.60 | $5.70 | $5.70 | 181,061 |
| 2018-05-15 | $5.45 | $5.70 | $5.40 | $5.65 | $5.65 | 351,579 |
| 2018-05-14 | $5.20 | $5.50 | $5.20 | $5.45 | $5.45 | 401,057 |
| 2018-05-11 | $5.15 | $5.35 | $5.10 | $5.18 | $5.18 | 318,597 |
| 2018-05-10 | $5.10 | $5.35 | $5.05 | $5.20 | $5.20 | 354,595 |
| 2018-05-09 | $5.00 | $5.10 | $4.90 | $5.05 | $5.05 | 224,989 |
| 2018-05-08 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 106,488 |
| 2018-05-07 | $5.05 | $5.10 | $5.00 | $5.05 | $5.05 | 131,300 |
| 2018-05-04 | $5.00 | $5.15 | $5.00 | $5.05 | $5.05 | 229,949 |
| 2018-05-03 | $5.05 | $5.10 | $4.95 | $5.05 | $5.05 | 171,919 |
| 2018-05-02 | $4.95 | $5.15 | $4.95 | $5.05 | $5.05 | 260,165 |
| 2018-05-01 | $4.80 | $5.05 | $4.75 | $5.00 | $5.00 | 201,518 |
| 2018-04-30 | $4.90 | $4.95 | $4.75 | $4.80 | $4.80 | 142,633 |
| 2018-04-27 | $4.95 | $4.95 | $4.80 | $4.90 | $4.90 | 139,073 |
| 2018-04-26 | $4.85 | $5.00 | $4.75 | $4.95 | $4.95 | 363,949 |
| 2018-04-25 | $4.75 | $4.90 | $4.65 | $4.85 | $4.85 | 132,527 |
| 2018-04-24 | $4.70 | $4.83 | $4.45 | $4.70 | $4.70 | 413,399 |
| 2018-04-23 | $4.85 | $4.88 | $4.65 | $4.65 | $4.65 | 328,018 |
| 2018-04-20 | $4.85 | $5.10 | $4.80 | $4.85 | $4.85 | 420,881 |
| 2018-04-19 | $5.10 | $5.15 | $4.85 | $4.90 | $4.90 | 434,798 |
| 2018-04-18 | $5.65 | $5.65 | $5.05 | $5.08 | $5.08 | 424,095 |
| 2018-04-17 | $5.15 | $5.85 | $5.05 | $5.65 | $5.65 | 778,064 |
| 2018-04-16 | $5.25 | $5.25 | $4.95 | $5.10 | $5.10 | 356,918 |
| 2018-04-13 | $5.25 | $5.35 | $5.10 | $5.25 | $5.25 | 390,746 |
| 2018-04-12 | $5.25 | $5.45 | $5.15 | $5.25 | $5.25 | 422,865 |
| 2018-04-11 | $5.15 | $5.28 | $5.05 | $5.20 | $5.20 | 448,694 |
| 2018-04-10 | $5.10 | $5.25 | $5.00 | $5.15 | $5.15 | 459,337 |
| 2018-04-09 | $4.95 | $5.20 | $4.93 | $5.00 | $5.00 | 206,667 |
| 2018-04-06 | $5.10 | $5.30 | $4.80 | $4.95 | $4.95 | 212,765 |
| 2018-04-05 | $5.20 | $5.30 | $5.05 | $5.15 | $5.15 | 360,522 |
| 2018-04-04 | $4.95 | $5.15 | $4.90 | $5.10 | $5.10 | 266,160 |
| 2018-04-03 | $4.95 | $5.10 | $4.88 | $5.00 | $5.00 | 268,520 |
| 2018-04-02 | $5.05 | $5.10 | $4.75 | $4.95 | $4.95 | 324,490 |
| 2018-03-29 | $5.20 | $5.35 | $5.05 | $5.05 | $5.05 | 508,522 |
| 2018-03-28 | $5.25 | $5.45 | $5.20 | $5.25 | $5.25 | 190,114 |
| 2018-03-27 | $5.55 | $5.72 | $5.25 | $5.25 | $5.25 | 235,493 |
| 2018-03-26 | $5.60 | $5.60 | $5.40 | $5.50 | $5.50 | 189,450 |
| 2018-03-23 | $5.65 | $5.70 | $5.45 | $5.50 | $5.50 | 270,070 |
| 2018-03-22 | $5.45 | $5.65 | $5.45 | $5.60 | $5.60 | 293,431 |
| 2018-03-21 | $5.50 | $5.65 | $5.40 | $5.50 | $5.50 | 160,290 |
| 2018-03-20 | $5.40 | $5.65 | $5.30 | $5.55 | $5.55 | 391,676 |
| 2018-03-19 | $5.55 | $5.55 | $5.25 | $5.35 | $5.35 | 338,834 |
| 2018-03-16 | $5.35 | $5.55 | $5.25 | $5.45 | $5.45 | 562,836 |
| 2018-03-15 | $5.75 | $5.85 | $5.20 | $5.30 | $5.30 | 384,046 |
| 2018-03-14 | $5.60 | $5.70 | $5.40 | $5.55 | $5.55 | 144,073 |
| 2018-03-13 | $5.65 | $5.70 | $5.50 | $5.60 | $5.60 | 135,235 |
| 2018-03-12 | $5.45 | $5.75 | $5.35 | $5.60 | $5.60 | 173,134 |
| 2018-03-09 | $5.55 | $5.55 | $5.40 | $5.45 | $5.45 | 134,842 |
| 2018-03-08 | $5.40 | $5.65 | $5.15 | $5.55 | $5.55 | 234,810 |
| 2018-03-07 | $5.25 | $5.60 | $5.25 | $5.40 | $5.40 | 192,624 |
| 2018-03-06 | $5.40 | $5.50 | $5.10 | $5.35 | $5.35 | 166,825 |
| 2018-03-05 | $5.05 | $5.45 | $5.02 | $5.35 | $5.35 | 325,507 |
| 2018-03-02 | $5.20 | $5.50 | $5.11 | $5.50 | $5.50 | 361,850 |
| 2018-03-01 | $5.35 | $5.50 | $5.15 | $5.35 | $5.35 | 279,144 |
| 2018-02-28 | $5.50 | $5.80 | $5.35 | $5.38 | $5.38 | 343,988 |
| 2018-02-27 | $5.75 | $5.90 | $5.40 | $5.50 | $5.50 | 352,587 |
| 2018-02-26 | $5.85 | $5.90 | $5.50 | $5.80 | $5.80 | 200,740 |
| 2018-02-23 | $5.50 | $5.90 | $5.50 | $5.75 | $5.75 | 262,057 |
| 2018-02-22 | $5.60 | $5.75 | $5.35 | $5.50 | $5.50 | 360,840 |
| 2018-02-21 | $5.90 | $5.95 | $5.60 | $5.60 | $5.60 | 356,625 |
| 2018-02-20 | $5.70 | $6.00 | $5.70 | $5.85 | $5.85 | 310,357 |
| 2018-02-16 | $6.00 | $6.15 | $5.70 | $5.80 | $5.80 | 346,392 |
| 2018-02-15 | $5.85 | $6.10 | $5.60 | $6.00 | $6.00 | 365,510 |
| 2018-02-14 | $5.75 | $6.00 | $5.60 | $5.75 | $5.75 | 376,040 |
| 2018-02-13 | $5.65 | $5.85 | $5.53 | $5.80 | $5.80 | 420,238 |
| 2018-02-12 | $5.80 | $6.05 | $5.61 | $5.70 | $5.70 | 434,726 |
| 2018-02-09 | $6.20 | $6.20 | $5.50 | $5.68 | $5.68 | 481,011 |
| 2018-02-08 | $6.50 | $6.50 | $6.05 | $6.15 | $6.15 | 341,890 |
| 2018-02-07 | $6.20 | $6.73 | $6.15 | $6.60 | $6.60 | 253,272 |
| 2018-02-06 | $6.25 | $6.40 | $6.00 | $6.20 | $6.20 | 358,694 |
| 2018-02-05 | $6.25 | $6.75 | $6.05 | $6.25 | $6.25 | 511,136 |
| 2018-02-02 | $7.00 | $7.00 | $6.30 | $6.40 | $6.40 | 434,508 |
| 2018-02-01 | $7.20 | $7.40 | $6.90 | $7.00 | $7.00 | 277,408 |
| 2018-01-31 | $7.45 | $7.45 | $7.00 | $7.25 | $7.25 | 264,358 |
| 2018-01-30 | $7.60 | $7.70 | $7.35 | $7.45 | $7.45 | 163,929 |
| 2018-01-29 | $7.55 | $7.85 | $7.55 | $7.70 | $7.70 | 233,177 |
| 2018-01-26 | $7.85 | $8.05 | $7.41 | $7.65 | $7.65 | 246,959 |
| 2018-01-25 | $7.80 | $7.90 | $7.45 | $7.85 | $7.85 | 210,161 |
| 2018-01-24 | $8.00 | $8.05 | $7.43 | $7.70 | $7.70 | 264,077 |
| 2018-01-23 | $7.65 | $8.10 | $7.60 | $7.90 | $7.90 | 295,319 |
| 2018-01-22 | $7.30 | $7.85 | $7.30 | $7.60 | $7.60 | 356,263 |
| 2018-01-19 | $7.10 | $7.40 | $7.05 | $7.30 | $7.30 | 275,564 |
| 2018-01-18 | $7.15 | $7.23 | $6.95 | $7.10 | $7.10 | 236,823 |
| 2018-01-17 | $7.25 | $7.25 | $6.90 | $7.15 | $7.15 | 145,856 |
| 2018-01-16 | $7.30 | $7.55 | $7.00 | $7.10 | $7.10 | 303,773 |
| 2018-01-12 | $7.50 | $7.58 | $7.25 | $7.35 | $7.35 | 187,763 |
| 2018-01-11 | $7.10 | $7.60 | $7.05 | $7.40 | $7.40 | 301,979 |
| 2018-01-10 | $7.05 | $7.25 | $6.95 | $7.15 | $7.15 | 293,312 |
| 2018-01-09 | $6.85 | $7.10 | $6.80 | $7.05 | $7.05 | 178,810 |
| 2018-01-08 | $7.05 | $7.10 | $6.70 | $6.85 | $6.85 | 224,942 |
| 2018-01-05 | $7.10 | $7.15 | $7.00 | $7.10 | $7.10 | 297,599 |
| 2018-01-04 | $7.15 | $7.20 | $6.60 | $7.05 | $7.05 | 269,458 |
| 2018-01-03 | $7.40 | $7.40 | $6.95 | $7.15 | $7.15 | 425,264 |
| 2018-01-02 | $6.65 | $7.05 | $6.55 | $7.00 | $7.00 | 341,626 |
| 2017-12-29 | $6.70 | $6.98 | $6.60 | $6.60 | $6.60 | 230,454 |
| 2017-12-28 | $7.00 | $7.18 | $6.55 | $6.65 | $6.65 | 305,553 |
| 2017-12-27 | $7.00 | $7.00 | $6.86 | $6.95 | $6.95 | 238,891 |
| 2017-12-26 | $6.90 | $7.05 | $6.65 | $6.95 | $6.95 | 303,897 |
| 2017-12-22 | $6.55 | $6.90 | $6.40 | $6.85 | $6.85 | 294,644 |
| 2017-12-21 | $6.50 | $6.65 | $6.50 | $6.55 | $6.55 | 183,356 |
| 2017-12-20 | $6.40 | $6.50 | $6.20 | $6.50 | $6.50 | 292,036 |
| 2017-12-19 | $5.90 | $6.50 | $5.90 | $6.35 | $6.35 | 480,249 |
| 2017-12-18 | $6.00 | $6.10 | $5.75 | $5.90 | $5.90 | 672,001 |
| 2017-12-15 | $5.85 | $6.04 | $5.80 | $5.90 | $5.90 | 466,043 |
| 2017-12-14 | $6.05 | $6.15 | $5.75 | $5.85 | $5.85 | 223,694 |
| 2017-12-13 | $5.80 | $6.20 | $5.76 | $6.05 | $6.05 | 193,343 |
| 2017-12-12 | $6.00 | $6.10 | $5.70 | $5.80 | $5.80 | 209,820 |
| 2017-12-11 | $6.40 | $6.50 | $5.95 | $6.00 | $6.00 | 376,966 |
| 2017-12-08 | $5.95 | $6.25 | $5.95 | $6.10 | $6.10 | 216,912 |
| 2017-12-07 | $5.85 | $5.95 | $5.70 | $5.95 | $5.95 | 217,510 |
| 2017-12-06 | $5.80 | $5.95 | $5.60 | $5.85 | $5.85 | 257,785 |
| 2017-12-05 | $6.00 | $6.15 | $5.75 | $5.75 | $5.75 | 246,707 |
| 2017-12-04 | $6.65 | $6.70 | $5.90 | $6.05 | $6.05 | 349,619 |
| 2017-12-01 | $6.80 | $6.80 | $6.25 | $6.55 | $6.55 | 282,979 |
| 2017-11-30 | $6.40 | $6.70 | $6.35 | $6.65 | $6.65 | 580,969 |
| 2017-11-29 | $6.45 | $6.60 | $6.35 | $6.40 | $6.40 | 304,327 |
| 2017-11-28 | $6.30 | $6.68 | $6.05 | $6.45 | $6.45 | 608,174 |
| 2017-11-27 | $6.20 | $6.25 | $5.95 | $5.95 | $5.95 | 290,974 |
| 2017-11-24 | $6.40 | $6.50 | $6.00 | $6.10 | $6.10 | 229,522 |
| 2017-11-22 | $6.30 | $6.50 | $6.20 | $6.40 | $6.40 | 513,506 |
| 2017-11-21 | $5.90 | $6.40 | $5.65 | $6.30 | $6.30 | 1,617,944 |
| 2017-11-20 | $5.75 | $5.80 | $5.55 | $5.60 | $5.60 | 255,091 |
| 2017-11-17 | $5.60 | $5.75 | $5.55 | $5.70 | $5.70 | 217,215 |
| 2017-11-16 | $5.35 | $5.75 | $5.25 | $5.60 | $5.60 | 386,532 |
| 2017-11-15 | $5.20 | $5.53 | $5.15 | $5.30 | $5.30 | 273,848 |
| 2017-11-14 | $5.70 | $5.70 | $5.15 | $5.25 | $5.25 | 586,083 |
| 2017-11-13 | $5.80 | $5.85 | $5.58 | $5.65 | $5.65 | 435,402 |
| 2017-11-10 | $5.70 | $5.75 | $5.41 | $5.75 | $5.75 | 441,075 |
| 2017-11-09 | $5.60 | $5.80 | $5.45 | $5.75 | $5.75 | 293,882 |
| 2017-11-08 | $5.70 | $5.70 | $5.55 | $5.65 | $5.65 | 273,120 |
| 2017-11-07 | $5.65 | $5.85 | $5.45 | $5.60 | $5.60 | 546,123 |
| 2017-11-06 | $5.70 | $5.85 | $5.40 | $5.50 | $5.50 | 516,418 |
| 2017-11-03 | $5.85 | $5.90 | $5.60 | $5.80 | $5.80 | 332,935 |
| 2017-11-02 | $5.50 | $5.85 | $5.45 | $5.75 | $5.75 | 591,780 |
| 2017-11-01 | $5.40 | $5.55 | $5.10 | $5.40 | $5.40 | 532,422 |
| 2017-10-31 | $5.05 | $5.45 | $5.05 | $5.35 | $5.35 | 455,345 |
| 2017-10-30 | $5.00 | $5.25 | $5.00 | $5.05 | $5.05 | 550,156 |
| 2017-10-27 | $4.80 | $5.05 | $4.75 | $5.05 | $5.05 | 543,239 |
| 2017-10-26 | $5.10 | $5.15 | $4.75 | $4.85 | $4.85 | 637,279 |
| 2017-10-25 | $5.10 | $5.25 | $5.05 | $5.15 | $5.15 | 389,253 |
| 2017-10-24 | $5.20 | $5.35 | $5.00 | $5.10 | $5.10 | 699,812 |
| 2017-10-23 | $5.50 | $5.60 | $5.15 | $5.25 | $5.25 | 885,039 |
| 2017-10-20 | $5.80 | $5.80 | $5.45 | $5.50 | $5.50 | 443,640 |
| 2017-10-19 | $5.45 | $5.80 | $5.30 | $5.70 | $5.70 | 1,039,537 |
| 2017-10-18 | $5.65 | $5.95 | $5.35 | $5.40 | $5.40 | 1,860,584 |
| 2017-10-17 | $6.70 | $6.75 | $5.45 | $5.50 | $5.50 | 2,723,974 |
| 2017-10-16 | $7.35 | $7.50 | $6.25 | $6.40 | $6.40 | 2,414,220 |
| 2017-10-13 | $7.60 | $7.75 | $7.20 | $7.28 | $7.28 | 3,027,115 |
| 2017-10-12 | $7.95 | $8.65 | $7.30 | $7.80 | $7.80 | 26,232,173 |
| 2017-10-11 | $5.40 | $5.60 | $5.25 | $5.40 | $5.40 | 2,409,569 |
| 2017-10-10 | $5.55 | $5.65 | $5.20 | $5.40 | $5.40 | 322,516 |
| 2017-10-09 | $5.65 | $5.75 | $5.45 | $5.50 | $5.50 | 278,078 |
| 2017-10-06 | $5.85 | $5.98 | $5.55 | $5.65 | $5.65 | 188,308 |
| 2017-10-05 | $6.05 | $6.15 | $5.80 | $5.90 | $5.90 | 181,580 |
| 2017-10-04 | $6.05 | $6.10 | $5.90 | $6.05 | $6.05 | 169,127 |
| 2017-10-03 | $6.35 | $6.50 | $5.75 | $5.95 | $5.95 | 437,697 |
| 2017-10-02 | $5.70 | $6.40 | $5.60 | $6.40 | $6.40 | 483,237 |
| 2017-09-29 | $5.60 | $5.65 | $5.45 | $5.60 | $5.60 | 138,247 |
| 2017-09-28 | $5.70 | $5.70 | $5.40 | $5.55 | $5.55 | 132,596 |
| 2017-09-27 | $5.30 | $5.65 | $5.05 | $5.60 | $5.60 | 274,158 |
| 2017-09-26 | $5.40 | $5.40 | $4.75 | $5.30 | $5.30 | 384,914 |
| 2017-09-25 | $5.30 | $5.55 | $5.30 | $5.30 | $5.30 | 219,246 |
| 2017-09-22 | $5.35 | $5.40 | $5.25 | $5.30 | $5.30 | 133,201 |
| 2017-09-21 | $5.50 | $5.50 | $5.31 | $5.40 | $5.40 | 107,917 |
| 2017-09-20 | $5.60 | $5.75 | $5.40 | $5.45 | $5.45 | 203,960 |
| 2017-09-19 | $5.60 | $5.65 | $5.45 | $5.60 | $5.60 | 133,937 |
| 2017-09-18 | $5.35 | $5.75 | $5.30 | $5.55 | $5.55 | 381,705 |
| 2017-09-15 | $5.40 | $5.45 | $5.25 | $5.30 | $5.30 | 421,476 |
| 2017-09-14 | $5.45 | $5.55 | $5.30 | $5.35 | $5.35 | 133,867 |
| 2017-09-13 | $5.35 | $5.50 | $5.25 | $5.45 | $5.45 | 164,321 |
| 2017-09-12 | $5.70 | $5.78 | $5.20 | $5.35 | $5.35 | 326,195 |
| 2017-09-11 | $5.70 | $5.95 | $5.56 | $5.70 | $5.70 | 225,176 |
| 2017-09-08 | $5.70 | $5.70 | $5.35 | $5.65 | $5.65 | 183,730 |
| 2017-09-07 | $5.35 | $5.75 | $5.20 | $5.65 | $5.65 | 341,177 |
| 2017-09-06 | $5.10 | $5.65 | $5.10 | $5.35 | $5.35 | 565,456 |
| 2017-09-05 | $5.10 | $5.30 | $5.05 | $5.10 | $5.10 | 229,285 |
| 2017-09-01 | $5.20 | $5.20 | $4.85 | $5.15 | $5.15 | 168,579 |
| 2017-08-31 | $5.00 | $5.20 | $4.95 | $5.15 | $5.15 | 223,053 |
| 2017-08-30 | $5.00 | $5.10 | $4.90 | $4.95 | $4.95 | 140,488 |
| 2017-08-29 | $5.05 | $5.15 | $4.85 | $5.00 | $5.00 | 286,797 |
| 2017-08-28 | $5.10 | $5.20 | $4.95 | $5.05 | $5.05 | 134,425 |
| 2017-08-25 | $5.35 | $5.35 | $5.00 | $5.05 | $5.05 | 116,486 |
| 2017-08-24 | $5.15 | $5.30 | $4.95 | $5.30 | $5.30 | 160,739 |
| 2017-08-23 | $5.20 | $5.42 | $5.05 | $5.10 | $5.10 | 181,496 |
| 2017-08-22 | $5.00 | $5.35 | $4.95 | $5.30 | $5.30 | 236,930 |
| 2017-08-21 | $4.65 | $5.10 | $4.58 | $5.00 | $5.00 | 775,121 |
| 2017-08-18 | $4.40 | $4.75 | $4.40 | $4.70 | $4.70 | 178,656 |
| 2017-08-17 | $4.70 | $4.72 | $4.40 | $4.45 | $4.45 | 307,937 |
| 2017-08-16 | $4.80 | $4.95 | $4.65 | $4.75 | $4.75 | 226,398 |
| 2017-08-15 | $5.15 | $5.15 | $4.65 | $4.70 | $4.70 | 185,482 |
| 2017-08-14 | $5.10 | $5.35 | $5.00 | $5.10 | $5.10 | 229,278 |
| 2017-08-11 | $4.95 | $5.10 | $4.85 | $5.10 | $5.10 | 210,830 |
| 2017-08-10 | $4.75 | $5.25 | $4.75 | $4.85 | $4.85 | 425,117 |
| 2017-08-09 | $4.45 | $4.85 | $4.30 | $4.70 | $4.70 | 458,723 |
| 2017-08-08 | $4.60 | $4.85 | $4.28 | $4.35 | $4.35 | 267,388 |
| 2017-08-07 | $4.80 | $4.85 | $4.53 | $4.55 | $4.55 | 354,211 |
| 2017-08-04 | $4.60 | $4.95 | $4.50 | $4.80 | $4.80 | 404,651 |
| 2017-08-03 | $5.00 | $5.15 | $4.40 | $4.65 | $4.65 | 321,845 |
| 2017-08-02 | $5.15 | $5.15 | $4.85 | $5.00 | $5.00 | 188,395 |
| 2017-08-01 | $5.25 | $5.30 | $4.98 | $5.10 | $5.10 | 208,782 |
| 2017-07-31 | $5.30 | $5.40 | $5.20 | $5.20 | $5.20 | 173,848 |
| 2017-07-28 | $5.40 | $5.50 | $5.20 | $5.30 | $5.30 | 267,045 |
| 2017-07-27 | $5.70 | $5.85 | $5.40 | $5.45 | $5.45 | 224,609 |
| 2017-07-26 | $5.75 | $5.85 | $5.60 | $5.60 | $5.60 | 121,071 |
| 2017-07-25 | $6.00 | $6.10 | $5.70 | $5.75 | $5.75 | 305,945 |
| 2017-07-24 | $5.65 | $6.20 | $5.60 | $5.95 | $5.95 | 451,250 |
| 2017-07-21 | $5.55 | $5.80 | $5.40 | $5.60 | $5.60 | 175,321 |
| 2017-07-20 | $5.40 | $5.60 | $5.25 | $5.50 | $5.50 | 186,347 |
| 2017-07-19 | $5.45 | $5.70 | $5.30 | $5.30 | $5.30 | 259,742 |
| 2017-07-18 | $5.80 | $5.85 | $5.40 | $5.40 | $5.40 | 205,759 |
| 2017-07-17 | $5.80 | $5.90 | $5.75 | $5.80 | $5.80 | 224,752 |
| 2017-07-14 | $5.95 | $5.95 | $5.75 | $5.75 | $5.75 | 301,640 |
| 2017-07-13 | $5.80 | $5.95 | $5.65 | $5.95 | $5.95 | 263,130 |
| 2017-07-12 | $5.50 | $6.10 | $5.50 | $5.85 | $5.85 | 502,379 |
| 2017-07-11 | $5.45 | $5.65 | $5.40 | $5.50 | $5.50 | 287,191 |
| 2017-07-10 | $5.60 | $6.00 | $5.50 | $5.50 | $5.50 | 359,746 |
| 2017-07-07 | $5.20 | $5.45 | $5.15 | $5.45 | $5.45 | 256,378 |
| 2017-07-06 | $5.20 | $5.30 | $5.00 | $5.10 | $5.10 | 156,974 |
| 2017-07-05 | $5.25 | $5.40 | $5.10 | $5.20 | $5.20 | 259,492 |
| 2017-07-03 | $5.15 | $5.30 | $5.00 | $5.30 | $5.30 | 149,011 |
| 2017-06-30 | $5.10 | $5.10 | $4.95 | $5.10 | $5.10 | 123,744 |
| 2017-06-29 | $5.25 | $5.35 | $5.00 | $5.10 | $5.10 | 179,997 |
| 2017-06-28 | $4.95 | $5.25 | $4.87 | $5.25 | $5.25 | 195,176 |
| 2017-06-27 | $5.30 | $5.30 | $4.95 | $4.95 | $4.95 | 268,287 |
| 2017-06-26 | $5.30 | $5.35 | $5.05 | $5.25 | $5.25 | 247,056 |
| 2017-06-23 | $5.05 | $5.45 | $5.00 | $5.30 | $5.30 | 946,163 |
| 2017-06-22 | $4.75 | $5.15 | $4.70 | $5.00 | $5.00 | 727,046 |
| 2017-06-21 | $4.70 | $4.80 | $4.55 | $4.75 | $4.75 | 351,734 |
| 2017-06-20 | $4.70 | $4.85 | $4.55 | $4.65 | $4.65 | 423,403 |
| 2017-06-19 | $4.35 | $4.70 | $4.30 | $4.65 | $4.65 | 375,824 |
| 2017-06-16 | $4.40 | $4.45 | $4.20 | $4.35 | $4.35 | 667,078 |
| 2017-06-15 | $4.60 | $4.65 | $4.35 | $4.55 | $4.55 | 465,893 |
| 2017-06-14 | $4.65 | $4.70 | $4.35 | $4.65 | $4.65 | 386,144 |
| 2017-06-13 | $4.75 | $4.80 | $4.55 | $4.65 | $4.65 | 486,965 |
| 2017-06-12 | $4.50 | $4.93 | $4.40 | $4.70 | $4.70 | 961,315 |
| 2017-06-09 | $4.25 | $4.70 | $4.25 | $4.50 | $4.50 | 491,291 |
| 2017-06-08 | $4.30 | $4.35 | $4.25 | $4.28 | $4.28 | 236,223 |
| 2017-06-07 | $4.60 | $4.65 | $4.05 | $4.30 | $4.30 | 918,408 |
| 2017-06-06 | $4.60 | $4.73 | $4.50 | $4.55 | $4.55 | 363,593 |
| 2017-06-05 | $4.65 | $4.78 | $4.50 | $4.65 | $4.65 | 417,006 |
| 2017-06-02 | $4.75 | $5.00 | $4.55 | $4.65 | $4.65 | 1,079,843 |
| 2017-06-01 | $4.75 | $4.80 | $4.50 | $4.70 | $4.70 | 572,399 |
| 2017-05-31 | $4.65 | $4.80 | $4.55 | $4.70 | $4.70 | 658,290 |
| 2017-05-30 | $4.60 | $4.73 | $4.45 | $4.60 | $4.60 | 1,234,295 |
| 2017-05-26 | $5.00 | $5.70 | $4.55 | $4.60 | $4.60 | 1,235,322 |
| 2017-05-25 | $5.40 | $5.48 | $4.95 | $4.95 | $4.95 | 602,120 |
| 2017-05-24 | $5.70 | $6.00 | $5.20 | $5.35 | $5.35 | 596,903 |
| 2017-05-23 | $6.05 | $6.05 | $5.50 | $5.65 | $5.65 | 629,222 |
| 2017-05-22 | $6.10 | $6.37 | $5.90 | $6.00 | $6.00 | 749,463 |
| 2017-05-19 | $6.40 | $6.40 | $6.05 | $6.08 | $6.08 | 544,252 |
| 2017-05-18 | $7.00 | $7.10 | $6.30 | $6.40 | $6.40 | 919,924 |
| 2017-05-17 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 712,283 |
| 2017-05-16 | $7.50 | $7.60 | $7.20 | $7.20 | $7.20 | 618,311 |
| 2017-05-15 | $7.65 | $7.95 | $7.40 | $7.50 | $7.50 | 913,664 |
| 2017-05-12 | $7.75 | $8.80 | $7.30 | $7.45 | $7.45 | 4,378,491 |
| 2017-05-11 | $12.60 | $12.60 | $12.10 | $12.25 | $12.25 | 200,861 |
| 2017-05-10 | $13.10 | $13.10 | $12.55 | $12.60 | $12.60 | 88,512 |
| 2017-05-09 | $12.45 | $13.20 | $12.20 | $13.05 | $13.05 | 153,374 |
| 2017-05-08 | $12.65 | $12.75 | $12.15 | $12.45 | $12.45 | 106,725 |
| 2017-05-05 | $12.80 | $13.13 | $12.40 | $12.65 | $12.65 | 135,487 |
| 2017-05-04 | $13.25 | $13.25 | $12.60 | $12.70 | $12.70 | 93,566 |
| 2017-05-03 | $13.25 | $13.35 | $12.90 | $13.10 | $13.10 | 147,102 |
| 2017-05-02 | $13.95 | $13.95 | $13.25 | $13.45 | $13.45 | 101,751 |
| 2017-05-01 | $13.40 | $14.05 | $13.15 | $13.95 | $13.95 | 107,950 |
| 2017-04-28 | $13.85 | $13.95 | $13.15 | $13.40 | $13.40 | 88,664 |
| 2017-04-27 | $13.75 | $14.10 | $13.55 | $13.90 | $13.90 | 81,076 |
| 2017-04-26 | $13.15 | $13.88 | $12.90 | $13.75 | $13.75 | 154,808 |
| 2017-04-25 | $12.65 | $13.20 | $12.60 | $13.18 | $13.18 | 111,308 |
| 2017-04-24 | $12.75 | $12.75 | $12.20 | $12.55 | $12.55 | 78,637 |
| 2017-04-21 | $12.60 | $12.63 | $12.25 | $12.50 | $12.50 | 86,505 |
| 2017-04-20 | $12.10 | $12.70 | $12.05 | $12.60 | $12.60 | 90,081 |
| 2017-04-19 | $12.05 | $12.36 | $11.95 | $12.05 | $12.05 | 149,066 |
| 2017-04-18 | $12.15 | $12.15 | $11.90 | $12.05 | $12.05 | 237,865 |
| 2017-04-17 | $12.05 | $12.30 | $11.80 | $12.15 | $12.15 | 336,460 |
| 2017-04-13 | $11.85 | $12.15 | $11.75 | $12.00 | $12.00 | 136,969 |
| 2017-04-12 | $11.80 | $11.95 | $11.58 | $11.80 | $11.80 | 143,013 |
| 2017-04-11 | $11.75 | $11.95 | $11.40 | $11.80 | $11.80 | 105,649 |
| 2017-04-10 | $12.05 | $12.10 | $11.65 | $11.75 | $11.75 | 102,638 |
| 2017-04-07 | $12.05 | $12.20 | $11.70 | $12.10 | $12.10 | 96,269 |
| 2017-04-06 | $12.00 | $12.20 | $11.50 | $12.05 | $12.05 | 224,123 |
| 2017-04-05 | $12.15 | $12.40 | $11.85 | $12.05 | $12.05 | 476,557 |
| 2017-04-04 | $12.40 | $12.50 | $11.80 | $12.10 | $12.10 | 276,906 |
| 2017-04-03 | $12.70 | $12.95 | $12.25 | $12.50 | $12.50 | 255,711 |
| 2017-03-31 | $13.10 | $13.10 | $12.55 | $12.65 | $12.65 | 130,066 |
| 2017-03-30 | $12.85 | $13.03 | $12.45 | $13.00 | $13.00 | 134,688 |
| 2017-03-29 | $13.00 | $13.20 | $12.75 | $12.80 | $12.80 | 101,781 |
| 2017-03-28 | $13.35 | $13.45 | $12.80 | $13.00 | $13.00 | 85,017 |
| 2017-03-27 | $13.15 | $13.35 | $12.70 | $13.35 | $13.35 | 129,511 |
| 2017-03-24 | $13.50 | $13.55 | $13.15 | $13.25 | $13.25 | 82,476 |
| 2017-03-23 | $14.05 | $14.05 | $13.20 | $13.35 | $13.35 | 170,982 |
| 2017-03-22 | $13.40 | $14.15 | $13.10 | $14.10 | $14.10 | 164,059 |
| 2017-03-21 | $14.55 | $14.70 | $13.15 | $13.30 | $13.30 | 146,043 |
| 2017-03-20 | $14.95 | $15.40 | $14.60 | $14.75 | $14.75 | 92,289 |
| 2017-03-17 | $14.60 | $14.95 | $14.15 | $14.95 | $14.95 | 198,538 |
| 2017-03-16 | $14.30 | $14.85 | $14.15 | $14.70 | $14.70 | 142,248 |
| 2017-03-15 | $14.05 | $14.45 | $13.85 | $14.25 | $14.25 | 104,676 |
| 2017-03-14 | $13.70 | $14.30 | $13.45 | $13.95 | $13.95 | 118,474 |
| 2017-03-13 | $13.60 | $13.90 | $13.50 | $13.75 | $13.75 | 83,891 |
| 2017-03-10 | $13.65 | $13.75 | $13.25 | $13.50 | $13.50 | 91,283 |
| 2017-03-09 | $13.60 | $13.80 | $13.40 | $13.50 | $13.50 | 112,466 |
| 2017-03-08 | $13.45 | $13.75 | $13.40 | $13.65 | $13.65 | 146,653 |
| 2017-03-07 | $13.65 | $13.75 | $13.30 | $13.35 | $13.35 | 99,042 |
| 2017-03-06 | $14.05 | $14.05 | $13.45 | $13.80 | $13.80 | 113,295 |
| 2017-03-03 | $14.00 | $14.50 | $14.00 | $14.20 | $14.20 | 236,923 |
| 2017-03-02 | $14.00 | $14.95 | $13.95 | $14.10 | $14.10 | 541,367 |
| 2017-03-01 | $13.70 | $14.25 | $13.65 | $14.20 | $14.20 | 503,035 |
| 2017-02-28 | $14.05 | $14.05 | $13.50 | $13.60 | $13.60 | 177,917 |
| 2017-02-27 | $13.45 | $14.40 | $13.40 | $13.85 | $13.85 | 233,822 |
| 2017-02-24 | $13.90 | $14.00 | $13.40 | $13.50 | $13.50 | 136,802 |
| 2017-02-23 | $13.00 | $14.40 | $12.88 | $13.80 | $13.80 | 325,499 |
| 2017-02-22 | $12.90 | $13.33 | $12.70 | $13.00 | $13.00 | 524,832 |
| 2017-02-21 | $12.90 | $13.00 | $12.30 | $12.85 | $12.85 | 781,184 |
| 2017-02-17 | $13.15 | $13.40 | $12.95 | $13.05 | $13.05 | 269,662 |
| 2017-02-16 | $13.05 | $13.90 | $12.55 | $13.15 | $13.15 | 346,453 |
| 2017-02-15 | $12.00 | $13.55 | $11.40 | $13.00 | $13.00 | 811,102 |
| 2017-02-14 | $11.10 | $11.48 | $11.00 | $11.45 | $11.45 | 81,731 |
| 2017-02-13 | $11.25 | $11.30 | $11.00 | $11.10 | $11.10 | 71,712 |
| 2017-02-10 | $11.60 | $11.80 | $11.15 | $11.15 | $11.15 | 103,696 |
| 2017-02-09 | $11.20 | $11.70 | $11.18 | $11.50 | $11.50 | 263,626 |
| 2017-02-08 | $10.95 | $11.50 | $10.95 | $11.20 | $11.20 | 133,370 |
| 2017-02-07 | $10.95 | $11.40 | $10.95 | $11.05 | $11.05 | 210,834 |
| 2017-02-06 | $11.15 | $11.30 | $11.00 | $11.00 | $11.00 | 216,880 |
| 2017-02-03 | $11.35 | $11.80 | $11.13 | $11.15 | $11.15 | 328,911 |
| 2017-02-02 | $12.00 | $12.10 | $11.00 | $11.20 | $11.20 | 818,812 |
| 2017-02-01 | $12.00 | $12.15 | $11.70 | $12.05 | $12.05 | 100,069 |
| 2017-01-31 | $11.65 | $12.25 | $11.35 | $12.00 | $12.00 | 139,214 |
| 2017-01-30 | $12.35 | $12.35 | $11.65 | $11.70 | $11.70 | 149,204 |
| 2017-01-27 | $12.10 | $12.45 | $12.00 | $12.35 | $12.35 | 77,620 |
| 2017-01-26 | $12.60 | $12.68 | $12.00 | $12.00 | $12.00 | 154,127 |
| 2017-01-25 | $12.80 | $12.90 | $12.50 | $12.55 | $12.55 | 102,095 |
| 2017-01-24 | $12.85 | $12.85 | $12.00 | $12.75 | $12.75 | 187,296 |
| 2017-01-23 | $13.30 | $13.40 | $12.75 | $12.80 | $12.80 | 121,819 |
| 2017-01-20 | $13.95 | $13.95 | $13.20 | $13.40 | $13.40 | 150,758 |
| 2017-01-19 | $14.15 | $14.25 | $13.80 | $13.90 | $13.90 | 176,781 |
| 2017-01-18 | $13.90 | $14.25 | $13.75 | $14.10 | $14.10 | 298,664 |
| 2017-01-17 | $14.55 | $14.65 | $13.75 | $13.80 | $13.80 | 431,168 |
| 2017-01-13 | $14.00 | $14.75 | $14.00 | $14.70 | $14.70 | 103,346 |
| 2017-01-12 | $14.05 | $14.10 | $13.40 | $13.90 | $13.90 | 141,147 |
| 2017-01-11 | $14.10 | $14.50 | $13.85 | $14.10 | $14.10 | 204,992 |
| 2017-01-10 | $13.70 | $14.30 | $13.35 | $14.25 | $14.25 | 133,459 |
| 2017-01-09 | $13.95 | $13.95 | $13.30 | $13.70 | $13.70 | 297,012 |
| 2017-01-06 | $12.95 | $14.10 | $12.95 | $13.85 | $13.85 | 352,310 |
| 2017-01-05 | $14.25 | $14.25 | $12.85 | $12.95 | $12.95 | 841,144 |
| 2017-01-04 | $14.60 | $14.95 | $14.28 | $14.45 | $14.45 | 313,360 |
| 2017-01-03 | $14.30 | $14.60 | $14.05 | $14.55 | $14.55 | 89,840 |
| 2016-12-30 | $14.55 | $14.70 | $14.10 | $14.20 | $14.20 | 128,740 |
| 2016-12-29 | $14.55 | $14.85 | $14.10 | $14.50 | $14.50 | 292,989 |
| 2016-12-28 | $14.60 | $14.85 | $14.15 | $14.45 | $14.45 | 208,074 |
| 2016-12-27 | $14.50 | $15.00 | $14.35 | $14.60 | $14.60 | 68,672 |
| 2016-12-23 | $13.40 | $14.60 | $13.40 | $14.60 | $14.60 | 62,540 |
| 2016-12-22 | $13.60 | $13.75 | $13.40 | $13.40 | $13.40 | 94,920 |
| 2016-12-21 | $14.40 | $14.40 | $13.55 | $13.60 | $13.60 | 75,007 |
| 2016-12-20 | $14.40 | $14.53 | $14.10 | $14.45 | $14.45 | 138,909 |
| 2016-12-19 | $14.50 | $14.70 | $14.20 | $14.30 | $14.30 | 137,012 |
| 2016-12-16 | $14.60 | $14.95 | $14.35 | $14.45 | $14.45 | 341,336 |
| 2016-12-15 | $14.65 | $14.98 | $14.35 | $14.65 | $14.65 | 150,182 |
| 2016-12-14 | $15.05 | $15.05 | $14.40 | $14.65 | $14.65 | 90,033 |
| 2016-12-13 | $15.20 | $15.45 | $14.88 | $14.95 | $14.95 | 70,043 |
| 2016-12-12 | $14.70 | $15.15 | $14.45 | $15.00 | $15.00 | 116,081 |
| 2016-12-09 | $15.95 | $16.30 | $14.70 | $14.95 | $14.95 | 201,437 |
| 2016-12-08 | $15.35 | $15.90 | $14.95 | $15.90 | $15.90 | 132,422 |
| 2016-12-07 | $15.85 | $15.95 | $15.20 | $15.40 | $15.40 | 118,112 |
| 2016-12-06 | $15.15 | $16.25 | $15.15 | $16.05 | $16.05 | 126,273 |
| 2016-12-05 | $15.00 | $15.30 | $14.55 | $15.25 | $15.25 | 141,447 |
| 2016-12-02 | $14.05 | $15.05 | $13.40 | $14.80 | $14.80 | 96,534 |
| 2016-12-01 | $14.80 | $15.30 | $13.65 | $14.10 | $14.10 | 144,066 |
| 2016-11-30 | $15.95 | $16.05 | $14.35 | $14.80 | $14.80 | 261,852 |
| 2016-11-29 | $15.40 | $16.13 | $14.87 | $15.85 | $15.85 | 114,312 |
| 2016-11-28 | $15.55 | $15.60 | $15.20 | $15.25 | $15.25 | 110,845 |
| 2016-11-25 | $15.50 | $15.65 | $15.28 | $15.50 | $15.50 | 96,747 |
| 2016-11-23 | $15.05 | $15.55 | $14.56 | $15.55 | $15.55 | 162,728 |
| 2016-11-22 | $15.50 | $15.55 | $14.90 | $15.20 | $15.20 | 93,131 |
| 2016-11-21 | $15.65 | $15.65 | $15.15 | $15.40 | $15.40 | 141,396 |
| 2016-11-18 | $15.45 | $15.55 | $14.70 | $15.35 | $15.35 | 168,359 |
| 2016-11-17 | $15.00 | $15.45 | $14.85 | $15.40 | $15.40 | 83,158 |
| 2016-11-16 | $15.15 | $15.45 | $14.65 | $14.90 | $14.90 | 109,614 |
| 2016-11-15 | $15.45 | $15.55 | $14.90 | $15.25 | $15.25 | 333,216 |
| 2016-11-14 | $16.10 | $16.10 | $14.85 | $15.50 | $15.50 | 242,022 |
| 2016-11-11 | $14.60 | $16.20 | $14.20 | $15.95 | $15.95 | 467,915 |
| 2016-11-10 | $14.45 | $14.90 | $13.95 | $14.45 | $14.45 | 523,339 |
| 2016-11-09 | $13.45 | $14.60 | $13.45 | $14.05 | $14.05 | 393,563 |
| 2016-11-08 | $12.80 | $13.25 | $12.80 | $13.05 | $13.05 | 105,302 |
| 2016-11-07 | $13.00 | $13.18 | $12.73 | $12.95 | $12.95 | 111,274 |
| 2016-11-04 | $12.25 | $12.75 | $12.15 | $12.70 | $12.70 | 123,371 |
| 2016-11-03 | $12.10 | $12.75 | $10.55 | $12.35 | $12.35 | 135,761 |
| 2016-11-02 | $12.55 | $12.80 | $11.85 | $11.90 | $11.90 | 81,146 |
| 2016-11-01 | $12.35 | $13.00 | $12.35 | $12.70 | $12.70 | 88,278 |
| 2016-10-31 | $12.65 | $12.75 | $12.30 | $12.30 | $12.30 | 81,871 |
| 2016-10-28 | $12.90 | $13.20 | $12.60 | $12.65 | $12.65 | 66,952 |
| 2016-10-27 | $13.60 | $13.95 | $12.95 | $13.05 | $13.05 | 90,772 |
| 2016-10-26 | $13.70 | $14.00 | $13.45 | $13.45 | $13.45 | 96,219 |
| 2016-10-25 | $13.80 | $14.00 | $13.70 | $13.75 | $13.75 | 98,263 |
| 2016-10-24 | $13.40 | $14.15 | $13.26 | $13.90 | $13.90 | 146,196 |
| 2016-10-21 | $13.45 | $13.80 | $13.10 | $13.20 | $13.20 | 113,476 |
| 2016-10-20 | $13.35 | $13.65 | $12.85 | $13.60 | $13.60 | 82,198 |
| 2016-10-19 | $13.20 | $13.45 | $13.00 | $13.35 | $13.35 | 113,470 |
| 2016-10-18 | $12.85 | $13.40 | $12.80 | $13.25 | $13.25 | 196,502 |
| 2016-10-17 | $12.85 | $12.95 | $12.50 | $12.65 | $12.65 | 117,228 |
| 2016-10-14 | $13.78 | $14.16 | $12.81 | $12.83 | $12.83 | 139,084 |
| 2016-10-13 | $13.57 | $14.15 | $13.13 | $13.63 | $13.63 | 135,063 |
| 2016-10-12 | $14.90 | $14.98 | $13.61 | $13.74 | $13.74 | 173,034 |
| 2016-10-11 | $14.57 | $15.24 | $14.13 | $14.91 | $14.91 | 397,444 |
| 2016-10-10 | $13.62 | $14.90 | $13.62 | $14.75 | $14.75 | 282,664 |
| 2016-10-07 | $13.74 | $13.85 | $13.22 | $13.49 | $13.49 | 91,489 |
| 2016-10-06 | $13.73 | $14.13 | $13.63 | $13.77 | $13.77 | 195,905 |
| 2016-10-05 | $13.10 | $13.88 | $12.98 | $13.83 | $13.83 | 255,245 |
| 2016-10-04 | $12.92 | $13.19 | $12.85 | $13.02 | $13.02 | 128,382 |
| 2016-10-03 | $12.79 | $12.97 | $12.18 | $12.92 | $12.92 | 152,240 |
| 2016-09-30 | $12.49 | $13.00 | $12.42 | $12.94 | $12.94 | 494,394 |
| 2016-09-29 | $12.90 | $12.98 | $12.40 | $12.53 | $12.53 | 180,647 |
| 2016-09-28 | $13.02 | $13.14 | $12.75 | $12.90 | $12.90 | 282,482 |
| 2016-09-27 | $12.23 | $13.29 | $12.22 | $13.02 | $13.02 | 368,041 |
| 2016-09-26 | $12.23 | $12.42 | $12.14 | $12.27 | $12.27 | 152,691 |
| 2016-09-23 | $11.84 | $12.54 | $11.69 | $12.31 | $12.31 | 123,844 |
| 2016-09-22 | $12.00 | $12.00 | $11.41 | $11.83 | $11.83 | 117,037 |
| 2016-09-21 | $11.43 | $11.99 | $11.35 | $11.97 | $11.97 | 172,614 |
| 2016-09-20 | $11.34 | $11.64 | $11.29 | $11.42 | $11.42 | 165,520 |
| 2016-09-19 | $11.23 | $11.34 | $11.04 | $11.22 | $11.22 | 105,407 |
| 2016-09-16 | $11.24 | $11.30 | $11.00 | $11.20 | $11.20 | 418,255 |
| 2016-09-15 | $10.86 | $11.29 | $10.71 | $11.24 | $11.24 | 171,208 |
| 2016-09-14 | $10.53 | $10.96 | $10.36 | $10.85 | $10.85 | 122,843 |
| 2016-09-13 | $10.67 | $10.88 | $10.21 | $10.47 | $10.47 | 141,766 |
| 2016-09-12 | $10.48 | $10.81 | $10.21 | $10.77 | $10.77 | 124,751 |
| 2016-09-09 | $11.13 | $11.22 | $10.50 | $10.52 | $10.52 | 145,860 |
| 2016-09-08 | $10.86 | $11.32 | $10.70 | $11.30 | $11.30 | 139,170 |
| 2016-09-07 | $10.64 | $10.87 | $10.55 | $10.87 | $10.87 | 113,577 |
| 2016-09-06 | $10.29 | $10.73 | $10.19 | $10.65 | $10.65 | 110,035 |
| 2016-09-02 | $10.32 | $10.41 | $9.97 | $10.23 | $10.23 | 208,736 |
| 2016-09-01 | $9.93 | $10.41 | $9.77 | $10.32 | $10.32 | 250,534 |
| 2016-08-31 | $10.52 | $10.60 | $9.57 | $9.97 | $9.97 | 865,181 |
| 2016-08-30 | $10.26 | $10.60 | $10.26 | $10.50 | $10.50 | 103,810 |
| 2016-08-29 | $10.35 | $10.40 | $10.07 | $10.31 | $10.31 | 181,121 |
| 2016-08-26 | $10.06 | $10.42 | $9.89 | $10.35 | $10.35 | 217,507 |
| 2016-08-25 | $9.64 | $10.29 | $9.64 | $10.06 | $10.06 | 200,947 |
| 2016-08-24 | $10.03 | $10.46 | $9.47 | $9.61 | $9.61 | 270,330 |
| 2016-08-23 | $10.18 | $10.20 | $9.81 | $10.00 | $10.00 | 179,066 |
| 2016-08-22 | $9.98 | $10.28 | $9.86 | $10.06 | $10.06 | 112,592 |
| 2016-08-19 | $10.40 | $10.40 | $9.85 | $9.90 | $9.90 | 125,002 |
| 2016-08-18 | $10.27 | $10.54 | $10.27 | $10.42 | $10.42 | 57,843 |
| 2016-08-17 | $10.36 | $10.48 | $10.00 | $10.34 | $10.34 | 112,674 |
| 2016-08-16 | $10.35 | $10.57 | $10.24 | $10.35 | $10.35 | 274,961 |
| 2016-08-15 | $10.15 | $10.44 | $10.15 | $10.35 | $10.35 | 94,744 |
| 2016-08-12 | $10.06 | $10.15 | $10.00 | $10.08 | $10.08 | 70,252 |
| 2016-08-11 | $9.94 | $10.16 | $9.77 | $10.05 | $10.05 | 77,407 |
| 2016-08-10 | $10.26 | $10.34 | $9.66 | $9.90 | $9.90 | 110,004 |
| 2016-08-09 | $10.18 | $10.30 | $9.95 | $10.20 | $10.20 | 93,544 |
| 2016-08-08 | $10.39 | $10.62 | $10.20 | $10.29 | $10.29 | 77,293 |
| 2016-08-05 | $10.34 | $10.49 | $10.23 | $10.27 | $10.27 | 134,039 |
| 2016-08-04 | $10.47 | $10.59 | $10.24 | $10.29 | $10.29 | 62,276 |
| 2016-08-03 | $10.44 | $10.48 | $10.25 | $10.44 | $10.44 | 70,953 |
| 2016-08-02 | $10.55 | $10.69 | $10.28 | $10.44 | $10.44 | 58,086 |
| 2016-08-01 | $10.80 | $10.90 | $10.46 | $10.50 | $10.50 | 107,644 |
| 2016-07-29 | $10.58 | $10.75 | $10.38 | $10.68 | $10.68 | 110,000 |
| 2016-07-28 | $10.80 | $10.86 | $10.54 | $10.62 | $10.62 | 106,512 |
| 2016-07-27 | $10.69 | $10.89 | $10.51 | $10.80 | $10.80 | 129,504 |
| 2016-07-26 | $10.35 | $10.70 | $10.18 | $10.66 | $10.66 | 323,608 |
| 2016-07-25 | $10.61 | $10.71 | $10.19 | $10.38 | $10.38 | 192,106 |
| 2016-07-22 | $10.71 | $10.86 | $10.46 | $10.60 | $10.60 | 202,916 |
| 2016-07-21 | $10.07 | $11.07 | $10.05 | $10.55 | $10.55 | 249,695 |
| 2016-07-20 | $9.76 | $9.97 | $9.50 | $9.93 | $9.93 | 45,695 |
| 2016-07-19 | $9.96 | $10.26 | $9.48 | $9.73 | $9.73 | 211,985 |
| 2016-07-18 | $10.00 | $10.14 | $9.62 | $9.97 | $9.97 | 199,649 |
| 2016-07-15 | $8.89 | $10.89 | $8.85 | $9.99 | $9.99 | 722,415 |
| 2016-07-14 | $9.12 | $9.12 | $8.67 | $8.75 | $8.75 | 86,081 |
| 2016-07-13 | $9.49 | $9.52 | $8.94 | $8.96 | $8.96 | 36,737 |
| 2016-07-12 | $9.47 | $9.57 | $9.32 | $9.39 | $9.39 | 48,006 |
| 2016-07-11 | $9.33 | $9.50 | $9.17 | $9.35 | $9.35 | 35,016 |
| 2016-07-08 | $9.06 | $9.35 | $8.97 | $9.26 | $9.26 | 67,248 |
| 2016-07-07 | $8.89 | $9.08 | $8.89 | $9.05 | $9.05 | 45,721 |
| 2016-07-06 | $8.46 | $8.90 | $8.44 | $8.88 | $8.88 | 41,334 |
| 2016-07-05 | $8.81 | $8.82 | $8.42 | $8.59 | $8.59 | 55,852 |
| 2016-07-01 | $8.68 | $8.99 | $8.66 | $8.93 | $8.93 | 61,265 |
| 2016-06-30 | $8.46 | $8.75 | $8.45 | $8.73 | $8.73 | 67,248 |
| 2016-06-29 | $8.43 | $8.55 | $8.25 | $8.45 | $8.45 | 107,029 |
| 2016-06-28 | $7.94 | $8.42 | $7.73 | $8.27 | $8.27 | 95,546 |
| 2016-06-27 | $7.89 | $8.13 | $7.71 | $7.78 | $7.78 | 107,797 |
| 2016-06-24 | $7.76 | $8.22 | $7.75 | $8.04 | $8.04 | 754,834 |
| 2016-06-23 | $8.04 | $8.30 | $7.89 | $8.27 | $8.27 | 85,052 |
| 2016-06-22 | $8.13 | $8.25 | $7.65 | $7.88 | $7.88 | 129,452 |
| 2016-06-21 | $8.47 | $8.47 | $7.96 | $8.13 | $8.13 | 61,169 |
| 2016-06-20 | $8.31 | $8.53 | $8.20 | $8.46 | $8.46 | 90,841 |
| 2016-06-17 | $8.66 | $8.66 | $7.98 | $8.13 | $8.13 | 210,006 |
| 2016-06-16 | $8.35 | $8.66 | $8.22 | $8.64 | $8.64 | 126,776 |
| 2016-06-15 | $8.77 | $9.01 | $8.35 | $8.40 | $8.40 | 98,957 |
| 2016-06-14 | $8.71 | $9.04 | $8.51 | $8.76 | $8.76 | 74,343 |
| 2016-06-13 | $8.23 | $8.99 | $8.08 | $8.69 | $8.69 | 129,202 |
| 2016-06-10 | $8.52 | $8.71 | $8.04 | $8.23 | $8.23 | 113,471 |
| 2016-06-09 | $9.10 | $9.42 | $8.61 | $8.66 | $8.66 | 79,502 |
| 2016-06-08 | $9.03 | $9.32 | $8.78 | $9.19 | $9.19 | 74,939 |
| 2016-06-07 | $9.66 | $9.81 | $8.98 | $9.01 | $9.01 | 133,681 |
| 2016-06-06 | $9.06 | $9.60 | $8.98 | $9.59 | $9.59 | 185,311 |
| 2016-06-03 | $9.26 | $9.26 | $8.72 | $9.03 | $9.03 | 83,233 |
| 2016-06-02 | $9.13 | $9.37 | $9.01 | $9.27 | $9.27 | 62,768 |
| 2016-06-01 | $9.07 | $9.18 | $8.97 | $9.16 | $9.16 | 84,259 |
| 2016-05-31 | $8.96 | $9.23 | $8.86 | $9.15 | $9.15 | 128,115 |
| 2016-05-27 | $8.78 | $9.04 | $8.70 | $8.85 | $8.85 | 55,308 |
| 2016-05-26 | $8.78 | $8.88 | $8.55 | $8.70 | $8.70 | 60,818 |
| 2016-05-25 | $8.45 | $8.83 | $8.33 | $8.80 | $8.80 | 76,447 |
| 2016-05-24 | $8.48 | $8.48 | $8.04 | $8.38 | $8.38 | 73,750 |
| 2016-05-23 | $7.85 | $8.32 | $7.78 | $7.96 | $7.96 | 59,937 |
| 2016-05-20 | $7.59 | $7.90 | $7.52 | $7.86 | $7.86 | 67,492 |
| 2016-05-19 | $7.63 | $7.85 | $7.35 | $7.52 | $7.52 | 56,153 |
| 2016-05-18 | $7.13 | $7.73 | $7.10 | $7.67 | $7.67 | 65,562 |
| 2016-05-17 | $7.28 | $7.56 | $7.09 | $7.17 | $7.17 | 93,840 |
| 2016-05-16 | $6.87 | $7.32 | $6.87 | $7.30 | $7.30 | 84,843 |
| 2016-05-13 | $6.46 | $6.79 | $6.39 | $6.79 | $6.79 | 89,247 |
| 2016-05-12 | $7.06 | $7.06 | $6.36 | $6.48 | $6.48 | 171,400 |
| 2016-05-11 | $7.23 | $7.37 | $6.93 | $6.99 | $6.99 | 68,674 |
| 2016-05-10 | $7.15 | $7.40 | $6.85 | $7.25 | $7.25 | 159,746 |
| 2016-05-09 | $7.24 | $7.78 | $7.12 | $7.66 | $7.66 | 65,225 |
| 2016-05-06 | $7.63 | $7.71 | $7.23 | $7.27 | $7.27 | 82,807 |
| 2016-05-05 | $7.86 | $7.87 | $7.55 | $7.64 | $7.64 | 88,604 |
| 2016-05-04 | $8.18 | $8.22 | $7.72 | $7.75 | $7.75 | 107,662 |
| 2016-05-03 | $8.08 | $8.93 | $8.08 | $8.31 | $8.31 | 106,888 |
| 2016-05-02 | $7.94 | $8.27 | $7.79 | $8.18 | $8.18 | 84,352 |
| 2016-04-29 | $8.00 | $8.25 | $7.92 | $8.01 | $8.01 | 94,691 |
| 2016-04-28 | $8.22 | $8.31 | $8.00 | $8.05 | $8.05 | 123,960 |
| 2016-04-27 | $8.41 | $8.54 | $8.11 | $8.24 | $8.24 | 79,586 |
| 2016-04-26 | $8.70 | $8.75 | $8.26 | $8.37 | $8.37 | 86,305 |
| 2016-04-25 | $8.90 | $9.04 | $8.50 | $8.65 | $8.65 | 73,618 |
| 2016-04-22 | $8.76 | $8.86 | $8.45 | $8.85 | $8.85 | 93,051 |
| 2016-04-21 | $8.12 | $8.69 | $8.05 | $8.68 | $8.68 | 133,988 |
| 2016-04-20 | $8.09 | $8.24 | $7.85 | $8.05 | $8.05 | 44,400 |
| 2016-04-19 | $8.29 | $8.37 | $7.80 | $8.07 | $8.07 | 95,532 |
| 2016-04-18 | $8.21 | $8.63 | $8.14 | $8.23 | $8.23 | 72,273 |
| 2016-04-15 | $8.19 | $8.38 | $8.01 | $8.23 | $8.23 | 74,207 |
| 2016-04-14 | $8.09 | $8.59 | $8.05 | $8.26 | $8.26 | 84,493 |
| 2016-04-13 | $7.82 | $8.17 | $7.66 | $8.08 | $8.08 | 105,396 |
| 2016-04-12 | $7.80 | $8.00 | $7.58 | $7.74 | $7.74 | 81,636 |
| 2016-04-11 | $8.02 | $8.15 | $7.70 | $7.76 | $7.76 | 78,895 |
| 2016-04-08 | $8.07 | $8.20 | $7.79 | $7.95 | $7.95 | 147,143 |
| 2016-04-07 | $7.99 | $8.31 | $7.59 | $7.96 | $7.96 | 261,717 |
| 2016-04-06 | $7.43 | $8.09 | $7.42 | $8.08 | $8.08 | 143,710 |
| 2016-04-05 | $7.73 | $7.94 | $7.39 | $7.42 | $7.42 | 208,682 |
| 2016-04-04 | $7.85 | $8.27 | $7.78 | $7.83 | $7.83 | 187,547 |
| 2016-04-01 | $7.67 | $8.08 | $7.57 | $7.78 | $7.78 | 175,487 |
| 2016-03-31 | $7.87 | $8.02 | $7.41 | $7.77 | $7.77 | 312,777 |
| 2016-03-30 | $7.60 | $8.10 | $7.32 | $7.54 | $7.54 | 193,358 |
| 2016-03-29 | $6.91 | $7.79 | $6.90 | $7.50 | $7.50 | 298,906 |
| 2016-03-28 | $7.40 | $7.79 | $6.88 | $6.98 | $6.98 | 496,714 |
| 2016-03-24 | $7.10 | $7.48 | $6.90 | $7.35 | $7.35 | 160,845 |
| 2016-03-23 | $7.85 | $8.00 | $7.10 | $7.19 | $7.19 | 121,714 |
| 2016-03-22 | $7.66 | $8.26 | $7.66 | $7.85 | $7.85 | 160,464 |
| 2016-03-21 | $7.14 | $7.86 | $7.08 | $7.44 | $7.44 | 151,834 |
| 2016-03-18 | $6.94 | $7.47 | $6.88 | $7.17 | $7.17 | 299,229 |
| 2016-03-17 | $7.45 | $7.45 | $6.84 | $6.88 | $6.88 | 175,316 |
| 2016-03-16 | $7.82 | $7.93 | $7.32 | $7.45 | $7.45 | 90,628 |
| 2016-03-15 | $8.11 | $8.25 | $7.84 | $7.89 | $7.89 | 241,592 |
| 2016-03-14 | $8.19 | $8.53 | $8.12 | $8.24 | $8.24 | 83,306 |
| 2016-03-11 | $8.05 | $8.88 | $7.81 | $8.19 | $8.19 | 100,996 |
| 2016-03-10 | $8.53 | $8.74 | $7.58 | $7.96 | $7.96 | 214,710 |
| 2016-03-09 | $8.83 | $9.27 | $8.13 | $8.58 | $8.58 | 172,955 |
| 2016-03-08 | $9.46 | $9.60 | $8.50 | $8.51 | $8.51 | 224,140 |
| 2016-03-07 | $9.01 | $9.81 | $9.01 | $9.54 | $9.54 | 146,598 |
| 2016-03-04 | $10.18 | $10.85 | $9.03 | $9.14 | $9.14 | 207,779 |
| 2016-03-03 | $10.88 | $10.96 | $9.95 | $10.06 | $10.06 | 143,945 |
| 2016-03-02 | $10.20 | $10.97 | $9.31 | $10.54 | $10.54 | 206,248 |
| 2016-03-01 | $9.74 | $10.28 | $9.48 | $10.25 | $10.25 | 210,475 |
| 2016-02-29 | $9.91 | $9.91 | $9.29 | $9.66 | $9.66 | 273,793 |
| 2016-02-26 | $9.91 | $10.22 | $9.68 | $9.94 | $9.94 | 120,461 |
| 2016-02-25 | $10.01 | $10.20 | $9.62 | $9.84 | $9.84 | 122,914 |
| 2016-02-24 | $9.80 | $10.51 | $9.76 | $10.09 | $10.09 | 138,514 |
| 2016-02-23 | $10.82 | $11.08 | $10.01 | $10.04 | $10.04 | 227,848 |
| 2016-02-22 | $11.00 | $11.17 | $10.81 | $10.89 | $10.89 | 112,047 |
| 2016-02-19 | $10.42 | $11.02 | $10.11 | $10.85 | $10.85 | 159,687 |
| 2016-02-18 | $11.29 | $11.47 | $10.37 | $10.45 | $10.45 | 133,893 |
| 2016-02-17 | $10.70 | $11.55 | $10.54 | $11.26 | $11.26 | 194,069 |
| 2016-02-16 | $10.36 | $10.69 | $10.12 | $10.59 | $10.59 | 117,951 |
| 2016-02-12 | $9.49 | $10.26 | $9.20 | $10.22 | $10.22 | 141,221 |
| 2016-02-11 | $9.12 | $9.44 | $9.03 | $9.38 | $9.38 | 176,459 |
| 2016-02-10 | $9.26 | $10.00 | $9.02 | $9.40 | $9.40 | 150,041 |
| 2016-02-09 | $8.96 | $9.44 | $8.87 | $9.16 | $9.16 | 173,761 |
| 2016-02-08 | $9.67 | $9.68 | $8.86 | $9.10 | $9.10 | 289,694 |
| 2016-02-05 | $9.94 | $10.03 | $9.65 | $9.82 | $9.82 | 212,422 |
| 2016-02-04 | $9.80 | $10.56 | $9.61 | $10.10 | $10.10 | 136,043 |
| 2016-02-03 | $9.84 | $9.98 | $9.13 | $9.87 | $9.87 | 344,074 |
| 2016-02-02 | $10.32 | $10.46 | $9.65 | $9.87 | $9.87 | 145,927 |
| 2016-02-01 | $10.40 | $10.78 | $10.19 | $10.57 | $10.57 | 181,723 |
| 2016-01-29 | $10.16 | $10.74 | $9.91 | $10.41 | $10.41 | 1,249,795 |
| 2016-01-28 | $10.72 | $10.92 | $9.80 | $10.09 | $10.09 | 551,425 |
| 2016-01-27 | $11.34 | $11.40 | $10.36 | $10.53 | $10.53 | 247,865 |
| 2016-01-26 | $11.57 | $11.68 | $10.90 | $11.41 | $11.41 | 156,460 |
| 2016-01-25 | $11.69 | $12.27 | $11.26 | $11.55 | $11.55 | 203,544 |
| 2016-01-22 | $11.00 | $11.87 | $10.73 | $11.75 | $11.75 | 259,852 |
| 2016-01-21 | $10.82 | $11.14 | $10.49 | $10.77 | $10.77 | 196,409 |
| 2016-01-20 | $10.49 | $10.96 | $10.29 | $10.77 | $10.77 | 384,021 |
| 2016-01-19 | $10.75 | $10.98 | $10.15 | $10.80 | $10.80 | 337,026 |
| 2016-01-15 | $10.32 | $11.03 | $10.11 | $10.55 | $10.55 | 692,581 |
| 2016-01-14 | $9.92 | $10.65 | $9.43 | $10.52 | $10.52 | 434,085 |
| 2016-01-13 | $10.65 | $10.72 | $9.70 | $9.85 | $9.85 | 349,724 |
| 2016-01-12 | $10.40 | $10.81 | $10.01 | $10.55 | $10.55 | 306,732 |
| 2016-01-11 | $10.71 | $10.83 | $10.00 | $10.31 | $10.31 | 496,514 |
| 2016-01-08 | $11.06 | $11.29 | $10.11 | $10.72 | $10.72 | 3,255,841 |
| 2016-01-07 | $12.36 | $12.36 | $9.17 | $10.09 | $10.09 | 1,090,012 |
| 2016-01-06 | $16.30 | $16.33 | $14.80 | $14.96 | $14.96 | 190,789 |
| 2016-01-05 | $17.90 | $17.90 | $16.27 | $16.46 | $16.46 | 135,242 |
| 2016-01-04 | $17.58 | $17.77 | $16.75 | $17.22 | $17.22 | 115,493 |
| 2015-12-31 | $19.09 | $19.69 | $18.09 | $18.12 | $18.12 | 82,688 |
| 2015-12-30 | $19.86 | $20.18 | $19.17 | $19.20 | $19.20 | 70,657 |
| 2015-12-29 | $18.86 | $19.85 | $18.50 | $19.81 | $19.81 | 129,618 |
| 2015-12-28 | $18.91 | $19.69 | $18.35 | $18.77 | $18.77 | 65,275 |
| 2015-12-24 | $19.00 | $19.19 | $18.42 | $19.02 | $19.02 | 35,579 |
| 2015-12-23 | $18.85 | $19.21 | $18.07 | $18.93 | $18.93 | 45,158 |
| 2015-12-22 | $20.13 | $20.17 | $18.23 | $18.73 | $18.73 | 115,486 |
| 2015-12-21 | $19.89 | $20.73 | $19.52 | $19.89 | $19.89 | 66,930 |
| 2015-12-18 | $19.51 | $20.30 | $19.10 | $19.61 | $19.61 | 970,923 |
| 2015-12-17 | $20.00 | $20.00 | $19.15 | $19.50 | $19.50 | 171,387 |
| 2015-12-16 | $19.99 | $20.08 | $19.40 | $20.00 | $20.00 | 165,757 |
| 2015-12-15 | $19.30 | $20.50 | $19.30 | $19.91 | $19.91 | 127,174 |
| 2015-12-14 | $18.64 | $19.42 | $18.39 | $19.18 | $19.18 | 117,445 |
| 2015-12-11 | $17.86 | $18.89 | $17.86 | $18.56 | $18.56 | 70,791 |
| 2015-12-10 | $17.71 | $18.19 | $17.45 | $18.04 | $18.04 | 70,608 |
| 2015-12-09 | $18.44 | $18.44 | $17.27 | $17.69 | $17.69 | 92,265 |
| 2015-12-08 | $17.75 | $18.71 | $17.30 | $18.50 | $18.50 | 60,390 |
| 2015-12-07 | $19.02 | $20.17 | $17.79 | $17.95 | $17.95 | 102,584 |
| 2015-12-04 | $19.25 | $19.25 | $17.91 | $19.00 | $19.00 | 94,622 |
| 2015-12-03 | $20.32 | $20.51 | $18.68 | $19.05 | $19.05 | 64,266 |
| 2015-12-02 | $19.94 | $20.98 | $19.49 | $20.36 | $20.36 | 107,965 |
| 2015-12-01 | $19.68 | $20.54 | $18.01 | $20.26 | $20.26 | 81,057 |
| 2015-11-30 | $20.13 | $20.15 | $17.37 | $19.56 | $19.56 | 143,431 |
| 2015-11-27 | $19.50 | $20.33 | $17.99 | $19.92 | $19.92 | 116,713 |
| 2015-11-25 | $18.38 | $19.55 | $18.38 | $19.54 | $19.54 | 59,711 |
| 2015-11-24 | $18.02 | $18.70 | $18.02 | $18.48 | $18.48 | 39,196 |
| 2015-11-23 | $17.17 | $18.33 | $17.05 | $18.23 | $18.23 | 59,364 |
| 2015-11-20 | $17.12 | $17.79 | $16.76 | $17.25 | $17.25 | 281,158 |
| 2015-11-19 | $17.85 | $17.87 | $16.92 | $17.01 | $17.01 | 104,238 |
| 2015-11-18 | $17.92 | $18.03 | $17.15 | $17.95 | $17.95 | 116,179 |
| 2015-11-17 | $18.28 | $18.59 | $17.70 | $17.81 | $17.81 | 87,734 |
| 2015-11-16 | $18.47 | $18.47 | $17.44 | $18.16 | $18.16 | 86,150 |
| 2015-11-13 | $19.88 | $19.88 | $18.09 | $18.42 | $18.42 | 74,373 |
| 2015-11-12 | $16.90 | $19.99 | $15.13 | $18.10 | $18.10 | 215,544 |
| 2015-11-11 | $19.25 | $19.45 | $18.56 | $19.27 | $19.27 | 70,442 |
| 2015-11-10 | $19.08 | $19.37 | $18.54 | $19.25 | $19.25 | 68,757 |
| 2015-11-09 | $19.00 | $19.40 | $18.52 | $19.12 | $19.12 | 81,159 |
| 2015-11-06 | $17.96 | $19.45 | $17.25 | $19.12 | $19.12 | 61,062 |
| 2015-11-05 | $18.19 | $18.25 | $17.35 | $18.01 | $18.01 | 58,903 |
| 2015-11-04 | $17.58 | $18.45 | $17.37 | $18.22 | $18.22 | 84,081 |
| 2015-11-03 | $17.30 | $17.93 | $17.13 | $17.57 | $17.57 | 133,958 |
| 2015-11-02 | $16.36 | $17.63 | $16.36 | $17.31 | $17.31 | 63,027 |
| 2015-10-30 | $16.80 | $17.05 | $16.27 | $16.38 | $16.38 | 48,887 |
| 2015-10-29 | $17.49 | $17.90 | $16.82 | $16.93 | $16.93 | 90,674 |
| 2015-10-28 | $16.49 | $17.62 | $16.49 | $17.49 | $17.49 | 157,987 |
| 2015-10-27 | $17.15 | $17.15 | $15.95 | $16.39 | $16.39 | 166,136 |
| 2015-10-26 | $15.73 | $18.20 | $15.15 | $17.18 | $17.18 | 279,327 |
| 2015-10-23 | $17.21 | $17.25 | $15.77 | $15.85 | $15.85 | 166,158 |
| 2015-10-22 | $17.23 | $18.01 | $16.60 | $17.00 | $17.00 | 114,095 |
| 2015-10-21 | $18.65 | $19.40 | $16.89 | $17.18 | $17.18 | 246,122 |
| 2015-10-20 | $19.32 | $19.57 | $18.15 | $18.53 | $18.53 | 209,128 |
| 2015-10-19 | $19.27 | $19.75 | $18.45 | $19.27 | $19.27 | 198,450 |
| 2015-10-16 | $19.56 | $19.67 | $18.99 | $19.40 | $19.40 | 72,934 |
| 2015-10-15 | $18.56 | $20.06 | $18.33 | $19.43 | $19.43 | 183,336 |
| 2015-10-14 | $20.26 | $20.44 | $18.41 | $18.63 | $18.63 | 114,963 |
| 2015-10-13 | $20.45 | $20.81 | $19.97 | $20.13 | $20.13 | 97,139 |
| 2015-10-12 | $20.82 | $21.01 | $20.16 | $20.52 | $20.52 | 111,522 |
| 2015-10-09 | $20.11 | $21.27 | $20.11 | $20.70 | $20.70 | 460,972 |
| 2015-10-08 | $19.88 | $20.44 | $19.07 | $20.04 | $20.04 | 96,689 |
| 2015-10-07 | $18.67 | $20.10 | $18.17 | $20.07 | $20.07 | 164,485 |
| 2015-10-06 | $18.46 | $18.82 | $17.11 | $18.52 | $18.52 | 177,872 |
| 2015-10-05 | $18.90 | $19.41 | $18.12 | $18.43 | $18.43 | 163,213 |
| 2015-10-02 | $16.61 | $18.66 | $16.47 | $18.65 | $18.65 | 148,011 |
| 2015-10-01 | $17.23 | $17.61 | $16.22 | $16.79 | $16.79 | 178,629 |
| 2015-09-30 | $16.94 | $17.36 | $16.24 | $17.28 | $17.28 | 195,331 |
| 2015-09-29 | $17.53 | $17.90 | $16.15 | $16.65 | $16.65 | 106,416 |
| 2015-09-28 | $20.06 | $20.06 | $17.49 | $17.68 | $17.68 | 208,241 |
| 2015-09-25 | $21.89 | $21.99 | $19.97 | $20.08 | $20.08 | 156,661 |
| 2015-09-24 | $21.20 | $21.66 | $20.45 | $21.63 | $21.63 | 122,431 |
| 2015-09-23 | $21.51 | $21.85 | $20.89 | $21.29 | $21.29 | 108,226 |
| 2015-09-22 | $21.40 | $22.00 | $20.97 | $21.40 | $21.40 | 150,681 |
| 2015-09-21 | $22.08 | $22.48 | $20.66 | $21.15 | $21.15 | 94,552 |
| 2015-09-18 | $21.23 | $22.00 | $20.88 | $21.99 | $21.99 | 207,453 |
| 2015-09-17 | $20.94 | $21.92 | $20.47 | $21.49 | $21.49 | 122,532 |
| 2015-09-16 | $21.35 | $21.92 | $20.50 | $20.93 | $20.93 | 170,168 |
| 2015-09-15 | $21.54 | $22.15 | $20.88 | $21.33 | $21.33 | 178,232 |
| 2015-09-14 | $20.84 | $21.77 | $20.75 | $21.30 | $21.30 | 150,853 |
| 2015-09-11 | $20.64 | $21.28 | $18.65 | $20.84 | $20.84 | 130,480 |
| 2015-09-10 | $19.90 | $20.98 | $19.39 | $20.65 | $20.65 | 202,520 |
| 2015-09-09 | $20.82 | $20.92 | $19.67 | $19.88 | $19.88 | 214,251 |
| 2015-09-08 | $19.16 | $20.99 | $19.08 | $20.46 | $20.46 | 291,452 |
Ardelyx Inc (ARDX) News Headlines
Recent Ardelyx Inc (ARDX) News
Similar Companies to Ardelyx Inc (ARDX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |