Aurinia Pharmaceuticals Inc (AUPH) Exchange: NASDAQ
Data as of May 2, 2025
$8.18 ($0.08) 0.99%
Aurinia Pharmaceuticals Inc - Daily Information
Click for more stock information on Aurinia Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.05 |
| Previous Close | $8.18 |
| High | $8.21 |
| Low | $7.97 |
| Adjusted Open | $8.05 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.21 |
| Adjusted Low | $7.97 |
About Aurinia Pharmaceuticals Inc (AUPH)
Aurinia Pharmaceuticals Inc is a biopharmaceutical company focused on commercializing treatments for patients suffering from serious kidney diseases. The company was founded in 2012 and listed on the NASDAQ Global Market in March 2019. It is based in Victoria, British Columbia and its shares trades in the US under the symbol AUPH. Since its inception, Aurinia Pharmaceuticals has grown to have a team of more than 60 employees with expertise in the biopharmaceutical industry that have made significant strides in advancing Aurinia Pharmaceuticals as an industry leader, including launching its revolutionary drug, Voclosporin, to treat Lupus Nephritis in belimumab-ineligible patients. Voclosporin has already received a positive CHMP opinion in Europe, and has been granted Marketing Authorization Application in the US and Canada which has the potential to become the most prescribed LN therapy worldwide. In addition, the company is developing its novel product candidate, AURA, to treat dry-eye disease in 2021.
Invest in Aurinia Pharmaceuticals Inc (AUPH)
Historical Stock Data for Aurinia Pharmaceuticals Inc (AUPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.05 | $8.21 | $7.97 | $8.18 | $8.18 | 808,541 |
| 2025-04-24 | $8.03 | $8.12 | $7.92 | $8.10 | $8.10 | 1,017,276 |
| 2025-04-23 | $8.04 | $8.32 | $7.97 | $8.09 | $8.09 | 1,263,497 |
| 2025-04-22 | $7.77 | $7.92 | $7.75 | $7.89 | $7.89 | 1,047,025 |
| 2025-04-21 | $7.72 | $7.85 | $7.65 | $7.66 | $7.66 | 944,024 |
| 2025-04-17 | $7.63 | $7.77 | $7.63 | $7.75 | $7.75 | 929,343 |
| 2025-04-16 | $7.74 | $7.74 | $7.59 | $7.67 | $7.67 | 966,738 |
| 2025-04-15 | $7.71 | $7.83 | $7.68 | $7.75 | $7.75 | 734,679 |
| 2025-04-14 | $7.56 | $7.78 | $7.48 | $7.73 | $7.73 | 1,177,838 |
| 2025-04-11 | $7.34 | $7.53 | $7.29 | $7.41 | $7.41 | 1,385,455 |
| 2025-04-10 | $7.47 | $7.52 | $7.15 | $7.34 | $7.34 | 963,670 |
| 2025-04-09 | $7.00 | $7.71 | $6.83 | $7.61 | $7.61 | 2,311,549 |
| 2025-04-08 | $7.66 | $7.81 | $7.05 | $7.20 | $7.20 | 1,795,533 |
| 2025-04-07 | $7.46 | $7.84 | $7.20 | $7.59 | $7.59 | 2,204,816 |
| 2025-04-04 | $7.81 | $7.98 | $7.72 | $7.81 | $7.81 | 1,567,420 |
| 2025-04-03 | $7.89 | $8.08 | $7.88 | $8.05 | $8.05 | 1,340,772 |
| 2025-04-02 | $7.95 | $8.21 | $7.93 | $8.19 | $8.19 | 1,431,673 |
| 2025-04-01 | $8.01 | $8.23 | $7.98 | $8.05 | $8.05 | 1,616,516 |
| 2025-03-31 | $8.20 | $8.23 | $7.93 | $8.04 | $8.04 | 1,474,727 |
| 2025-03-28 | $8.34 | $8.35 | $8.15 | $8.29 | $8.29 | 862,368 |
| 2025-03-27 | $8.51 | $8.65 | $8.44 | $8.46 | $8.46 | 846,074 |
| 2025-03-26 | $8.63 | $8.73 | $8.37 | $8.52 | $8.52 | 1,268,286 |
| 2025-03-25 | $8.52 | $8.69 | $8.45 | $8.67 | $8.67 | 1,139,596 |
| 2025-03-24 | $8.52 | $8.60 | $8.49 | $8.53 | $8.53 | 843,100 |
| 2025-03-21 | $8.26 | $8.53 | $8.23 | $8.44 | $8.44 | 2,064,739 |
| 2025-03-20 | $8.30 | $8.46 | $8.28 | $8.32 | $8.32 | 698,516 |
| 2025-03-19 | $8.22 | $8.38 | $8.20 | $8.37 | $8.37 | 894,474 |
| 2025-03-18 | $8.35 | $8.36 | $8.19 | $8.23 | $8.23 | 778,385 |
| 2025-03-17 | $8.17 | $8.42 | $8.15 | $8.40 | $8.40 | 1,418,520 |
| 2025-03-14 | $8.16 | $8.32 | $8.13 | $8.16 | $8.16 | 887,979 |
| 2025-03-13 | $8.16 | $8.33 | $8.08 | $8.11 | $8.11 | 2,904,105 |
| 2025-03-12 | $8.31 | $8.39 | $8.07 | $8.15 | $8.15 | 1,680,256 |
| 2025-03-11 | $8.23 | $8.36 | $8.04 | $8.29 | $8.29 | 2,027,338 |
| 2025-03-10 | $8.08 | $8.23 | $7.92 | $8.17 | $8.17 | 1,639,162 |
| 2025-03-07 | $8.19 | $8.34 | $8.04 | $8.15 | $8.15 | 1,152,897 |
| 2025-03-06 | $8.63 | $8.71 | $8.15 | $8.19 | $8.19 | 1,574,102 |
| 2025-03-05 | $8.10 | $8.85 | $8.09 | $8.67 | $8.67 | 2,952,977 |
| 2025-03-04 | $7.95 | $8.14 | $7.76 | $8.08 | $8.08 | 3,660,266 |
| 2025-03-03 | $7.97 | $8.14 | $7.79 | $7.98 | $7.98 | 2,583,080 |
| 2025-02-28 | $7.47 | $7.95 | $7.47 | $7.95 | $7.95 | 1,850,040 |
| 2025-02-27 | $7.73 | $7.75 | $6.55 | $7.55 | $7.55 | 4,491,732 |
| 2025-02-26 | $7.97 | $8.14 | $7.90 | $7.95 | $7.95 | 1,429,144 |
| 2025-02-25 | $8.08 | $8.18 | $7.93 | $8.03 | $8.03 | 1,196,930 |
| 2025-02-24 | $7.92 | $8.20 | $7.91 | $8.05 | $8.05 | 1,310,337 |
| 2025-02-21 | $7.92 | $7.96 | $7.79 | $7.93 | $7.93 | 1,298,639 |
| 2025-02-20 | $7.83 | $7.93 | $7.50 | $7.83 | $7.83 | 1,302,882 |
| 2025-02-19 | $7.92 | $8.02 | $7.85 | $7.87 | $7.87 | 1,026,817 |
| 2025-02-18 | $7.89 | $8.10 | $7.81 | $7.99 | $7.99 | 1,034,130 |
| 2025-02-14 | $8.00 | $8.12 | $7.77 | $7.79 | $7.79 | 1,006,245 |
| 2025-02-13 | $7.89 | $8.02 | $7.84 | $7.97 | $7.97 | 860,410 |
| 2025-02-12 | $7.55 | $7.86 | $7.47 | $7.81 | $7.81 | 1,395,050 |
| 2025-02-11 | $7.91 | $7.91 | $7.60 | $7.61 | $7.61 | 1,162,153 |
| 2025-02-10 | $8.02 | $8.07 | $7.85 | $7.97 | $7.97 | 984,236 |
| 2025-02-07 | $8.03 | $8.20 | $7.94 | $8.01 | $8.01 | 1,191,048 |
| 2025-02-06 | $8.28 | $8.33 | $8.08 | $8.09 | $8.09 | 889,132 |
| 2025-02-05 | $8.01 | $8.32 | $7.99 | $8.27 | $8.27 | 1,063,104 |
| 2025-02-04 | $7.81 | $8.04 | $7.78 | $8.01 | $8.01 | 843,917 |
| 2025-02-03 | $7.82 | $7.85 | $7.67 | $7.81 | $7.81 | 1,147,837 |
| 2025-01-31 | $7.98 | $8.18 | $7.91 | $7.95 | $7.95 | 1,123,255 |
| 2025-01-30 | $8.10 | $8.18 | $7.92 | $8.00 | $8.00 | 960,623 |
| 2025-01-29 | $8.24 | $8.29 | $8.03 | $8.14 | $8.14 | 860,001 |
| 2025-01-28 | $8.26 | $8.54 | $8.23 | $8.24 | $8.24 | 919,038 |
| 2025-01-27 | $7.97 | $8.28 | $7.97 | $8.26 | $8.26 | 889,070 |
| 2025-01-24 | $8.00 | $8.11 | $7.96 | $8.00 | $8.00 | 946,002 |
| 2025-01-23 | $7.69 | $8.05 | $7.67 | $8.03 | $8.03 | 1,043,648 |
| 2025-01-22 | $7.68 | $7.84 | $7.64 | $7.73 | $7.73 | 1,148,634 |
| 2025-01-21 | $8.07 | $8.19 | $7.69 | $7.73 | $7.73 | 1,790,964 |
| 2025-01-17 | $7.81 | $8.03 | $7.67 | $8.01 | $8.01 | 1,596,374 |
| 2025-01-16 | $7.68 | $7.75 | $7.60 | $7.74 | $7.74 | 1,048,867 |
| 2025-01-15 | $7.73 | $7.78 | $7.61 | $7.69 | $7.69 | 1,146,287 |
| 2025-01-14 | $7.85 | $7.94 | $7.52 | $7.55 | $7.55 | 1,604,277 |
| 2025-01-13 | $7.94 | $7.96 | $7.58 | $7.77 | $7.77 | 2,699,199 |
| 2025-01-10 | $8.20 | $8.27 | $7.79 | $8.07 | $8.07 | 2,415,309 |
| 2025-01-08 | $8.38 | $8.53 | $8.27 | $8.34 | $8.34 | 1,380,864 |
| 2025-01-07 | $8.40 | $8.57 | $8.34 | $8.42 | $8.42 | 1,407,508 |
| 2025-01-06 | $8.63 | $8.68 | $8.33 | $8.38 | $8.38 | 1,668,710 |
| 2025-01-03 | $8.77 | $8.96 | $8.52 | $8.54 | $8.54 | 1,604,867 |
| 2025-01-02 | $9.05 | $9.11 | $8.75 | $8.77 | $8.77 | 1,526,672 |
| 2024-12-31 | $9.19 | $9.24 | $8.91 | $8.98 | $8.98 | 1,250,403 |
| 2024-12-30 | $9.14 | $9.31 | $9.00 | $9.17 | $9.17 | 1,045,838 |
| 2024-12-27 | $9.18 | $9.26 | $8.99 | $9.20 | $9.20 | 821,387 |
| 2024-12-26 | $8.97 | $9.26 | $8.90 | $9.25 | $9.25 | 771,686 |
| 2024-12-24 | $8.99 | $9.01 | $8.89 | $8.98 | $8.98 | 487,429 |
| 2024-12-23 | $9.01 | $9.05 | $8.93 | $8.95 | $8.95 | 938,563 |
| 2024-12-20 | $8.95 | $9.23 | $8.92 | $9.03 | $9.03 | 1,584,350 |
| 2024-12-19 | $9.15 | $9.21 | $8.92 | $9.04 | $9.04 | 1,135,385 |
| 2024-12-18 | $9.57 | $9.60 | $8.97 | $9.10 | $9.10 | 1,184,707 |
| 2024-12-17 | $9.60 | $9.76 | $9.40 | $9.55 | $9.55 | 1,432,859 |
| 2024-12-16 | $9.37 | $9.66 | $9.26 | $9.63 | $9.63 | 1,090,038 |
| 2024-12-13 | $9.65 | $9.69 | $9.22 | $9.37 | $9.37 | 1,279,743 |
| 2024-12-12 | $10.05 | $10.15 | $9.68 | $9.69 | $9.69 | 1,354,035 |
| 2024-12-11 | $10.49 | $10.49 | $9.98 | $10.11 | $10.11 | 2,126,369 |
| 2024-12-10 | $9.50 | $10.67 | $9.43 | $10.44 | $10.44 | 4,636,884 |
| 2024-12-09 | $8.94 | $9.19 | $8.87 | $9.13 | $9.13 | 1,687,992 |
| 2024-12-06 | $8.85 | $9.16 | $8.84 | $8.93 | $8.93 | 1,196,001 |
| 2024-12-05 | $8.71 | $9.00 | $8.71 | $8.88 | $8.88 | 1,195,275 |
| 2024-12-04 | $8.85 | $8.92 | $8.71 | $8.72 | $8.72 | 887,160 |
| 2024-12-03 | $9.10 | $9.17 | $8.82 | $8.85 | $8.85 | 1,329,187 |
| 2024-12-02 | $8.85 | $9.24 | $8.76 | $9.10 | $9.10 | 2,327,639 |
| 2024-11-29 | $8.87 | $9.02 | $8.77 | $8.86 | $8.86 | 771,994 |
| 2024-11-27 | $8.75 | $8.91 | $8.70 | $8.85 | $8.85 | 1,215,702 |
| 2024-11-26 | $8.70 | $8.78 | $8.65 | $8.71 | $8.71 | 750,630 |
| 2024-11-25 | $8.94 | $9.00 | $8.69 | $8.71 | $8.71 | 1,620,585 |
| 2024-11-22 | $8.75 | $9.04 | $8.65 | $8.86 | $8.86 | 1,595,809 |
| 2024-11-21 | $8.31 | $8.83 | $8.30 | $8.77 | $8.77 | 2,417,356 |
| 2024-11-20 | $8.07 | $8.26 | $7.91 | $8.24 | $8.24 | 1,273,531 |
| 2024-11-19 | $7.95 | $8.14 | $7.89 | $8.13 | $8.13 | 1,260,889 |
| 2024-11-18 | $8.13 | $8.14 | $7.87 | $8.01 | $8.01 | 1,195,869 |
| 2024-11-15 | $8.36 | $8.39 | $8.07 | $8.12 | $8.12 | 1,444,530 |
| 2024-11-14 | $8.33 | $8.41 | $8.10 | $8.33 | $8.33 | 1,406,480 |
| 2024-11-13 | $8.43 | $8.48 | $8.06 | $8.28 | $8.28 | 1,579,167 |
| 2024-11-12 | $8.45 | $8.58 | $8.28 | $8.38 | $8.38 | 1,551,848 |
| 2024-11-11 | $8.29 | $8.70 | $8.29 | $8.49 | $8.49 | 1,961,326 |
| 2024-11-08 | $8.39 | $8.40 | $7.98 | $8.32 | $8.32 | 2,230,112 |
| 2024-11-07 | $7.84 | $8.74 | $7.80 | $8.34 | $8.34 | 4,245,877 |
| 2024-11-06 | $7.45 | $7.57 | $7.32 | $7.52 | $7.52 | 1,650,784 |
| 2024-11-05 | $7.17 | $7.35 | $7.09 | $7.32 | $7.32 | 962,206 |
| 2024-11-04 | $7.28 | $7.28 | $7.03 | $7.21 | $7.21 | 1,196,678 |
| 2024-11-01 | $7.20 | $7.37 | $7.16 | $7.32 | $7.32 | 821,000 |
| 2024-10-31 | $7.37 | $7.39 | $7.21 | $7.21 | $7.21 | 825,181 |
| 2024-10-30 | $7.48 | $7.49 | $7.33 | $7.36 | $7.36 | 891,731 |
| 2024-10-29 | $7.21 | $7.50 | $7.18 | $7.49 | $7.49 | 1,037,265 |
| 2024-10-28 | $7.12 | $7.32 | $7.09 | $7.24 | $7.24 | 1,072,219 |
| 2024-10-25 | $7.05 | $7.18 | $7.00 | $7.05 | $7.05 | 808,715 |
| 2024-10-24 | $7.02 | $7.08 | $6.94 | $7.04 | $7.04 | 622,244 |
| 2024-10-23 | $7.04 | $7.05 | $6.85 | $6.99 | $6.99 | 812,003 |
| 2024-10-22 | $7.13 | $7.16 | $7.00 | $7.07 | $7.07 | 530,384 |
| 2024-10-21 | $7.03 | $7.20 | $6.94 | $7.17 | $7.17 | 1,019,607 |
| 2024-10-18 | $7.20 | $7.23 | $6.95 | $7.03 | $7.03 | 1,079,007 |
| 2024-10-17 | $7.16 | $7.30 | $7.13 | $7.18 | $7.18 | 701,407 |
| 2024-10-16 | $7.26 | $7.33 | $7.17 | $7.18 | $7.18 | 685,131 |
| 2024-10-15 | $7.13 | $7.26 | $7.08 | $7.20 | $7.20 | 793,194 |
| 2024-10-14 | $7.08 | $7.13 | $6.99 | $7.12 | $7.12 | 536,607 |
| 2024-10-11 | $7.00 | $7.11 | $6.92 | $7.08 | $7.08 | 895,175 |
| 2024-10-10 | $6.70 | $6.98 | $6.64 | $6.98 | $6.98 | 963,211 |
| 2024-10-09 | $6.83 | $6.86 | $6.71 | $6.75 | $6.75 | 699,802 |
| 2024-10-08 | $6.82 | $6.92 | $6.76 | $6.82 | $6.82 | 522,272 |
| 2024-10-07 | $7.12 | $7.20 | $6.83 | $6.84 | $6.84 | 606,247 |
| 2024-10-04 | $7.08 | $7.16 | $6.99 | $7.12 | $7.12 | 820,387 |
| 2024-10-03 | $7.04 | $7.12 | $6.91 | $7.02 | $7.02 | 1,048,553 |
| 2024-10-02 | $7.22 | $7.31 | $7.04 | $7.12 | $7.12 | 1,143,642 |
| 2024-10-01 | $7.30 | $7.34 | $7.11 | $7.26 | $7.26 | 873,187 |
| 2024-09-30 | $7.24 | $7.45 | $7.22 | $7.33 | $7.33 | 918,080 |
| 2024-09-27 | $7.21 | $7.31 | $7.11 | $7.28 | $7.28 | 790,979 |
| 2024-09-26 | $7.27 | $7.28 | $7.09 | $7.16 | $7.16 | 1,017,594 |
| 2024-09-25 | $7.03 | $7.20 | $6.94 | $7.20 | $7.20 | 807,175 |
| 2024-09-24 | $7.15 | $7.15 | $6.81 | $7.02 | $7.02 | 987,345 |
| 2024-09-23 | $7.16 | $7.22 | $6.96 | $6.98 | $6.98 | 932,321 |
| 2024-09-20 | $7.18 | $7.32 | $7.15 | $7.20 | $7.20 | 2,965,018 |
| 2024-09-19 | $7.22 | $7.28 | $7.12 | $7.20 | $7.20 | 740,490 |
| 2024-09-18 | $7.17 | $7.34 | $6.99 | $7.08 | $7.08 | 929,388 |
| 2024-09-17 | $7.12 | $7.40 | $7.11 | $7.14 | $7.14 | 1,674,581 |
| 2024-09-16 | $7.10 | $7.36 | $7.01 | $7.13 | $7.13 | 1,260,994 |
| 2024-09-13 | $6.85 | $7.19 | $6.72 | $7.03 | $7.03 | 1,952,073 |
| 2024-09-12 | $6.53 | $6.63 | $6.43 | $6.58 | $6.58 | 1,137,861 |
| 2024-09-11 | $6.50 | $6.62 | $6.42 | $6.53 | $6.53 | 879,038 |
| 2024-09-10 | $6.87 | $6.93 | $6.54 | $6.56 | $6.56 | 1,346,215 |
| 2024-09-09 | $7.25 | $7.33 | $6.78 | $6.87 | $6.87 | 1,576,682 |
| 2024-09-06 | $6.93 | $7.45 | $6.85 | $7.26 | $7.26 | 2,678,585 |
| 2024-09-05 | $6.95 | $7.03 | $6.82 | $6.91 | $6.91 | 1,493,479 |
| 2024-09-04 | $6.67 | $7.01 | $6.61 | $6.98 | $6.98 | 1,299,378 |
| 2024-09-03 | $6.79 | $6.92 | $6.64 | $6.68 | $6.68 | 1,022,774 |
| 2024-08-30 | $6.91 | $6.98 | $6.72 | $6.81 | $6.81 | 1,128,164 |
| 2024-08-29 | $6.63 | $7.03 | $6.63 | $6.90 | $6.90 | 1,393,434 |
| 2024-08-28 | $6.70 | $6.96 | $6.60 | $6.61 | $6.61 | 2,359,551 |
| 2024-08-27 | $6.71 | $6.78 | $6.52 | $6.73 | $6.73 | 880,100 |
| 2024-08-26 | $6.80 | $6.83 | $6.58 | $6.71 | $6.71 | 1,128,046 |
| 2024-08-23 | $6.67 | $6.94 | $6.62 | $6.76 | $6.76 | 1,701,506 |
| 2024-08-22 | $6.65 | $6.74 | $6.55 | $6.65 | $6.65 | 1,671,222 |
| 2024-08-21 | $6.43 | $6.70 | $6.34 | $6.59 | $6.59 | 1,862,112 |
| 2024-08-20 | $6.46 | $6.53 | $6.32 | $6.43 | $6.43 | 1,207,214 |
| 2024-08-19 | $6.25 | $6.52 | $6.23 | $6.44 | $6.44 | 2,025,148 |
| 2024-08-16 | $5.60 | $6.32 | $5.51 | $6.26 | $6.26 | 2,922,521 |
| 2024-08-15 | $5.68 | $5.72 | $5.53 | $5.59 | $5.59 | 1,194,368 |
| 2024-08-14 | $5.48 | $5.64 | $5.41 | $5.59 | $5.59 | 1,092,497 |
| 2024-08-13 | $5.45 | $5.48 | $5.37 | $5.45 | $5.45 | 959,394 |
| 2024-08-12 | $5.45 | $5.49 | $5.29 | $5.46 | $5.46 | 978,700 |
| 2024-08-09 | $5.45 | $5.51 | $5.32 | $5.40 | $5.40 | 890,092 |
| 2024-08-08 | $5.35 | $5.49 | $5.30 | $5.47 | $5.47 | 1,196,914 |
| 2024-08-07 | $5.74 | $5.74 | $5.25 | $5.32 | $5.32 | 1,381,941 |
| 2024-08-06 | $5.37 | $5.65 | $5.20 | $5.62 | $5.62 | 1,631,082 |
| 2024-08-05 | $5.26 | $5.53 | $5.23 | $5.37 | $5.37 | 2,898,329 |
| 2024-08-02 | $5.50 | $5.58 | $5.30 | $5.50 | $5.50 | 2,032,563 |
| 2024-08-01 | $5.77 | $5.90 | $5.59 | $5.61 | $5.61 | 1,617,730 |
| 2024-07-31 | $5.66 | $6.07 | $5.62 | $5.88 | $5.88 | 2,368,030 |
| 2024-07-30 | $5.70 | $5.79 | $5.60 | $5.62 | $5.62 | 1,383,914 |
| 2024-07-29 | $5.70 | $5.71 | $5.59 | $5.68 | $5.68 | 925,265 |
| 2024-07-26 | $5.66 | $5.70 | $5.59 | $5.68 | $5.68 | 1,012,754 |
| 2024-07-25 | $5.55 | $5.71 | $5.47 | $5.60 | $5.60 | 1,508,650 |
| 2024-07-24 | $5.43 | $5.73 | $5.37 | $5.56 | $5.56 | 1,516,079 |
| 2024-07-23 | $5.39 | $5.57 | $5.38 | $5.45 | $5.45 | 1,528,060 |
| 2024-07-22 | $5.58 | $5.65 | $5.26 | $5.43 | $5.43 | 1,516,540 |
| 2024-07-19 | $5.60 | $5.76 | $5.51 | $5.56 | $5.56 | 2,053,473 |
| 2024-07-18 | $5.82 | $5.85 | $5.53 | $5.57 | $5.57 | 1,359,098 |
| 2024-07-17 | $5.67 | $5.84 | $5.66 | $5.84 | $5.84 | 1,063,783 |
| 2024-07-16 | $5.73 | $5.89 | $5.70 | $5.80 | $5.80 | 1,852,896 |
| 2024-07-15 | $5.61 | $5.68 | $5.54 | $5.67 | $5.67 | 1,600,695 |
| 2024-07-12 | $5.90 | $5.96 | $5.59 | $5.61 | $5.61 | 1,351,591 |
| 2024-07-11 | $5.57 | $5.90 | $5.55 | $5.86 | $5.86 | 2,445,501 |
| 2024-07-10 | $5.55 | $5.64 | $5.45 | $5.50 | $5.50 | 753,343 |
| 2024-07-09 | $5.62 | $5.62 | $5.50 | $5.52 | $5.52 | 766,828 |
| 2024-07-08 | $5.61 | $5.77 | $5.57 | $5.63 | $5.63 | 968,808 |
| 2024-07-05 | $5.48 | $5.61 | $5.44 | $5.61 | $5.61 | 813,623 |
| 2024-07-03 | $5.42 | $5.54 | $5.36 | $5.47 | $5.47 | 388,374 |
| 2024-07-02 | $5.50 | $5.55 | $5.42 | $5.43 | $5.43 | 571,187 |
| 2024-07-01 | $5.69 | $5.76 | $5.48 | $5.49 | $5.49 | 845,475 |
| 2024-06-28 | $5.63 | $5.77 | $5.50 | $5.71 | $5.71 | 3,605,299 |
| 2024-06-27 | $5.54 | $5.62 | $5.46 | $5.62 | $5.62 | 585,737 |
| 2024-06-26 | $5.54 | $5.56 | $5.46 | $5.51 | $5.51 | 878,705 |
| 2024-06-25 | $5.66 | $5.70 | $5.57 | $5.57 | $5.57 | 683,397 |
| 2024-06-24 | $5.52 | $5.70 | $5.52 | $5.66 | $5.66 | 780,484 |
| 2024-06-21 | $5.49 | $5.57 | $5.47 | $5.53 | $5.53 | 1,100,094 |
| 2024-06-20 | $5.36 | $5.53 | $5.31 | $5.46 | $5.46 | 1,047,134 |
| 2024-06-18 | $5.49 | $5.63 | $5.41 | $5.42 | $5.42 | 908,202 |
| 2024-06-17 | $5.61 | $5.71 | $5.40 | $5.54 | $5.54 | 1,453,919 |
| 2024-06-14 | $5.26 | $5.72 | $5.15 | $5.65 | $5.65 | 2,873,167 |
| 2024-06-13 | $5.39 | $5.49 | $5.34 | $5.35 | $5.35 | 1,234,408 |
| 2024-06-12 | $5.66 | $5.70 | $5.44 | $5.45 | $5.45 | 814,701 |
| 2024-06-11 | $5.35 | $5.56 | $5.33 | $5.55 | $5.55 | 955,171 |
| 2024-06-10 | $5.28 | $5.41 | $5.22 | $5.40 | $5.40 | 653,344 |
| 2024-06-07 | $5.34 | $5.37 | $5.25 | $5.30 | $5.30 | 761,208 |
| 2024-06-06 | $5.48 | $5.49 | $5.35 | $5.39 | $5.39 | 744,331 |
| 2024-06-05 | $5.26 | $5.57 | $5.17 | $5.46 | $5.46 | 1,403,596 |
| 2024-06-04 | $5.35 | $5.41 | $5.25 | $5.27 | $5.27 | 694,610 |
| 2024-06-03 | $5.37 | $5.68 | $5.34 | $5.36 | $5.36 | 1,104,533 |
| 2024-05-31 | $5.45 | $5.66 | $5.34 | $5.42 | $5.42 | 1,619,070 |
| 2024-05-30 | $5.24 | $5.43 | $5.22 | $5.38 | $5.38 | 898,615 |
| 2024-05-29 | $5.20 | $5.25 | $5.11 | $5.16 | $5.16 | 902,387 |
| 2024-05-28 | $5.24 | $5.33 | $5.23 | $5.29 | $5.29 | 819,406 |
| 2024-05-24 | $5.26 | $5.29 | $5.13 | $5.21 | $5.21 | 681,996 |
| 2024-05-23 | $5.55 | $5.56 | $5.17 | $5.24 | $5.24 | 1,049,103 |
| 2024-05-22 | $5.59 | $5.63 | $5.50 | $5.53 | $5.53 | 889,815 |
| 2024-05-21 | $5.76 | $5.81 | $5.56 | $5.59 | $5.59 | 1,392,676 |
| 2024-05-20 | $5.68 | $5.93 | $5.64 | $5.78 | $5.78 | 2,414,171 |
| 2024-05-17 | $5.80 | $5.83 | $5.65 | $5.76 | $5.76 | 2,333,017 |
| 2024-05-16 | $5.30 | $5.80 | $5.29 | $5.77 | $5.77 | 2,745,332 |
| 2024-05-15 | $5.25 | $5.52 | $5.13 | $5.31 | $5.31 | 1,761,013 |
| 2024-05-14 | $5.09 | $5.22 | $5.08 | $5.20 | $5.20 | 1,444,777 |
| 2024-05-13 | $5.08 | $5.13 | $4.99 | $5.02 | $5.02 | 845,787 |
| 2024-05-10 | $5.15 | $5.19 | $5.02 | $5.02 | $5.02 | 1,188,962 |
| 2024-05-09 | $5.17 | $5.21 | $5.10 | $5.17 | $5.17 | 792,055 |
| 2024-05-08 | $5.15 | $5.20 | $5.04 | $5.15 | $5.15 | 931,132 |
| 2024-05-07 | $5.14 | $5.20 | $5.05 | $5.12 | $5.12 | 1,015,237 |
| 2024-05-06 | $5.12 | $5.18 | $5.04 | $5.16 | $5.16 | 1,336,343 |
| 2024-05-03 | $5.40 | $5.55 | $5.09 | $5.10 | $5.10 | 1,696,503 |
| 2024-05-02 | $5.68 | $5.79 | $5.03 | $5.17 | $5.17 | 3,438,271 |
| 2024-05-01 | $5.08 | $5.31 | $5.07 | $5.20 | $5.20 | 1,667,938 |
| 2024-04-30 | $5.10 | $5.18 | $4.98 | $5.09 | $5.09 | 1,581,067 |
| 2024-04-29 | $4.93 | $5.07 | $4.92 | $5.01 | $5.01 | 940,225 |
| 2024-04-26 | $4.89 | $5.01 | $4.86 | $4.91 | $4.91 | 985,501 |
| 2024-04-25 | $4.96 | $5.01 | $4.77 | $4.87 | $4.87 | 1,540,488 |
| 2024-04-24 | $5.09 | $5.16 | $5.00 | $5.03 | $5.03 | 786,047 |
| 2024-04-23 | $5.04 | $5.16 | $5.02 | $5.09 | $5.09 | 920,655 |
| 2024-04-22 | $4.98 | $5.06 | $4.92 | $5.05 | $5.05 | 1,167,172 |
| 2024-04-19 | $4.79 | $5.01 | $4.77 | $4.99 | $4.99 | 1,573,718 |
| 2024-04-18 | $4.91 | $4.96 | $4.71 | $4.81 | $4.81 | 2,098,031 |
| 2024-04-17 | $5.04 | $5.09 | $4.91 | $4.91 | $4.91 | 1,145,204 |
| 2024-04-16 | $5.01 | $5.08 | $4.96 | $5.00 | $5.00 | 855,913 |
| 2024-04-15 | $5.09 | $5.23 | $5.02 | $5.04 | $5.04 | 1,339,560 |
| 2024-04-12 | $5.02 | $5.11 | $4.97 | $5.10 | $5.10 | 1,721,800 |
| 2024-04-11 | $5.02 | $5.11 | $4.97 | $5.08 | $5.08 | 855,153 |
| 2024-04-10 | $4.99 | $5.06 | $4.95 | $4.99 | $4.99 | 1,651,786 |
| 2024-04-09 | $4.99 | $5.26 | $4.98 | $5.11 | $5.11 | 1,499,358 |
| 2024-04-08 | $5.05 | $5.05 | $4.97 | $4.98 | $4.98 | 830,878 |
| 2024-04-05 | $5.07 | $5.16 | $5.01 | $5.05 | $5.05 | 1,052,318 |
| 2024-04-04 | $5.24 | $5.30 | $5.07 | $5.09 | $5.09 | 1,202,511 |
| 2024-04-03 | $5.04 | $5.20 | $5.00 | $5.18 | $5.18 | 1,181,347 |
| 2024-04-02 | $5.35 | $5.35 | $5.04 | $5.08 | $5.08 | 1,160,070 |
| 2024-04-01 | $5.00 | $5.41 | $4.97 | $5.40 | $5.40 | 2,472,407 |
| 2024-03-28 | $4.99 | $5.04 | $4.97 | $5.01 | $5.01 | 1,375,006 |
| 2024-03-27 | $4.95 | $5.02 | $4.85 | $5.00 | $5.00 | 1,438,779 |
| 2024-03-26 | $4.98 | $5.07 | $4.93 | $4.93 | $4.93 | 948,678 |
| 2024-03-25 | $5.00 | $5.07 | $4.96 | $4.99 | $4.99 | 969,097 |
| 2024-03-22 | $5.03 | $5.03 | $4.94 | $4.97 | $4.97 | 1,792,314 |
| 2024-03-21 | $5.20 | $5.25 | $5.00 | $5.01 | $5.01 | 1,871,108 |
| 2024-03-20 | $5.15 | $5.23 | $5.03 | $5.14 | $5.14 | 1,807,580 |
| 2024-03-19 | $5.05 | $5.19 | $4.96 | $5.18 | $5.18 | 1,176,517 |
| 2024-03-18 | $5.18 | $5.22 | $5.06 | $5.09 | $5.09 | 1,267,081 |
| 2024-03-15 | $5.07 | $5.20 | $5.06 | $5.17 | $5.17 | 2,205,377 |
| 2024-03-14 | $5.20 | $5.24 | $4.98 | $5.09 | $5.09 | 1,986,599 |
| 2024-03-13 | $5.16 | $5.29 | $5.16 | $5.25 | $5.25 | 1,343,379 |
| 2024-03-12 | $5.39 | $5.39 | $5.19 | $5.20 | $5.20 | 1,872,335 |
| 2024-03-11 | $5.40 | $5.56 | $5.35 | $5.37 | $5.37 | 1,413,458 |
| 2024-03-08 | $5.46 | $5.63 | $5.40 | $5.43 | $5.43 | 1,353,214 |
| 2024-03-07 | $5.51 | $5.58 | $5.39 | $5.45 | $5.45 | 1,342,221 |
| 2024-03-06 | $5.66 | $5.67 | $5.48 | $5.52 | $5.52 | 1,766,805 |
| 2024-03-05 | $5.72 | $5.79 | $5.56 | $5.60 | $5.60 | 2,042,420 |
| 2024-03-04 | $5.78 | $5.80 | $5.61 | $5.76 | $5.76 | 1,757,002 |
| 2024-03-01 | $5.73 | $5.88 | $5.64 | $5.78 | $5.78 | 1,583,821 |
| 2024-02-29 | $5.96 | $6.02 | $5.72 | $5.72 | $5.72 | 2,040,946 |
| 2024-02-28 | $5.95 | $6.03 | $5.76 | $5.84 | $5.84 | 2,352,226 |
| 2024-02-27 | $6.04 | $6.12 | $5.88 | $6.02 | $6.02 | 2,168,472 |
| 2024-02-26 | $5.90 | $6.10 | $5.89 | $6.00 | $6.00 | 2,561,419 |
| 2024-02-23 | $5.96 | $6.13 | $5.90 | $5.95 | $5.95 | 2,666,877 |
| 2024-02-22 | $5.70 | $6.02 | $5.64 | $6.00 | $6.00 | 4,163,280 |
| 2024-02-21 | $5.55 | $5.80 | $5.35 | $5.74 | $5.74 | 5,586,582 |
| 2024-02-20 | $5.75 | $5.85 | $5.52 | $5.59 | $5.59 | 4,774,583 |
| 2024-02-16 | $5.92 | $6.13 | $5.67 | $5.85 | $5.85 | 5,600,938 |
| 2024-02-15 | $6.00 | $6.20 | $5.50 | $6.02 | $6.02 | 19,625,716 |
| 2024-02-14 | $7.94 | $7.98 | $7.67 | $7.97 | $7.97 | 2,826,733 |
| 2024-02-13 | $8.00 | $8.13 | $7.74 | $7.78 | $7.78 | 2,247,901 |
| 2024-02-12 | $8.28 | $8.50 | $8.22 | $8.32 | $8.32 | 2,422,683 |
| 2024-02-09 | $7.98 | $8.35 | $7.92 | $8.29 | $8.29 | 2,772,832 |
| 2024-02-08 | $7.78 | $7.95 | $7.71 | $7.91 | $7.91 | 1,073,942 |
| 2024-02-07 | $7.90 | $7.90 | $7.71 | $7.78 | $7.78 | 985,951 |
| 2024-02-06 | $7.51 | $7.95 | $7.50 | $7.93 | $7.93 | 1,447,401 |
| 2024-02-05 | $7.57 | $7.66 | $7.49 | $7.55 | $7.55 | 1,092,150 |
| 2024-02-02 | $7.62 | $7.73 | $7.46 | $7.68 | $7.68 | 1,551,935 |
| 2024-02-01 | $7.62 | $7.84 | $7.41 | $7.73 | $7.73 | 1,610,491 |
| 2024-01-31 | $7.72 | $7.91 | $7.53 | $7.54 | $7.54 | 1,625,021 |
| 2024-01-30 | $7.98 | $7.99 | $7.72 | $7.74 | $7.74 | 1,130,825 |
| 2024-01-29 | $8.00 | $8.06 | $7.78 | $8.03 | $8.03 | 1,141,584 |
| 2024-01-26 | $8.09 | $8.13 | $7.91 | $7.99 | $7.99 | 1,095,242 |
| 2024-01-25 | $7.98 | $8.04 | $7.80 | $8.04 | $8.04 | 1,126,480 |
| 2024-01-24 | $8.15 | $8.22 | $7.87 | $7.88 | $7.88 | 1,653,678 |
| 2024-01-23 | $8.18 | $8.24 | $7.92 | $8.05 | $8.05 | 1,445,533 |
| 2024-01-22 | $7.97 | $8.30 | $7.91 | $8.10 | $8.10 | 2,153,032 |
| 2024-01-19 | $7.93 | $8.05 | $7.80 | $8.00 | $8.00 | 1,666,195 |
| 2024-01-18 | $7.90 | $8.00 | $7.71 | $7.88 | $7.88 | 2,619,801 |
| 2024-01-17 | $7.70 | $7.91 | $7.53 | $7.87 | $7.87 | 1,499,922 |
| 2024-01-16 | $7.70 | $8.10 | $7.56 | $7.80 | $7.80 | 3,230,635 |
| 2024-01-12 | $8.00 | $8.11 | $7.64 | $7.74 | $7.74 | 2,854,017 |
| 2024-01-11 | $8.40 | $8.43 | $7.77 | $7.92 | $7.92 | 4,809,529 |
| 2024-01-10 | $9.13 | $9.43 | $8.46 | $8.51 | $8.51 | 2,863,738 |
| 2024-01-09 | $9.18 | $9.33 | $8.88 | $8.99 | $8.99 | 2,257,713 |
| 2024-01-08 | $8.35 | $9.31 | $8.21 | $9.31 | $9.31 | 3,727,584 |
| 2024-01-05 | $8.44 | $8.82 | $8.20 | $8.40 | $8.40 | 4,841,616 |
| 2024-01-04 | $8.46 | $8.60 | $8.18 | $8.21 | $8.21 | 1,863,788 |
| 2024-01-03 | $8.67 | $8.70 | $8.39 | $8.45 | $8.45 | 1,206,952 |
| 2024-01-02 | $8.86 | $8.98 | $8.65 | $8.74 | $8.74 | 1,442,511 |
| 2023-12-29 | $9.22 | $9.31 | $8.97 | $8.99 | $8.99 | 1,733,583 |
| 2023-12-28 | $9.25 | $9.40 | $9.06 | $9.26 | $9.26 | 1,424,415 |
| 2023-12-27 | $9.37 | $9.52 | $9.26 | $9.29 | $9.29 | 1,432,810 |
| 2023-12-26 | $9.24 | $9.47 | $9.20 | $9.32 | $9.32 | 1,453,358 |
| 2023-12-22 | $9.32 | $9.48 | $9.11 | $9.20 | $9.20 | 1,204,893 |
| 2023-12-21 | $9.02 | $9.24 | $8.80 | $9.24 | $9.24 | 1,487,107 |
| 2023-12-20 | $9.39 | $9.48 | $8.91 | $8.91 | $8.91 | 2,557,917 |
| 2023-12-19 | $9.44 | $9.72 | $9.41 | $9.49 | $9.49 | 2,519,390 |
| 2023-12-18 | $9.47 | $9.74 | $9.19 | $9.35 | $9.35 | 3,436,778 |
| 2023-12-15 | $9.09 | $9.53 | $8.92 | $9.39 | $9.39 | 4,330,150 |
| 2023-12-14 | $8.82 | $9.03 | $8.45 | $9.03 | $9.03 | 3,177,217 |
| 2023-12-13 | $8.56 | $8.76 | $8.28 | $8.75 | $8.75 | 1,820,556 |
| 2023-12-12 | $8.64 | $8.64 | $8.32 | $8.59 | $8.59 | 1,305,254 |
| 2023-12-11 | $8.72 | $8.76 | $8.53 | $8.61 | $8.61 | 1,251,225 |
| 2023-12-08 | $8.85 | $8.89 | $8.70 | $8.86 | $8.86 | 1,244,581 |
| 2023-12-07 | $8.80 | $8.87 | $8.66 | $8.77 | $8.77 | 1,234,479 |
| 2023-12-06 | $8.85 | $9.05 | $8.73 | $8.85 | $8.85 | 1,696,173 |
| 2023-12-05 | $8.74 | $8.88 | $8.63 | $8.81 | $8.81 | 1,388,732 |
| 2023-12-04 | $8.99 | $9.13 | $8.68 | $8.82 | $8.82 | 2,399,927 |
| 2023-12-01 | $8.59 | $9.06 | $8.42 | $9.06 | $9.06 | 2,226,743 |
| 2023-11-30 | $8.76 | $9.31 | $8.60 | $8.64 | $8.64 | 2,070,714 |
| 2023-11-29 | $8.78 | $8.99 | $8.54 | $8.60 | $8.60 | 1,849,795 |
| 2023-11-28 | $8.53 | $8.70 | $8.28 | $8.69 | $8.69 | 2,221,377 |
| 2023-11-27 | $9.15 | $9.29 | $8.52 | $8.54 | $8.54 | 2,239,380 |
| 2023-11-24 | $9.05 | $9.59 | $9.03 | $9.17 | $9.17 | 1,402,176 |
| 2023-11-22 | $8.88 | $9.06 | $8.49 | $9.04 | $9.04 | 3,016,250 |
| 2023-11-21 | $9.22 | $10.05 | $8.69 | $8.74 | $8.74 | 7,194,297 |
| 2023-11-20 | $8.65 | $9.40 | $8.50 | $9.24 | $9.24 | 3,928,019 |
| 2023-11-17 | $8.22 | $8.69 | $8.19 | $8.60 | $8.60 | 3,061,866 |
| 2023-11-16 | $8.18 | $8.26 | $8.06 | $8.16 | $8.16 | 933,925 |
| 2023-11-15 | $8.22 | $8.56 | $8.15 | $8.16 | $8.16 | 1,445,195 |
| 2023-11-14 | $8.03 | $8.25 | $7.99 | $8.17 | $8.17 | 1,096,211 |
| 2023-11-13 | $7.75 | $7.85 | $7.50 | $7.82 | $7.82 | 908,430 |
| 2023-11-10 | $7.60 | $7.78 | $7.55 | $7.74 | $7.74 | 1,058,134 |
| 2023-11-09 | $8.09 | $8.20 | $7.47 | $7.58 | $7.58 | 1,421,789 |
| 2023-11-08 | $8.30 | $8.30 | $8.02 | $8.06 | $8.06 | 1,119,824 |
| 2023-11-07 | $8.25 | $8.49 | $8.21 | $8.29 | $8.29 | 1,235,107 |
| 2023-11-06 | $8.23 | $8.30 | $7.96 | $8.29 | $8.29 | 1,447,327 |
| 2023-11-03 | $7.92 | $8.33 | $7.76 | $8.23 | $8.23 | 2,053,937 |
| 2023-11-02 | $7.56 | $8.16 | $7.51 | $7.88 | $7.88 | 3,187,199 |
| 2023-11-01 | $7.31 | $7.40 | $6.94 | $7.13 | $7.13 | 2,427,080 |
| 2023-10-31 | $7.30 | $7.48 | $7.21 | $7.34 | $7.34 | 1,114,685 |
| 2023-10-30 | $7.20 | $7.50 | $7.20 | $7.35 | $7.35 | 1,074,670 |
| 2023-10-27 | $7.33 | $7.39 | $7.14 | $7.19 | $7.19 | 1,028,019 |
| 2023-10-26 | $7.36 | $7.55 | $7.32 | $7.33 | $7.33 | 1,248,754 |
| 2023-10-25 | $7.47 | $7.69 | $7.35 | $7.36 | $7.36 | 1,163,646 |
| 2023-10-24 | $7.39 | $7.67 | $7.33 | $7.52 | $7.52 | 1,683,436 |
| 2023-10-23 | $7.46 | $7.53 | $7.23 | $7.24 | $7.24 | 1,465,429 |
| 2023-10-20 | $7.50 | $7.63 | $7.42 | $7.50 | $7.50 | 1,358,857 |
| 2023-10-19 | $7.68 | $7.70 | $7.35 | $7.47 | $7.47 | 1,541,900 |
| 2023-10-18 | $7.70 | $7.77 | $7.54 | $7.67 | $7.67 | 1,030,714 |
| 2023-10-17 | $7.88 | $8.06 | $7.70 | $7.84 | $7.84 | 1,540,483 |
| 2023-10-16 | $7.51 | $8.11 | $7.49 | $7.92 | $7.92 | 2,317,173 |
| 2023-10-13 | $7.43 | $7.52 | $7.29 | $7.52 | $7.52 | 742,345 |
| 2023-10-12 | $7.54 | $7.71 | $7.23 | $7.42 | $7.42 | 2,711,991 |
| 2023-10-11 | $7.44 | $7.68 | $7.38 | $7.57 | $7.57 | 2,422,236 |
| 2023-10-10 | $7.26 | $7.64 | $7.19 | $7.46 | $7.46 | 2,253,666 |
| 2023-10-09 | $7.20 | $7.74 | $7.18 | $7.29 | $7.29 | 3,923,220 |
| 2023-10-06 | $7.17 | $7.37 | $7.12 | $7.30 | $7.30 | 1,544,730 |
| 2023-10-05 | $7.21 | $7.42 | $6.98 | $7.27 | $7.27 | 1,921,475 |
| 2023-10-04 | $7.28 | $7.42 | $7.10 | $7.19 | $7.19 | 1,725,791 |
| 2023-10-03 | $7.40 | $7.46 | $7.22 | $7.29 | $7.29 | 1,580,092 |
| 2023-10-02 | $7.74 | $7.75 | $7.37 | $7.44 | $7.44 | 3,017,757 |
| 2023-09-29 | $7.90 | $7.98 | $7.65 | $7.77 | $7.77 | 2,327,225 |
| 2023-09-28 | $7.99 | $8.00 | $7.78 | $7.88 | $7.88 | 3,116,192 |
| 2023-09-27 | $8.23 | $8.31 | $7.98 | $7.98 | $7.98 | 2,309,212 |
| 2023-09-26 | $8.06 | $8.39 | $8.06 | $8.17 | $8.17 | 1,554,339 |
| 2023-09-25 | $8.22 | $8.30 | $7.90 | $8.11 | $8.11 | 2,143,432 |
| 2023-09-22 | $8.34 | $8.44 | $8.17 | $8.35 | $8.35 | 2,042,589 |
| 2023-09-21 | $8.28 | $8.59 | $8.18 | $8.27 | $8.27 | 1,874,162 |
| 2023-09-20 | $8.56 | $8.61 | $8.28 | $8.34 | $8.34 | 1,567,116 |
| 2023-09-19 | $8.39 | $8.63 | $7.97 | $8.56 | $8.56 | 2,333,848 |
| 2023-09-18 | $8.84 | $8.99 | $8.34 | $8.40 | $8.40 | 2,548,105 |
| 2023-09-15 | $9.08 | $9.12 | $8.83 | $8.84 | $8.84 | 1,535,051 |
| 2023-09-14 | $9.19 | $9.36 | $9.01 | $9.08 | $9.08 | 1,048,215 |
| 2023-09-13 | $9.15 | $9.46 | $9.13 | $9.13 | $9.13 | 1,115,124 |
| 2023-09-12 | $9.60 | $9.61 | $9.04 | $9.12 | $9.12 | 2,232,837 |
| 2023-09-11 | $9.81 | $10.24 | $9.69 | $9.72 | $9.72 | 1,977,675 |
| 2023-09-08 | $9.67 | $9.89 | $9.63 | $9.83 | $9.83 | 1,273,302 |
| 2023-09-07 | $10.04 | $10.07 | $9.65 | $9.69 | $9.69 | 1,338,217 |
| 2023-09-06 | $9.79 | $10.24 | $9.64 | $10.19 | $10.19 | 2,784,572 |
| 2023-09-05 | $9.39 | $9.96 | $9.08 | $9.80 | $9.80 | 2,608,046 |
| 2023-09-01 | $9.12 | $9.57 | $9.08 | $9.46 | $9.46 | 1,262,035 |
| 2023-08-31 | $9.19 | $9.21 | $8.98 | $9.07 | $9.07 | 1,103,164 |
| 2023-08-30 | $9.14 | $9.33 | $9.10 | $9.14 | $9.14 | 813,341 |
| 2023-08-29 | $9.04 | $9.21 | $9.01 | $9.16 | $9.16 | 649,206 |
| 2023-08-28 | $9.19 | $9.29 | $9.06 | $9.13 | $9.13 | 723,200 |
| 2023-08-25 | $8.93 | $9.20 | $8.90 | $9.16 | $9.16 | 1,034,938 |
| 2023-08-24 | $9.30 | $9.31 | $8.90 | $8.93 | $8.93 | 1,538,207 |
| 2023-08-23 | $9.39 | $9.48 | $9.25 | $9.28 | $9.28 | 826,569 |
| 2023-08-22 | $9.55 | $9.60 | $9.29 | $9.37 | $9.37 | 1,286,912 |
| 2023-08-21 | $9.68 | $9.74 | $9.49 | $9.55 | $9.55 | 1,751,187 |
| 2023-08-18 | $9.40 | $9.85 | $9.40 | $9.79 | $9.79 | 2,115,409 |
| 2023-08-17 | $9.79 | $9.84 | $9.43 | $9.49 | $9.49 | 1,398,934 |
| 2023-08-16 | $9.52 | $9.79 | $9.50 | $9.74 | $9.74 | 1,483,424 |
| 2023-08-15 | $9.58 | $9.93 | $9.52 | $9.58 | $9.58 | 1,704,914 |
| 2023-08-14 | $9.40 | $9.67 | $9.29 | $9.66 | $9.66 | 1,969,822 |
| 2023-08-11 | $9.46 | $9.68 | $9.40 | $9.50 | $9.50 | 2,000,510 |
| 2023-08-10 | $9.56 | $9.69 | $9.45 | $9.56 | $9.56 | 1,248,441 |
| 2023-08-09 | $9.71 | $9.73 | $9.36 | $9.46 | $9.46 | 1,405,005 |
| 2023-08-08 | $9.67 | $9.99 | $9.58 | $9.71 | $9.71 | 1,662,230 |
| 2023-08-07 | $9.81 | $10.05 | $9.46 | $9.75 | $9.75 | 2,533,757 |
| 2023-08-04 | $10.59 | $10.83 | $9.79 | $9.82 | $9.82 | 4,780,075 |
| 2023-08-03 | $10.40 | $11.15 | $10.09 | $10.56 | $10.56 | 8,516,432 |
| 2023-08-02 | $10.23 | $10.44 | $9.91 | $10.13 | $10.13 | 3,727,135 |
| 2023-08-01 | $11.47 | $11.52 | $10.44 | $10.45 | $10.45 | 4,721,956 |
| 2023-07-31 | $12.38 | $12.38 | $11.49 | $11.58 | $11.58 | 3,847,218 |
| 2023-07-28 | $11.14 | $12.43 | $11.13 | $12.27 | $12.27 | 4,347,499 |
| 2023-07-27 | $11.09 | $11.10 | $10.91 | $11.07 | $11.07 | 1,858,124 |
| 2023-07-26 | $10.65 | $11.47 | $10.60 | $11.09 | $11.09 | 2,793,168 |
| 2023-07-25 | $10.79 | $10.82 | $10.57 | $10.65 | $10.65 | 1,831,051 |
| 2023-07-24 | $10.95 | $10.97 | $10.66 | $10.87 | $10.87 | 1,815,282 |
| 2023-07-21 | $11.28 | $11.28 | $10.89 | $10.94 | $10.94 | 2,414,477 |
| 2023-07-20 | $11.29 | $11.33 | $11.06 | $11.21 | $11.21 | 1,710,725 |
| 2023-07-19 | $11.50 | $11.59 | $11.08 | $11.33 | $11.33 | 2,290,120 |
| 2023-07-18 | $11.30 | $11.66 | $11.30 | $11.48 | $11.48 | 1,697,950 |
| 2023-07-17 | $11.19 | $11.72 | $11.15 | $11.25 | $11.25 | 2,184,446 |
| 2023-07-14 | $11.08 | $11.21 | $10.74 | $11.12 | $11.12 | 1,481,862 |
| 2023-07-13 | $11.19 | $11.26 | $10.93 | $10.99 | $10.99 | 1,748,978 |
| 2023-07-12 | $11.69 | $11.73 | $11.07 | $11.10 | $11.10 | 2,271,417 |
| 2023-07-11 | $10.84 | $11.49 | $10.59 | $11.40 | $11.40 | 3,048,345 |
| 2023-07-10 | $10.29 | $10.87 | $10.15 | $10.73 | $10.73 | 2,619,592 |
| 2023-07-07 | $10.18 | $10.31 | $10.00 | $10.29 | $10.29 | 2,098,829 |
| 2023-07-06 | $9.76 | $10.35 | $9.75 | $10.12 | $10.12 | 2,825,660 |
| 2023-07-05 | $10.00 | $10.04 | $9.77 | $9.95 | $9.95 | 1,866,445 |
| 2023-07-03 | $9.75 | $10.07 | $9.71 | $9.99 | $9.99 | 1,227,613 |
| 2023-06-30 | $10.37 | $10.37 | $9.66 | $9.68 | $9.68 | 9,694,110 |
| 2023-06-29 | $9.21 | $9.31 | $9.11 | $9.16 | $9.16 | 1,746,468 |
| 2023-06-28 | $9.11 | $9.41 | $9.04 | $9.18 | $9.18 | 1,266,949 |
| 2023-06-27 | $9.21 | $9.23 | $8.98 | $9.13 | $9.13 | 1,238,290 |
| 2023-06-26 | $9.17 | $9.41 | $9.07 | $9.13 | $9.13 | 1,201,232 |
| 2023-06-23 | $9.43 | $9.43 | $9.19 | $9.23 | $9.23 | 1,666,034 |
| 2023-06-22 | $9.47 | $9.70 | $9.34 | $9.52 | $9.52 | 972,823 |
| 2023-06-21 | $9.47 | $9.59 | $9.19 | $9.51 | $9.51 | 1,795,635 |
| 2023-06-20 | $9.61 | $9.63 | $9.29 | $9.57 | $9.57 | 1,679,766 |
| 2023-06-16 | $10.05 | $10.05 | $9.56 | $9.63 | $9.63 | 1,966,356 |
| 2023-06-15 | $9.85 | $10.00 | $9.63 | $9.93 | $9.93 | 1,159,077 |
| 2023-06-14 | $9.99 | $10.13 | $9.79 | $9.86 | $9.86 | 1,329,914 |
| 2023-06-13 | $10.01 | $10.25 | $9.85 | $9.95 | $9.95 | 1,142,514 |
| 2023-06-12 | $10.00 | $10.08 | $9.83 | $10.02 | $10.02 | 1,658,927 |
| 2023-06-09 | $10.47 | $10.47 | $9.98 | $9.99 | $9.99 | 2,060,628 |
| 2023-06-08 | $10.54 | $10.55 | $10.31 | $10.41 | $10.41 | 1,279,840 |
| 2023-06-07 | $10.48 | $10.62 | $10.29 | $10.50 | $10.50 | 1,593,539 |
| 2023-06-06 | $9.95 | $10.46 | $9.78 | $10.44 | $10.44 | 2,465,527 |
| 2023-06-05 | $9.50 | $10.12 | $9.40 | $9.91 | $9.91 | 2,463,792 |
| 2023-06-02 | $9.23 | $9.54 | $9.11 | $9.54 | $9.54 | 1,895,748 |
| 2023-06-01 | $8.95 | $9.23 | $8.84 | $9.12 | $9.12 | 1,821,423 |
| 2023-05-31 | $9.06 | $9.32 | $8.89 | $8.96 | $8.96 | 2,447,152 |
| 2023-05-30 | $9.50 | $9.63 | $9.00 | $9.05 | $9.05 | 2,583,162 |
| 2023-05-26 | $9.62 | $9.78 | $9.40 | $9.49 | $9.49 | 2,449,216 |
| 2023-05-25 | $10.37 | $10.37 | $9.52 | $9.56 | $9.56 | 3,878,016 |
| 2023-05-24 | $11.18 | $11.20 | $10.39 | $10.44 | $10.44 | 3,738,702 |
| 2023-05-23 | $11.20 | $11.58 | $11.13 | $11.31 | $11.31 | 2,045,875 |
| 2023-05-22 | $10.67 | $11.64 | $10.67 | $11.28 | $11.28 | 3,558,460 |
| 2023-05-19 | $10.87 | $10.94 | $10.44 | $10.64 | $10.64 | 1,622,246 |
| 2023-05-18 | $10.67 | $10.82 | $10.57 | $10.74 | $10.74 | 1,852,106 |
| 2023-05-17 | $10.25 | $10.81 | $10.02 | $10.71 | $10.71 | 2,674,801 |
| 2023-05-16 | $10.68 | $10.68 | $10.08 | $10.21 | $10.21 | 3,777,743 |
| 2023-05-15 | $10.76 | $10.99 | $10.55 | $10.88 | $10.88 | 2,079,442 |
| 2023-05-12 | $11.10 | $11.15 | $10.63 | $10.74 | $10.74 | 1,691,330 |
| 2023-05-11 | $11.20 | $11.24 | $10.75 | $10.98 | $10.98 | 1,751,143 |
| 2023-05-10 | $11.29 | $11.39 | $11.05 | $11.24 | $11.24 | 2,413,361 |
| 2023-05-09 | $11.23 | $11.57 | $11.09 | $11.20 | $11.20 | 2,133,934 |
| 2023-05-08 | $11.44 | $11.48 | $11.04 | $11.19 | $11.19 | 2,385,647 |
| 2023-05-05 | $11.53 | $12.13 | $11.25 | $11.56 | $11.56 | 4,146,285 |
| 2023-05-04 | $11.85 | $11.90 | $10.73 | $11.34 | $11.34 | 5,112,567 |
| 2023-05-03 | $11.65 | $11.95 | $11.50 | $11.69 | $11.69 | 3,682,355 |
| 2023-05-02 | $11.21 | $11.74 | $10.86 | $11.58 | $11.58 | 4,323,773 |
| 2023-05-01 | $11.21 | $11.31 | $10.75 | $11.20 | $11.20 | 2,654,225 |
| 2023-04-28 | $11.10 | $11.27 | $10.80 | $11.25 | $11.25 | 2,648,276 |
| 2023-04-27 | $11.22 | $11.29 | $10.95 | $11.12 | $11.12 | 1,833,814 |
| 2023-04-26 | $11.07 | $11.24 | $10.88 | $11.17 | $11.17 | 2,032,581 |
| 2023-04-25 | $10.66 | $11.50 | $10.66 | $11.07 | $11.07 | 6,594,973 |
| 2023-04-24 | $10.88 | $11.41 | $10.58 | $10.75 | $10.75 | 4,258,435 |
| 2023-04-21 | $10.63 | $11.02 | $10.39 | $10.71 | $10.71 | 2,251,029 |
| 2023-04-20 | $10.90 | $10.98 | $10.34 | $10.62 | $10.62 | 2,796,941 |
| 2023-04-19 | $10.94 | $11.12 | $10.77 | $11.03 | $11.03 | 1,691,742 |
| 2023-04-18 | $10.74 | $11.09 | $10.26 | $11.00 | $11.00 | 2,859,875 |
| 2023-04-17 | $11.36 | $11.36 | $10.64 | $10.76 | $10.76 | 2,635,319 |
| 2023-04-14 | $11.26 | $11.27 | $10.86 | $11.22 | $11.22 | 1,602,689 |
| 2023-04-13 | $11.10 | $11.49 | $11.04 | $11.25 | $11.25 | 2,968,842 |
| 2023-04-12 | $11.00 | $11.20 | $10.77 | $11.03 | $11.03 | 2,105,254 |
| 2023-04-11 | $9.97 | $11.08 | $9.95 | $10.94 | $10.94 | 3,585,727 |
| 2023-04-10 | $9.76 | $9.92 | $9.20 | $9.87 | $9.87 | 2,709,565 |
| 2023-04-06 | $10.00 | $10.06 | $9.82 | $9.86 | $9.86 | 2,002,144 |
| 2023-04-05 | $10.35 | $10.74 | $9.91 | $9.98 | $9.98 | 3,471,666 |
| 2023-04-04 | $10.36 | $10.40 | $9.92 | $10.15 | $10.15 | 2,194,025 |
| 2023-04-03 | $10.94 | $11.20 | $10.23 | $10.32 | $10.32 | 2,835,485 |
| 2023-03-31 | $11.04 | $11.30 | $10.88 | $10.96 | $10.96 | 2,117,726 |
| 2023-03-30 | $11.31 | $11.49 | $10.97 | $10.98 | $10.98 | 2,474,070 |
| 2023-03-29 | $11.02 | $11.51 | $11.02 | $11.27 | $11.27 | 4,990,503 |
| 2023-03-28 | $10.72 | $11.74 | $10.72 | $10.99 | $10.99 | 7,701,891 |
| 2023-03-27 | $10.20 | $11.05 | $10.01 | $10.82 | $10.82 | 4,612,281 |
| 2023-03-24 | $9.22 | $10.66 | $9.22 | $10.31 | $10.31 | 8,338,512 |
| 2023-03-23 | $8.95 | $9.40 | $8.81 | $9.29 | $9.29 | 4,752,030 |
| 2023-03-22 | $9.20 | $9.20 | $8.70 | $8.74 | $8.74 | 2,385,302 |
| 2023-03-21 | $9.33 | $9.43 | $9.04 | $9.21 | $9.21 | 1,977,336 |
| 2023-03-20 | $9.47 | $9.51 | $9.10 | $9.22 | $9.22 | 1,901,685 |
| 2023-03-17 | $9.48 | $9.78 | $9.36 | $9.51 | $9.51 | 2,532,861 |
| 2023-03-16 | $9.48 | $9.76 | $9.28 | $9.57 | $9.57 | 1,835,162 |
| 2023-03-15 | $9.14 | $9.50 | $9.08 | $9.50 | $9.50 | 1,984,712 |
| 2023-03-14 | $9.18 | $9.44 | $8.95 | $9.43 | $9.43 | 2,316,502 |
| 2023-03-13 | $8.60 | $9.41 | $8.57 | $8.90 | $8.90 | 3,114,167 |
| 2023-03-10 | $9.50 | $9.55 | $8.60 | $8.79 | $8.79 | 3,996,761 |
| 2023-03-09 | $9.93 | $10.43 | $9.51 | $9.53 | $9.53 | 5,249,885 |
| 2023-03-08 | $9.10 | $10.02 | $8.93 | $9.94 | $9.94 | 6,558,045 |
| 2023-03-07 | $9.26 | $9.48 | $9.01 | $9.04 | $9.04 | 2,352,613 |
| 2023-03-06 | $9.04 | $9.39 | $8.89 | $9.17 | $9.17 | 2,551,549 |
| 2023-03-03 | $8.99 | $9.06 | $8.73 | $8.99 | $8.99 | 1,883,092 |
| 2023-03-02 | $8.97 | $9.03 | $8.67 | $8.94 | $8.94 | 1,867,764 |
| 2023-03-01 | $9.16 | $9.31 | $8.63 | $8.99 | $8.99 | 2,999,425 |
| 2023-02-28 | $8.20 | $9.66 | $8.16 | $9.09 | $9.09 | 5,665,507 |
| 2023-02-27 | $8.28 | $8.43 | $8.11 | $8.33 | $8.33 | 2,937,041 |
| 2023-02-24 | $8.21 | $8.34 | $7.97 | $8.19 | $8.19 | 2,366,860 |
| 2023-02-23 | $8.00 | $8.45 | $7.86 | $8.40 | $8.40 | 4,097,883 |
| 2023-02-22 | $7.75 | $7.99 | $7.74 | $7.91 | $7.91 | 1,858,111 |
| 2023-02-21 | $8.00 | $8.16 | $7.63 | $7.78 | $7.78 | 2,226,922 |
| 2023-02-17 | $7.65 | $8.26 | $7.57 | $8.19 | $8.19 | 2,220,090 |
| 2023-02-16 | $7.69 | $7.87 | $7.55 | $7.61 | $7.61 | 2,110,712 |
| 2023-02-15 | $7.87 | $7.99 | $7.70 | $7.84 | $7.84 | 1,996,750 |
| 2023-02-14 | $8.07 | $8.17 | $7.75 | $7.90 | $7.90 | 3,258,698 |
| 2023-02-13 | $8.40 | $8.40 | $7.94 | $8.12 | $8.12 | 2,083,045 |
| 2023-02-10 | $8.26 | $8.56 | $8.12 | $8.40 | $8.40 | 1,970,814 |
| 2023-02-09 | $8.58 | $8.78 | $8.30 | $8.33 | $8.33 | 1,467,099 |
| 2023-02-08 | $9.01 | $9.01 | $8.47 | $8.48 | $8.48 | 1,857,847 |
| 2023-02-07 | $9.10 | $9.10 | $8.64 | $8.99 | $8.99 | 2,472,893 |
| 2023-02-06 | $8.86 | $9.44 | $8.86 | $9.10 | $9.10 | 1,932,971 |
| 2023-02-03 | $9.25 | $9.31 | $8.95 | $9.05 | $9.05 | 2,217,388 |
| 2023-02-02 | $9.50 | $9.59 | $9.17 | $9.32 | $9.32 | 2,956,469 |
| 2023-02-01 | $9.10 | $9.27 | $8.87 | $9.27 | $9.27 | 2,403,399 |
| 2023-01-31 | $8.98 | $9.12 | $8.87 | $9.05 | $9.05 | 1,500,508 |
| 2023-01-30 | $9.25 | $9.29 | $8.88 | $8.94 | $8.94 | 1,900,362 |
| 2023-01-27 | $9.18 | $9.70 | $9.13 | $9.37 | $9.37 | 2,982,158 |
| 2023-01-26 | $9.23 | $9.30 | $8.95 | $9.21 | $9.21 | 3,134,109 |
| 2023-01-25 | $8.88 | $9.09 | $8.29 | $9.05 | $9.05 | 5,270,733 |
| 2023-01-24 | $8.30 | $8.75 | $8.13 | $8.21 | $8.21 | 2,147,539 |
| 2023-01-23 | $8.34 | $8.47 | $8.14 | $8.29 | $8.29 | 1,713,410 |
| 2023-01-20 | $8.08 | $8.58 | $7.86 | $8.33 | $8.33 | 2,854,188 |
| 2023-01-19 | $8.18 | $8.26 | $7.84 | $7.93 | $7.93 | 2,605,183 |
| 2023-01-18 | $8.73 | $8.94 | $8.22 | $8.23 | $8.23 | 2,864,473 |
| 2023-01-17 | $9.10 | $9.21 | $8.62 | $8.64 | $8.64 | 2,614,205 |
| 2023-01-13 | $8.73 | $9.55 | $8.73 | $9.11 | $9.11 | 3,605,610 |
| 2023-01-12 | $8.38 | $8.95 | $8.17 | $8.77 | $8.77 | 4,029,148 |
| 2023-01-11 | $7.81 | $8.38 | $7.52 | $8.33 | $8.33 | 4,909,612 |
| 2023-01-10 | $7.45 | $7.88 | $7.37 | $7.74 | $7.74 | 7,692,515 |
| 2023-01-09 | $7.80 | $7.80 | $7.34 | $7.53 | $7.53 | 3,721,922 |
| 2023-01-06 | $7.25 | $7.80 | $7.03 | $7.55 | $7.55 | 6,536,017 |
| 2023-01-05 | $6.63 | $6.97 | $6.51 | $6.89 | $6.89 | 3,508,779 |
| 2023-01-04 | $6.06 | $6.92 | $5.83 | $6.72 | $6.72 | 10,264,163 |
| 2023-01-03 | $5.64 | $6.21 | $5.31 | $5.94 | $5.94 | 18,506,843 |
| 2022-12-30 | $4.35 | $4.40 | $4.22 | $4.32 | $4.32 | 990,481 |
| 2022-12-29 | $4.16 | $4.47 | $4.16 | $4.37 | $4.37 | 1,624,152 |
| 2022-12-28 | $4.09 | $4.18 | $4.07 | $4.15 | $4.15 | 1,254,209 |
| 2022-12-27 | $4.48 | $4.52 | $4.09 | $4.11 | $4.11 | 2,322,911 |
| 2022-12-23 | $4.63 | $4.65 | $4.46 | $4.53 | $4.53 | 1,264,553 |
| 2022-12-22 | $4.57 | $4.63 | $4.43 | $4.62 | $4.62 | 1,123,769 |
| 2022-12-21 | $4.47 | $4.70 | $4.40 | $4.60 | $4.60 | 1,693,209 |
| 2022-12-20 | $4.46 | $4.58 | $4.46 | $4.47 | $4.47 | 1,272,702 |
| 2022-12-19 | $4.64 | $4.68 | $4.46 | $4.49 | $4.49 | 1,978,603 |
| 2022-12-16 | $4.50 | $4.65 | $4.42 | $4.61 | $4.61 | 3,916,596 |
| 2022-12-15 | $4.65 | $4.67 | $4.50 | $4.53 | $4.53 | 2,019,399 |
| 2022-12-14 | $4.71 | $4.80 | $4.66 | $4.67 | $4.67 | 1,559,521 |
| 2022-12-13 | $4.85 | $4.97 | $4.65 | $4.76 | $4.76 | 2,318,595 |
| 2022-12-12 | $4.60 | $4.73 | $4.55 | $4.71 | $4.71 | 1,339,960 |
| 2022-12-09 | $4.56 | $4.75 | $4.51 | $4.68 | $4.68 | 1,389,217 |
| 2022-12-08 | $4.65 | $4.69 | $4.46 | $4.60 | $4.60 | 1,247,256 |
| 2022-12-07 | $4.76 | $4.88 | $4.64 | $4.65 | $4.65 | 1,094,974 |
| 2022-12-06 | $4.90 | $4.93 | $4.68 | $4.78 | $4.78 | 1,517,211 |
| 2022-12-05 | $5.13 | $5.20 | $4.84 | $4.91 | $4.91 | 1,517,448 |
| 2022-12-02 | $4.98 | $5.12 | $4.92 | $5.10 | $5.10 | 1,428,174 |
| 2022-12-01 | $5.17 | $5.24 | $5.06 | $5.07 | $5.07 | 1,881,901 |
| 2022-11-30 | $5.01 | $5.19 | $4.90 | $5.13 | $5.13 | 2,484,502 |
| 2022-11-29 | $4.91 | $5.07 | $4.87 | $4.95 | $4.95 | 1,377,581 |
| 2022-11-28 | $4.87 | $5.03 | $4.81 | $4.88 | $4.88 | 1,486,112 |
| 2022-11-25 | $4.92 | $4.99 | $4.82 | $4.88 | $4.88 | 871,114 |
| 2022-11-23 | $4.69 | $5.08 | $4.66 | $4.88 | $4.88 | 2,987,911 |
| 2022-11-22 | $4.63 | $4.73 | $4.49 | $4.65 | $4.65 | 2,013,821 |
| 2022-11-21 | $4.73 | $4.78 | $4.57 | $4.64 | $4.64 | 2,176,688 |
| 2022-11-18 | $4.85 | $4.85 | $4.67 | $4.76 | $4.76 | 2,353,816 |
| 2022-11-17 | $4.80 | $4.88 | $4.65 | $4.74 | $4.74 | 3,362,214 |
| 2022-11-16 | $5.12 | $5.14 | $4.89 | $4.94 | $4.94 | 3,887,780 |
| 2022-11-15 | $5.23 | $5.29 | $5.08 | $5.15 | $5.15 | 2,876,486 |
| 2022-11-14 | $5.24 | $5.39 | $5.04 | $5.05 | $5.05 | 2,579,809 |
| 2022-11-11 | $5.32 | $5.46 | $5.20 | $5.29 | $5.29 | 3,520,190 |
| 2022-11-10 | $5.34 | $5.65 | $5.25 | $5.32 | $5.32 | 4,697,547 |
| 2022-11-09 | $5.38 | $5.43 | $4.95 | $5.03 | $5.03 | 2,844,128 |
| 2022-11-08 | $5.08 | $5.62 | $5.01 | $5.38 | $5.38 | 3,376,468 |
| 2022-11-07 | $5.17 | $5.22 | $4.93 | $5.05 | $5.05 | 3,538,695 |
| 2022-11-04 | $5.25 | $5.31 | $4.82 | $5.15 | $5.15 | 4,969,381 |
| 2022-11-03 | $5.50 | $5.59 | $5.03 | $5.18 | $5.18 | 12,349,366 |
| 2022-11-02 | $7.96 | $8.00 | $7.57 | $7.61 | $7.61 | 2,241,849 |
| 2022-11-01 | $8.26 | $8.35 | $7.99 | $8.01 | $8.01 | 1,472,798 |
| 2022-10-31 | $8.00 | $8.40 | $7.83 | $8.13 | $8.13 | 1,730,184 |
| 2022-10-28 | $7.96 | $8.52 | $7.84 | $8.02 | $8.02 | 3,357,632 |
| 2022-10-27 | $7.69 | $8.10 | $7.41 | $7.91 | $7.91 | 3,146,086 |
| 2022-10-26 | $7.44 | $7.98 | $7.44 | $7.62 | $7.62 | 2,133,678 |
| 2022-10-25 | $6.98 | $7.59 | $6.97 | $7.40 | $7.40 | 2,126,791 |
| 2022-10-24 | $7.10 | $7.15 | $6.86 | $6.95 | $6.95 | 2,770,374 |
| 2022-10-21 | $8.00 | $8.07 | $6.65 | $7.10 | $7.10 | 6,591,279 |
| 2022-10-20 | $7.19 | $8.24 | $7.12 | $8.14 | $8.14 | 4,670,493 |
| 2022-10-19 | $7.38 | $7.50 | $7.12 | $7.20 | $7.20 | 1,817,791 |
| 2022-10-18 | $7.65 | $7.82 | $7.37 | $7.45 | $7.45 | 1,794,915 |
| 2022-10-17 | $7.48 | $7.64 | $7.36 | $7.53 | $7.53 | 1,904,625 |
| 2022-10-14 | $7.58 | $7.60 | $7.30 | $7.34 | $7.34 | 1,200,647 |
| 2022-10-13 | $7.25 | $7.53 | $7.12 | $7.46 | $7.46 | 1,647,894 |
| 2022-10-12 | $7.50 | $7.56 | $7.29 | $7.44 | $7.44 | 1,206,081 |
| 2022-10-11 | $7.59 | $7.63 | $7.30 | $7.45 | $7.45 | 1,744,064 |
| 2022-10-10 | $7.31 | $7.71 | $7.07 | $7.57 | $7.57 | 1,629,082 |
| 2022-10-07 | $7.52 | $7.55 | $7.31 | $7.35 | $7.35 | 1,080,782 |
| 2022-10-06 | $7.58 | $7.79 | $7.51 | $7.64 | $7.64 | 1,000,373 |
| 2022-10-05 | $7.38 | $7.62 | $7.37 | $7.55 | $7.55 | 1,576,815 |
| 2022-10-04 | $7.53 | $7.78 | $7.40 | $7.50 | $7.50 | 1,998,929 |
| 2022-10-03 | $7.63 | $7.70 | $7.21 | $7.40 | $7.40 | 1,735,103 |
| 2022-09-30 | $7.41 | $7.70 | $7.41 | $7.52 | $7.52 | 1,258,567 |
| 2022-09-29 | $7.47 | $7.68 | $7.40 | $7.45 | $7.45 | 1,840,616 |
| 2022-09-28 | $7.53 | $7.89 | $7.53 | $7.80 | $7.80 | 1,283,909 |
| 2022-09-27 | $7.16 | $7.52 | $7.16 | $7.48 | $7.48 | 1,470,684 |
| 2022-09-26 | $7.01 | $7.29 | $6.97 | $7.16 | $7.16 | 2,040,580 |
| 2022-09-23 | $7.16 | $7.16 | $6.66 | $7.03 | $7.03 | 3,047,506 |
| 2022-09-22 | $7.38 | $7.43 | $7.09 | $7.26 | $7.26 | 2,347,919 |
| 2022-09-21 | $7.61 | $7.74 | $7.38 | $7.47 | $7.47 | 1,912,677 |
| 2022-09-20 | $7.58 | $7.78 | $7.41 | $7.62 | $7.62 | 1,801,696 |
| 2022-09-19 | $7.22 | $7.69 | $7.21 | $7.64 | $7.64 | 2,569,967 |
| 2022-09-16 | $7.46 | $7.49 | $7.20 | $7.30 | $7.30 | 2,445,109 |
| 2022-09-15 | $7.41 | $7.83 | $7.34 | $7.58 | $7.58 | 3,424,229 |
| 2022-09-14 | $7.43 | $7.61 | $7.30 | $7.49 | $7.49 | 2,102,401 |
| 2022-09-13 | $7.20 | $7.44 | $7.09 | $7.41 | $7.41 | 2,801,500 |
| 2022-09-12 | $7.23 | $7.50 | $7.15 | $7.39 | $7.39 | 1,702,428 |
| 2022-09-09 | $6.86 | $7.27 | $6.79 | $7.26 | $7.26 | 1,764,599 |
| 2022-09-08 | $6.59 | $6.87 | $6.28 | $6.82 | $6.82 | 4,065,769 |
| 2022-09-07 | $6.86 | $6.91 | $6.60 | $6.66 | $6.66 | 3,282,403 |
| 2022-09-06 | $7.22 | $7.25 | $6.69 | $6.86 | $6.86 | 2,694,708 |
| 2022-09-02 | $7.36 | $7.37 | $7.05 | $7.22 | $7.22 | 1,407,808 |
| 2022-09-01 | $7.25 | $7.31 | $6.86 | $7.29 | $7.29 | 2,293,330 |
| 2022-08-31 | $7.59 | $7.66 | $7.30 | $7.36 | $7.36 | 1,869,401 |
| 2022-08-30 | $7.59 | $7.67 | $7.21 | $7.51 | $7.51 | 1,532,063 |
| 2022-08-29 | $7.60 | $7.85 | $7.50 | $7.51 | $7.51 | 1,198,268 |
| 2022-08-26 | $7.98 | $7.99 | $7.65 | $7.72 | $7.72 | 1,283,110 |
| 2022-08-25 | $8.21 | $8.34 | $7.89 | $8.00 | $8.00 | 933,495 |
| 2022-08-24 | $7.95 | $8.23 | $7.78 | $8.10 | $8.10 | 1,759,209 |
| 2022-08-23 | $7.57 | $7.93 | $7.32 | $7.92 | $7.92 | 2,092,135 |
| 2022-08-22 | $7.93 | $8.04 | $7.58 | $7.63 | $7.63 | 2,315,268 |
| 2022-08-19 | $8.13 | $8.34 | $7.92 | $8.00 | $8.00 | 1,964,520 |
| 2022-08-18 | $8.28 | $8.38 | $7.98 | $8.17 | $8.17 | 1,654,993 |
| 2022-08-17 | $8.24 | $8.45 | $8.15 | $8.26 | $8.26 | 2,470,125 |
| 2022-08-16 | $8.61 | $8.61 | $8.19 | $8.43 | $8.43 | 1,811,520 |
| 2022-08-15 | $8.41 | $8.75 | $8.38 | $8.63 | $8.63 | 1,720,406 |
| 2022-08-12 | $8.27 | $8.45 | $8.23 | $8.42 | $8.42 | 1,621,507 |
| 2022-08-11 | $8.58 | $8.67 | $8.07 | $8.17 | $8.17 | 2,111,860 |
| 2022-08-10 | $8.30 | $8.58 | $8.11 | $8.50 | $8.50 | 1,614,962 |
| 2022-08-09 | $8.08 | $8.23 | $7.95 | $8.13 | $8.13 | 2,100,970 |
| 2022-08-08 | $8.30 | $8.51 | $8.03 | $8.27 | $8.27 | 3,166,986 |
| 2022-08-05 | $8.31 | $8.62 | $8.17 | $8.37 | $8.37 | 3,766,988 |
| 2022-08-04 | $8.55 | $9.86 | $7.97 | $8.52 | $8.52 | 7,845,255 |
| 2022-08-03 | $8.57 | $8.97 | $8.39 | $8.50 | $8.50 | 2,010,409 |
| 2022-08-02 | $8.01 | $8.49 | $8.01 | $8.46 | $8.46 | 1,474,435 |
| 2022-08-01 | $8.08 | $8.45 | $8.01 | $8.14 | $8.14 | 2,560,772 |
| 2022-07-29 | $8.23 | $8.36 | $7.97 | $8.18 | $8.18 | 2,037,818 |
| 2022-07-28 | $8.62 | $8.62 | $8.00 | $8.32 | $8.32 | 3,270,766 |
| 2022-07-27 | $7.98 | $8.72 | $7.70 | $8.58 | $8.58 | 7,733,506 |
| 2022-07-26 | $9.78 | $10.02 | $8.43 | $8.82 | $8.82 | 9,463,882 |
| 2022-07-25 | $10.39 | $10.52 | $10.18 | $10.50 | $10.50 | 1,183,990 |
| 2022-07-22 | $10.80 | $10.98 | $10.28 | $10.37 | $10.37 | 2,098,600 |
| 2022-07-21 | $10.37 | $10.52 | $10.16 | $10.51 | $10.51 | 1,599,049 |
| 2022-07-20 | $10.20 | $10.67 | $10.03 | $10.34 | $10.34 | 1,918,323 |
| 2022-07-19 | $10.09 | $10.39 | $9.87 | $10.15 | $10.15 | 1,520,189 |
| 2022-07-18 | $10.61 | $10.83 | $9.84 | $9.96 | $9.96 | 2,995,681 |
| 2022-07-15 | $10.98 | $11.03 | $9.76 | $10.49 | $10.49 | 5,141,445 |
| 2022-07-14 | $11.59 | $11.74 | $11.41 | $11.58 | $11.58 | 768,240 |
| 2022-07-13 | $11.50 | $12.13 | $11.40 | $11.78 | $11.78 | 995,011 |
| 2022-07-12 | $11.75 | $11.89 | $11.39 | $11.84 | $11.84 | 1,211,274 |
| 2022-07-11 | $12.06 | $12.40 | $11.55 | $11.70 | $11.70 | 1,216,586 |
| 2022-07-08 | $12.09 | $12.58 | $12.09 | $12.39 | $12.39 | 1,460,751 |
| 2022-07-07 | $11.97 | $12.60 | $11.93 | $12.27 | $12.27 | 1,834,705 |
| 2022-07-06 | $12.45 | $12.57 | $11.89 | $12.01 | $12.01 | 2,099,693 |
| 2022-07-05 | $11.28 | $12.44 | $11.10 | $12.37 | $12.37 | 3,933,627 |
| 2022-07-01 | $10.00 | $11.47 | $9.86 | $11.39 | $11.39 | 4,859,753 |
| 2022-06-30 | $10.08 | $10.17 | $9.79 | $10.05 | $10.05 | 1,350,181 |
| 2022-06-29 | $10.25 | $10.29 | $9.85 | $10.28 | $10.28 | 1,271,492 |
| 2022-06-28 | $10.41 | $10.94 | $10.14 | $10.21 | $10.21 | 2,667,473 |
| 2022-06-27 | $11.13 | $11.29 | $10.83 | $10.87 | $10.87 | 2,759,988 |
| 2022-06-24 | $11.86 | $11.92 | $10.95 | $11.20 | $11.20 | 18,485,149 |
| 2022-06-23 | $11.21 | $11.80 | $11.17 | $11.54 | $11.54 | 2,217,569 |
| 2022-06-22 | $10.58 | $11.54 | $10.58 | $11.15 | $11.15 | 2,177,264 |
| 2022-06-21 | $10.82 | $11.51 | $10.75 | $10.79 | $10.79 | 2,482,031 |
| 2022-06-17 | $9.94 | $11.27 | $9.94 | $10.63 | $10.63 | 3,446,910 |
| 2022-06-16 | $9.67 | $9.96 | $9.40 | $9.91 | $9.91 | 2,372,649 |
| 2022-06-15 | $9.41 | $10.10 | $9.32 | $9.91 | $9.91 | 2,878,661 |
| 2022-06-14 | $10.23 | $10.31 | $9.18 | $9.45 | $9.45 | 3,593,001 |
| 2022-06-13 | $11.24 | $11.36 | $9.60 | $10.14 | $10.14 | 4,020,728 |
| 2022-06-10 | $11.87 | $12.07 | $11.55 | $11.69 | $11.69 | 1,677,830 |
| 2022-06-09 | $12.72 | $12.72 | $11.59 | $12.09 | $12.09 | 2,693,400 |
| 2022-06-08 | $12.27 | $13.42 | $12.27 | $12.80 | $12.80 | 2,828,056 |
| 2022-06-07 | $11.70 | $12.60 | $11.61 | $12.29 | $12.29 | 2,530,645 |
| 2022-06-06 | $11.53 | $12.69 | $11.50 | $11.95 | $11.95 | 4,101,655 |
| 2022-06-03 | $11.06 | $11.39 | $10.92 | $11.38 | $11.38 | 1,317,890 |
| 2022-06-02 | $11.05 | $11.29 | $10.97 | $11.17 | $11.17 | 807,443 |
| 2022-06-01 | $11.30 | $11.49 | $10.56 | $11.08 | $11.08 | 2,205,570 |
| 2022-05-31 | $11.88 | $11.98 | $11.04 | $11.28 | $11.28 | 2,387,015 |
| 2022-05-27 | $11.53 | $11.97 | $11.34 | $11.93 | $11.93 | 1,229,166 |
| 2022-05-26 | $11.34 | $11.79 | $11.30 | $11.45 | $11.45 | 925,166 |
| 2022-05-25 | $11.29 | $11.57 | $11.07 | $11.36 | $11.36 | 752,119 |
| 2022-05-24 | $11.57 | $11.60 | $11.15 | $11.31 | $11.31 | 1,177,129 |
| 2022-05-23 | $12.04 | $12.39 | $11.74 | $11.84 | $11.84 | 2,000,070 |
| 2022-05-20 | $11.75 | $12.12 | $11.15 | $12.05 | $12.05 | 2,310,573 |
| 2022-05-19 | $11.07 | $11.78 | $11.07 | $11.65 | $11.65 | 1,803,561 |
| 2022-05-18 | $11.21 | $11.48 | $11.03 | $11.21 | $11.21 | 1,658,152 |
| 2022-05-17 | $11.19 | $11.63 | $10.93 | $11.45 | $11.45 | 2,020,476 |
| 2022-05-16 | $11.15 | $11.77 | $10.90 | $10.99 | $10.99 | 2,134,650 |
| 2022-05-13 | $10.13 | $11.38 | $10.08 | $11.17 | $11.17 | 3,429,348 |
| 2022-05-12 | $9.39 | $9.89 | $9.11 | $9.89 | $9.89 | 3,047,762 |
| 2022-05-11 | $11.02 | $11.23 | $9.45 | $9.58 | $9.58 | 3,826,979 |
| 2022-05-10 | $9.61 | $11.34 | $9.61 | $11.27 | $11.27 | 5,681,872 |
| 2022-05-09 | $9.86 | $10.06 | $8.86 | $8.95 | $8.95 | 4,558,391 |
| 2022-05-06 | $10.86 | $10.86 | $10.09 | $10.16 | $10.16 | 2,497,127 |
| 2022-05-05 | $11.29 | $11.38 | $10.67 | $10.85 | $10.85 | 2,240,003 |
| 2022-05-04 | $11.12 | $11.37 | $10.55 | $11.37 | $11.37 | 3,523,150 |
| 2022-05-03 | $10.86 | $11.15 | $10.77 | $11.12 | $11.12 | 1,493,744 |
| 2022-05-02 | $10.30 | $10.91 | $10.18 | $10.89 | $10.89 | 1,426,200 |
| 2022-04-29 | $10.49 | $10.82 | $10.26 | $10.29 | $10.29 | 1,141,909 |
| 2022-04-28 | $10.78 | $10.95 | $9.70 | $10.52 | $10.52 | 2,721,331 |
| 2022-04-27 | $10.99 | $11.25 | $10.76 | $10.80 | $10.80 | 1,061,469 |
| 2022-04-26 | $11.26 | $11.39 | $10.92 | $10.93 | $10.93 | 1,562,612 |
| 2022-04-25 | $10.67 | $11.60 | $10.65 | $11.39 | $11.39 | 1,580,292 |
| 2022-04-22 | $10.89 | $11.46 | $10.78 | $10.82 | $10.82 | 1,913,535 |
| 2022-04-21 | $11.66 | $11.87 | $10.88 | $10.95 | $10.95 | 1,742,259 |
| 2022-04-20 | $11.16 | $11.74 | $10.72 | $11.53 | $11.53 | 1,737,407 |
| 2022-04-19 | $11.31 | $11.36 | $11.02 | $11.15 | $11.15 | 1,653,478 |
| 2022-04-18 | $11.79 | $11.79 | $11.24 | $11.30 | $11.30 | 1,547,034 |
| 2022-04-14 | $12.20 | $12.28 | $11.66 | $11.85 | $11.85 | 1,114,010 |
| 2022-04-13 | $11.62 | $12.34 | $11.51 | $12.28 | $12.28 | 1,291,910 |
| 2022-04-12 | $11.99 | $12.16 | $11.50 | $11.60 | $11.60 | 1,514,307 |
| 2022-04-11 | $11.77 | $12.10 | $11.46 | $11.92 | $11.92 | 1,473,215 |
| 2022-04-08 | $12.01 | $12.30 | $11.78 | $11.98 | $11.98 | 1,049,911 |
| 2022-04-07 | $12.02 | $12.32 | $11.71 | $12.12 | $12.12 | 1,046,749 |
| 2022-04-06 | $11.96 | $12.16 | $11.52 | $12.07 | $12.07 | 1,393,319 |
| 2022-04-05 | $12.60 | $12.75 | $12.06 | $12.11 | $12.11 | 1,088,786 |
| 2022-04-04 | $12.61 | $12.89 | $12.42 | $12.55 | $12.55 | 1,629,447 |
| 2022-04-01 | $12.42 | $13.11 | $12.34 | $12.59 | $12.59 | 2,702,101 |
| 2022-03-31 | $12.37 | $12.65 | $12.33 | $12.38 | $12.38 | 1,604,620 |
| 2022-03-30 | $12.58 | $12.84 | $12.33 | $12.39 | $12.39 | 1,338,433 |
| 2022-03-29 | $12.47 | $12.77 | $12.29 | $12.69 | $12.69 | 1,143,076 |
| 2022-03-28 | $12.49 | $12.73 | $11.96 | $12.35 | $12.35 | 932,205 |
| 2022-03-25 | $12.49 | $12.68 | $12.22 | $12.45 | $12.45 | 1,492,180 |
| 2022-03-24 | $12.60 | $12.99 | $12.39 | $12.80 | $12.80 | 1,572,687 |
| 2022-03-23 | $12.42 | $13.00 | $12.29 | $12.51 | $12.51 | 1,222,831 |
| 2022-03-22 | $11.72 | $12.87 | $11.65 | $12.50 | $12.50 | 2,867,576 |
| 2022-03-21 | $11.95 | $12.29 | $11.52 | $11.78 | $11.78 | 2,366,442 |
| 2022-03-18 | $11.62 | $12.25 | $11.58 | $11.95 | $11.95 | 2,590,537 |
| 2022-03-17 | $11.16 | $11.72 | $11.09 | $11.62 | $11.62 | 1,607,385 |
| 2022-03-16 | $10.59 | $11.25 | $10.50 | $11.14 | $11.14 | 2,560,809 |
| 2022-03-15 | $10.05 | $10.50 | $9.91 | $10.49 | $10.49 | 3,493,226 |
| 2022-03-14 | $10.83 | $10.85 | $9.93 | $10.05 | $10.05 | 3,725,765 |
| 2022-03-11 | $11.03 | $11.11 | $10.39 | $10.62 | $10.62 | 2,899,119 |
| 2022-03-10 | $11.05 | $11.37 | $10.72 | $10.82 | $10.82 | 4,346,946 |
| 2022-03-09 | $10.21 | $11.66 | $10.21 | $11.39 | $11.39 | 4,971,141 |
| 2022-03-08 | $10.54 | $10.69 | $9.97 | $10.12 | $10.12 | 4,433,856 |
| 2022-03-07 | $10.85 | $11.42 | $10.56 | $10.67 | $10.67 | 4,942,922 |
| 2022-03-04 | $10.70 | $11.40 | $10.50 | $10.58 | $10.58 | 2,877,674 |
| 2022-03-03 | $11.50 | $11.50 | $10.65 | $10.89 | $10.89 | 4,292,650 |
| 2022-03-02 | $11.83 | $11.91 | $9.95 | $11.62 | $11.62 | 12,091,750 |
| 2022-03-01 | $12.30 | $12.50 | $11.57 | $12.01 | $12.01 | 5,424,633 |
| 2022-02-28 | $11.00 | $12.46 | $10.80 | $12.30 | $12.30 | 24,005,020 |
| 2022-02-25 | $16.00 | $16.30 | $15.41 | $16.24 | $16.24 | 2,649,169 |
| 2022-02-24 | $14.45 | $16.02 | $14.41 | $15.98 | $15.98 | 3,814,768 |
| 2022-02-23 | $16.17 | $16.23 | $15.25 | $15.34 | $15.34 | 2,806,991 |
| 2022-02-22 | $17.04 | $17.31 | $15.77 | $15.80 | $15.80 | 3,544,391 |
| 2022-02-18 | $17.86 | $18.15 | $17.05 | $17.44 | $17.44 | 2,546,221 |
| 2022-02-17 | $19.06 | $19.59 | $17.52 | $17.75 | $17.75 | 3,283,563 |
| 2022-02-16 | $18.72 | $20.48 | $18.61 | $19.15 | $19.15 | 5,257,803 |
| 2022-02-15 | $18.58 | $18.95 | $18.41 | $18.79 | $18.79 | 1,522,527 |
| 2022-02-14 | $18.45 | $18.75 | $18.13 | $18.22 | $18.22 | 1,690,059 |
| 2022-02-11 | $18.75 | $19.11 | $18.15 | $18.28 | $18.28 | 2,008,998 |
| 2022-02-10 | $18.50 | $19.47 | $18.31 | $18.65 | $18.65 | 2,524,711 |
| 2022-02-09 | $18.26 | $18.99 | $18.26 | $18.92 | $18.92 | 2,052,516 |
| 2022-02-08 | $17.80 | $18.18 | $17.17 | $18.12 | $18.12 | 1,835,703 |
| 2022-02-07 | $17.59 | $18.35 | $17.55 | $18.02 | $18.02 | 1,700,984 |
| 2022-02-04 | $16.70 | $17.88 | $16.70 | $17.62 | $17.62 | 2,358,967 |
| 2022-02-03 | $16.34 | $17.35 | $16.14 | $16.85 | $16.85 | 2,412,366 |
| 2022-02-02 | $18.08 | $18.16 | $16.57 | $16.67 | $16.67 | 2,319,514 |
| 2022-02-01 | $16.80 | $17.67 | $16.60 | $17.64 | $17.64 | 1,998,560 |
| 2022-01-31 | $15.76 | $16.72 | $15.76 | $16.66 | $16.66 | 2,187,227 |
| 2022-01-28 | $14.85 | $15.77 | $14.12 | $15.67 | $15.67 | 3,759,801 |
| 2022-01-27 | $15.78 | $15.85 | $14.59 | $14.65 | $14.65 | 2,189,752 |
| 2022-01-26 | $16.60 | $16.73 | $15.16 | $15.45 | $15.45 | 3,432,272 |
| 2022-01-25 | $15.25 | $16.50 | $15.00 | $16.26 | $16.26 | 2,996,292 |
| 2022-01-24 | $15.65 | $15.76 | $13.62 | $15.74 | $15.74 | 8,221,750 |
| 2022-01-21 | $17.85 | $18.00 | $15.93 | $16.26 | $16.26 | 5,510,408 |
| 2022-01-20 | $18.75 | $19.22 | $18.00 | $18.03 | $18.03 | 2,701,675 |
| 2022-01-19 | $18.83 | $19.25 | $18.43 | $18.54 | $18.54 | 2,447,762 |
| 2022-01-18 | $18.89 | $19.93 | $18.55 | $18.57 | $18.57 | 2,434,898 |
| 2022-01-14 | $18.38 | $19.77 | $18.36 | $19.71 | $19.71 | 2,732,964 |
| 2022-01-13 | $18.24 | $20.35 | $17.91 | $18.75 | $18.75 | 5,259,812 |
| 2022-01-12 | $19.56 | $19.95 | $18.36 | $18.39 | $18.39 | 2,408,972 |
| 2022-01-11 | $19.17 | $19.90 | $18.75 | $19.56 | $19.56 | 2,508,995 |
| 2022-01-10 | $18.48 | $19.30 | $17.85 | $19.22 | $19.22 | 2,867,082 |
| 2022-01-07 | $20.00 | $20.01 | $18.77 | $18.84 | $18.84 | 2,767,740 |
| 2022-01-06 | $19.86 | $20.35 | $18.86 | $20.04 | $20.04 | 2,471,329 |
| 2022-01-05 | $22.09 | $22.29 | $19.55 | $19.60 | $19.60 | 3,852,606 |
| 2022-01-04 | $22.50 | $22.65 | $21.82 | $22.25 | $22.25 | 2,279,059 |
| 2022-01-03 | $22.87 | $23.42 | $22.15 | $22.48 | $22.48 | 2,117,402 |
| 2021-12-31 | $22.88 | $24.00 | $22.82 | $22.87 | $22.87 | 2,293,513 |
| 2021-12-30 | $22.49 | $23.22 | $22.23 | $22.78 | $22.78 | 1,972,885 |
| 2021-12-29 | $23.03 | $23.10 | $21.52 | $22.49 | $22.49 | 2,656,378 |
| 2021-12-28 | $23.70 | $24.45 | $23.16 | $23.33 | $23.33 | 1,816,165 |
| 2021-12-27 | $23.00 | $23.91 | $22.73 | $23.91 | $23.91 | 1,852,298 |
| 2021-12-23 | $22.49 | $23.50 | $22.37 | $23.05 | $23.05 | 1,774,495 |
| 2021-12-22 | $22.42 | $23.00 | $22.15 | $22.69 | $22.69 | 1,846,939 |
| 2021-12-21 | $21.19 | $22.70 | $21.00 | $22.55 | $22.55 | 4,072,287 |
| 2021-12-20 | $20.72 | $21.40 | $20.21 | $21.06 | $21.06 | 3,346,122 |
| 2021-12-17 | $19.51 | $22.14 | $19.24 | $20.98 | $20.98 | 6,535,816 |
| 2021-12-16 | $19.56 | $20.00 | $18.61 | $19.67 | $19.67 | 2,664,127 |
| 2021-12-15 | $18.16 | $20.10 | $18.00 | $19.87 | $19.87 | 3,425,857 |
| 2021-12-14 | $19.35 | $19.47 | $17.97 | $18.01 | $18.01 | 6,124,064 |
| 2021-12-13 | $20.10 | $20.21 | $19.28 | $19.90 | $19.90 | 3,319,961 |
| 2021-12-10 | $21.57 | $21.90 | $20.07 | $20.13 | $20.13 | 4,505,771 |
| 2021-12-09 | $21.60 | $22.15 | $20.85 | $20.97 | $20.97 | 7,996,137 |
| 2021-12-08 | $20.13 | $21.13 | $18.71 | $20.83 | $20.83 | 2,755,136 |
| 2021-12-07 | $19.15 | $20.86 | $19.15 | $20.21 | $20.21 | 3,003,204 |
| 2021-12-06 | $18.51 | $19.33 | $17.30 | $19.15 | $19.15 | 3,073,629 |
| 2021-12-03 | $21.04 | $21.24 | $18.40 | $18.67 | $18.67 | 6,661,140 |
| 2021-12-02 | $18.65 | $21.02 | $18.43 | $20.14 | $20.14 | 12,843,661 |
| 2021-12-01 | $18.80 | $19.31 | $17.68 | $17.78 | $17.78 | 2,787,654 |
| 2021-11-30 | $18.50 | $19.01 | $17.41 | $18.84 | $18.84 | 3,379,580 |
| 2021-11-29 | $19.55 | $19.80 | $17.85 | $18.34 | $18.34 | 4,264,400 |
| 2021-11-26 | $19.47 | $20.20 | $19.20 | $19.33 | $19.33 | 2,129,584 |
| 2021-11-24 | $19.50 | $20.27 | $19.05 | $19.71 | $19.71 | 2,990,031 |
| 2021-11-23 | $19.67 | $20.41 | $17.30 | $19.36 | $19.36 | 10,235,344 |
| 2021-11-22 | $24.46 | $24.55 | $19.50 | $19.65 | $19.65 | 21,458,479 |
| 2021-11-19 | $29.40 | $29.92 | $28.20 | $28.47 | $28.47 | 4,528,551 |
| 2021-11-18 | $29.00 | $30.44 | $28.82 | $29.66 | $29.66 | 2,839,247 |
| 2021-11-17 | $28.35 | $29.78 | $27.37 | $29.20 | $29.20 | 3,525,542 |
| 2021-11-16 | $26.65 | $28.50 | $26.24 | $27.55 | $27.55 | 3,879,269 |
| 2021-11-15 | $29.31 | $29.70 | $26.78 | $27.03 | $27.03 | 5,511,745 |
| 2021-11-12 | $29.14 | $30.20 | $28.21 | $29.76 | $29.76 | 2,310,153 |
| 2021-11-11 | $29.90 | $30.00 | $28.13 | $28.90 | $28.90 | 2,671,025 |
| 2021-11-10 | $30.50 | $31.69 | $29.46 | $29.62 | $29.62 | 3,200,762 |
| 2021-11-09 | $31.25 | $31.34 | $29.76 | $30.06 | $30.06 | 3,043,060 |
| 2021-11-08 | $31.57 | $32.49 | $31.05 | $31.32 | $31.32 | 3,026,067 |
| 2021-11-05 | $31.44 | $33.25 | $30.68 | $31.98 | $31.98 | 4,618,153 |
| 2021-11-04 | $30.98 | $31.92 | $30.56 | $31.90 | $31.90 | 3,037,899 |
| 2021-11-03 | $30.22 | $33.97 | $29.65 | $30.39 | $30.39 | 8,324,151 |
| 2021-11-02 | $32.32 | $33.00 | $31.50 | $32.00 | $32.00 | 4,494,342 |
| 2021-11-01 | $32.00 | $33.47 | $31.30 | $32.63 | $32.63 | 5,110,181 |
| 2021-10-29 | $30.34 | $33.10 | $29.80 | $33.08 | $33.08 | 7,487,191 |
| 2021-10-28 | $28.98 | $32.71 | $28.75 | $29.96 | $29.96 | 9,729,938 |
| 2021-10-27 | $29.08 | $30.50 | $28.50 | $29.92 | $29.92 | 4,573,913 |
| 2021-10-26 | $29.80 | $30.75 | $29.00 | $30.35 | $30.35 | 8,218,838 |
| 2021-10-25 | $30.14 | $30.95 | $29.25 | $29.84 | $29.84 | 16,033,081 |
| 2021-10-22 | $21.80 | $28.00 | $21.66 | $28.00 | $28.00 | 9,565,593 |
| 2021-10-21 | $20.69 | $22.39 | $20.69 | $22.09 | $22.09 | 3,774,976 |
| 2021-10-20 | $20.01 | $20.96 | $19.78 | $20.65 | $20.65 | 4,001,294 |
| 2021-10-19 | $19.81 | $20.69 | $19.81 | $19.93 | $19.93 | 1,620,229 |
| 2021-10-18 | $20.54 | $20.67 | $19.61 | $19.70 | $19.70 | 2,121,205 |
| 2021-10-15 | $21.07 | $21.24 | $20.52 | $20.57 | $20.57 | 1,673,239 |
| 2021-10-14 | $21.25 | $21.53 | $20.80 | $21.04 | $21.04 | 1,415,216 |
| 2021-10-13 | $20.81 | $21.56 | $20.66 | $21.25 | $21.25 | 2,061,449 |
| 2021-10-12 | $20.58 | $21.75 | $20.36 | $20.69 | $20.69 | 3,241,357 |
| 2021-10-11 | $19.26 | $20.98 | $18.33 | $20.48 | $20.48 | 4,871,227 |
| 2021-10-08 | $19.68 | $20.42 | $19.25 | $19.33 | $19.33 | 1,812,099 |
| 2021-10-07 | $19.20 | $20.30 | $18.87 | $19.84 | $19.84 | 2,639,439 |
| 2021-10-06 | $20.90 | $21.30 | $17.65 | $18.85 | $18.85 | 7,777,921 |
| 2021-10-05 | $21.26 | $22.00 | $21.00 | $21.28 | $21.28 | 2,220,876 |
| 2021-10-04 | $21.75 | $22.64 | $20.95 | $21.09 | $21.09 | 2,903,967 |
| 2021-10-01 | $22.09 | $22.29 | $20.81 | $21.81 | $21.81 | 3,569,764 |
| 2021-09-30 | $22.99 | $23.17 | $21.89 | $22.13 | $22.13 | 2,580,420 |
| 2021-09-29 | $22.69 | $23.89 | $22.69 | $22.99 | $22.99 | 3,951,314 |
| 2021-09-28 | $23.40 | $23.48 | $21.88 | $22.20 | $22.20 | 4,605,225 |
| 2021-09-27 | $23.36 | $23.79 | $22.95 | $23.55 | $23.55 | 1,934,102 |
| 2021-09-24 | $23.65 | $24.00 | $22.79 | $23.24 | $23.24 | 2,774,809 |
| 2021-09-23 | $23.46 | $23.95 | $22.88 | $23.51 | $23.51 | 3,102,729 |
| 2021-09-22 | $23.10 | $23.99 | $22.36 | $23.43 | $23.43 | 4,624,548 |
| 2021-09-21 | $21.01 | $24.18 | $20.79 | $22.64 | $22.64 | 7,694,761 |
| 2021-09-20 | $19.99 | $21.80 | $19.86 | $20.91 | $20.91 | 4,824,277 |
| 2021-09-17 | $19.31 | $21.27 | $19.25 | $21.00 | $21.00 | 5,984,611 |
| 2021-09-16 | $20.62 | $20.71 | $18.74 | $19.38 | $19.38 | 4,522,275 |
| 2021-09-15 | $21.17 | $21.40 | $20.26 | $20.79 | $20.79 | 6,312,577 |
| 2021-09-14 | $20.92 | $21.86 | $20.72 | $21.50 | $21.50 | 5,405,300 |
| 2021-09-13 | $19.68 | $21.73 | $19.07 | $20.93 | $20.93 | 6,934,526 |
| 2021-09-10 | $19.46 | $19.99 | $18.55 | $19.89 | $19.89 | 4,031,089 |
| 2021-09-09 | $19.00 | $19.44 | $18.86 | $19.35 | $19.35 | 3,510,943 |
| 2021-09-08 | $18.32 | $19.51 | $17.94 | $19.46 | $19.46 | 4,855,680 |
| 2021-09-07 | $17.53 | $18.70 | $17.53 | $18.15 | $18.15 | 4,854,805 |
| 2021-09-03 | $17.50 | $17.78 | $17.20 | $17.54 | $17.54 | 1,654,650 |
| 2021-09-02 | $16.90 | $17.57 | $16.73 | $17.55 | $17.55 | 2,285,395 |
| 2021-09-01 | $16.39 | $17.58 | $16.36 | $16.98 | $16.98 | 2,284,843 |
| 2021-08-31 | $16.96 | $17.07 | $16.14 | $16.28 | $16.28 | 2,932,673 |
| 2021-08-30 | $17.80 | $18.12 | $16.53 | $17.02 | $17.02 | 3,928,141 |
| 2021-08-27 | $18.12 | $18.80 | $17.26 | $17.70 | $17.70 | 5,524,090 |
| 2021-08-26 | $16.26 | $18.07 | $15.29 | $17.93 | $17.93 | 9,239,668 |
| 2021-08-25 | $15.14 | $16.97 | $15.11 | $16.44 | $16.44 | 6,513,746 |
| 2021-08-24 | $14.46 | $15.36 | $14.00 | $15.30 | $15.30 | 4,293,954 |
| 2021-08-23 | $14.14 | $14.47 | $13.83 | $14.33 | $14.33 | 2,093,156 |
| 2021-08-20 | $12.97 | $14.01 | $12.96 | $13.64 | $13.64 | 1,974,806 |
| 2021-08-19 | $12.97 | $13.76 | $12.88 | $13.00 | $13.00 | 2,267,988 |
| 2021-08-18 | $13.22 | $13.49 | $12.71 | $13.06 | $13.06 | 2,029,307 |
| 2021-08-17 | $13.27 | $13.88 | $12.62 | $13.04 | $13.04 | 5,370,761 |
| 2021-08-16 | $15.15 | $15.15 | $14.25 | $14.46 | $14.46 | 2,083,166 |
| 2021-08-13 | $15.36 | $15.55 | $15.12 | $15.17 | $15.17 | 1,486,305 |
| 2021-08-12 | $15.07 | $15.65 | $14.74 | $15.26 | $15.26 | 3,190,855 |
| 2021-08-11 | $15.13 | $15.44 | $14.88 | $15.07 | $15.07 | 2,134,489 |
| 2021-08-10 | $15.80 | $15.97 | $14.90 | $15.24 | $15.24 | 3,856,721 |
| 2021-08-09 | $14.20 | $16.27 | $13.91 | $15.69 | $15.69 | 8,748,613 |
| 2021-08-06 | $13.18 | $14.61 | $12.80 | $14.42 | $14.42 | 11,679,327 |
| 2021-08-05 | $11.66 | $12.03 | $11.53 | $11.71 | $11.71 | 3,724,222 |
| 2021-08-04 | $13.30 | $13.30 | $11.38 | $11.47 | $11.47 | 6,840,248 |
| 2021-08-03 | $13.55 | $13.61 | $13.22 | $13.30 | $13.30 | 2,705,445 |
| 2021-08-02 | $13.56 | $13.79 | $13.16 | $13.48 | $13.48 | 3,625,419 |
| 2021-07-30 | $13.86 | $14.04 | $13.16 | $13.56 | $13.56 | 5,976,823 |
| 2021-07-29 | $14.24 | $14.76 | $13.82 | $13.95 | $13.95 | 6,831,556 |
| 2021-07-28 | $11.47 | $14.50 | $11.36 | $14.24 | $14.24 | 15,509,081 |
| 2021-07-27 | $10.91 | $11.56 | $10.85 | $11.50 | $11.50 | 3,851,254 |
| 2021-07-26 | $11.16 | $11.26 | $10.92 | $10.93 | $10.93 | 3,947,072 |
| 2021-07-23 | $11.60 | $11.63 | $11.12 | $11.35 | $11.35 | 2,768,567 |
| 2021-07-22 | $11.80 | $11.93 | $11.56 | $11.57 | $11.57 | 1,756,860 |
| 2021-07-21 | $11.60 | $11.92 | $11.49 | $11.90 | $11.90 | 3,546,506 |
| 2021-07-20 | $11.30 | $11.68 | $11.18 | $11.61 | $11.61 | 3,188,445 |
| 2021-07-19 | $11.05 | $11.40 | $10.77 | $11.29 | $11.29 | 2,825,428 |
| 2021-07-16 | $11.76 | $11.76 | $11.22 | $11.25 | $11.25 | 1,558,192 |
| 2021-07-15 | $11.46 | $11.54 | $11.19 | $11.45 | $11.45 | 2,878,932 |
| 2021-07-14 | $11.81 | $11.96 | $11.46 | $11.49 | $11.49 | 3,857,389 |
| 2021-07-13 | $12.38 | $12.47 | $11.86 | $11.91 | $11.91 | 2,479,795 |
| 2021-07-12 | $12.56 | $12.75 | $12.30 | $12.46 | $12.46 | 2,065,244 |
| 2021-07-09 | $12.61 | $12.68 | $12.13 | $12.58 | $12.58 | 2,261,594 |
| 2021-07-08 | $11.95 | $12.46 | $11.75 | $12.41 | $12.41 | 2,084,324 |
| 2021-07-07 | $12.16 | $12.29 | $12.01 | $12.14 | $12.14 | 3,106,207 |
| 2021-07-06 | $12.86 | $12.89 | $12.07 | $12.21 | $12.21 | 3,747,507 |
| 2021-07-02 | $12.93 | $13.03 | $12.59 | $12.73 | $12.73 | 3,202,501 |
| 2021-07-01 | $12.91 | $13.26 | $12.78 | $12.97 | $12.97 | 3,010,830 |
| 2021-06-30 | $13.06 | $13.25 | $12.79 | $12.96 | $12.96 | 2,294,503 |
| 2021-06-29 | $13.56 | $13.61 | $13.00 | $13.07 | $13.07 | 3,649,800 |
| 2021-06-28 | $14.40 | $14.42 | $13.60 | $13.63 | $13.63 | 2,668,486 |
| 2021-06-25 | $14.44 | $14.84 | $14.18 | $14.30 | $14.30 | 3,108,946 |
| 2021-06-24 | $14.06 | $14.75 | $14.00 | $14.44 | $14.44 | 2,970,108 |
| 2021-06-23 | $13.95 | $14.06 | $13.62 | $13.95 | $13.95 | 2,009,067 |
| 2021-06-22 | $13.31 | $14.09 | $13.31 | $14.01 | $14.01 | 3,616,338 |
| 2021-06-21 | $12.84 | $13.50 | $12.76 | $13.40 | $13.40 | 3,191,862 |
| 2021-06-18 | $12.60 | $13.01 | $12.45 | $13.00 | $13.00 | 4,993,029 |
| 2021-06-17 | $12.60 | $12.90 | $12.45 | $12.64 | $12.64 | 1,974,710 |
| 2021-06-16 | $12.35 | $12.80 | $12.34 | $12.63 | $12.63 | 2,505,372 |
| 2021-06-15 | $12.76 | $12.76 | $12.09 | $12.33 | $12.33 | 2,480,372 |
| 2021-06-14 | $12.87 | $12.94 | $12.54 | $12.64 | $12.64 | 1,644,361 |
| 2021-06-11 | $12.70 | $12.89 | $12.44 | $12.86 | $12.86 | 2,259,572 |
| 2021-06-10 | $12.82 | $12.91 | $12.60 | $12.66 | $12.66 | 1,650,092 |
| 2021-06-09 | $12.57 | $13.05 | $12.52 | $12.68 | $12.68 | 3,159,862 |
| 2021-06-08 | $12.90 | $12.98 | $12.36 | $12.48 | $12.48 | 2,386,342 |
| 2021-06-07 | $12.70 | $13.00 | $12.36 | $12.88 | $12.88 | 3,242,136 |
| 2021-06-04 | $12.97 | $13.30 | $12.38 | $12.48 | $12.48 | 3,894,107 |
| 2021-06-03 | $13.86 | $14.07 | $12.79 | $12.80 | $12.80 | 5,705,506 |
| 2021-06-02 | $14.15 | $14.41 | $13.78 | $13.87 | $13.87 | 3,191,330 |
| 2021-06-01 | $14.75 | $14.79 | $13.86 | $14.14 | $14.14 | 2,755,256 |
| 2021-05-28 | $14.33 | $15.00 | $14.26 | $14.52 | $14.52 | 4,084,270 |
| 2021-05-27 | $14.07 | $14.29 | $13.83 | $14.24 | $14.24 | 3,419,907 |
| 2021-05-26 | $13.39 | $14.37 | $13.30 | $14.13 | $14.13 | 4,349,471 |
| 2021-05-25 | $12.90 | $13.43 | $12.81 | $13.25 | $13.25 | 3,113,795 |
| 2021-05-24 | $13.15 | $13.30 | $12.63 | $12.65 | $12.65 | 2,949,065 |
| 2021-05-21 | $13.13 | $13.37 | $12.89 | $13.04 | $13.04 | 4,043,341 |
| 2021-05-20 | $12.85 | $13.05 | $12.69 | $12.82 | $12.82 | 1,780,194 |
| 2021-05-19 | $12.74 | $13.19 | $12.69 | $12.82 | $12.82 | 2,606,903 |
| 2021-05-18 | $12.20 | $13.43 | $12.20 | $13.05 | $13.05 | 3,999,778 |
| 2021-05-17 | $12.14 | $12.30 | $11.85 | $12.29 | $12.29 | 3,930,916 |
| 2021-05-14 | $11.02 | $11.97 | $11.02 | $11.92 | $11.92 | 5,467,823 |
| 2021-05-13 | $11.64 | $11.91 | $10.81 | $10.96 | $10.96 | 5,969,815 |
| 2021-05-12 | $11.05 | $11.74 | $11.00 | $11.29 | $11.29 | 7,495,929 |
| 2021-05-11 | $9.74 | $11.34 | $9.72 | $11.23 | $11.23 | 10,179,868 |
| 2021-05-10 | $10.42 | $10.49 | $9.91 | $10.00 | $10.00 | 5,140,153 |
| 2021-05-07 | $10.68 | $10.81 | $10.03 | $10.15 | $10.15 | 14,428,879 |
| 2021-05-06 | $13.24 | $13.25 | $12.02 | $12.34 | $12.34 | 9,645,775 |
| 2021-05-05 | $12.31 | $12.49 | $12.04 | $12.27 | $12.27 | 3,366,248 |
| 2021-05-04 | $12.52 | $12.61 | $11.93 | $12.19 | $12.19 | 3,478,193 |
| 2021-05-03 | $13.56 | $13.57 | $12.53 | $12.56 | $12.56 | 4,911,035 |
| 2021-04-30 | $12.47 | $13.82 | $12.33 | $13.27 | $13.27 | 10,889,043 |
| 2021-04-29 | $12.41 | $12.41 | $11.98 | $12.08 | $12.08 | 3,090,146 |
| 2021-04-28 | $12.39 | $12.50 | $12.18 | $12.35 | $12.35 | 2,226,626 |
| 2021-04-27 | $13.15 | $13.20 | $12.37 | $12.39 | $12.39 | 6,450,290 |
| 2021-04-26 | $12.65 | $13.16 | $12.49 | $13.12 | $13.12 | 2,298,901 |
| 2021-04-23 | $12.70 | $12.92 | $12.44 | $12.49 | $12.49 | 3,740,390 |
| 2021-04-22 | $12.52 | $12.81 | $12.26 | $12.62 | $12.62 | 2,705,296 |
| 2021-04-21 | $11.78 | $12.50 | $11.61 | $12.45 | $12.45 | 2,522,124 |
| 2021-04-20 | $11.94 | $12.06 | $11.60 | $11.87 | $11.87 | 1,570,978 |
| 2021-04-19 | $12.20 | $12.44 | $11.92 | $11.96 | $11.96 | 2,284,900 |
| 2021-04-16 | $12.66 | $12.66 | $12.34 | $12.35 | $12.35 | 1,453,088 |
| 2021-04-15 | $12.70 | $12.84 | $12.48 | $12.60 | $12.60 | 1,245,396 |
| 2021-04-14 | $12.79 | $12.94 | $12.56 | $12.59 | $12.59 | 1,265,009 |
| 2021-04-13 | $12.76 | $12.84 | $12.49 | $12.79 | $12.79 | 1,016,409 |
| 2021-04-12 | $12.73 | $12.73 | $12.46 | $12.64 | $12.64 | 1,191,657 |
| 2021-04-09 | $13.00 | $13.01 | $12.69 | $12.80 | $12.80 | 1,158,335 |
| 2021-04-08 | $12.85 | $13.11 | $12.78 | $12.96 | $12.96 | 1,252,381 |
| 2021-04-07 | $12.97 | $12.97 | $12.63 | $12.65 | $12.65 | 962,019 |
| 2021-04-06 | $13.00 | $13.08 | $12.81 | $12.83 | $12.83 | 1,029,984 |
| 2021-04-05 | $13.19 | $13.21 | $12.94 | $13.00 | $13.00 | 1,086,101 |
| 2021-04-01 | $13.15 | $13.27 | $12.96 | $13.14 | $13.14 | 961,796 |
| 2021-03-31 | $12.62 | $13.06 | $12.56 | $12.99 | $12.99 | 1,793,159 |
| 2021-03-30 | $12.28 | $12.61 | $12.11 | $12.54 | $12.54 | 1,795,437 |
| 2021-03-29 | $12.45 | $12.54 | $12.13 | $12.35 | $12.35 | 2,524,482 |
| 2021-03-26 | $12.54 | $12.60 | $12.09 | $12.52 | $12.52 | 2,405,019 |
| 2021-03-25 | $12.16 | $12.59 | $12.02 | $12.56 | $12.56 | 3,291,307 |
| 2021-03-24 | $13.05 | $13.05 | $12.16 | $12.30 | $12.30 | 6,905,976 |
| 2021-03-23 | $13.25 | $13.27 | $12.80 | $12.86 | $12.86 | 4,072,596 |
| 2021-03-22 | $13.58 | $13.69 | $13.17 | $13.27 | $13.27 | 3,666,635 |
| 2021-03-19 | $13.63 | $13.78 | $13.39 | $13.64 | $13.64 | 3,009,972 |
| 2021-03-18 | $13.87 | $14.12 | $13.44 | $13.56 | $13.56 | 6,463,793 |
| 2021-03-17 | $13.72 | $14.11 | $13.51 | $14.01 | $14.01 | 3,625,500 |
| 2021-03-16 | $14.32 | $14.50 | $13.60 | $13.83 | $13.83 | 4,566,291 |
| 2021-03-15 | $13.87 | $14.39 | $13.77 | $14.25 | $14.25 | 2,696,930 |
| 2021-03-12 | $13.48 | $13.79 | $13.18 | $13.76 | $13.76 | 2,698,646 |
| 2021-03-11 | $13.25 | $13.72 | $13.15 | $13.65 | $13.65 | 2,270,775 |
| 2021-03-10 | $13.43 | $13.51 | $12.96 | $13.11 | $13.11 | 2,753,770 |
| 2021-03-09 | $13.06 | $13.43 | $13.00 | $13.12 | $13.12 | 2,558,261 |
| 2021-03-08 | $13.20 | $13.27 | $12.55 | $12.72 | $12.72 | 3,409,316 |
| 2021-03-05 | $13.38 | $13.45 | $12.01 | $13.09 | $13.09 | 8,633,286 |
| 2021-03-04 | $14.18 | $14.40 | $13.19 | $13.41 | $13.41 | 6,573,478 |
| 2021-03-03 | $14.35 | $14.59 | $14.05 | $14.38 | $14.38 | 2,853,179 |
| 2021-03-02 | $14.26 | $14.63 | $14.17 | $14.42 | $14.42 | 1,874,186 |
| 2021-03-01 | $14.02 | $14.49 | $13.89 | $14.48 | $14.48 | 3,399,500 |
| 2021-02-26 | $14.58 | $14.87 | $13.85 | $14.00 | $14.00 | 4,783,388 |
| 2021-02-25 | $15.00 | $15.47 | $14.16 | $14.58 | $14.58 | 6,444,207 |
| 2021-02-24 | $14.52 | $14.73 | $14.28 | $14.58 | $14.58 | 3,449,621 |
| 2021-02-23 | $15.00 | $15.05 | $13.81 | $14.38 | $14.38 | 5,219,905 |
| 2021-02-22 | $15.94 | $15.95 | $15.24 | $15.27 | $15.27 | 2,873,941 |
| 2021-02-19 | $16.00 | $16.22 | $15.84 | $15.95 | $15.95 | 2,794,764 |
| 2021-02-18 | $15.80 | $16.15 | $15.48 | $15.87 | $15.87 | 2,284,021 |
| 2021-02-17 | $15.51 | $16.06 | $15.19 | $15.95 | $15.95 | 3,316,066 |
| 2021-02-16 | $15.80 | $15.80 | $15.41 | $15.65 | $15.65 | 2,244,945 |
| 2021-02-12 | $16.05 | $16.05 | $15.55 | $15.76 | $15.76 | 2,595,106 |
| 2021-02-11 | $16.43 | $16.53 | $15.82 | $15.95 | $15.95 | 3,208,215 |
| 2021-02-10 | $17.00 | $17.20 | $16.17 | $16.42 | $16.42 | 2,310,714 |
| 2021-02-09 | $16.58 | $16.96 | $16.23 | $16.79 | $16.79 | 2,711,078 |
| 2021-02-08 | $15.67 | $16.75 | $15.52 | $16.68 | $16.68 | 7,217,427 |
| 2021-02-05 | $15.58 | $15.65 | $15.11 | $15.52 | $15.52 | 6,253,826 |
| 2021-02-04 | $16.06 | $16.17 | $15.40 | $15.47 | $15.47 | 6,049,734 |
| 2021-02-03 | $16.20 | $16.59 | $15.90 | $16.03 | $16.03 | 4,452,856 |
| 2021-02-02 | $16.30 | $16.38 | $15.76 | $16.06 | $16.06 | 4,567,763 |
| 2021-02-01 | $16.65 | $16.74 | $15.81 | $16.27 | $16.27 | 4,852,846 |
| 2021-01-29 | $16.95 | $17.26 | $16.01 | $16.71 | $16.71 | 4,261,715 |
| 2021-01-28 | $16.11 | $17.37 | $15.96 | $17.08 | $17.08 | 7,438,624 |
| 2021-01-27 | $16.77 | $16.96 | $15.91 | $16.05 | $16.05 | 10,561,417 |
| 2021-01-26 | $18.15 | $18.60 | $17.26 | $17.62 | $17.62 | 12,340,667 |
| 2021-01-25 | $20.50 | $20.50 | $17.82 | $18.73 | $18.73 | 35,795,169 |
| 2021-01-22 | $15.22 | $15.89 | $14.61 | $14.86 | $14.86 | 8,052,021 |
| 2021-01-21 | $14.98 | $15.42 | $14.36 | $15.19 | $15.19 | 6,814,761 |
| 2021-01-20 | $13.91 | $14.91 | $13.82 | $14.60 | $14.60 | 6,122,451 |
| 2021-01-19 | $13.96 | $14.02 | $13.51 | $13.63 | $13.63 | 5,038,884 |
| 2021-01-15 | $14.57 | $14.67 | $13.24 | $13.31 | $13.31 | 5,386,140 |
| 2021-01-14 | $14.18 | $14.77 | $13.88 | $14.46 | $14.46 | 4,455,207 |
| 2021-01-13 | $14.47 | $14.54 | $13.85 | $13.89 | $13.89 | 2,378,636 |
| 2021-01-12 | $14.24 | $14.82 | $14.05 | $14.23 | $14.23 | 3,111,193 |
| 2021-01-11 | $13.57 | $14.13 | $13.23 | $14.12 | $14.12 | 5,806,577 |
| 2021-01-08 | $13.24 | $13.48 | $13.06 | $13.40 | $13.40 | 2,864,794 |
| 2021-01-07 | $13.33 | $13.33 | $12.93 | $13.19 | $13.19 | 3,297,280 |
| 2021-01-06 | $13.42 | $13.57 | $12.88 | $13.09 | $13.09 | 2,570,592 |
| 2021-01-05 | $13.59 | $13.72 | $13.30 | $13.36 | $13.36 | 1,696,098 |
| 2021-01-04 | $13.84 | $14.11 | $13.47 | $13.54 | $13.54 | 2,723,957 |
| 2020-12-31 | $13.94 | $13.97 | $13.49 | $13.83 | $13.83 | 2,396,204 |
| 2020-12-30 | $14.07 | $14.25 | $13.85 | $13.96 | $13.96 | 1,183,839 |
| 2020-12-29 | $13.87 | $14.10 | $13.75 | $13.93 | $13.93 | 1,960,354 |
| 2020-12-28 | $14.35 | $14.45 | $13.55 | $13.66 | $13.66 | 2,792,252 |
| 2020-12-24 | $13.62 | $14.50 | $13.56 | $14.18 | $14.18 | 3,581,381 |
| 2020-12-23 | $13.65 | $13.82 | $13.43 | $13.44 | $13.44 | 1,989,537 |
| 2020-12-22 | $13.67 | $13.95 | $13.28 | $13.51 | $13.51 | 2,464,084 |
| 2020-12-21 | $13.10 | $13.55 | $12.66 | $13.50 | $13.50 | 6,265,147 |
| 2020-12-18 | $13.18 | $13.29 | $12.80 | $13.03 | $13.03 | 5,269,922 |
| 2020-12-17 | $14.65 | $14.70 | $12.86 | $12.94 | $12.94 | 9,976,854 |
| 2020-12-16 | $15.40 | $15.64 | $14.98 | $15.17 | $15.17 | 1,588,710 |
| 2020-12-15 | $15.16 | $15.24 | $14.74 | $15.05 | $15.05 | 1,151,952 |
| 2020-12-14 | $14.77 | $15.54 | $14.64 | $15.02 | $15.02 | 2,156,401 |
| 2020-12-11 | $14.95 | $15.08 | $14.40 | $14.50 | $14.50 | 1,203,936 |
| 2020-12-10 | $14.58 | $15.00 | $14.40 | $14.84 | $14.84 | 866,432 |
| 2020-12-09 | $15.10 | $15.25 | $14.35 | $14.45 | $14.45 | 1,088,878 |
| 2020-12-08 | $15.13 | $15.31 | $14.84 | $15.10 | $15.10 | 948,630 |
| 2020-12-07 | $14.96 | $15.47 | $14.96 | $15.12 | $15.12 | 1,190,190 |
| 2020-12-04 | $14.89 | $15.22 | $14.83 | $14.92 | $14.92 | 892,223 |
| 2020-12-03 | $14.76 | $14.95 | $14.63 | $14.86 | $14.86 | 585,159 |
| 2020-12-02 | $14.69 | $14.70 | $14.25 | $14.66 | $14.66 | 682,297 |
| 2020-12-01 | $15.15 | $15.28 | $14.64 | $14.66 | $14.66 | 979,501 |
| 2020-11-30 | $14.58 | $15.23 | $14.44 | $15.20 | $15.20 | 1,406,962 |
| 2020-11-27 | $13.98 | $14.62 | $13.98 | $14.58 | $14.58 | 762,748 |
| 2020-11-25 | $13.76 | $14.09 | $13.59 | $13.98 | $13.98 | 1,012,633 |
| 2020-11-24 | $14.15 | $14.15 | $13.58 | $13.70 | $13.70 | 926,333 |
| 2020-11-23 | $14.65 | $14.66 | $13.83 | $13.94 | $13.94 | 1,269,349 |
| 2020-11-20 | $13.51 | $14.75 | $13.48 | $14.43 | $14.43 | 2,182,946 |
| 2020-11-19 | $13.33 | $13.51 | $13.20 | $13.45 | $13.45 | 685,504 |
| 2020-11-18 | $13.57 | $13.66 | $13.27 | $13.27 | $13.27 | 716,613 |
| 2020-11-17 | $13.36 | $13.75 | $12.97 | $13.55 | $13.55 | 1,161,196 |
| 2020-11-16 | $13.65 | $13.72 | $13.18 | $13.36 | $13.36 | 833,907 |
| 2020-11-13 | $13.06 | $13.91 | $13.01 | $13.40 | $13.40 | 1,368,766 |
| 2020-11-12 | $13.32 | $13.44 | $12.83 | $12.96 | $12.96 | 1,593,329 |
| 2020-11-11 | $13.85 | $13.85 | $13.14 | $13.27 | $13.27 | 1,904,875 |
| 2020-11-10 | $13.88 | $14.28 | $13.54 | $13.57 | $13.57 | 1,509,186 |
| 2020-11-09 | $13.85 | $14.10 | $13.51 | $13.83 | $13.83 | 1,607,227 |
| 2020-11-06 | $14.24 | $14.38 | $13.74 | $13.77 | $13.77 | 922,140 |
| 2020-11-05 | $13.93 | $14.32 | $13.69 | $14.24 | $14.24 | 1,439,346 |
| 2020-11-04 | $13.92 | $14.29 | $13.70 | $13.85 | $13.85 | 1,529,226 |
| 2020-11-03 | $13.87 | $14.25 | $13.32 | $13.97 | $13.97 | 5,874,545 |
| 2020-11-02 | $15.68 | $15.71 | $15.18 | $15.50 | $15.50 | 1,064,824 |
| 2020-10-30 | $15.99 | $16.05 | $15.50 | $15.68 | $15.68 | 617,200 |
| 2020-10-29 | $15.84 | $16.09 | $15.37 | $16.02 | $16.02 | 1,019,100 |
| 2020-10-28 | $15.84 | $15.93 | $15.43 | $15.84 | $15.84 | 879,235 |
| 2020-10-27 | $15.52 | $16.29 | $15.44 | $16.05 | $16.05 | 1,065,145 |
| 2020-10-26 | $15.53 | $15.89 | $15.23 | $15.42 | $15.42 | 596,251 |
| 2020-10-23 | $15.31 | $15.70 | $15.05 | $15.66 | $15.66 | 653,585 |
| 2020-10-22 | $14.95 | $15.39 | $14.89 | $15.19 | $15.19 | 356,596 |
| 2020-10-21 | $15.31 | $15.42 | $14.90 | $15.02 | $15.02 | 615,995 |
| 2020-10-20 | $15.60 | $15.75 | $15.07 | $15.31 | $15.31 | 663,665 |
| 2020-10-19 | $15.63 | $15.75 | $15.50 | $15.58 | $15.58 | 435,046 |
| 2020-10-16 | $15.61 | $15.81 | $15.49 | $15.49 | $15.49 | 355,639 |
| 2020-10-15 | $15.44 | $15.58 | $15.14 | $15.55 | $15.55 | 529,754 |
| 2020-10-14 | $15.74 | $15.77 | $15.40 | $15.58 | $15.58 | 486,763 |
| 2020-10-13 | $15.65 | $15.75 | $15.42 | $15.67 | $15.67 | 538,819 |
| 2020-10-12 | $15.84 | $15.86 | $15.50 | $15.70 | $15.70 | 557,075 |
| 2020-10-09 | $15.71 | $15.87 | $15.47 | $15.68 | $15.68 | 551,537 |
| 2020-10-08 | $15.50 | $15.70 | $15.43 | $15.50 | $15.50 | 761,632 |
| 2020-10-07 | $15.78 | $15.78 | $15.15 | $15.48 | $15.48 | 1,291,275 |
| 2020-10-06 | $14.99 | $15.97 | $14.99 | $15.22 | $15.22 | 1,853,674 |
| 2020-10-05 | $14.16 | $15.05 | $14.11 | $15.00 | $15.00 | 1,323,092 |
| 2020-10-02 | $14.40 | $14.58 | $14.02 | $14.04 | $14.04 | 987,009 |
| 2020-10-01 | $14.79 | $14.90 | $14.46 | $14.63 | $14.63 | 998,217 |
| 2020-09-30 | $14.53 | $14.89 | $14.49 | $14.73 | $14.73 | 872,029 |
| 2020-09-29 | $14.36 | $14.66 | $14.30 | $14.56 | $14.56 | 666,576 |
| 2020-09-28 | $14.36 | $14.52 | $14.17 | $14.36 | $14.36 | 571,403 |
| 2020-09-25 | $14.01 | $14.44 | $13.97 | $14.25 | $14.25 | 466,330 |
| 2020-09-24 | $13.96 | $14.11 | $13.65 | $14.04 | $14.04 | 907,536 |
| 2020-09-23 | $14.86 | $14.86 | $14.07 | $14.10 | $14.10 | 884,386 |
| 2020-09-22 | $15.00 | $15.01 | $14.17 | $14.82 | $14.82 | 1,047,861 |
| 2020-09-21 | $15.40 | $15.40 | $14.66 | $14.90 | $14.90 | 1,330,500 |
| 2020-09-18 | $15.03 | $15.56 | $14.92 | $15.55 | $15.55 | 1,224,573 |
| 2020-09-17 | $14.74 | $15.04 | $14.73 | $14.95 | $14.95 | 661,077 |
| 2020-09-16 | $15.01 | $15.17 | $14.90 | $14.96 | $14.96 | 942,457 |
| 2020-09-15 | $15.07 | $15.09 | $14.80 | $14.91 | $14.91 | 833,935 |
| 2020-09-14 | $14.80 | $15.28 | $14.68 | $14.95 | $14.95 | 1,192,907 |
| 2020-09-11 | $14.41 | $14.74 | $14.37 | $14.51 | $14.51 | 757,190 |
| 2020-09-10 | $14.18 | $14.58 | $14.07 | $14.25 | $14.25 | 904,787 |
| 2020-09-09 | $14.00 | $14.34 | $13.93 | $14.19 | $14.19 | 906,306 |
| 2020-09-08 | $13.51 | $14.17 | $13.28 | $13.91 | $13.91 | 984,615 |
| 2020-09-04 | $13.90 | $13.96 | $13.09 | $13.71 | $13.71 | 1,101,214 |
| 2020-09-03 | $14.20 | $14.29 | $13.55 | $13.93 | $13.93 | 1,083,699 |
| 2020-09-02 | $14.55 | $14.56 | $14.12 | $14.30 | $14.30 | 616,778 |
| 2020-09-01 | $14.83 | $14.85 | $14.21 | $14.54 | $14.54 | 744,441 |
| 2020-08-31 | $13.85 | $14.85 | $13.79 | $14.83 | $14.83 | 1,611,041 |
| 2020-08-28 | $13.61 | $13.92 | $13.55 | $13.77 | $13.77 | 696,636 |
| 2020-08-27 | $13.75 | $13.78 | $13.31 | $13.62 | $13.62 | 803,832 |
| 2020-08-26 | $13.89 | $14.13 | $13.68 | $13.73 | $13.73 | 612,070 |
| 2020-08-25 | $14.00 | $14.00 | $13.44 | $13.91 | $13.91 | 1,768,844 |
| 2020-08-24 | $14.96 | $15.02 | $13.95 | $14.00 | $14.00 | 1,360,486 |
| 2020-08-21 | $14.68 | $15.03 | $14.52 | $15.00 | $15.00 | 1,267,904 |
| 2020-08-20 | $14.61 | $14.79 | $14.47 | $14.75 | $14.75 | 1,025,529 |
| 2020-08-19 | $14.41 | $14.58 | $14.22 | $14.50 | $14.50 | 828,088 |
| 2020-08-18 | $14.60 | $14.73 | $14.15 | $14.41 | $14.41 | 849,982 |
| 2020-08-17 | $14.03 | $14.60 | $13.97 | $14.50 | $14.50 | 1,605,359 |
| 2020-08-14 | $14.19 | $14.21 | $13.90 | $14.01 | $14.01 | 914,970 |
| 2020-08-13 | $14.23 | $14.34 | $13.98 | $14.17 | $14.17 | 983,578 |
| 2020-08-12 | $13.76 | $14.34 | $13.69 | $14.18 | $14.18 | 1,625,052 |
| 2020-08-11 | $14.31 | $14.39 | $13.83 | $14.00 | $14.00 | 1,240,638 |
| 2020-08-10 | $14.70 | $14.74 | $14.30 | $14.36 | $14.36 | 1,173,834 |
| 2020-08-07 | $14.28 | $14.81 | $14.23 | $14.67 | $14.67 | 1,112,943 |
| 2020-08-06 | $14.59 | $14.72 | $14.21 | $14.21 | $14.21 | 1,232,616 |
| 2020-08-05 | $14.16 | $14.63 | $14.06 | $14.51 | $14.51 | 1,382,047 |
| 2020-08-04 | $14.33 | $14.43 | $13.90 | $14.18 | $14.18 | 1,303,809 |
| 2020-08-03 | $14.20 | $14.54 | $14.04 | $14.44 | $14.44 | 1,297,347 |
| 2020-07-31 | $13.49 | $14.24 | $13.49 | $14.13 | $14.13 | 1,897,632 |
| 2020-07-30 | $13.13 | $13.53 | $12.92 | $13.32 | $13.32 | 1,388,454 |
| 2020-07-29 | $13.27 | $13.39 | $12.80 | $13.19 | $13.19 | 3,618,191 |
| 2020-07-28 | $13.78 | $13.80 | $13.35 | $13.44 | $13.44 | 1,595,022 |
| 2020-07-27 | $14.09 | $14.14 | $13.26 | $13.78 | $13.78 | 3,943,639 |
| 2020-07-24 | $14.03 | $14.43 | $13.61 | $13.92 | $13.92 | 3,693,678 |
| 2020-07-23 | $15.97 | $15.97 | $13.61 | $13.95 | $13.95 | 17,533,506 |
| 2020-07-22 | $15.39 | $16.77 | $15.15 | $16.66 | $16.66 | 5,416,716 |
| 2020-07-21 | $15.10 | $15.18 | $14.43 | $14.48 | $14.48 | 1,420,695 |
| 2020-07-20 | $14.81 | $15.20 | $14.74 | $15.06 | $15.06 | 1,089,760 |
| 2020-07-17 | $14.44 | $14.91 | $14.36 | $14.77 | $14.77 | 998,525 |
| 2020-07-16 | $14.70 | $14.70 | $14.26 | $14.36 | $14.36 | 657,242 |
| 2020-07-15 | $14.60 | $14.79 | $14.30 | $14.71 | $14.71 | 1,155,044 |
| 2020-07-14 | $14.72 | $14.97 | $14.29 | $14.47 | $14.47 | 1,103,137 |
| 2020-07-13 | $15.00 | $15.33 | $14.66 | $14.71 | $14.71 | 1,201,106 |
| 2020-07-10 | $15.22 | $15.34 | $14.80 | $14.88 | $14.88 | 996,330 |
| 2020-07-09 | $15.61 | $15.69 | $14.92 | $15.25 | $15.25 | 1,106,990 |
| 2020-07-08 | $15.28 | $15.87 | $15.21 | $15.61 | $15.61 | 805,032 |
| 2020-07-07 | $15.45 | $15.73 | $15.25 | $15.28 | $15.28 | 1,062,091 |
| 2020-07-06 | $15.66 | $15.70 | $15.24 | $15.48 | $15.48 | 922,222 |
| 2020-07-02 | $16.07 | $16.14 | $15.50 | $15.56 | $15.56 | 791,969 |
| 2020-07-01 | $16.18 | $16.35 | $15.73 | $15.95 | $15.95 | 661,152 |
| 2020-06-30 | $15.27 | $16.43 | $15.09 | $16.25 | $16.25 | 1,212,741 |
| 2020-06-29 | $15.59 | $15.77 | $15.12 | $15.20 | $15.20 | 677,505 |
| 2020-06-26 | $16.05 | $16.24 | $15.36 | $15.49 | $15.49 | 741,869 |
| 2020-06-25 | $15.78 | $16.27 | $15.67 | $16.17 | $16.17 | 778,478 |
| 2020-06-24 | $16.05 | $16.46 | $15.57 | $15.82 | $15.82 | 643,353 |
| 2020-06-23 | $16.12 | $16.62 | $16.06 | $16.08 | $16.08 | 922,971 |
| 2020-06-22 | $16.73 | $16.75 | $15.94 | $16.02 | $16.02 | 860,516 |
| 2020-06-19 | $16.67 | $16.91 | $16.45 | $16.72 | $16.72 | 1,416,540 |
| 2020-06-18 | $16.23 | $16.83 | $16.23 | $16.50 | $16.50 | 710,591 |
| 2020-06-17 | $16.17 | $16.49 | $16.00 | $16.28 | $16.28 | 898,337 |
| 2020-06-16 | $16.50 | $16.50 | $15.71 | $15.88 | $15.88 | 735,644 |
| 2020-06-15 | $15.31 | $16.49 | $15.16 | $16.30 | $16.30 | 1,523,240 |
| 2020-06-12 | $14.90 | $15.53 | $14.81 | $15.51 | $15.51 | 1,148,458 |
| 2020-06-11 | $15.06 | $15.34 | $14.55 | $14.57 | $14.57 | 1,131,175 |
| 2020-06-10 | $15.33 | $16.08 | $15.16 | $15.28 | $15.28 | 1,017,742 |
| 2020-06-09 | $15.69 | $15.85 | $15.00 | $15.18 | $15.18 | 1,011,824 |
| 2020-06-08 | $15.15 | $15.92 | $14.88 | $15.62 | $15.62 | 1,249,109 |
| 2020-06-05 | $15.29 | $15.47 | $14.87 | $14.98 | $14.98 | 1,051,889 |
| 2020-06-04 | $15.01 | $15.50 | $14.91 | $15.10 | $15.10 | 771,302 |
| 2020-06-03 | $15.39 | $15.45 | $14.90 | $14.98 | $14.98 | 918,757 |
| 2020-06-02 | $15.75 | $15.80 | $14.94 | $15.43 | $15.43 | 1,246,798 |
| 2020-06-01 | $15.62 | $15.95 | $15.46 | $15.75 | $15.75 | 1,032,314 |
| 2020-05-29 | $15.40 | $15.90 | $14.94 | $15.87 | $15.87 | 2,014,851 |
| 2020-05-28 | $16.01 | $16.01 | $15.31 | $15.37 | $15.37 | 1,531,428 |
| 2020-05-27 | $16.03 | $16.03 | $15.25 | $15.93 | $15.93 | 1,478,436 |
| 2020-05-26 | $16.89 | $17.00 | $15.85 | $15.90 | $15.90 | 1,568,570 |
| 2020-05-22 | $16.59 | $16.64 | $15.90 | $16.24 | $16.24 | 1,214,105 |
| 2020-05-21 | $17.00 | $17.13 | $16.37 | $16.67 | $16.67 | 1,021,967 |
| 2020-05-20 | $17.05 | $17.30 | $16.83 | $17.16 | $17.16 | 1,083,534 |
| 2020-05-19 | $17.09 | $17.62 | $16.89 | $16.92 | $16.92 | 848,608 |
| 2020-05-18 | $17.49 | $17.75 | $17.00 | $17.00 | $17.00 | 1,037,790 |
| 2020-05-15 | $17.00 | $17.39 | $16.60 | $17.16 | $17.16 | 1,325,684 |
| 2020-05-14 | $17.31 | $17.83 | $16.95 | $17.40 | $17.40 | 1,177,978 |
| 2020-05-13 | $17.95 | $18.13 | $16.86 | $17.57 | $17.57 | 954,716 |
| 2020-05-12 | $18.46 | $18.72 | $17.77 | $17.80 | $17.80 | 881,015 |
| 2020-05-11 | $17.21 | $18.40 | $17.17 | $18.33 | $18.33 | 1,347,557 |
| 2020-05-08 | $17.11 | $17.74 | $16.95 | $17.40 | $17.40 | 810,476 |
| 2020-05-07 | $17.15 | $17.17 | $16.83 | $17.10 | $17.10 | 718,896 |
| 2020-05-06 | $17.38 | $17.41 | $16.85 | $16.91 | $16.91 | 735,987 |
| 2020-05-05 | $16.90 | $17.69 | $16.52 | $17.20 | $17.20 | 1,525,915 |
| 2020-05-04 | $15.69 | $16.58 | $15.52 | $16.43 | $16.43 | 1,025,043 |
| 2020-05-01 | $16.99 | $17.57 | $15.64 | $15.69 | $15.69 | 1,757,300 |
| 2020-04-30 | $16.28 | $17.98 | $15.95 | $17.24 | $17.24 | 3,564,959 |
| 2020-04-29 | $16.38 | $16.44 | $15.81 | $16.15 | $16.15 | 1,144,600 |
| 2020-04-28 | $16.40 | $16.50 | $15.71 | $16.07 | $16.07 | 1,306,705 |
| 2020-04-27 | $16.44 | $16.66 | $15.90 | $16.29 | $16.29 | 1,423,730 |
| 2020-04-24 | $16.01 | $16.14 | $15.87 | $16.08 | $16.08 | 740,785 |
| 2020-04-23 | $16.27 | $16.65 | $15.83 | $15.85 | $15.85 | 1,016,609 |
| 2020-04-22 | $16.23 | $16.46 | $15.84 | $16.11 | $16.11 | 727,985 |
| 2020-04-21 | $16.33 | $16.75 | $15.55 | $15.93 | $15.93 | 1,121,478 |
| 2020-04-20 | $15.97 | $17.00 | $14.86 | $16.49 | $16.49 | 2,058,083 |
| 2020-04-17 | $16.00 | $16.06 | $15.76 | $15.98 | $15.98 | 1,110,238 |
| 2020-04-16 | $15.97 | $16.39 | $15.46 | $15.52 | $15.52 | 866,121 |
| 2020-04-15 | $15.86 | $16.07 | $15.56 | $15.85 | $15.85 | 1,037,097 |
| 2020-04-14 | $15.73 | $16.55 | $15.73 | $16.03 | $16.03 | 1,226,579 |
| 2020-04-13 | $15.00 | $15.50 | $14.81 | $15.46 | $15.46 | 885,135 |
| 2020-04-09 | $15.00 | $15.28 | $14.54 | $15.18 | $15.18 | 1,305,577 |
| 2020-04-08 | $14.60 | $14.92 | $14.46 | $14.84 | $14.84 | 853,251 |
| 2020-04-07 | $15.50 | $15.54 | $14.44 | $14.50 | $14.50 | 1,243,873 |
| 2020-04-06 | $14.94 | $15.54 | $14.80 | $15.00 | $15.00 | 1,025,049 |
| 2020-04-03 | $14.25 | $14.85 | $14.25 | $14.43 | $14.43 | 687,360 |
| 2020-04-02 | $14.06 | $14.75 | $14.02 | $14.36 | $14.36 | 1,069,708 |
| 2020-04-01 | $14.00 | $14.96 | $13.81 | $14.12 | $14.12 | 1,218,042 |
| 2020-03-31 | $14.50 | $14.79 | $14.12 | $14.51 | $14.51 | 1,326,654 |
| 2020-03-30 | $14.33 | $14.74 | $13.81 | $14.70 | $14.70 | 856,100 |
| 2020-03-27 | $13.80 | $14.68 | $13.57 | $14.36 | $14.36 | 1,324,234 |
| 2020-03-26 | $14.41 | $15.11 | $13.50 | $14.05 | $14.05 | 2,294,303 |
| 2020-03-25 | $13.75 | $15.00 | $13.51 | $14.38 | $14.38 | 1,478,952 |
| 2020-03-24 | $13.30 | $13.86 | $12.82 | $13.51 | $13.51 | 1,292,140 |
| 2020-03-23 | $11.81 | $12.70 | $11.30 | $12.45 | $12.45 | 1,784,665 |
| 2020-03-20 | $11.53 | $12.35 | $11.50 | $12.10 | $12.10 | 2,855,283 |
| 2020-03-19 | $11.08 | $12.14 | $10.73 | $11.53 | $11.53 | 2,069,851 |
| 2020-03-18 | $11.45 | $11.64 | $9.83 | $11.34 | $11.34 | 2,498,207 |
| 2020-03-17 | $11.85 | $12.92 | $10.95 | $11.82 | $11.82 | 2,521,352 |
| 2020-03-16 | $11.98 | $12.66 | $11.38 | $11.67 | $11.67 | 2,416,376 |
| 2020-03-13 | $13.36 | $13.57 | $12.00 | $13.00 | $13.00 | 3,777,641 |
| 2020-03-12 | $12.50 | $13.50 | $12.09 | $12.83 | $12.83 | 2,884,816 |
| 2020-03-11 | $15.00 | $15.44 | $13.83 | $14.10 | $14.10 | 2,341,447 |
| 2020-03-10 | $16.10 | $16.43 | $14.90 | $15.39 | $15.39 | 2,032,174 |
| 2020-03-09 | $15.47 | $16.16 | $15.03 | $15.46 | $15.46 | 1,897,010 |
| 2020-03-06 | $18.27 | $18.34 | $16.50 | $16.86 | $16.86 | 3,335,066 |
| 2020-03-05 | $18.19 | $18.89 | $18.07 | $18.81 | $18.81 | 1,147,036 |
| 2020-03-04 | $18.30 | $18.64 | $18.00 | $18.52 | $18.52 | 1,134,859 |
| 2020-03-03 | $18.20 | $18.60 | $17.70 | $17.96 | $17.96 | 997,966 |
| 2020-03-02 | $17.84 | $18.42 | $17.00 | $18.23 | $18.23 | 1,427,128 |
| 2020-02-28 | $16.87 | $17.53 | $16.43 | $17.50 | $17.50 | 1,836,446 |
| 2020-02-27 | $18.14 | $18.30 | $17.05 | $17.49 | $17.49 | 1,827,807 |
| 2020-02-26 | $18.02 | $18.81 | $18.02 | $18.35 | $18.35 | 1,125,336 |
| 2020-02-25 | $19.22 | $19.60 | $17.97 | $18.07 | $18.07 | 2,147,746 |
| 2020-02-24 | $19.70 | $19.82 | $19.00 | $19.26 | $19.26 | 2,012,530 |
| 2020-02-21 | $20.36 | $20.48 | $19.92 | $20.37 | $20.37 | 1,121,492 |
| 2020-02-20 | $19.98 | $20.45 | $19.86 | $20.36 | $20.36 | 1,405,142 |
| 2020-02-19 | $19.74 | $20.29 | $19.60 | $20.03 | $20.03 | 1,977,041 |
| 2020-02-18 | $18.77 | $19.80 | $18.61 | $19.68 | $19.68 | 1,346,361 |
| 2020-02-14 | $19.07 | $19.16 | $18.35 | $18.71 | $18.71 | 957,614 |
| 2020-02-13 | $19.00 | $19.18 | $18.77 | $19.05 | $19.05 | 926,812 |
| 2020-02-12 | $19.34 | $19.44 | $18.84 | $19.05 | $19.05 | 911,095 |
| 2020-02-11 | $19.58 | $19.79 | $18.93 | $19.30 | $19.30 | 1,306,803 |
| 2020-02-10 | $19.30 | $19.66 | $18.97 | $19.52 | $19.52 | 900,475 |
| 2020-02-07 | $19.90 | $19.92 | $19.06 | $19.20 | $19.20 | 929,190 |
| 2020-02-06 | $19.74 | $20.31 | $19.64 | $19.83 | $19.83 | 1,232,293 |
| 2020-02-05 | $19.62 | $19.87 | $19.13 | $19.72 | $19.72 | 998,031 |
| 2020-02-04 | $18.83 | $19.53 | $18.64 | $19.44 | $19.44 | 1,472,428 |
| 2020-02-03 | $18.41 | $18.75 | $17.86 | $18.74 | $18.74 | 1,863,709 |
| 2020-01-31 | $17.56 | $18.68 | $17.56 | $18.30 | $18.30 | 3,044,330 |
| 2020-01-30 | $18.17 | $18.33 | $17.18 | $17.56 | $17.56 | 2,061,974 |
| 2020-01-29 | $18.56 | $18.76 | $18.34 | $18.35 | $18.35 | 1,128,530 |
| 2020-01-28 | $18.60 | $18.70 | $17.81 | $18.56 | $18.56 | 1,369,197 |
| 2020-01-27 | $18.30 | $18.72 | $18.01 | $18.37 | $18.37 | 1,296,033 |
| 2020-01-24 | $19.11 | $19.36 | $18.52 | $18.95 | $18.95 | 1,551,088 |
| 2020-01-23 | $18.96 | $19.37 | $18.58 | $19.03 | $19.03 | 1,473,980 |
| 2020-01-22 | $19.16 | $19.37 | $18.40 | $19.00 | $19.00 | 2,466,112 |
| 2020-01-21 | $20.15 | $20.21 | $19.20 | $19.28 | $19.28 | 1,630,387 |
| 2020-01-17 | $19.94 | $20.25 | $19.69 | $20.08 | $20.08 | 1,770,632 |
| 2020-01-16 | $19.69 | $19.92 | $19.26 | $19.83 | $19.83 | 2,043,763 |
| 2020-01-15 | $19.94 | $20.34 | $19.52 | $19.65 | $19.65 | 1,306,121 |
| 2020-01-14 | $19.71 | $20.39 | $19.52 | $19.91 | $19.91 | 2,160,989 |
| 2020-01-13 | $20.21 | $20.21 | $19.41 | $19.79 | $19.79 | 1,459,830 |
| 2020-01-10 | $20.51 | $21.13 | $20.12 | $20.21 | $20.21 | 1,588,155 |
| 2020-01-09 | $21.05 | $21.35 | $19.97 | $20.40 | $20.40 | 2,218,596 |
| 2020-01-08 | $21.07 | $21.81 | $20.94 | $20.96 | $20.96 | 2,171,507 |
| 2020-01-07 | $20.64 | $21.77 | $20.52 | $21.36 | $21.36 | 1,947,385 |
| 2020-01-06 | $20.40 | $20.81 | $19.83 | $20.69 | $20.69 | 2,434,589 |
| 2020-01-03 | $21.21 | $21.65 | $20.53 | $20.62 | $20.62 | 2,056,875 |
| 2020-01-02 | $20.36 | $21.58 | $20.00 | $21.46 | $21.46 | 3,666,205 |
| 2019-12-31 | $19.96 | $20.65 | $19.65 | $20.26 | $20.26 | 2,280,812 |
| 2019-12-30 | $21.22 | $21.25 | $20.14 | $20.24 | $20.24 | 2,065,527 |
| 2019-12-27 | $21.58 | $21.93 | $20.72 | $21.42 | $21.42 | 1,584,808 |
| 2019-12-26 | $20.50 | $21.90 | $20.45 | $21.42 | $21.42 | 2,790,397 |
| 2019-12-24 | $20.00 | $20.53 | $19.99 | $20.51 | $20.51 | 1,382,308 |
| 2019-12-23 | $19.68 | $20.63 | $19.52 | $19.95 | $19.95 | 2,521,659 |
| 2019-12-20 | $19.48 | $19.80 | $18.82 | $19.68 | $19.68 | 2,967,251 |
| 2019-12-19 | $19.05 | $19.52 | $18.46 | $19.49 | $19.49 | 3,985,783 |
| 2019-12-18 | $19.65 | $19.67 | $18.65 | $19.22 | $19.22 | 3,862,381 |
| 2019-12-17 | $18.51 | $20.03 | $18.45 | $19.82 | $19.82 | 5,009,942 |
| 2019-12-16 | $18.50 | $18.68 | $17.88 | $18.51 | $18.51 | 2,933,831 |
| 2019-12-13 | $18.14 | $18.59 | $17.82 | $18.48 | $18.48 | 2,529,195 |
| 2019-12-12 | $18.30 | $18.88 | $18.00 | $18.25 | $18.25 | 4,565,995 |
| 2019-12-11 | $17.46 | $18.46 | $16.92 | $18.46 | $18.46 | 7,619,797 |
| 2019-12-10 | $16.59 | $18.49 | $16.20 | $17.70 | $17.70 | 19,403,530 |
| 2019-12-09 | $15.22 | $15.98 | $14.85 | $15.78 | $15.78 | 8,780,070 |
| 2019-12-06 | $15.00 | $16.07 | $14.26 | $15.44 | $15.44 | 14,114,639 |
| 2019-12-05 | $16.70 | $17.48 | $14.75 | $15.00 | $15.00 | 41,629,329 |
| 2019-12-04 | $8.01 | $8.54 | $7.95 | $8.39 | $8.39 | 10,559,117 |
| 2019-12-03 | $7.40 | $7.99 | $7.32 | $7.98 | $7.98 | 4,647,394 |
| 2019-12-02 | $8.08 | $8.10 | $7.36 | $7.58 | $7.58 | 3,600,585 |
| 2019-11-29 | $7.23 | $7.98 | $7.23 | $7.94 | $7.94 | 2,698,761 |
| 2019-11-27 | $7.16 | $7.35 | $6.90 | $7.23 | $7.23 | 2,870,530 |
| 2019-11-26 | $6.35 | $7.18 | $6.25 | $7.10 | $7.10 | 4,957,290 |
| 2019-11-25 | $6.15 | $6.22 | $5.79 | $6.19 | $6.19 | 2,197,738 |
| 2019-11-22 | $6.19 | $6.30 | $6.08 | $6.13 | $6.13 | 1,001,029 |
| 2019-11-21 | $6.10 | $6.25 | $6.00 | $6.23 | $6.23 | 1,413,297 |
| 2019-11-20 | $6.04 | $6.38 | $5.74 | $6.09 | $6.09 | 2,091,550 |
| 2019-11-19 | $5.84 | $6.22 | $5.68 | $6.08 | $6.08 | 2,925,618 |
| 2019-11-18 | $5.29 | $5.90 | $5.28 | $5.75 | $5.75 | 2,338,845 |
| 2019-11-15 | $5.00 | $5.47 | $4.93 | $5.22 | $5.22 | 1,895,182 |
| 2019-11-14 | $5.30 | $5.30 | $5.03 | $5.14 | $5.14 | 1,638,828 |
| 2019-11-13 | $5.02 | $5.44 | $5.02 | $5.35 | $5.35 | 1,589,662 |
| 2019-11-12 | $5.13 | $5.23 | $4.99 | $5.01 | $5.01 | 593,092 |
| 2019-11-11 | $5.11 | $5.15 | $4.90 | $5.11 | $5.11 | 1,005,288 |
| 2019-11-08 | $5.35 | $5.45 | $5.09 | $5.14 | $5.14 | 1,224,770 |
| 2019-11-07 | $5.34 | $5.48 | $5.22 | $5.37 | $5.37 | 1,801,180 |
| 2019-11-06 | $5.26 | $5.32 | $5.12 | $5.29 | $5.29 | 1,029,623 |
| 2019-11-05 | $5.01 | $5.34 | $5.01 | $5.25 | $5.25 | 586,377 |
| 2019-11-04 | $5.15 | $5.19 | $5.00 | $5.00 | $5.00 | 411,937 |
| 2019-11-01 | $4.89 | $5.26 | $4.88 | $5.13 | $5.13 | 907,343 |
| 2019-10-31 | $4.81 | $4.90 | $4.70 | $4.86 | $4.86 | 484,817 |
| 2019-10-30 | $4.85 | $4.92 | $4.70 | $4.80 | $4.80 | 625,210 |
| 2019-10-29 | $4.73 | $5.00 | $4.68 | $4.88 | $4.88 | 524,855 |
| 2019-10-28 | $4.90 | $4.95 | $4.65 | $4.73 | $4.73 | 792,804 |
| 2019-10-25 | $4.75 | $4.97 | $4.67 | $4.87 | $4.87 | 500,207 |
| 2019-10-24 | $4.89 | $4.99 | $4.57 | $4.83 | $4.83 | 997,934 |
| 2019-10-23 | $5.00 | $5.10 | $4.79 | $4.88 | $4.88 | 686,200 |
| 2019-10-22 | $4.89 | $5.22 | $4.89 | $5.01 | $5.01 | 1,082,699 |
| 2019-10-21 | $4.76 | $4.92 | $4.65 | $4.87 | $4.87 | 837,484 |
| 2019-10-18 | $4.79 | $5.02 | $4.64 | $4.71 | $4.71 | 1,262,110 |
| 2019-10-17 | $5.02 | $5.05 | $4.70 | $4.79 | $4.79 | 3,304,451 |
| 2019-10-16 | $4.90 | $5.42 | $4.79 | $4.96 | $4.96 | 3,206,729 |
| 2019-10-15 | $3.93 | $4.89 | $3.92 | $4.67 | $4.67 | 5,807,563 |
| 2019-10-14 | $4.02 | $4.09 | $3.85 | $3.88 | $3.88 | 1,333,202 |
| 2019-10-11 | $4.20 | $4.39 | $3.99 | $4.11 | $4.11 | 1,432,775 |
| 2019-10-10 | $4.70 | $4.80 | $3.52 | $4.20 | $4.20 | 5,379,047 |
| 2019-10-09 | $4.85 | $4.90 | $4.68 | $4.69 | $4.69 | 480,187 |
| 2019-10-08 | $4.93 | $4.93 | $4.70 | $4.83 | $4.83 | 904,181 |
| 2019-10-07 | $5.14 | $5.19 | $4.88 | $4.91 | $4.91 | 1,419,372 |
| 2019-10-04 | $5.28 | $5.28 | $5.08 | $5.14 | $5.14 | 369,595 |
| 2019-10-03 | $5.19 | $5.30 | $4.92 | $5.27 | $5.27 | 757,363 |
| 2019-10-02 | $5.10 | $5.25 | $5.00 | $5.20 | $5.20 | 598,250 |
| 2019-10-01 | $5.37 | $5.42 | $5.10 | $5.10 | $5.10 | 884,334 |
| 2019-09-30 | $5.50 | $5.50 | $5.27 | $5.34 | $5.34 | 544,207 |
| 2019-09-27 | $5.54 | $5.63 | $5.38 | $5.45 | $5.45 | 603,959 |
| 2019-09-26 | $5.64 | $5.70 | $5.50 | $5.54 | $5.54 | 470,242 |
| 2019-09-25 | $5.80 | $5.84 | $5.59 | $5.62 | $5.62 | 628,746 |
| 2019-09-24 | $6.03 | $6.03 | $5.72 | $5.79 | $5.79 | 861,873 |
| 2019-09-23 | $6.06 | $6.09 | $5.96 | $6.01 | $6.01 | 387,893 |
| 2019-09-20 | $6.18 | $6.37 | $6.02 | $6.06 | $6.06 | 796,738 |
| 2019-09-19 | $5.95 | $6.32 | $5.83 | $6.17 | $6.17 | 1,515,412 |
| 2019-09-18 | $6.36 | $6.36 | $5.90 | $5.92 | $5.92 | 1,295,839 |
| 2019-09-17 | $6.55 | $6.55 | $6.32 | $6.38 | $6.38 | 316,309 |
| 2019-09-16 | $6.50 | $6.60 | $6.30 | $6.41 | $6.41 | 3,180,137 |
| 2019-09-13 | $6.44 | $6.62 | $6.43 | $6.59 | $6.59 | 515,490 |
| 2019-09-12 | $6.52 | $6.57 | $6.35 | $6.45 | $6.45 | 444,189 |
| 2019-09-11 | $6.57 | $6.60 | $6.33 | $6.51 | $6.51 | 746,996 |
| 2019-09-10 | $6.00 | $6.63 | $5.93 | $6.54 | $6.54 | 2,229,318 |
| 2019-09-09 | $5.83 | $5.96 | $5.75 | $5.80 | $5.80 | 430,832 |
| 2019-09-06 | $5.73 | $5.93 | $5.65 | $5.82 | $5.82 | 565,317 |
| 2019-09-05 | $5.60 | $5.78 | $5.56 | $5.71 | $5.71 | 355,710 |
| 2019-09-04 | $5.61 | $5.67 | $5.55 | $5.58 | $5.58 | 167,547 |
| 2019-09-03 | $5.73 | $5.78 | $5.54 | $5.56 | $5.56 | 470,920 |
| 2019-08-30 | $5.76 | $5.80 | $5.66 | $5.74 | $5.74 | 191,102 |
| 2019-08-29 | $5.70 | $5.83 | $5.68 | $5.77 | $5.77 | 238,978 |
| 2019-08-28 | $5.67 | $5.77 | $5.60 | $5.70 | $5.70 | 174,443 |
| 2019-08-27 | $5.81 | $5.85 | $5.54 | $5.67 | $5.67 | 454,493 |
| 2019-08-26 | $5.78 | $5.82 | $5.73 | $5.78 | $5.78 | 152,646 |
| 2019-08-23 | $5.86 | $5.98 | $5.74 | $5.77 | $5.77 | 469,337 |
| 2019-08-22 | $5.90 | $5.94 | $5.76 | $5.86 | $5.86 | 292,218 |
| 2019-08-21 | $5.90 | $5.95 | $5.81 | $5.90 | $5.90 | 265,931 |
| 2019-08-20 | $5.92 | $5.96 | $5.83 | $5.88 | $5.88 | 251,787 |
| 2019-08-19 | $5.94 | $5.99 | $5.77 | $5.94 | $5.94 | 335,283 |
| 2019-08-16 | $5.68 | $5.97 | $5.65 | $5.90 | $5.90 | 691,362 |
| 2019-08-15 | $5.78 | $5.80 | $5.62 | $5.64 | $5.64 | 320,734 |
| 2019-08-14 | $5.83 | $5.90 | $5.73 | $5.78 | $5.78 | 295,388 |
| 2019-08-13 | $5.69 | $6.06 | $5.69 | $5.89 | $5.89 | 756,037 |
| 2019-08-12 | $5.65 | $5.83 | $5.61 | $5.72 | $5.72 | 380,045 |
| 2019-08-09 | $5.72 | $5.73 | $5.53 | $5.64 | $5.64 | 607,298 |
| 2019-08-08 | $5.70 | $5.81 | $5.55 | $5.73 | $5.73 | 510,123 |
| 2019-08-07 | $6.06 | $6.06 | $5.37 | $5.64 | $5.64 | 1,461,064 |
| 2019-08-06 | $6.23 | $6.23 | $5.96 | $6.02 | $6.02 | 985,689 |
| 2019-08-05 | $6.22 | $6.24 | $6.08 | $6.10 | $6.10 | 735,908 |
| 2019-08-02 | $6.31 | $6.36 | $6.20 | $6.26 | $6.26 | 290,035 |
| 2019-08-01 | $6.39 | $6.46 | $6.31 | $6.33 | $6.33 | 462,511 |
| 2019-07-31 | $6.38 | $6.47 | $6.28 | $6.36 | $6.36 | 504,090 |
| 2019-07-30 | $6.16 | $6.38 | $6.15 | $6.37 | $6.37 | 387,029 |
| 2019-07-29 | $6.20 | $6.23 | $6.12 | $6.21 | $6.21 | 260,154 |
| 2019-07-26 | $6.18 | $6.26 | $6.15 | $6.22 | $6.22 | 231,673 |
| 2019-07-25 | $6.27 | $6.28 | $6.13 | $6.19 | $6.19 | 309,814 |
| 2019-07-24 | $6.12 | $6.22 | $6.05 | $6.21 | $6.21 | 423,262 |
| 2019-07-23 | $6.23 | $6.23 | $6.11 | $6.12 | $6.12 | 489,817 |
| 2019-07-22 | $6.30 | $6.33 | $6.20 | $6.22 | $6.22 | 359,512 |
| 2019-07-19 | $6.32 | $6.35 | $6.28 | $6.30 | $6.30 | 204,078 |
| 2019-07-18 | $6.37 | $6.37 | $6.29 | $6.34 | $6.34 | 218,163 |
| 2019-07-17 | $6.36 | $6.42 | $6.34 | $6.35 | $6.35 | 174,189 |
| 2019-07-16 | $6.33 | $6.44 | $6.29 | $6.37 | $6.37 | 239,782 |
| 2019-07-15 | $6.48 | $6.50 | $6.31 | $6.33 | $6.33 | 372,587 |
| 2019-07-12 | $6.39 | $6.48 | $6.34 | $6.48 | $6.48 | 229,442 |
| 2019-07-11 | $6.47 | $6.50 | $6.35 | $6.39 | $6.39 | 231,449 |
| 2019-07-10 | $6.46 | $6.55 | $6.40 | $6.42 | $6.42 | 254,863 |
| 2019-07-09 | $6.38 | $6.48 | $6.35 | $6.46 | $6.46 | 291,811 |
| 2019-07-08 | $6.45 | $6.50 | $6.25 | $6.35 | $6.35 | 441,535 |
| 2019-07-05 | $6.40 | $6.58 | $6.36 | $6.45 | $6.45 | 457,325 |
| 2019-07-03 | $6.45 | $6.45 | $6.25 | $6.40 | $6.40 | 634,500 |
| 2019-07-02 | $6.44 | $6.51 | $6.32 | $6.41 | $6.41 | 443,616 |
| 2019-07-01 | $6.58 | $6.67 | $6.43 | $6.44 | $6.44 | 517,742 |
| 2019-06-28 | $6.30 | $6.59 | $6.29 | $6.58 | $6.58 | 1,152,691 |
| 2019-06-27 | $6.20 | $6.33 | $6.17 | $6.31 | $6.31 | 409,028 |
| 2019-06-26 | $6.21 | $6.26 | $6.13 | $6.14 | $6.14 | 368,151 |
| 2019-06-25 | $6.20 | $6.33 | $6.18 | $6.19 | $6.19 | 380,361 |
| 2019-06-24 | $6.18 | $6.26 | $6.15 | $6.19 | $6.19 | 429,363 |
| 2019-06-21 | $6.17 | $6.24 | $6.06 | $6.18 | $6.18 | 811,642 |
| 2019-06-20 | $6.40 | $6.42 | $6.15 | $6.17 | $6.17 | 476,798 |
| 2019-06-19 | $6.39 | $6.44 | $6.30 | $6.36 | $6.36 | 203,627 |
| 2019-06-18 | $6.32 | $6.50 | $6.31 | $6.37 | $6.37 | 442,218 |
| 2019-06-17 | $6.17 | $6.39 | $6.14 | $6.34 | $6.34 | 438,851 |
| 2019-06-14 | $6.26 | $6.31 | $6.12 | $6.13 | $6.13 | 299,122 |
| 2019-06-13 | $6.28 | $6.32 | $6.19 | $6.27 | $6.27 | 399,504 |
| 2019-06-12 | $6.15 | $6.34 | $6.12 | $6.30 | $6.30 | 438,135 |
| 2019-06-11 | $6.32 | $6.32 | $6.02 | $6.14 | $6.14 | 782,750 |
| 2019-06-10 | $6.34 | $6.40 | $6.20 | $6.21 | $6.21 | 610,429 |
| 2019-06-07 | $6.41 | $6.48 | $6.28 | $6.34 | $6.34 | 472,251 |
| 2019-06-06 | $6.50 | $6.55 | $6.35 | $6.37 | $6.37 | 240,263 |
| 2019-06-05 | $6.60 | $6.65 | $6.47 | $6.50 | $6.50 | 261,191 |
| 2019-06-04 | $6.60 | $6.60 | $6.43 | $6.60 | $6.60 | 346,610 |
| 2019-06-03 | $6.47 | $6.63 | $6.47 | $6.56 | $6.56 | 322,632 |
| 2019-05-31 | $6.63 | $6.65 | $6.45 | $6.48 | $6.48 | 420,892 |
| 2019-05-30 | $6.71 | $6.78 | $6.62 | $6.65 | $6.65 | 442,876 |
| 2019-05-29 | $6.61 | $6.74 | $6.50 | $6.70 | $6.70 | 483,747 |
| 2019-05-28 | $6.70 | $6.79 | $6.54 | $6.60 | $6.60 | 485,302 |
| 2019-05-24 | $6.57 | $6.77 | $6.56 | $6.74 | $6.74 | 570,417 |
| 2019-05-23 | $6.50 | $6.74 | $6.46 | $6.53 | $6.53 | 723,347 |
| 2019-05-22 | $6.45 | $6.52 | $6.40 | $6.49 | $6.49 | 255,135 |
| 2019-05-21 | $6.70 | $6.81 | $6.38 | $6.45 | $6.45 | 631,117 |
| 2019-05-20 | $6.59 | $6.70 | $6.55 | $6.66 | $6.66 | 315,853 |
| 2019-05-17 | $6.40 | $6.64 | $6.39 | $6.59 | $6.59 | 599,018 |
| 2019-05-16 | $6.31 | $6.43 | $6.28 | $6.43 | $6.43 | 482,668 |
| 2019-05-15 | $6.14 | $6.32 | $6.01 | $6.31 | $6.31 | 663,847 |
| 2019-05-14 | $6.07 | $6.16 | $6.05 | $6.07 | $6.07 | 351,667 |
| 2019-05-13 | $6.16 | $6.23 | $6.00 | $6.05 | $6.05 | 739,601 |
| 2019-05-10 | $6.15 | $6.32 | $6.10 | $6.23 | $6.23 | 468,942 |
| 2019-05-09 | $6.15 | $6.23 | $6.09 | $6.15 | $6.15 | 504,819 |
| 2019-05-08 | $6.23 | $6.30 | $6.18 | $6.25 | $6.25 | 168,141 |
| 2019-05-07 | $6.32 | $6.35 | $6.18 | $6.23 | $6.23 | 173,390 |
| 2019-05-06 | $6.15 | $6.42 | $6.13 | $6.36 | $6.36 | 493,670 |
| 2019-05-03 | $6.20 | $6.28 | $6.12 | $6.20 | $6.20 | 305,781 |
| 2019-05-02 | $6.10 | $6.23 | $6.09 | $6.16 | $6.16 | 196,319 |
| 2019-05-01 | $6.18 | $6.18 | $6.04 | $6.09 | $6.09 | 578,929 |
| 2019-04-30 | $6.31 | $6.37 | $6.16 | $6.17 | $6.17 | 350,641 |
| 2019-04-29 | $6.31 | $6.39 | $6.26 | $6.36 | $6.36 | 345,254 |
| 2019-04-26 | $6.19 | $6.31 | $6.12 | $6.30 | $6.30 | 431,786 |
| 2019-04-25 | $6.26 | $6.30 | $6.14 | $6.18 | $6.18 | 488,214 |
| 2019-04-24 | $6.31 | $6.33 | $6.22 | $6.25 | $6.25 | 403,687 |
| 2019-04-23 | $6.27 | $6.42 | $6.27 | $6.32 | $6.32 | 411,970 |
| 2019-04-22 | $6.27 | $6.35 | $6.22 | $6.30 | $6.30 | 373,121 |
| 2019-04-18 | $6.32 | $6.38 | $6.21 | $6.31 | $6.31 | 438,625 |
| 2019-04-17 | $6.48 | $6.48 | $6.23 | $6.32 | $6.32 | 686,269 |
| 2019-04-16 | $6.43 | $6.52 | $6.36 | $6.46 | $6.46 | 487,776 |
| 2019-04-15 | $6.42 | $6.53 | $6.33 | $6.41 | $6.41 | 587,977 |
| 2019-04-12 | $6.58 | $6.60 | $6.31 | $6.42 | $6.42 | 932,514 |
| 2019-04-11 | $6.49 | $6.61 | $6.33 | $6.56 | $6.56 | 810,934 |
| 2019-04-10 | $6.36 | $6.52 | $6.36 | $6.49 | $6.49 | 424,486 |
| 2019-04-09 | $6.49 | $6.56 | $6.36 | $6.36 | $6.36 | 763,329 |
| 2019-04-08 | $6.47 | $6.65 | $6.46 | $6.48 | $6.48 | 1,073,077 |
| 2019-04-05 | $6.53 | $6.71 | $6.48 | $6.49 | $6.49 | 609,417 |
| 2019-04-04 | $6.71 | $6.75 | $6.44 | $6.50 | $6.50 | 584,826 |
| 2019-04-03 | $6.78 | $6.90 | $6.68 | $6.69 | $6.69 | 877,520 |
| 2019-04-02 | $6.73 | $6.83 | $6.65 | $6.75 | $6.75 | 557,880 |
| 2019-04-01 | $6.49 | $6.76 | $6.45 | $6.73 | $6.73 | 1,077,322 |
| 2019-03-29 | $6.44 | $6.59 | $6.40 | $6.50 | $6.50 | 569,963 |
| 2019-03-28 | $6.45 | $6.51 | $6.37 | $6.42 | $6.42 | 388,727 |
| 2019-03-27 | $6.56 | $6.62 | $6.33 | $6.42 | $6.42 | 542,223 |
| 2019-03-26 | $6.60 | $6.66 | $6.56 | $6.60 | $6.60 | 348,164 |
| 2019-03-25 | $6.47 | $6.60 | $6.38 | $6.59 | $6.59 | 400,691 |
| 2019-03-22 | $6.67 | $6.84 | $6.47 | $6.47 | $6.47 | 1,026,816 |
| 2019-03-21 | $6.83 | $6.93 | $6.53 | $6.75 | $6.75 | 1,451,618 |
| 2019-03-20 | $6.80 | $7.15 | $6.59 | $6.83 | $6.83 | 2,895,131 |
| 2019-03-19 | $6.31 | $6.49 | $6.28 | $6.42 | $6.42 | 1,118,746 |
| 2019-03-18 | $6.27 | $6.35 | $6.20 | $6.27 | $6.27 | 508,400 |
| 2019-03-15 | $6.27 | $6.38 | $6.17 | $6.27 | $6.27 | 764,791 |
| 2019-03-14 | $6.20 | $6.35 | $6.19 | $6.27 | $6.27 | 595,577 |
| 2019-03-13 | $6.29 | $6.35 | $6.18 | $6.26 | $6.26 | 1,002,264 |
| 2019-03-12 | $6.32 | $6.37 | $6.25 | $6.27 | $6.27 | 629,203 |
| 2019-03-11 | $6.45 | $6.45 | $6.31 | $6.33 | $6.33 | 724,639 |
| 2019-03-08 | $6.36 | $6.53 | $6.30 | $6.38 | $6.38 | 638,761 |
| 2019-03-07 | $6.44 | $6.55 | $6.35 | $6.39 | $6.39 | 405,851 |
| 2019-03-06 | $6.50 | $6.57 | $6.37 | $6.46 | $6.46 | 456,151 |
| 2019-03-05 | $6.49 | $6.68 | $6.49 | $6.51 | $6.51 | 465,546 |
| 2019-03-04 | $6.78 | $6.79 | $6.47 | $6.57 | $6.57 | 623,380 |
| 2019-03-01 | $6.79 | $6.86 | $6.68 | $6.79 | $6.79 | 551,584 |
| 2019-02-28 | $7.10 | $7.10 | $6.75 | $6.75 | $6.75 | 704,644 |
| 2019-02-27 | $7.00 | $7.28 | $6.92 | $7.10 | $7.10 | 1,259,408 |
| 2019-02-26 | $7.12 | $7.38 | $6.92 | $7.00 | $7.00 | 1,426,083 |
| 2019-02-25 | $6.35 | $7.21 | $6.30 | $7.20 | $7.20 | 3,856,661 |
| 2019-02-22 | $6.13 | $6.25 | $6.00 | $6.19 | $6.19 | 507,217 |
| 2019-02-21 | $6.32 | $6.33 | $6.10 | $6.12 | $6.12 | 420,575 |
| 2019-02-20 | $6.22 | $6.34 | $6.10 | $6.31 | $6.31 | 624,740 |
| 2019-02-19 | $6.62 | $6.62 | $6.18 | $6.20 | $6.20 | 1,063,153 |
| 2019-02-15 | $6.57 | $6.62 | $6.50 | $6.61 | $6.61 | 143,682 |
| 2019-02-14 | $6.41 | $6.67 | $6.37 | $6.57 | $6.57 | 428,479 |
| 2019-02-13 | $6.49 | $6.54 | $6.37 | $6.42 | $6.42 | 480,084 |
| 2019-02-12 | $6.63 | $6.68 | $6.43 | $6.48 | $6.48 | 387,319 |
| 2019-02-11 | $6.55 | $6.62 | $6.40 | $6.60 | $6.60 | 369,770 |
| 2019-02-08 | $6.32 | $6.65 | $6.32 | $6.54 | $6.54 | 676,893 |
| 2019-02-07 | $6.58 | $6.58 | $6.23 | $6.30 | $6.30 | 610,761 |
| 2019-02-06 | $6.64 | $6.74 | $6.57 | $6.58 | $6.58 | 313,584 |
| 2019-02-05 | $6.78 | $6.83 | $6.61 | $6.70 | $6.70 | 392,168 |
| 2019-02-04 | $6.35 | $6.84 | $6.32 | $6.78 | $6.78 | 2,095,687 |
| 2019-02-01 | $6.30 | $6.38 | $6.22 | $6.35 | $6.35 | 359,590 |
| 2019-01-31 | $6.38 | $6.47 | $6.23 | $6.30 | $6.30 | 590,798 |
| 2019-01-30 | $6.30 | $6.49 | $6.28 | $6.36 | $6.36 | 687,568 |
| 2019-01-29 | $6.06 | $6.44 | $6.01 | $6.30 | $6.30 | 1,062,794 |
| 2019-01-28 | $6.12 | $6.19 | $6.00 | $6.06 | $6.06 | 795,884 |
| 2019-01-25 | $6.32 | $6.48 | $6.03 | $6.13 | $6.13 | 1,119,824 |
| 2019-01-24 | $6.85 | $6.87 | $6.29 | $6.32 | $6.32 | 1,869,035 |
| 2019-01-23 | $6.96 | $7.07 | $6.75 | $6.82 | $6.82 | 950,868 |
| 2019-01-22 | $7.14 | $7.54 | $6.75 | $6.89 | $6.89 | 5,435,862 |
| 2019-01-18 | $7.62 | $7.67 | $7.40 | $7.55 | $7.55 | 1,225,982 |
| 2019-01-17 | $7.29 | $7.54 | $7.15 | $7.44 | $7.44 | 905,032 |
| 2019-01-16 | $7.68 | $7.85 | $7.30 | $7.31 | $7.31 | 1,834,178 |
| 2019-01-15 | $7.38 | $7.71 | $7.38 | $7.64 | $7.64 | 1,880,121 |
| 2019-01-14 | $7.28 | $7.66 | $7.20 | $7.36 | $7.36 | 935,425 |
| 2019-01-11 | $7.10 | $7.43 | $7.06 | $7.39 | $7.39 | 961,629 |
| 2019-01-10 | $7.09 | $7.60 | $6.95 | $7.11 | $7.11 | 2,401,867 |
| 2019-01-09 | $6.94 | $7.22 | $6.82 | $7.09 | $7.09 | 943,658 |
| 2019-01-08 | $7.08 | $7.22 | $6.86 | $6.90 | $6.90 | 839,842 |
| 2019-01-07 | $6.79 | $7.29 | $6.75 | $7.07 | $7.07 | 1,887,755 |
| 2019-01-04 | $6.62 | $6.75 | $6.56 | $6.64 | $6.64 | 403,799 |
| 2019-01-03 | $6.88 | $7.00 | $6.52 | $6.57 | $6.57 | 958,585 |
| 2019-01-02 | $6.71 | $6.95 | $6.50 | $6.84 | $6.84 | 3,696,163 |
| 2018-12-31 | $6.85 | $7.24 | $6.55 | $6.82 | $6.82 | 2,303,187 |
| 2018-12-28 | $6.07 | $6.84 | $6.06 | $6.83 | $6.83 | 2,440,910 |
| 2018-12-27 | $5.88 | $6.09 | $5.82 | $6.07 | $6.07 | 604,837 |
| 2018-12-26 | $5.57 | $6.00 | $5.57 | $6.00 | $6.00 | 513,045 |
| 2018-12-24 | $5.53 | $5.73 | $5.50 | $5.51 | $5.51 | 381,016 |
| 2018-12-21 | $5.79 | $5.81 | $5.52 | $5.53 | $5.53 | 779,264 |
| 2018-12-20 | $5.64 | $5.95 | $5.64 | $5.76 | $5.76 | 1,075,819 |
| 2018-12-19 | $5.57 | $5.88 | $5.56 | $5.69 | $5.69 | 445,258 |
| 2018-12-18 | $5.78 | $5.87 | $5.52 | $5.59 | $5.59 | 604,005 |
| 2018-12-17 | $5.99 | $6.04 | $5.75 | $5.77 | $5.77 | 627,319 |
| 2018-12-14 | $6.03 | $6.17 | $5.95 | $6.01 | $6.01 | 329,577 |
| 2018-12-13 | $6.18 | $6.23 | $6.03 | $6.08 | $6.08 | 350,730 |
| 2018-12-12 | $6.09 | $6.25 | $6.08 | $6.19 | $6.19 | 609,659 |
| 2018-12-11 | $6.08 | $6.20 | $6.00 | $6.06 | $6.06 | 324,933 |
| 2018-12-10 | $6.15 | $6.19 | $5.75 | $6.05 | $6.05 | 774,896 |
| 2018-12-07 | $6.27 | $6.40 | $6.10 | $6.12 | $6.12 | 586,250 |
| 2018-12-06 | $6.15 | $6.42 | $6.05 | $6.28 | $6.28 | 1,356,946 |
| 2018-12-04 | $6.21 | $6.43 | $6.10 | $6.15 | $6.15 | 945,429 |
| 2018-12-03 | $5.97 | $6.51 | $5.84 | $6.21 | $6.21 | 1,464,960 |
| 2018-11-30 | $5.83 | $6.10 | $5.83 | $6.06 | $6.06 | 781,107 |
| 2018-11-29 | $5.57 | $6.15 | $5.57 | $5.83 | $5.83 | 1,107,310 |
| 2018-11-28 | $5.48 | $5.59 | $5.43 | $5.58 | $5.58 | 401,597 |
| 2018-11-27 | $5.46 | $5.52 | $5.38 | $5.45 | $5.45 | 240,456 |
| 2018-11-26 | $5.42 | $5.54 | $5.42 | $5.47 | $5.47 | 269,342 |
| 2018-11-23 | $5.23 | $5.44 | $5.23 | $5.40 | $5.40 | 169,737 |
| 2018-11-21 | $5.30 | $5.44 | $5.19 | $5.24 | $5.24 | 375,131 |
| 2018-11-20 | $5.43 | $5.56 | $5.28 | $5.30 | $5.30 | 599,786 |
| 2018-11-19 | $5.49 | $5.58 | $5.28 | $5.54 | $5.54 | 656,458 |
| 2018-11-16 | $5.33 | $5.53 | $5.28 | $5.49 | $5.49 | 328,975 |
| 2018-11-15 | $5.16 | $5.43 | $5.16 | $5.33 | $5.33 | 347,087 |
| 2018-11-14 | $5.29 | $5.30 | $5.10 | $5.16 | $5.16 | 671,110 |
| 2018-11-13 | $5.36 | $5.39 | $5.20 | $5.22 | $5.22 | 463,381 |
| 2018-11-12 | $5.70 | $5.75 | $5.32 | $5.33 | $5.33 | 607,295 |
| 2018-11-09 | $5.44 | $5.75 | $5.28 | $5.65 | $5.65 | 883,496 |
| 2018-11-08 | $5.58 | $5.64 | $5.51 | $5.60 | $5.60 | 386,712 |
| 2018-11-07 | $5.59 | $5.72 | $5.55 | $5.58 | $5.58 | 311,133 |
| 2018-11-06 | $5.61 | $5.71 | $5.55 | $5.58 | $5.58 | 294,603 |
| 2018-11-05 | $5.62 | $5.66 | $5.53 | $5.65 | $5.65 | 234,631 |
| 2018-11-02 | $5.57 | $5.74 | $5.57 | $5.63 | $5.63 | 254,368 |
| 2018-11-01 | $5.45 | $5.69 | $5.45 | $5.60 | $5.60 | 370,218 |
| 2018-10-31 | $5.49 | $5.62 | $5.40 | $5.44 | $5.44 | 422,386 |
| 2018-10-30 | $5.41 | $5.57 | $5.37 | $5.47 | $5.47 | 278,497 |
| 2018-10-29 | $5.48 | $5.55 | $5.31 | $5.40 | $5.40 | 535,698 |
| 2018-10-26 | $5.30 | $5.47 | $5.21 | $5.44 | $5.44 | 349,879 |
| 2018-10-25 | $5.12 | $5.41 | $5.12 | $5.37 | $5.37 | 580,579 |
| 2018-10-24 | $5.30 | $5.42 | $5.06 | $5.08 | $5.08 | 808,267 |
| 2018-10-23 | $5.35 | $5.41 | $5.22 | $5.30 | $5.30 | 735,837 |
| 2018-10-22 | $5.55 | $5.59 | $5.36 | $5.42 | $5.42 | 411,542 |
| 2018-10-19 | $5.70 | $5.76 | $5.42 | $5.56 | $5.56 | 628,245 |
| 2018-10-18 | $5.83 | $5.89 | $5.64 | $5.68 | $5.68 | 497,032 |
| 2018-10-17 | $5.94 | $5.99 | $5.77 | $5.86 | $5.86 | 355,459 |
| 2018-10-16 | $5.75 | $5.98 | $5.75 | $5.95 | $5.95 | 399,961 |
| 2018-10-15 | $5.90 | $5.92 | $5.72 | $5.76 | $5.76 | 317,643 |
| 2018-10-12 | $5.77 | $6.06 | $5.75 | $5.90 | $5.90 | 526,116 |
| 2018-10-11 | $5.71 | $5.96 | $5.69 | $5.72 | $5.72 | 576,539 |
| 2018-10-10 | $5.93 | $6.02 | $5.65 | $5.76 | $5.76 | 748,881 |
| 2018-10-09 | $6.13 | $6.24 | $5.93 | $5.95 | $5.95 | 517,790 |
| 2018-10-08 | $6.19 | $6.24 | $6.05 | $6.16 | $6.16 | 359,809 |
| 2018-10-05 | $6.30 | $6.39 | $6.11 | $6.20 | $6.20 | 499,533 |
| 2018-10-04 | $6.41 | $6.44 | $6.20 | $6.30 | $6.30 | 589,269 |
| 2018-10-03 | $6.49 | $6.57 | $6.42 | $6.45 | $6.45 | 543,608 |
| 2018-10-02 | $6.27 | $6.58 | $6.27 | $6.44 | $6.44 | 739,633 |
| 2018-10-01 | $6.65 | $6.65 | $6.19 | $6.27 | $6.27 | 1,372,273 |
| 2018-09-28 | $6.53 | $6.68 | $6.27 | $6.64 | $6.64 | 1,285,424 |
| 2018-09-27 | $6.16 | $6.64 | $6.15 | $6.51 | $6.51 | 2,089,919 |
| 2018-09-26 | $5.95 | $6.28 | $5.86 | $6.10 | $6.10 | 2,106,508 |
| 2018-09-25 | $5.85 | $5.95 | $5.78 | $5.90 | $5.90 | 761,585 |
| 2018-09-24 | $5.57 | $5.94 | $5.53 | $5.88 | $5.88 | 547,902 |
| 2018-09-21 | $5.75 | $5.79 | $5.55 | $5.56 | $5.56 | 347,071 |
| 2018-09-20 | $5.90 | $5.95 | $5.70 | $5.72 | $5.72 | 469,988 |
| 2018-09-19 | $5.73 | $5.95 | $5.68 | $5.84 | $5.84 | 1,308,144 |
| 2018-09-18 | $5.52 | $5.70 | $5.52 | $5.68 | $5.68 | 518,344 |
| 2018-09-17 | $5.62 | $5.68 | $5.50 | $5.50 | $5.50 | 242,919 |
| 2018-09-14 | $5.44 | $5.67 | $5.41 | $5.64 | $5.64 | 394,546 |
| 2018-09-13 | $5.45 | $5.52 | $5.42 | $5.44 | $5.44 | 133,875 |
| 2018-09-12 | $5.47 | $5.48 | $5.36 | $5.45 | $5.45 | 249,139 |
| 2018-09-11 | $5.43 | $5.55 | $5.43 | $5.49 | $5.49 | 174,683 |
| 2018-09-10 | $5.41 | $5.55 | $5.33 | $5.44 | $5.44 | 352,196 |
| 2018-09-07 | $5.44 | $5.52 | $5.37 | $5.37 | $5.37 | 211,247 |
| 2018-09-06 | $5.60 | $5.69 | $5.42 | $5.43 | $5.43 | 415,035 |
| 2018-09-05 | $5.68 | $5.74 | $5.60 | $5.68 | $5.68 | 286,471 |
| 2018-09-04 | $5.56 | $5.69 | $5.47 | $5.68 | $5.68 | 197,779 |
| 2018-08-31 | $5.45 | $5.63 | $5.45 | $5.58 | $5.58 | 475,305 |
| 2018-08-30 | $5.85 | $5.90 | $5.42 | $5.45 | $5.45 | 839,623 |
| 2018-08-29 | $5.84 | $5.85 | $5.70 | $5.85 | $5.85 | 408,993 |
| 2018-08-28 | $5.50 | $5.74 | $5.50 | $5.73 | $5.73 | 467,838 |
| 2018-08-27 | $5.42 | $5.54 | $5.41 | $5.49 | $5.49 | 264,761 |
| 2018-08-24 | $5.34 | $5.47 | $5.33 | $5.41 | $5.41 | 225,565 |
| 2018-08-23 | $5.48 | $5.50 | $5.35 | $5.35 | $5.35 | 309,190 |
| 2018-08-22 | $5.31 | $5.50 | $5.31 | $5.50 | $5.50 | 365,849 |
| 2018-08-21 | $5.27 | $5.36 | $5.27 | $5.34 | $5.34 | 383,197 |
| 2018-08-20 | $5.34 | $5.35 | $5.25 | $5.27 | $5.27 | 294,787 |
| 2018-08-17 | $5.43 | $5.45 | $5.25 | $5.32 | $5.32 | 355,094 |
| 2018-08-16 | $5.47 | $5.55 | $5.33 | $5.43 | $5.43 | 239,593 |
| 2018-08-15 | $5.28 | $5.45 | $5.24 | $5.44 | $5.44 | 374,153 |
| 2018-08-14 | $5.26 | $5.35 | $5.23 | $5.30 | $5.30 | 419,818 |
| 2018-08-13 | $5.30 | $5.44 | $5.28 | $5.28 | $5.28 | 501,966 |
| 2018-08-10 | $5.46 | $5.64 | $5.31 | $5.37 | $5.37 | 379,689 |
| 2018-08-09 | $5.37 | $5.55 | $5.35 | $5.45 | $5.45 | 424,541 |
| 2018-08-08 | $5.36 | $5.40 | $5.30 | $5.35 | $5.35 | 357,969 |
| 2018-08-07 | $5.22 | $5.39 | $5.22 | $5.36 | $5.36 | 300,108 |
| 2018-08-06 | $5.31 | $5.36 | $5.25 | $5.27 | $5.27 | 241,239 |
| 2018-08-03 | $5.43 | $5.49 | $5.31 | $5.33 | $5.33 | 398,150 |
| 2018-08-02 | $5.37 | $5.57 | $5.32 | $5.47 | $5.47 | 320,106 |
| 2018-08-01 | $5.50 | $5.50 | $5.35 | $5.41 | $5.41 | 244,156 |
| 2018-07-31 | $5.33 | $5.47 | $5.28 | $5.41 | $5.41 | 393,685 |
| 2018-07-30 | $5.59 | $5.59 | $5.25 | $5.31 | $5.31 | 952,483 |
| 2018-07-27 | $5.75 | $5.80 | $5.55 | $5.59 | $5.59 | 480,863 |
| 2018-07-26 | $5.74 | $5.89 | $5.74 | $5.76 | $5.76 | 300,274 |
| 2018-07-25 | $5.80 | $5.88 | $5.80 | $5.87 | $5.87 | 229,427 |
| 2018-07-24 | $5.97 | $5.98 | $5.75 | $5.80 | $5.80 | 411,705 |
| 2018-07-23 | $5.81 | $5.96 | $5.79 | $5.93 | $5.93 | 348,369 |
| 2018-07-20 | $5.76 | $5.82 | $5.70 | $5.81 | $5.81 | 277,937 |
| 2018-07-19 | $5.70 | $5.79 | $5.65 | $5.72 | $5.72 | 339,483 |
| 2018-07-18 | $5.70 | $5.72 | $5.63 | $5.70 | $5.70 | 280,429 |
| 2018-07-17 | $5.72 | $5.81 | $5.64 | $5.67 | $5.67 | 322,232 |
| 2018-07-16 | $6.00 | $6.04 | $5.70 | $5.72 | $5.72 | 500,294 |
| 2018-07-13 | $5.75 | $6.09 | $5.75 | $5.95 | $5.95 | 804,984 |
| 2018-07-12 | $5.80 | $5.88 | $5.63 | $5.77 | $5.77 | 597,881 |
| 2018-07-11 | $5.64 | $5.76 | $5.62 | $5.71 | $5.71 | 185,077 |
| 2018-07-10 | $5.73 | $5.79 | $5.67 | $5.68 | $5.68 | 291,134 |
| 2018-07-09 | $5.70 | $5.85 | $5.68 | $5.71 | $5.71 | 265,126 |
| 2018-07-06 | $5.65 | $5.78 | $5.64 | $5.74 | $5.74 | 467,280 |
| 2018-07-05 | $5.63 | $5.68 | $5.54 | $5.65 | $5.65 | 208,640 |
| 2018-07-03 | $5.73 | $5.74 | $5.55 | $5.62 | $5.62 | 175,783 |
| 2018-07-02 | $5.64 | $5.65 | $5.54 | $5.55 | $5.55 | 209,244 |
| 2018-06-29 | $5.58 | $5.72 | $5.57 | $5.63 | $5.63 | 261,508 |
| 2018-06-28 | $5.50 | $5.61 | $5.33 | $5.58 | $5.58 | 345,819 |
| 2018-06-27 | $5.72 | $5.73 | $5.45 | $5.47 | $5.47 | 360,643 |
| 2018-06-26 | $5.62 | $5.71 | $5.45 | $5.68 | $5.68 | 499,293 |
| 2018-06-25 | $5.79 | $5.79 | $5.62 | $5.65 | $5.65 | 359,021 |
| 2018-06-22 | $5.83 | $5.91 | $5.68 | $5.73 | $5.73 | 497,757 |
| 2018-06-21 | $6.04 | $6.09 | $5.81 | $5.84 | $5.84 | 532,501 |
| 2018-06-20 | $5.99 | $6.14 | $5.97 | $6.04 | $6.04 | 648,022 |
| 2018-06-19 | $5.90 | $6.00 | $5.81 | $5.98 | $5.98 | 553,235 |
| 2018-06-18 | $6.05 | $6.35 | $5.87 | $5.87 | $5.87 | 1,534,560 |
| 2018-06-15 | $5.63 | $6.01 | $5.57 | $5.90 | $5.90 | 826,638 |
| 2018-06-14 | $5.64 | $5.66 | $5.50 | $5.65 | $5.65 | 345,889 |
| 2018-06-13 | $5.59 | $5.68 | $5.55 | $5.59 | $5.59 | 246,416 |
| 2018-06-12 | $5.48 | $5.63 | $5.41 | $5.57 | $5.57 | 256,941 |
| 2018-06-11 | $5.51 | $5.57 | $5.40 | $5.48 | $5.48 | 338,826 |
| 2018-06-08 | $5.60 | $5.68 | $5.48 | $5.52 | $5.52 | 467,093 |
| 2018-06-07 | $5.72 | $5.78 | $5.54 | $5.58 | $5.58 | 424,685 |
| 2018-06-06 | $5.70 | $5.74 | $5.64 | $5.72 | $5.72 | 233,582 |
| 2018-06-05 | $5.70 | $5.75 | $5.62 | $5.69 | $5.69 | 362,006 |
| 2018-06-04 | $5.85 | $5.85 | $5.66 | $5.70 | $5.70 | 516,729 |
| 2018-06-01 | $5.83 | $5.95 | $5.81 | $5.83 | $5.83 | 405,199 |
| 2018-05-31 | $5.81 | $5.86 | $5.76 | $5.83 | $5.83 | 243,479 |
| 2018-05-30 | $5.76 | $5.83 | $5.74 | $5.81 | $5.81 | 231,455 |
| 2018-05-29 | $5.85 | $5.89 | $5.71 | $5.76 | $5.76 | 349,368 |
| 2018-05-25 | $5.84 | $5.94 | $5.80 | $5.84 | $5.84 | 301,927 |
| 2018-05-24 | $5.81 | $5.91 | $5.79 | $5.84 | $5.84 | 327,121 |
| 2018-05-23 | $5.78 | $5.99 | $5.75 | $5.84 | $5.84 | 367,241 |
| 2018-05-22 | $5.80 | $5.99 | $5.73 | $5.83 | $5.83 | 458,838 |
| 2018-05-21 | $6.10 | $6.16 | $5.72 | $5.77 | $5.77 | 809,983 |
| 2018-05-18 | $6.11 | $6.24 | $6.00 | $6.06 | $6.06 | 851,955 |
| 2018-05-17 | $6.40 | $6.49 | $6.00 | $6.11 | $6.11 | 1,183,741 |
| 2018-05-16 | $6.30 | $6.69 | $6.28 | $6.36 | $6.36 | 1,418,577 |
| 2018-05-15 | $6.22 | $6.42 | $6.02 | $6.28 | $6.28 | 1,557,759 |
| 2018-05-14 | $5.62 | $6.40 | $5.61 | $6.23 | $6.23 | 3,336,757 |
| 2018-05-11 | $5.22 | $5.68 | $5.22 | $5.60 | $5.60 | 1,027,702 |
| 2018-05-10 | $5.25 | $5.29 | $5.22 | $5.26 | $5.26 | 307,553 |
| 2018-05-09 | $5.24 | $5.30 | $5.19 | $5.22 | $5.22 | 477,791 |
| 2018-05-08 | $5.21 | $5.33 | $5.18 | $5.20 | $5.20 | 414,467 |
| 2018-05-07 | $5.24 | $5.27 | $5.16 | $5.21 | $5.21 | 378,513 |
| 2018-05-04 | $5.19 | $5.33 | $5.12 | $5.22 | $5.22 | 443,596 |
| 2018-05-03 | $5.26 | $5.32 | $5.18 | $5.19 | $5.19 | 475,045 |
| 2018-05-02 | $5.24 | $5.34 | $5.15 | $5.28 | $5.28 | 240,637 |
| 2018-05-01 | $5.24 | $5.31 | $5.11 | $5.27 | $5.27 | 350,776 |
| 2018-04-30 | $5.38 | $5.42 | $5.21 | $5.25 | $5.25 | 537,397 |
| 2018-04-27 | $5.38 | $5.43 | $5.34 | $5.35 | $5.35 | 282,778 |
| 2018-04-26 | $5.36 | $5.45 | $5.33 | $5.37 | $5.37 | 369,138 |
| 2018-04-25 | $5.50 | $5.50 | $5.23 | $5.38 | $5.38 | 608,730 |
| 2018-04-24 | $5.48 | $5.58 | $5.40 | $5.42 | $5.42 | 353,213 |
| 2018-04-23 | $5.45 | $5.55 | $5.41 | $5.45 | $5.45 | 332,300 |
| 2018-04-20 | $5.44 | $5.49 | $5.40 | $5.44 | $5.44 | 167,201 |
| 2018-04-19 | $5.63 | $5.65 | $5.41 | $5.45 | $5.45 | 327,225 |
| 2018-04-18 | $5.45 | $5.65 | $5.42 | $5.59 | $5.59 | 480,758 |
| 2018-04-17 | $5.49 | $5.57 | $5.43 | $5.45 | $5.45 | 882,062 |
| 2018-04-16 | $5.50 | $5.51 | $5.40 | $5.43 | $5.43 | 499,514 |
| 2018-04-13 | $5.45 | $5.50 | $5.39 | $5.44 | $5.44 | 499,778 |
| 2018-04-12 | $5.40 | $5.47 | $5.38 | $5.44 | $5.44 | 471,009 |
| 2018-04-11 | $5.36 | $5.47 | $5.35 | $5.38 | $5.38 | 280,726 |
| 2018-04-10 | $5.20 | $5.44 | $5.17 | $5.39 | $5.39 | 683,452 |
| 2018-04-09 | $5.20 | $5.35 | $5.16 | $5.16 | $5.16 | 572,285 |
| 2018-04-06 | $5.15 | $5.26 | $5.08 | $5.15 | $5.15 | 423,534 |
| 2018-04-05 | $5.28 | $5.29 | $5.13 | $5.20 | $5.20 | 403,277 |
| 2018-04-04 | $5.15 | $5.30 | $5.06 | $5.29 | $5.29 | 506,535 |
| 2018-04-03 | $5.13 | $5.28 | $5.01 | $5.21 | $5.21 | 510,556 |
| 2018-04-02 | $5.19 | $5.27 | $5.01 | $5.06 | $5.06 | 712,036 |
| 2018-03-29 | $5.23 | $5.30 | $5.11 | $5.19 | $5.19 | 306,120 |
| 2018-03-28 | $5.17 | $5.29 | $5.05 | $5.19 | $5.19 | 434,777 |
| 2018-03-27 | $5.40 | $5.46 | $5.13 | $5.17 | $5.17 | 463,901 |
| 2018-03-26 | $5.35 | $5.38 | $5.20 | $5.38 | $5.38 | 582,615 |
| 2018-03-23 | $5.43 | $5.52 | $5.25 | $5.25 | $5.25 | 436,662 |
| 2018-03-22 | $5.50 | $5.61 | $5.40 | $5.42 | $5.42 | 406,452 |
| 2018-03-21 | $5.48 | $5.61 | $5.43 | $5.52 | $5.52 | 491,596 |
| 2018-03-20 | $5.74 | $5.81 | $5.40 | $5.41 | $5.41 | 1,123,108 |
| 2018-03-19 | $5.70 | $5.86 | $5.57 | $5.76 | $5.76 | 1,129,976 |
| 2018-03-16 | $5.68 | $5.99 | $5.50 | $5.71 | $5.71 | 4,509,657 |
| 2018-03-15 | $5.39 | $5.44 | $5.32 | $5.36 | $5.36 | 356,474 |
| 2018-03-14 | $5.35 | $5.43 | $5.25 | $5.36 | $5.36 | 373,192 |
| 2018-03-13 | $5.55 | $5.57 | $5.31 | $5.35 | $5.35 | 335,417 |
| 2018-03-12 | $5.60 | $5.65 | $5.38 | $5.54 | $5.54 | 785,447 |
| 2018-03-09 | $5.41 | $5.54 | $5.33 | $5.54 | $5.54 | 432,207 |
| 2018-03-08 | $5.35 | $5.40 | $5.23 | $5.40 | $5.40 | 419,992 |
| 2018-03-07 | $5.23 | $5.35 | $5.18 | $5.34 | $5.34 | 368,188 |
| 2018-03-06 | $5.35 | $5.39 | $5.19 | $5.30 | $5.30 | 314,749 |
| 2018-03-05 | $5.30 | $5.40 | $5.25 | $5.32 | $5.32 | 494,648 |
| 2018-03-02 | $5.06 | $5.30 | $5.06 | $5.28 | $5.28 | 540,780 |
| 2018-03-01 | $5.25 | $5.29 | $5.06 | $5.09 | $5.09 | 590,107 |
| 2018-02-28 | $5.37 | $5.46 | $5.20 | $5.21 | $5.21 | 405,060 |
| 2018-02-27 | $5.55 | $5.61 | $5.28 | $5.34 | $5.34 | 714,903 |
| 2018-02-26 | $5.66 | $5.66 | $5.47 | $5.53 | $5.53 | 556,766 |
| 2018-02-23 | $5.50 | $5.67 | $5.48 | $5.60 | $5.60 | 753,965 |
| 2018-02-22 | $5.46 | $5.63 | $5.38 | $5.46 | $5.46 | 497,757 |
| 2018-02-21 | $5.48 | $5.77 | $5.43 | $5.46 | $5.46 | 1,112,718 |
| 2018-02-20 | $5.21 | $5.44 | $5.20 | $5.43 | $5.43 | 496,041 |
| 2018-02-16 | $5.28 | $5.33 | $5.20 | $5.22 | $5.22 | 298,782 |
| 2018-02-15 | $5.39 | $5.39 | $5.21 | $5.29 | $5.29 | 358,467 |
| 2018-02-14 | $5.23 | $5.42 | $5.19 | $5.32 | $5.32 | 539,496 |
| 2018-02-13 | $5.20 | $5.33 | $5.14 | $5.25 | $5.25 | 414,116 |
| 2018-02-12 | $5.12 | $5.34 | $5.03 | $5.21 | $5.21 | 627,960 |
| 2018-02-09 | $5.10 | $5.19 | $4.80 | $5.10 | $5.10 | 825,344 |
| 2018-02-08 | $5.40 | $5.45 | $5.06 | $5.06 | $5.06 | 833,235 |
| 2018-02-07 | $5.12 | $5.27 | $5.05 | $5.17 | $5.17 | 595,354 |
| 2018-02-06 | $4.78 | $5.20 | $4.76 | $5.16 | $5.16 | 872,495 |
| 2018-02-05 | $5.02 | $5.14 | $4.85 | $4.85 | $4.85 | 712,483 |
| 2018-02-02 | $5.24 | $5.24 | $5.02 | $5.04 | $5.04 | 878,526 |
| 2018-02-01 | $5.29 | $5.29 | $5.13 | $5.18 | $5.18 | 982,355 |
| 2018-01-31 | $5.55 | $5.57 | $5.26 | $5.30 | $5.30 | 580,056 |
| 2018-01-30 | $5.43 | $5.54 | $5.30 | $5.51 | $5.51 | 614,056 |
| 2018-01-29 | $5.50 | $5.64 | $5.40 | $5.42 | $5.42 | 1,098,979 |
| 2018-01-26 | $5.77 | $5.88 | $5.62 | $5.62 | $5.62 | 749,769 |
| 2018-01-25 | $5.99 | $6.05 | $5.67 | $5.69 | $5.69 | 1,099,080 |
| 2018-01-24 | $6.10 | $6.11 | $5.81 | $5.96 | $5.96 | 1,211,059 |
| 2018-01-23 | $5.82 | $6.00 | $5.79 | $5.99 | $5.99 | 1,015,653 |
| 2018-01-22 | $5.71 | $5.80 | $5.61 | $5.80 | $5.80 | 1,248,968 |
| 2018-01-19 | $5.69 | $5.77 | $5.45 | $5.57 | $5.57 | 1,138,614 |
| 2018-01-18 | $5.59 | $5.65 | $5.41 | $5.49 | $5.49 | 1,075,444 |
| 2018-01-17 | $5.40 | $5.79 | $5.23 | $5.66 | $5.66 | 3,681,380 |
| 2018-01-16 | $5.44 | $5.60 | $5.29 | $5.37 | $5.37 | 1,651,214 |
| 2018-01-12 | $5.26 | $5.50 | $5.24 | $5.35 | $5.35 | 1,044,117 |
| 2018-01-11 | $5.22 | $5.37 | $5.13 | $5.26 | $5.26 | 624,879 |
| 2018-01-10 | $5.10 | $5.19 | $5.07 | $5.19 | $5.19 | 368,369 |
| 2018-01-09 | $5.06 | $5.17 | $5.00 | $5.13 | $5.13 | 472,270 |
| 2018-01-08 | $5.24 | $5.24 | $5.01 | $5.02 | $5.02 | 513,495 |
| 2018-01-05 | $5.24 | $5.28 | $4.96 | $5.21 | $5.21 | 1,068,480 |
| 2018-01-04 | $5.02 | $5.35 | $4.95 | $5.25 | $5.25 | 1,454,430 |
| 2018-01-03 | $4.85 | $5.08 | $4.85 | $4.98 | $4.98 | 1,093,940 |
| 2018-01-02 | $4.55 | $4.85 | $4.52 | $4.85 | $4.85 | 855,462 |
| 2017-12-29 | $4.61 | $4.69 | $4.51 | $4.53 | $4.53 | 1,374,273 |
| 2017-12-28 | $4.72 | $4.86 | $4.57 | $4.65 | $4.65 | 1,323,639 |
| 2017-12-27 | $4.70 | $4.87 | $4.64 | $4.78 | $4.78 | 827,454 |
| 2017-12-26 | $4.81 | $4.83 | $4.62 | $4.67 | $4.67 | 903,687 |
| 2017-12-22 | $4.68 | $4.84 | $4.62 | $4.81 | $4.81 | 1,103,966 |
| 2017-12-21 | $4.87 | $4.90 | $4.60 | $4.63 | $4.63 | 1,353,095 |
| 2017-12-20 | $4.85 | $4.94 | $4.83 | $4.85 | $4.85 | 658,590 |
| 2017-12-19 | $4.41 | $4.91 | $4.41 | $4.84 | $4.84 | 1,382,931 |
| 2017-12-18 | $4.73 | $4.75 | $4.61 | $4.63 | $4.63 | 1,367,276 |
| 2017-12-15 | $4.74 | $4.80 | $4.64 | $4.64 | $4.64 | 3,259,532 |
| 2017-12-14 | $4.95 | $4.97 | $4.74 | $4.76 | $4.76 | 966,380 |
| 2017-12-13 | $4.95 | $5.03 | $4.80 | $4.91 | $4.91 | 928,790 |
| 2017-12-12 | $4.96 | $5.08 | $4.91 | $4.95 | $4.95 | 765,212 |
| 2017-12-11 | $5.10 | $5.13 | $4.99 | $5.01 | $5.01 | 589,890 |
| 2017-12-08 | $4.99 | $5.09 | $4.93 | $5.06 | $5.06 | 493,433 |
| 2017-12-07 | $4.73 | $4.97 | $4.65 | $4.92 | $4.92 | 840,566 |
| 2017-12-06 | $4.99 | $5.07 | $4.65 | $4.70 | $4.70 | 1,731,015 |
| 2017-12-05 | $5.17 | $5.26 | $5.00 | $5.00 | $5.00 | 595,579 |
| 2017-12-04 | $5.25 | $5.36 | $5.14 | $5.17 | $5.17 | 653,525 |
| 2017-12-01 | $5.34 | $5.34 | $5.16 | $5.30 | $5.30 | 566,425 |
| 2017-11-30 | $5.14 | $5.29 | $5.11 | $5.28 | $5.28 | 858,336 |
| 2017-11-29 | $5.25 | $5.28 | $5.10 | $5.12 | $5.12 | 588,547 |
| 2017-11-28 | $5.30 | $5.40 | $5.15 | $5.26 | $5.26 | 564,492 |
| 2017-11-27 | $5.26 | $5.42 | $5.21 | $5.36 | $5.36 | 768,656 |
| 2017-11-24 | $5.28 | $5.43 | $5.23 | $5.26 | $5.26 | 526,842 |
| 2017-11-22 | $5.12 | $5.32 | $5.08 | $5.27 | $5.27 | 696,433 |
| 2017-11-21 | $5.12 | $5.21 | $5.10 | $5.11 | $5.11 | 485,042 |
| 2017-11-20 | $5.13 | $5.18 | $5.00 | $5.13 | $5.13 | 650,589 |
| 2017-11-17 | $5.19 | $5.25 | $5.09 | $5.14 | $5.14 | 519,791 |
| 2017-11-16 | $5.03 | $5.25 | $5.03 | $5.19 | $5.19 | 963,598 |
| 2017-11-15 | $5.33 | $5.35 | $4.68 | $5.00 | $5.00 | 2,912,739 |
| 2017-11-14 | $5.63 | $5.72 | $5.31 | $5.34 | $5.34 | 1,616,191 |
| 2017-11-13 | $5.71 | $5.77 | $5.58 | $5.62 | $5.62 | 726,126 |
| 2017-11-10 | $5.67 | $5.81 | $5.65 | $5.77 | $5.77 | 629,310 |
| 2017-11-09 | $5.71 | $5.81 | $5.66 | $5.72 | $5.72 | 566,828 |
| 2017-11-08 | $5.67 | $5.76 | $5.60 | $5.75 | $5.75 | 650,958 |
| 2017-11-07 | $5.74 | $5.79 | $5.63 | $5.65 | $5.65 | 772,788 |
| 2017-11-06 | $5.82 | $5.88 | $5.71 | $5.76 | $5.76 | 698,439 |
| 2017-11-03 | $5.74 | $5.90 | $5.66 | $5.82 | $5.82 | 900,952 |
| 2017-11-02 | $5.74 | $5.85 | $5.71 | $5.76 | $5.76 | 558,105 |
| 2017-11-01 | $5.92 | $5.92 | $5.69 | $5.74 | $5.74 | 725,332 |
| 2017-10-31 | $5.97 | $5.99 | $5.81 | $5.88 | $5.88 | 699,855 |
| 2017-10-30 | $5.83 | $5.98 | $5.76 | $5.92 | $5.92 | 995,096 |
| 2017-10-27 | $5.76 | $5.78 | $5.64 | $5.71 | $5.71 | 1,017,306 |
| 2017-10-26 | $5.82 | $5.82 | $5.54 | $5.61 | $5.61 | 1,463,476 |
| 2017-10-25 | $5.75 | $5.98 | $5.70 | $5.82 | $5.82 | 1,702,672 |
| 2017-10-24 | $5.88 | $5.98 | $5.55 | $5.75 | $5.75 | 3,846,654 |
| 2017-10-23 | $6.21 | $6.27 | $5.93 | $6.04 | $6.04 | 1,693,500 |
| 2017-10-20 | $6.68 | $6.72 | $6.10 | $6.15 | $6.15 | 3,582,698 |
| 2017-10-19 | $6.51 | $6.55 | $6.35 | $6.46 | $6.46 | 1,640,926 |
| 2017-10-18 | $6.75 | $6.77 | $6.45 | $6.51 | $6.51 | 1,479,130 |
| 2017-10-17 | $6.78 | $6.92 | $6.62 | $6.70 | $6.70 | 1,621,793 |
| 2017-10-16 | $7.16 | $7.28 | $6.66 | $6.77 | $6.77 | 2,558,353 |
| 2017-10-13 | $6.62 | $7.60 | $6.59 | $7.09 | $7.09 | 7,053,787 |
| 2017-10-12 | $6.50 | $6.69 | $6.48 | $6.58 | $6.58 | 781,645 |
| 2017-10-11 | $6.41 | $6.55 | $6.39 | $6.49 | $6.49 | 578,954 |
| 2017-10-10 | $6.50 | $6.51 | $6.40 | $6.43 | $6.43 | 487,882 |
| 2017-10-09 | $6.57 | $6.59 | $6.35 | $6.42 | $6.42 | 665,724 |
| 2017-10-06 | $6.61 | $6.84 | $6.51 | $6.56 | $6.56 | 1,449,623 |
| 2017-10-05 | $6.48 | $6.61 | $6.46 | $6.50 | $6.50 | 686,459 |
| 2017-10-04 | $6.33 | $6.54 | $6.33 | $6.45 | $6.45 | 897,636 |
| 2017-10-03 | $6.78 | $6.85 | $6.33 | $6.33 | $6.33 | 1,493,005 |
| 2017-10-02 | $6.26 | $6.76 | $6.26 | $6.71 | $6.71 | 2,739,106 |
| 2017-09-29 | $6.18 | $6.29 | $6.17 | $6.27 | $6.27 | 400,990 |
| 2017-09-28 | $6.26 | $6.35 | $6.19 | $6.20 | $6.20 | 571,043 |
| 2017-09-27 | $6.19 | $6.35 | $6.19 | $6.26 | $6.26 | 993,878 |
| 2017-09-26 | $6.19 | $6.24 | $6.10 | $6.11 | $6.11 | 473,071 |
| 2017-09-25 | $6.21 | $6.30 | $6.15 | $6.18 | $6.18 | 634,538 |
| 2017-09-22 | $6.27 | $6.30 | $6.17 | $6.22 | $6.22 | 507,588 |
| 2017-09-21 | $6.39 | $6.42 | $6.24 | $6.25 | $6.25 | 733,465 |
| 2017-09-20 | $6.30 | $6.45 | $6.22 | $6.41 | $6.41 | 985,306 |
| 2017-09-19 | $6.23 | $6.29 | $6.16 | $6.21 | $6.21 | 570,798 |
| 2017-09-18 | $6.25 | $6.39 | $6.21 | $6.27 | $6.27 | 525,863 |
| 2017-09-15 | $6.35 | $6.39 | $6.24 | $6.27 | $6.27 | 564,569 |
| 2017-09-14 | $6.40 | $6.43 | $6.18 | $6.32 | $6.32 | 670,652 |
| 2017-09-13 | $6.30 | $6.38 | $6.15 | $6.20 | $6.20 | 1,349,672 |
| 2017-09-12 | $6.73 | $6.79 | $6.36 | $6.38 | $6.38 | 1,492,292 |
| 2017-09-11 | $6.82 | $6.83 | $6.59 | $6.82 | $6.82 | 1,136,665 |
| 2017-09-08 | $6.94 | $7.08 | $6.66 | $6.74 | $6.74 | 1,786,117 |
| 2017-09-07 | $6.60 | $6.95 | $6.50 | $6.90 | $6.90 | 2,404,815 |
| 2017-09-06 | $6.25 | $6.60 | $6.23 | $6.59 | $6.59 | 1,188,115 |
| 2017-09-05 | $6.32 | $6.40 | $6.14 | $6.30 | $6.30 | 848,728 |
| 2017-09-01 | $6.40 | $6.57 | $6.26 | $6.37 | $6.37 | 1,384,904 |
| 2017-08-31 | $6.07 | $6.62 | $6.06 | $6.49 | $6.49 | 2,710,118 |
| 2017-08-30 | $6.02 | $6.15 | $6.01 | $6.08 | $6.08 | 869,511 |
| 2017-08-29 | $6.02 | $6.10 | $6.00 | $6.06 | $6.06 | 597,660 |
| 2017-08-28 | $6.05 | $6.10 | $5.98 | $6.04 | $6.04 | 719,744 |
| 2017-08-25 | $6.05 | $6.11 | $6.00 | $6.02 | $6.02 | 544,897 |
| 2017-08-24 | $6.01 | $6.12 | $5.99 | $6.07 | $6.07 | 748,204 |
| 2017-08-23 | $5.98 | $6.14 | $5.98 | $6.06 | $6.06 | 556,625 |
| 2017-08-22 | $6.04 | $6.17 | $5.95 | $6.10 | $6.10 | 906,912 |
| 2017-08-21 | $6.08 | $6.16 | $5.98 | $6.10 | $6.10 | 436,704 |
| 2017-08-18 | $6.10 | $6.19 | $6.01 | $6.10 | $6.10 | 575,903 |
| 2017-08-17 | $6.19 | $6.30 | $6.10 | $6.11 | $6.11 | 545,633 |
| 2017-08-16 | $6.20 | $6.34 | $6.10 | $6.23 | $6.23 | 875,894 |
| 2017-08-15 | $6.14 | $6.25 | $6.04 | $6.21 | $6.21 | 749,092 |
| 2017-08-14 | $6.05 | $6.25 | $6.02 | $6.17 | $6.17 | 1,071,324 |
| 2017-08-11 | $5.80 | $6.07 | $5.70 | $6.05 | $6.05 | 1,287,299 |
| 2017-08-10 | $5.99 | $5.99 | $5.66 | $5.71 | $5.71 | 1,369,918 |
| 2017-08-09 | $5.95 | $6.15 | $5.91 | $5.95 | $5.95 | 1,059,785 |
| 2017-08-08 | $6.02 | $6.13 | $5.92 | $5.95 | $5.95 | 948,246 |
| 2017-08-07 | $6.12 | $6.15 | $6.00 | $6.04 | $6.04 | 755,474 |
| 2017-08-04 | $6.10 | $6.19 | $6.10 | $6.15 | $6.15 | 446,734 |
| 2017-08-03 | $6.25 | $6.30 | $5.92 | $6.09 | $6.09 | 1,003,673 |
| 2017-08-02 | $6.10 | $6.33 | $6.07 | $6.26 | $6.26 | 1,075,210 |
| 2017-08-01 | $6.30 | $6.43 | $6.10 | $6.12 | $6.12 | 1,462,000 |
| 2017-07-31 | $6.30 | $6.38 | $6.26 | $6.31 | $6.31 | 742,448 |
| 2017-07-28 | $6.40 | $6.40 | $6.26 | $6.31 | $6.31 | 738,514 |
| 2017-07-27 | $6.49 | $6.55 | $6.24 | $6.31 | $6.31 | 1,449,790 |
| 2017-07-26 | $6.40 | $6.69 | $6.40 | $6.55 | $6.55 | 1,587,964 |
| 2017-07-25 | $6.54 | $6.54 | $6.39 | $6.42 | $6.42 | 928,096 |
| 2017-07-24 | $6.57 | $6.59 | $6.35 | $6.51 | $6.51 | 1,895,434 |
| 2017-07-21 | $6.59 | $6.78 | $6.49 | $6.55 | $6.55 | 1,656,487 |
| 2017-07-20 | $6.79 | $6.90 | $6.57 | $6.60 | $6.60 | 1,438,658 |
| 2017-07-19 | $6.82 | $7.07 | $6.70 | $6.78 | $6.78 | 2,608,202 |
| 2017-07-18 | $7.09 | $7.22 | $6.74 | $6.78 | $6.78 | 4,572,399 |
| 2017-07-17 | $6.80 | $7.68 | $6.75 | $7.45 | $7.45 | 9,010,083 |
| 2017-07-14 | $6.36 | $6.79 | $6.33 | $6.72 | $6.72 | 2,555,016 |
| 2017-07-13 | $6.30 | $6.41 | $6.26 | $6.39 | $6.39 | 930,132 |
| 2017-07-12 | $6.28 | $6.33 | $6.21 | $6.24 | $6.24 | 1,109,087 |
| 2017-07-11 | $6.20 | $6.38 | $6.20 | $6.24 | $6.24 | 910,747 |
| 2017-07-10 | $6.30 | $6.42 | $6.20 | $6.24 | $6.24 | 595,405 |
| 2017-07-07 | $6.21 | $6.41 | $6.21 | $6.36 | $6.36 | 705,131 |
| 2017-07-06 | $6.27 | $6.44 | $6.20 | $6.28 | $6.28 | 870,153 |
| 2017-07-05 | $6.30 | $6.41 | $6.23 | $6.35 | $6.35 | 746,228 |
| 2017-07-03 | $6.19 | $6.34 | $6.17 | $6.33 | $6.33 | 576,742 |
| 2017-06-30 | $6.16 | $6.27 | $6.07 | $6.13 | $6.13 | 877,835 |
| 2017-06-29 | $6.12 | $6.25 | $6.11 | $6.16 | $6.16 | 903,660 |
| 2017-06-28 | $6.08 | $6.35 | $6.06 | $6.25 | $6.25 | 1,005,764 |
| 2017-06-27 | $6.45 | $6.62 | $6.07 | $6.10 | $6.10 | 1,989,886 |
| 2017-06-26 | $6.70 | $6.71 | $6.39 | $6.48 | $6.48 | 1,364,279 |
| 2017-06-23 | $6.30 | $6.68 | $6.30 | $6.63 | $6.63 | 1,652,846 |
| 2017-06-22 | $6.33 | $6.64 | $6.32 | $6.39 | $6.39 | 1,816,934 |
| 2017-06-21 | $6.80 | $6.87 | $6.21 | $6.50 | $6.50 | 4,001,195 |
| 2017-06-20 | $6.14 | $6.77 | $6.12 | $6.73 | $6.73 | 3,548,969 |
| 2017-06-19 | $5.96 | $6.25 | $5.92 | $6.12 | $6.12 | 1,605,202 |
| 2017-06-16 | $6.12 | $6.24 | $6.00 | $6.03 | $6.03 | 1,946,694 |
| 2017-06-15 | $5.92 | $6.05 | $5.90 | $5.94 | $5.94 | 748,502 |
| 2017-06-14 | $6.02 | $6.08 | $5.89 | $5.97 | $5.97 | 934,717 |
| 2017-06-13 | $6.03 | $6.18 | $6.01 | $6.06 | $6.06 | 837,934 |
| 2017-06-12 | $5.99 | $6.10 | $5.90 | $5.99 | $5.99 | 1,087,475 |
| 2017-06-09 | $6.21 | $6.27 | $5.96 | $6.03 | $6.03 | 1,623,982 |
| 2017-06-08 | $6.18 | $6.30 | $6.15 | $6.21 | $6.21 | 945,529 |
| 2017-06-07 | $6.30 | $6.49 | $6.15 | $6.20 | $6.20 | 1,444,005 |
| 2017-06-06 | $6.25 | $6.43 | $6.20 | $6.36 | $6.36 | 1,244,110 |
| 2017-06-05 | $6.40 | $6.50 | $6.23 | $6.28 | $6.28 | 1,811,279 |
| 2017-06-02 | $6.26 | $6.47 | $6.26 | $6.46 | $6.46 | 1,869,544 |
| 2017-06-01 | $6.24 | $6.40 | $6.14 | $6.25 | $6.25 | 1,324,856 |
| 2017-05-31 | $6.02 | $6.33 | $5.74 | $6.24 | $6.24 | 3,844,699 |
| 2017-05-30 | $6.44 | $6.46 | $5.96 | $5.99 | $5.99 | 3,175,792 |
| 2017-05-26 | $6.54 | $6.57 | $6.33 | $6.36 | $6.36 | 2,655,580 |
| 2017-05-25 | $6.92 | $6.95 | $6.53 | $6.59 | $6.59 | 4,273,405 |
| 2017-05-24 | $6.95 | $7.03 | $6.88 | $6.92 | $6.92 | 1,464,987 |
| 2017-05-23 | $7.11 | $7.12 | $6.88 | $6.97 | $6.97 | 1,959,906 |
| 2017-05-22 | $7.16 | $7.18 | $7.05 | $7.09 | $7.09 | 1,614,511 |
| 2017-05-19 | $7.15 | $7.28 | $7.10 | $7.17 | $7.17 | 1,842,364 |
| 2017-05-18 | $7.07 | $7.29 | $7.06 | $7.19 | $7.19 | 1,812,468 |
| 2017-05-17 | $7.20 | $7.29 | $7.04 | $7.06 | $7.06 | 2,634,069 |
| 2017-05-16 | $7.19 | $7.44 | $7.04 | $7.33 | $7.33 | 2,761,539 |
| 2017-05-15 | $7.89 | $8.19 | $7.20 | $7.24 | $7.24 | 7,375,066 |
| 2017-05-12 | $7.48 | $7.76 | $7.41 | $7.68 | $7.68 | 3,930,729 |
| 2017-05-11 | $7.30 | $7.75 | $7.15 | $7.53 | $7.53 | 4,444,209 |
| 2017-05-10 | $7.13 | $7.61 | $7.06 | $7.35 | $7.35 | 3,685,282 |
| 2017-05-09 | $7.12 | $7.17 | $7.03 | $7.15 | $7.15 | 1,370,930 |
| 2017-05-08 | $7.08 | $7.18 | $7.01 | $7.07 | $7.07 | 1,910,512 |
| 2017-05-05 | $7.15 | $7.19 | $7.00 | $7.02 | $7.02 | 2,509,084 |
| 2017-05-04 | $7.22 | $7.27 | $7.03 | $7.20 | $7.20 | 1,976,884 |
| 2017-05-03 | $7.31 | $7.32 | $7.07 | $7.26 | $7.26 | 2,499,076 |
| 2017-05-02 | $7.52 | $7.98 | $7.12 | $7.37 | $7.37 | 12,759,108 |
| 2017-05-01 | $7.00 | $7.43 | $6.98 | $7.38 | $7.38 | 4,513,116 |
| 2017-04-28 | $7.11 | $7.13 | $6.92 | $7.01 | $7.01 | 1,851,691 |
| 2017-04-27 | $7.36 | $7.53 | $7.08 | $7.10 | $7.10 | 3,704,222 |
| 2017-04-26 | $6.90 | $7.43 | $6.88 | $7.36 | $7.36 | 4,254,816 |
| 2017-04-25 | $6.97 | $7.01 | $6.83 | $6.98 | $6.98 | 2,390,468 |
| 2017-04-24 | $7.09 | $7.10 | $6.76 | $6.99 | $6.99 | 4,865,119 |
| 2017-04-21 | $7.35 | $7.86 | $6.99 | $7.11 | $7.11 | 26,677,553 |
| 2017-04-20 | $6.99 | $7.13 | $6.85 | $7.00 | $7.00 | 5,322,190 |
| 2017-04-19 | $6.80 | $7.07 | $6.72 | $6.92 | $6.92 | 3,724,624 |
| 2017-04-18 | $6.98 | $6.98 | $6.71 | $6.80 | $6.80 | 2,465,488 |
| 2017-04-17 | $6.86 | $6.90 | $6.67 | $6.69 | $6.69 | 2,687,147 |
| 2017-04-13 | $6.94 | $7.04 | $6.77 | $6.83 | $6.83 | 2,198,626 |
| 2017-04-12 | $7.10 | $7.12 | $6.90 | $6.94 | $6.94 | 2,551,775 |
| 2017-04-11 | $7.24 | $7.48 | $7.05 | $7.10 | $7.10 | 6,746,590 |
| 2017-04-10 | $7.00 | $7.24 | $6.84 | $7.00 | $7.00 | 4,576,847 |
| 2017-04-07 | $7.05 | $7.30 | $6.82 | $7.05 | $7.05 | 11,207,988 |
| 2017-04-06 | $6.75 | $6.81 | $6.43 | $6.59 | $6.59 | 6,687,325 |
| 2017-04-05 | $7.11 | $7.14 | $6.70 | $6.75 | $6.75 | 4,748,333 |
| 2017-04-04 | $7.00 | $7.19 | $6.85 | $6.92 | $6.92 | 3,744,458 |
| 2017-04-03 | $7.39 | $7.40 | $6.97 | $6.97 | $6.97 | 4,046,431 |
| 2017-03-31 | $6.96 | $7.46 | $6.86 | $7.34 | $7.34 | 5,923,415 |
| 2017-03-30 | $7.35 | $7.35 | $6.93 | $7.01 | $7.01 | 5,185,765 |
| 2017-03-29 | $7.22 | $7.67 | $7.11 | $7.30 | $7.30 | 6,560,341 |
| 2017-03-28 | $7.52 | $7.73 | $6.70 | $7.16 | $7.16 | 16,832,763 |
| 2017-03-27 | $8.22 | $8.30 | $7.60 | $7.74 | $7.74 | 9,465,234 |
| 2017-03-24 | $8.46 | $8.51 | $7.76 | $8.02 | $8.02 | 8,331,402 |
| 2017-03-23 | $8.58 | $8.80 | $8.31 | $8.39 | $8.39 | 5,819,542 |
| 2017-03-22 | $8.52 | $8.92 | $8.28 | $8.53 | $8.53 | 9,726,001 |
| 2017-03-21 | $9.14 | $9.83 | $8.21 | $8.37 | $8.37 | 28,283,510 |
| 2017-03-20 | $8.00 | $9.23 | $7.67 | $8.78 | $8.78 | 27,755,289 |
| 2017-03-17 | $7.92 | $8.06 | $7.65 | $7.70 | $7.70 | 6,662,514 |
| 2017-03-16 | $8.00 | $8.12 | $7.65 | $7.72 | $7.72 | 7,017,773 |
| 2017-03-15 | $8.14 | $8.33 | $7.51 | $7.77 | $7.77 | 11,858,021 |
| 2017-03-14 | $8.03 | $8.60 | $7.65 | $7.90 | $7.90 | 38,892,069 |
| 2017-03-13 | $8.70 | $10.54 | $8.55 | $10.54 | $10.54 | 39,105,658 |
| 2017-03-10 | $7.98 | $8.64 | $7.91 | $8.50 | $8.50 | 21,944,219 |
| 2017-03-09 | $7.28 | $8.28 | $7.16 | $7.78 | $7.78 | 27,516,746 |
| 2017-03-08 | $6.95 | $7.37 | $6.56 | $7.16 | $7.16 | 21,602,409 |
| 2017-03-07 | $5.54 | $7.32 | $5.47 | $7.10 | $7.10 | 49,388,358 |
| 2017-03-06 | $5.00 | $5.42 | $4.96 | $5.36 | $5.36 | 11,877,121 |
| 2017-03-03 | $4.70 | $5.08 | $4.60 | $4.81 | $4.81 | 13,092,428 |
| 2017-03-02 | $5.95 | $6.00 | $4.35 | $4.53 | $4.53 | 47,961,227 |
| 2017-03-01 | $3.63 | $3.75 | $3.58 | $3.71 | $3.71 | 4,518,904 |
| 2017-02-28 | $3.68 | $3.68 | $3.50 | $3.56 | $3.56 | 757,000 |
| 2017-02-27 | $3.73 | $3.75 | $3.61 | $3.70 | $3.70 | 1,053,282 |
| 2017-02-24 | $3.30 | $3.74 | $3.29 | $3.72 | $3.72 | 2,437,932 |
| 2017-02-23 | $3.40 | $3.42 | $3.23 | $3.28 | $3.28 | 1,255,056 |
| 2017-02-22 | $3.62 | $3.64 | $3.35 | $3.40 | $3.40 | 2,038,729 |
| 2017-02-21 | $3.82 | $3.83 | $3.59 | $3.68 | $3.68 | 1,402,153 |
| 2017-02-17 | $3.76 | $3.81 | $3.62 | $3.73 | $3.73 | 1,356,713 |
| 2017-02-16 | $3.56 | $3.98 | $3.54 | $3.73 | $3.73 | 3,562,931 |
| 2017-02-15 | $3.69 | $3.69 | $3.56 | $3.63 | $3.63 | 880,827 |
| 2017-02-14 | $3.75 | $3.78 | $3.51 | $3.66 | $3.66 | 3,048,518 |
| 2017-02-13 | $3.25 | $3.63 | $3.24 | $3.62 | $3.62 | 4,631,539 |
| 2017-02-10 | $3.25 | $3.32 | $3.21 | $3.22 | $3.22 | 520,083 |
| 2017-02-09 | $3.17 | $3.32 | $3.17 | $3.29 | $3.29 | 796,208 |
| 2017-02-08 | $3.28 | $3.30 | $3.11 | $3.21 | $3.21 | 996,243 |
| 2017-02-07 | $3.25 | $3.46 | $3.23 | $3.25 | $3.25 | 2,397,499 |
| 2017-02-06 | $3.27 | $3.38 | $3.22 | $3.34 | $3.34 | 1,584,593 |
| 2017-02-03 | $3.20 | $3.33 | $3.15 | $3.24 | $3.24 | 1,516,995 |
| 2017-02-02 | $3.14 | $3.25 | $3.00 | $3.17 | $3.17 | 1,161,487 |
| 2017-02-01 | $3.11 | $3.24 | $2.95 | $3.16 | $3.16 | 1,561,423 |
| 2017-01-31 | $3.24 | $3.24 | $3.06 | $3.08 | $3.08 | 1,393,163 |
| 2017-01-30 | $3.20 | $3.34 | $3.05 | $3.20 | $3.20 | 2,113,585 |
| 2017-01-27 | $3.29 | $3.47 | $3.11 | $3.22 | $3.22 | 7,000,650 |
| 2017-01-26 | $2.90 | $3.14 | $2.78 | $3.05 | $3.05 | 2,421,149 |
| 2017-01-25 | $3.28 | $3.55 | $2.87 | $2.97 | $2.97 | 9,790,006 |
| 2017-01-24 | $2.65 | $3.15 | $2.64 | $3.13 | $3.13 | 6,072,941 |
| 2017-01-23 | $2.51 | $2.63 | $2.45 | $2.63 | $2.63 | 974,478 |
| 2017-01-20 | $2.53 | $2.65 | $2.45 | $2.53 | $2.53 | 896,119 |
| 2017-01-19 | $2.40 | $2.72 | $2.38 | $2.48 | $2.48 | 4,734,220 |
| 2017-01-18 | $2.34 | $2.40 | $2.31 | $2.38 | $2.38 | 1,286,043 |
| 2017-01-17 | $2.39 | $2.46 | $2.32 | $2.36 | $2.36 | 673,357 |
| 2017-01-13 | $2.40 | $2.40 | $2.30 | $2.36 | $2.36 | 644,163 |
| 2017-01-12 | $2.42 | $2.42 | $2.30 | $2.35 | $2.35 | 795,523 |
| 2017-01-11 | $2.35 | $2.42 | $2.35 | $2.41 | $2.41 | 1,197,129 |
| 2017-01-10 | $2.30 | $2.35 | $2.25 | $2.34 | $2.34 | 663,280 |
| 2017-01-09 | $2.50 | $2.50 | $2.25 | $2.30 | $2.30 | 1,634,129 |
| 2017-01-06 | $2.16 | $2.37 | $2.12 | $2.36 | $2.36 | 1,780,102 |
| 2017-01-05 | $2.18 | $2.18 | $2.11 | $2.14 | $2.14 | 710,531 |
| 2017-01-04 | $2.23 | $2.23 | $2.11 | $2.14 | $2.14 | 1,216,369 |
| 2017-01-03 | $2.14 | $2.15 | $2.09 | $2.15 | $2.15 | 787,720 |
| 2016-12-30 | $2.15 | $2.15 | $2.09 | $2.10 | $2.10 | 927,459 |
| 2016-12-29 | $2.06 | $2.15 | $2.06 | $2.15 | $2.15 | 957,507 |
| 2016-12-28 | $2.14 | $2.15 | $2.04 | $2.06 | $2.06 | 1,467,041 |
| 2016-12-27 | $2.20 | $2.22 | $2.13 | $2.14 | $2.14 | 1,143,996 |
| 2016-12-23 | $2.17 | $2.18 | $2.07 | $2.18 | $2.18 | 1,146,666 |
| 2016-12-22 | $2.19 | $2.20 | $2.02 | $2.15 | $2.15 | 7,111,089 |
| 2016-12-21 | $2.68 | $2.75 | $2.60 | $2.72 | $2.72 | 528,721 |
| 2016-12-20 | $2.93 | $2.93 | $2.66 | $2.70 | $2.70 | 1,402,237 |
| 2016-12-19 | $2.81 | $2.92 | $2.69 | $2.81 | $2.81 | 1,862,285 |
| 2016-12-16 | $2.70 | $2.81 | $2.66 | $2.78 | $2.78 | 709,222 |
| 2016-12-15 | $2.65 | $2.75 | $2.58 | $2.65 | $2.65 | 646,331 |
| 2016-12-14 | $2.82 | $2.82 | $2.61 | $2.66 | $2.66 | 702,764 |
| 2016-12-13 | $3.00 | $3.00 | $2.70 | $2.79 | $2.79 | 855,585 |
| 2016-12-12 | $2.89 | $2.89 | $2.68 | $2.73 | $2.73 | 646,627 |
| 2016-12-09 | $2.85 | $2.90 | $2.80 | $2.81 | $2.81 | 328,136 |
| 2016-12-08 | $2.90 | $2.92 | $2.83 | $2.85 | $2.85 | 443,226 |
| 2016-12-07 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 480,122 |
| 2016-12-06 | $3.10 | $3.10 | $2.95 | $3.04 | $3.04 | 416,133 |
| 2016-12-05 | $2.90 | $3.10 | $2.89 | $3.04 | $3.04 | 563,238 |
| 2016-12-02 | $2.99 | $3.00 | $2.85 | $2.89 | $2.89 | 582,515 |
| 2016-12-01 | $3.02 | $3.08 | $2.94 | $2.96 | $2.96 | 496,431 |
| 2016-11-30 | $2.95 | $3.09 | $2.95 | $3.04 | $3.04 | 578,703 |
| 2016-11-29 | $2.95 | $3.00 | $2.85 | $2.97 | $2.97 | 692,476 |
| 2016-11-28 | $3.14 | $3.17 | $2.96 | $3.00 | $3.00 | 880,231 |
| 2016-11-25 | $3.10 | $3.28 | $3.07 | $3.17 | $3.17 | 307,061 |
| 2016-11-23 | $3.16 | $3.27 | $3.05 | $3.13 | $3.13 | 1,001,509 |
| 2016-11-22 | $3.45 | $3.51 | $3.22 | $3.24 | $3.24 | 1,212,911 |
| 2016-11-21 | $3.80 | $3.80 | $3.40 | $3.50 | $3.50 | 1,099,669 |
| 2016-11-18 | $3.85 | $3.94 | $3.25 | $3.64 | $3.64 | 1,397,168 |
| 2016-11-17 | $3.97 | $4.12 | $3.39 | $3.43 | $3.43 | 3,050,859 |
| 2016-11-16 | $3.93 | $4.90 | $3.87 | $4.05 | $4.05 | 6,089,548 |
| 2016-11-15 | $3.39 | $3.89 | $3.35 | $3.86 | $3.86 | 2,575,624 |
| 2016-11-14 | $3.24 | $3.44 | $3.14 | $3.35 | $3.35 | 1,828,655 |
| 2016-11-11 | $3.04 | $3.22 | $2.92 | $3.13 | $3.13 | 1,847,414 |
| 2016-11-10 | $2.64 | $3.14 | $2.56 | $2.95 | $2.95 | 2,861,594 |
| 2016-11-09 | $2.52 | $2.75 | $2.45 | $2.53 | $2.53 | 1,090,793 |
| 2016-11-08 | $2.60 | $2.61 | $2.47 | $2.55 | $2.55 | 469,610 |
| 2016-11-07 | $2.71 | $2.84 | $2.50 | $2.58 | $2.58 | 1,255,947 |
| 2016-11-04 | $2.52 | $2.78 | $2.45 | $2.70 | $2.70 | 1,057,205 |
| 2016-11-03 | $3.25 | $3.31 | $2.52 | $2.55 | $2.55 | 4,473,609 |
| 2016-11-02 | $2.95 | $2.98 | $2.71 | $2.77 | $2.77 | 1,133,626 |
| 2016-11-01 | $3.05 | $3.05 | $2.92 | $2.94 | $2.94 | 737,133 |
| 2016-10-31 | $3.25 | $3.27 | $2.99 | $3.03 | $3.03 | 608,392 |
| 2016-10-28 | $3.18 | $3.34 | $3.10 | $3.23 | $3.23 | 822,034 |
| 2016-10-27 | $3.39 | $3.43 | $3.06 | $3.17 | $3.17 | 1,256,407 |
| 2016-10-26 | $3.45 | $3.67 | $3.31 | $3.34 | $3.34 | 1,079,218 |
| 2016-10-25 | $3.67 | $3.70 | $3.35 | $3.44 | $3.44 | 1,379,282 |
| 2016-10-24 | $3.70 | $3.74 | $3.42 | $3.67 | $3.67 | 1,519,356 |
| 2016-10-21 | $3.82 | $3.95 | $3.63 | $3.68 | $3.68 | 1,363,931 |
| 2016-10-20 | $4.06 | $4.15 | $3.78 | $3.83 | $3.83 | 1,014,794 |
| 2016-10-19 | $4.03 | $4.23 | $4.03 | $4.10 | $4.10 | 733,838 |
| 2016-10-18 | $4.40 | $4.44 | $4.03 | $4.13 | $4.13 | 1,345,501 |
| 2016-10-17 | $4.18 | $4.65 | $3.58 | $4.36 | $4.36 | 3,874,029 |
| 2016-10-14 | $4.34 | $4.38 | $4.02 | $4.16 | $4.16 | 1,479,704 |
| 2016-10-13 | $4.10 | $4.34 | $4.09 | $4.29 | $4.29 | 1,964,757 |
| 2016-10-12 | $4.50 | $4.51 | $4.21 | $4.28 | $4.28 | 2,117,903 |
| 2016-10-11 | $4.74 | $4.76 | $4.45 | $4.47 | $4.47 | 1,763,804 |
| 2016-10-10 | $4.90 | $5.09 | $4.43 | $4.75 | $4.75 | 3,116,404 |
| 2016-10-07 | $4.80 | $5.05 | $4.24 | $4.70 | $4.70 | 8,939,151 |
| 2016-10-06 | $5.22 | $5.69 | $4.93 | $5.10 | $5.10 | 30,977,008 |
| 2016-10-05 | $3.56 | $4.13 | $3.53 | $4.05 | $4.05 | 9,977,701 |
| 2016-10-04 | $3.28 | $3.75 | $3.24 | $3.50 | $3.50 | 6,431,636 |
| 2016-10-03 | $3.09 | $3.28 | $3.07 | $3.24 | $3.24 | 3,791,317 |
| 2016-09-30 | $3.00 | $3.72 | $2.93 | $3.01 | $3.01 | 31,700,824 |
| 2016-09-29 | $2.59 | $2.66 | $2.42 | $2.64 | $2.64 | 2,981,012 |
| 2016-09-28 | $2.43 | $2.44 | $2.37 | $2.42 | $2.42 | 453,797 |
| 2016-09-27 | $2.42 | $2.45 | $2.32 | $2.40 | $2.40 | 430,727 |
| 2016-09-26 | $2.43 | $2.47 | $2.35 | $2.39 | $2.39 | 691,329 |
| 2016-09-23 | $2.30 | $2.41 | $2.30 | $2.40 | $2.40 | 2,420,502 |
| 2016-09-22 | $2.13 | $2.30 | $2.13 | $2.28 | $2.28 | 1,349,524 |
| 2016-09-21 | $2.16 | $2.18 | $2.10 | $2.13 | $2.13 | 366,695 |
| 2016-09-20 | $2.10 | $2.15 | $2.09 | $2.12 | $2.12 | 488,347 |
| 2016-09-19 | $2.08 | $2.12 | $2.05 | $2.07 | $2.07 | 308,291 |
| 2016-09-16 | $2.06 | $2.07 | $2.00 | $2.06 | $2.06 | 306,947 |
| 2016-09-15 | $2.01 | $2.08 | $2.01 | $2.05 | $2.05 | 313,796 |
| 2016-09-14 | $2.10 | $2.10 | $1.97 | $2.04 | $2.04 | 462,558 |
| 2016-09-13 | $2.20 | $2.20 | $2.02 | $2.09 | $2.09 | 733,391 |
| 2016-09-12 | $2.16 | $2.20 | $2.11 | $2.15 | $2.15 | 589,791 |
| 2016-09-09 | $2.20 | $2.20 | $2.10 | $2.15 | $2.15 | 575,953 |
| 2016-09-08 | $2.14 | $2.19 | $2.12 | $2.15 | $2.15 | 791,669 |
| 2016-09-07 | $2.09 | $2.15 | $2.06 | $2.10 | $2.10 | 862,629 |
| 2016-09-06 | $2.05 | $2.08 | $2.00 | $2.06 | $2.06 | 599,733 |
| 2016-09-02 | $1.98 | $2.15 | $1.93 | $2.05 | $2.05 | 1,858,385 |
| 2016-09-01 | $1.98 | $1.99 | $1.88 | $1.95 | $1.95 | 616,037 |
| 2016-08-31 | $1.95 | $1.99 | $1.93 | $1.94 | $1.94 | 416,374 |
| 2016-08-30 | $1.94 | $1.97 | $1.92 | $1.95 | $1.95 | 258,495 |
| 2016-08-29 | $1.98 | $1.98 | $1.91 | $1.94 | $1.94 | 324,611 |
| 2016-08-26 | $1.96 | $2.02 | $1.93 | $1.95 | $1.95 | 511,180 |
| 2016-08-25 | $2.05 | $2.08 | $1.95 | $1.98 | $1.98 | 557,923 |
| 2016-08-24 | $2.17 | $2.20 | $1.93 | $2.03 | $2.03 | 1,184,982 |
| 2016-08-23 | $2.22 | $2.23 | $2.14 | $2.17 | $2.17 | 553,780 |
| 2016-08-22 | $2.16 | $2.23 | $2.01 | $2.17 | $2.17 | 999,900 |
| 2016-08-19 | $2.27 | $2.32 | $2.09 | $2.15 | $2.15 | 1,643,021 |
| 2016-08-18 | $2.41 | $2.47 | $2.26 | $2.26 | $2.26 | 2,203,443 |
| 2016-08-17 | $2.64 | $2.73 | $2.40 | $2.44 | $2.44 | 7,433,982 |
| 2016-08-16 | $2.05 | $2.73 | $1.90 | $2.31 | $2.31 | 17,892,675 |
| 2016-08-15 | $2.18 | $2.20 | $1.74 | $1.81 | $1.81 | 11,892,637 |
| 2016-08-12 | $4.26 | $4.34 | $3.61 | $4.09 | $4.09 | 295,300 |
| 2016-08-11 | $4.21 | $4.49 | $4.14 | $4.26 | $4.26 | 339,803 |
| 2016-08-10 | $3.67 | $4.15 | $3.67 | $4.12 | $4.12 | 386,142 |
| 2016-08-09 | $3.60 | $3.78 | $3.55 | $3.66 | $3.66 | 133,277 |
| 2016-08-08 | $3.55 | $3.70 | $3.52 | $3.67 | $3.67 | 265,074 |
| 2016-08-05 | $3.60 | $3.60 | $3.45 | $3.60 | $3.60 | 199,951 |
| 2016-08-04 | $3.49 | $3.50 | $3.39 | $3.50 | $3.50 | 128,623 |
| 2016-08-03 | $3.50 | $3.50 | $3.44 | $3.45 | $3.45 | 89,626 |
| 2016-08-02 | $3.52 | $3.52 | $3.33 | $3.46 | $3.46 | 82,442 |
| 2016-08-01 | $3.53 | $3.60 | $3.47 | $3.60 | $3.60 | 258,511 |
| 2016-07-29 | $3.05 | $3.44 | $3.00 | $3.40 | $3.40 | 320,551 |
| 2016-07-28 | $3.00 | $3.05 | $2.98 | $3.05 | $3.05 | 21,347 |
| 2016-07-27 | $3.00 | $3.05 | $2.95 | $3.02 | $3.02 | 39,670 |
| 2016-07-26 | $3.04 | $3.04 | $2.95 | $2.99 | $2.99 | 43,007 |
| 2016-07-25 | $3.05 | $3.05 | $3.02 | $3.03 | $3.03 | 19,167 |
| 2016-07-22 | $3.05 | $3.06 | $3.01 | $3.03 | $3.03 | 88,708 |
| 2016-07-21 | $2.99 | $3.04 | $2.99 | $3.03 | $3.03 | 19,190 |
| 2016-07-20 | $3.05 | $3.05 | $3.02 | $3.02 | $3.02 | 17,609 |
| 2016-07-19 | $3.00 | $3.05 | $3.00 | $3.04 | $3.04 | 17,223 |
| 2016-07-18 | $3.01 | $3.04 | $2.99 | $3.02 | $3.02 | 46,678 |
| 2016-07-15 | $3.05 | $3.05 | $3.01 | $3.04 | $3.04 | 22,957 |
| 2016-07-14 | $3.04 | $3.10 | $3.00 | $3.09 | $3.09 | 31,326 |
| 2016-07-13 | $3.08 | $3.10 | $2.98 | $3.09 | $3.09 | 39,602 |
| 2016-07-12 | $3.04 | $3.10 | $3.03 | $3.08 | $3.08 | 27,228 |
| 2016-07-11 | $3.10 | $3.10 | $2.90 | $3.07 | $3.07 | 65,056 |
| 2016-07-08 | $3.10 | $3.13 | $3.03 | $3.10 | $3.10 | 49,773 |
| 2016-07-07 | $3.10 | $3.27 | $3.06 | $3.09 | $3.09 | 131,690 |
| 2016-07-06 | $3.00 | $3.29 | $2.95 | $3.27 | $3.27 | 123,473 |
| 2016-07-05 | $3.00 | $3.01 | $2.91 | $2.93 | $2.93 | 76,579 |
| 2016-07-01 | $3.00 | $3.00 | $2.94 | $3.00 | $3.00 | 135,556 |
| 2016-06-30 | $2.88 | $2.99 | $2.77 | $2.77 | $2.77 | 68,994 |
| 2016-06-29 | $2.84 | $2.92 | $2.65 | $2.87 | $2.87 | 67,434 |
| 2016-06-28 | $2.60 | $2.72 | $2.52 | $2.70 | $2.70 | 11,606 |
| 2016-06-27 | $2.63 | $2.70 | $2.52 | $2.60 | $2.60 | 10,705 |
| 2016-06-24 | $2.50 | $2.71 | $2.50 | $2.60 | $2.60 | 52,770 |
| 2016-06-23 | $2.60 | $2.73 | $2.60 | $2.66 | $2.66 | 20,002 |
| 2016-06-22 | $2.61 | $2.75 | $2.50 | $2.65 | $2.65 | 70,663 |
| 2016-06-21 | $2.63 | $2.67 | $2.44 | $2.44 | $2.44 | 51,397 |
| 2016-06-20 | $2.65 | $2.70 | $2.53 | $2.66 | $2.66 | 41,921 |
| 2016-06-17 | $2.57 | $2.65 | $2.50 | $2.59 | $2.59 | 35,061 |
| 2016-06-16 | $2.50 | $2.71 | $2.43 | $2.71 | $2.71 | 57,573 |
| 2016-06-15 | $2.57 | $2.71 | $2.45 | $2.56 | $2.56 | 133,995 |
| 2016-06-14 | $2.72 | $2.90 | $2.62 | $2.90 | $2.90 | 26,829 |
| 2016-06-13 | $2.70 | $2.77 | $2.57 | $2.64 | $2.64 | 28,920 |
| 2016-06-10 | $2.85 | $2.85 | $2.66 | $2.69 | $2.69 | 42,992 |
| 2016-06-09 | $2.90 | $2.90 | $2.81 | $2.88 | $2.88 | 16,188 |
| 2016-06-08 | $2.85 | $2.95 | $2.84 | $2.88 | $2.88 | 22,658 |
| 2016-06-07 | $2.84 | $2.89 | $2.77 | $2.84 | $2.84 | 31,951 |
| 2016-06-06 | $3.00 | $3.00 | $2.84 | $2.87 | $2.87 | 73,337 |
| 2016-06-03 | $2.87 | $3.00 | $2.84 | $3.00 | $3.00 | 58,958 |
| 2016-06-02 | $2.86 | $2.92 | $2.78 | $2.90 | $2.90 | 46,407 |
| 2016-06-01 | $2.88 | $2.91 | $2.82 | $2.91 | $2.91 | 78,818 |
| 2016-05-31 | $2.56 | $2.97 | $2.51 | $2.97 | $2.97 | 68,807 |
| 2016-05-27 | $2.54 | $2.61 | $2.49 | $2.52 | $2.52 | 19,389 |
| 2016-05-26 | $2.60 | $2.70 | $2.49 | $2.53 | $2.53 | 16,148 |
| 2016-05-25 | $2.50 | $2.61 | $2.50 | $2.57 | $2.57 | 7,709 |
| 2016-05-24 | $2.52 | $2.55 | $2.40 | $2.53 | $2.53 | 29,596 |
| 2016-05-23 | $2.45 | $2.64 | $2.45 | $2.48 | $2.48 | 20,903 |
| 2016-05-20 | $2.44 | $2.67 | $2.37 | $2.48 | $2.48 | 60,122 |
| 2016-05-19 | $2.34 | $2.44 | $2.25 | $2.39 | $2.39 | 41,154 |
| 2016-05-18 | $2.41 | $2.41 | $2.28 | $2.32 | $2.32 | 7,011 |
| 2016-05-17 | $2.31 | $2.39 | $2.30 | $2.39 | $2.39 | 7,517 |
| 2016-05-16 | $2.26 | $2.29 | $2.21 | $2.29 | $2.29 | 26,402 |
| 2016-05-13 | $2.24 | $2.29 | $2.16 | $2.17 | $2.17 | 48,946 |
| 2016-05-12 | $2.37 | $2.44 | $2.26 | $2.26 | $2.26 | 19,398 |
| 2016-05-11 | $2.40 | $2.43 | $2.33 | $2.38 | $2.38 | 11,247 |
| 2016-05-10 | $2.56 | $2.56 | $2.31 | $2.40 | $2.40 | 27,023 |
| 2016-05-09 | $2.48 | $2.56 | $2.38 | $2.49 | $2.49 | 33,953 |
| 2016-05-06 | $2.56 | $2.71 | $2.35 | $2.49 | $2.49 | 106,687 |
| 2016-05-05 | $2.74 | $2.76 | $2.67 | $2.73 | $2.73 | 18,120 |
| 2016-05-04 | $2.83 | $2.83 | $2.70 | $2.70 | $2.70 | 22,047 |
| 2016-05-03 | $3.00 | $3.00 | $2.75 | $2.89 | $2.89 | 27,841 |
| 2016-05-02 | $3.00 | $3.00 | $2.96 | $3.00 | $3.00 | 63,407 |
| 2016-04-29 | $2.91 | $2.98 | $2.90 | $2.92 | $2.92 | 24,218 |
| 2016-04-28 | $2.89 | $2.96 | $2.88 | $2.92 | $2.92 | 8,728 |
| 2016-04-27 | $2.88 | $2.89 | $2.75 | $2.89 | $2.89 | 41,137 |
| 2016-04-26 | $2.88 | $2.88 | $2.85 | $2.88 | $2.88 | 2,529 |
| 2016-04-25 | $2.76 | $2.94 | $2.74 | $2.87 | $2.87 | 11,430 |
| 2016-04-22 | $2.99 | $2.99 | $2.71 | $2.99 | $2.99 | 27,816 |
| 2016-04-21 | $2.99 | $3.00 | $2.93 | $3.00 | $3.00 | 6,941 |
| 2016-04-20 | $2.99 | $3.00 | $2.96 | $2.96 | $2.96 | 22,356 |
| 2016-04-19 | $3.00 | $3.00 | $2.96 | $3.00 | $3.00 | 45,764 |
| 2016-04-18 | $2.95 | $3.00 | $2.93 | $2.99 | $2.99 | 6,909 |
| 2016-04-15 | $2.92 | $2.98 | $2.91 | $2.94 | $2.94 | 10,450 |
| 2016-04-14 | $2.99 | $2.99 | $2.90 | $2.95 | $2.95 | 12,420 |
| 2016-04-13 | $3.03 | $3.03 | $2.93 | $2.95 | $2.95 | 12,097 |
| 2016-04-12 | $2.92 | $3.00 | $2.82 | $3.00 | $3.00 | 16,732 |
| 2016-04-11 | $2.97 | $2.98 | $2.80 | $2.94 | $2.94 | 102,553 |
| 2016-04-08 | $2.94 | $2.99 | $2.77 | $2.85 | $2.85 | 11,498 |
| 2016-04-07 | $2.88 | $2.90 | $2.78 | $2.88 | $2.88 | 16,731 |
| 2016-04-06 | $2.84 | $2.97 | $2.84 | $2.96 | $2.96 | 16,321 |
| 2016-04-05 | $3.08 | $3.08 | $2.70 | $2.72 | $2.72 | 28,238 |
| 2016-04-04 | $3.01 | $3.10 | $2.98 | $3.00 | $3.00 | 28,084 |
| 2016-04-01 | $2.93 | $2.99 | $2.92 | $2.95 | $2.95 | 13,132 |
| 2016-03-31 | $2.99 | $3.00 | $2.90 | $2.91 | $2.91 | 24,833 |
| 2016-03-30 | $3.00 | $3.00 | $2.81 | $2.95 | $2.95 | 23,956 |
| 2016-03-29 | $3.00 | $3.00 | $2.80 | $2.99 | $2.99 | 25,423 |
| 2016-03-28 | $3.01 | $3.08 | $3.00 | $3.03 | $3.03 | 13,822 |
| 2016-03-24 | $3.00 | $3.04 | $3.00 | $3.00 | $3.00 | 14,101 |
| 2016-03-23 | $3.00 | $3.06 | $2.96 | $3.00 | $3.00 | 54,716 |
| 2016-03-22 | $3.08 | $3.14 | $3.00 | $3.00 | $3.00 | 28,487 |
| 2016-03-21 | $3.15 | $3.25 | $3.05 | $3.10 | $3.10 | 61,721 |
| 2016-03-18 | $3.00 | $3.13 | $3.00 | $3.04 | $3.04 | 27,335 |
| 2016-03-17 | $2.98 | $3.03 | $2.85 | $3.00 | $3.00 | 26,563 |
| 2016-03-16 | $3.09 | $3.10 | $3.00 | $3.01 | $3.01 | 50,088 |
| 2016-03-15 | $2.93 | $3.16 | $2.90 | $3.08 | $3.08 | 88,110 |
| 2016-03-14 | $2.58 | $2.86 | $2.57 | $2.86 | $2.86 | 62,387 |
| 2016-03-11 | $2.63 | $2.65 | $2.56 | $2.63 | $2.63 | 28,421 |
| 2016-03-10 | $2.50 | $2.63 | $2.48 | $2.63 | $2.63 | 20,186 |
| 2016-03-09 | $2.40 | $2.58 | $2.37 | $2.46 | $2.46 | 30,208 |
| 2016-03-08 | $2.50 | $2.59 | $2.32 | $2.39 | $2.39 | 26,179 |
| 2016-03-07 | $2.51 | $2.61 | $2.45 | $2.49 | $2.49 | 44,545 |
| 2016-03-04 | $2.47 | $2.53 | $2.27 | $2.49 | $2.49 | 41,096 |
| 2016-03-03 | $2.64 | $2.88 | $2.38 | $2.55 | $2.55 | 114,261 |
| 2016-03-02 | $2.35 | $2.65 | $2.28 | $2.60 | $2.60 | 177,196 |
| 2016-03-01 | $2.30 | $2.43 | $2.05 | $2.09 | $2.09 | 85,324 |
| 2016-02-29 | $2.09 | $2.37 | $2.07 | $2.37 | $2.37 | 60,537 |
| 2016-02-26 | $2.11 | $2.30 | $2.10 | $2.11 | $2.11 | 47,074 |
| 2016-02-25 | $2.11 | $2.25 | $2.05 | $2.11 | $2.11 | 33,552 |
| 2016-02-24 | $2.20 | $2.22 | $2.05 | $2.16 | $2.16 | 27,852 |
| 2016-02-23 | $2.19 | $2.27 | $2.14 | $2.20 | $2.20 | 15,561 |
| 2016-02-22 | $2.17 | $2.27 | $2.15 | $2.27 | $2.27 | 29,247 |
| 2016-02-19 | $2.15 | $2.22 | $2.13 | $2.15 | $2.15 | 18,435 |
| 2016-02-18 | $2.33 | $2.37 | $2.15 | $2.18 | $2.18 | 53,823 |
| 2016-02-17 | $2.36 | $2.44 | $2.23 | $2.39 | $2.39 | 39,157 |
| 2016-02-16 | $2.54 | $2.54 | $2.20 | $2.25 | $2.25 | 63,139 |
| 2016-02-12 | $2.23 | $2.33 | $2.17 | $2.26 | $2.26 | 42,301 |
| 2016-02-11 | $2.45 | $2.56 | $2.18 | $2.24 | $2.24 | 73,647 |
| 2016-02-10 | $2.40 | $2.56 | $2.40 | $2.50 | $2.50 | 21,811 |
| 2016-02-09 | $2.45 | $2.59 | $2.30 | $2.48 | $2.48 | 125,474 |
| 2016-02-08 | $2.22 | $3.30 | $2.22 | $2.59 | $2.59 | 863,672 |
| 2016-02-05 | $2.17 | $2.21 | $2.16 | $2.19 | $2.19 | 8,781 |
| 2016-02-04 | $2.18 | $2.19 | $2.10 | $2.19 | $2.19 | 10,080 |
| 2016-02-03 | $2.19 | $2.19 | $2.12 | $2.14 | $2.14 | 4,002 |
| 2016-02-02 | $2.11 | $2.24 | $2.11 | $2.23 | $2.23 | 9,362 |
| 2016-02-01 | $2.07 | $2.13 | $2.02 | $2.12 | $2.12 | 9,674 |
| 2016-01-29 | $2.07 | $2.14 | $2.00 | $2.00 | $2.00 | 39,802 |
| 2016-01-28 | $2.11 | $2.13 | $2.09 | $2.09 | $2.09 | 5,113 |
| 2016-01-27 | $2.17 | $2.17 | $2.05 | $2.10 | $2.10 | 18,373 |
| 2016-01-26 | $2.15 | $2.26 | $2.10 | $2.22 | $2.22 | 34,485 |
| 2016-01-25 | $2.21 | $2.21 | $2.09 | $2.09 | $2.09 | 17,611 |
| 2016-01-22 | $1.98 | $2.17 | $1.95 | $2.10 | $2.10 | 25,526 |
| 2016-01-21 | $1.88 | $2.00 | $1.76 | $1.89 | $1.89 | 51,866 |
| 2016-01-20 | $1.70 | $1.86 | $1.50 | $1.86 | $1.86 | 65,290 |
| 2016-01-19 | $1.81 | $1.91 | $1.73 | $1.74 | $1.74 | 45,229 |
| 2016-01-15 | $1.98 | $1.98 | $1.42 | $1.80 | $1.80 | 51,759 |
| 2016-01-14 | $2.11 | $2.11 | $1.96 | $2.01 | $2.01 | 50,492 |
| 2016-01-13 | $2.24 | $2.30 | $2.10 | $2.11 | $2.11 | 29,132 |
| 2016-01-12 | $2.35 | $2.35 | $2.19 | $2.27 | $2.27 | 49,086 |
| 2016-01-11 | $2.42 | $2.51 | $2.24 | $2.24 | $2.24 | 27,296 |
| 2016-01-08 | $2.55 | $2.55 | $2.41 | $2.42 | $2.42 | 35,915 |
| 2016-01-07 | $2.65 | $2.65 | $2.45 | $2.45 | $2.45 | 34,282 |
| 2016-01-06 | $2.69 | $2.69 | $2.56 | $2.66 | $2.66 | 24,141 |
| 2016-01-05 | $2.51 | $2.69 | $2.44 | $2.65 | $2.65 | 39,135 |
| 2016-01-04 | $2.45 | $2.51 | $2.40 | $2.40 | $2.40 | 32,731 |
| 2015-12-31 | $2.40 | $2.50 | $2.40 | $2.47 | $2.47 | 12,326 |
| 2015-12-30 | $2.42 | $2.49 | $2.25 | $2.44 | $2.44 | 66,210 |
| 2015-12-29 | $2.51 | $2.51 | $2.36 | $2.49 | $2.49 | 13,103 |
| 2015-12-28 | $2.48 | $2.56 | $2.48 | $2.51 | $2.51 | 13,574 |
| 2015-12-24 | $2.49 | $2.54 | $2.49 | $2.49 | $2.49 | 2,204 |
| 2015-12-23 | $2.52 | $2.52 | $2.43 | $2.50 | $2.50 | 12,334 |
| 2015-12-22 | $2.67 | $2.67 | $2.47 | $2.51 | $2.51 | 17,543 |
| 2015-12-21 | $2.66 | $2.66 | $2.60 | $2.61 | $2.61 | 15,248 |
| 2015-12-18 | $2.36 | $2.68 | $2.36 | $2.58 | $2.58 | 31,612 |
| 2015-12-17 | $2.21 | $2.44 | $2.21 | $2.42 | $2.42 | 34,519 |
| 2015-12-16 | $2.17 | $2.34 | $2.14 | $2.25 | $2.25 | 55,118 |
| 2015-12-15 | $2.11 | $2.17 | $2.11 | $2.11 | $2.11 | 48,801 |
| 2015-12-14 | $2.25 | $2.28 | $2.09 | $2.12 | $2.12 | 50,857 |
| 2015-12-11 | $2.36 | $2.37 | $2.26 | $2.27 | $2.27 | 16,734 |
| 2015-12-10 | $2.40 | $2.43 | $2.36 | $2.38 | $2.38 | 9,582 |
| 2015-12-09 | $2.41 | $2.44 | $2.37 | $2.37 | $2.37 | 3,845 |
| 2015-12-08 | $2.37 | $2.45 | $2.37 | $2.38 | $2.38 | 16,814 |
| 2015-12-07 | $2.47 | $2.47 | $2.38 | $2.42 | $2.42 | 26,688 |
| 2015-12-04 | $2.42 | $2.45 | $2.38 | $2.45 | $2.45 | 8,724 |
| 2015-12-03 | $2.59 | $2.59 | $2.41 | $2.42 | $2.42 | 32,275 |
| 2015-12-02 | $2.46 | $2.58 | $2.43 | $2.47 | $2.47 | 28,077 |
| 2015-12-01 | $2.50 | $2.68 | $2.46 | $2.49 | $2.49 | 53,886 |
| 2015-11-30 | $2.55 | $2.59 | $2.52 | $2.52 | $2.52 | 39,224 |
| 2015-11-27 | $2.55 | $2.60 | $2.54 | $2.55 | $2.55 | 16,088 |
| 2015-11-25 | $2.59 | $2.60 | $2.51 | $2.51 | $2.51 | 69,683 |
| 2015-11-24 | $2.69 | $3.04 | $2.55 | $2.55 | $2.55 | 155,993 |
| 2015-11-23 | $2.35 | $2.42 | $2.34 | $2.35 | $2.35 | 66,322 |
| 2015-11-20 | $2.50 | $2.51 | $2.35 | $2.37 | $2.37 | 27,275 |
| 2015-11-19 | $2.60 | $2.61 | $2.47 | $2.50 | $2.50 | 32,686 |
| 2015-11-18 | $2.70 | $2.70 | $2.54 | $2.60 | $2.60 | 50,664 |
| 2015-11-17 | $2.75 | $2.78 | $2.69 | $2.70 | $2.70 | 35,730 |
| 2015-11-16 | $2.73 | $2.79 | $2.73 | $2.75 | $2.75 | 11,441 |
| 2015-11-13 | $2.78 | $2.84 | $2.72 | $2.76 | $2.76 | 6,215 |
| 2015-11-12 | $2.88 | $2.88 | $2.75 | $2.75 | $2.75 | 11,500 |
| 2015-11-11 | $2.88 | $2.93 | $2.88 | $2.92 | $2.92 | 9,166 |
| 2015-11-10 | $2.96 | $2.96 | $2.87 | $2.89 | $2.89 | 11,514 |
| 2015-11-09 | $2.92 | $2.96 | $2.91 | $2.93 | $2.93 | 19,105 |
| 2015-11-06 | $2.96 | $2.97 | $2.92 | $2.96 | $2.96 | 11,821 |
| 2015-11-05 | $2.95 | $3.00 | $2.91 | $2.97 | $2.97 | 2,130 |
| 2015-11-04 | $3.00 | $3.02 | $2.92 | $2.95 | $2.95 | 33,974 |
| 2015-11-03 | $2.92 | $3.02 | $2.92 | $3.01 | $3.01 | 18,356 |
| 2015-11-02 | $3.00 | $3.05 | $2.82 | $3.02 | $3.02 | 44,074 |
| 2015-10-30 | $2.93 | $2.93 | $2.82 | $2.92 | $2.92 | 14,625 |
| 2015-10-29 | $3.00 | $3.08 | $2.96 | $2.96 | $2.96 | 10,186 |
| 2015-10-28 | $3.00 | $3.13 | $2.97 | $3.00 | $3.00 | 41,711 |
| 2015-10-27 | $3.00 | $3.03 | $2.96 | $3.00 | $3.00 | 23,340 |
| 2015-10-26 | $2.98 | $3.07 | $2.98 | $3.00 | $3.00 | 21,884 |
| 2015-10-23 | $3.03 | $3.05 | $2.94 | $3.02 | $3.02 | 12,265 |
| 2015-10-22 | $3.00 | $3.01 | $2.86 | $2.97 | $2.97 | 22,176 |
| 2015-10-21 | $3.08 | $3.22 | $3.00 | $3.01 | $3.01 | 67,645 |
| 2015-10-20 | $3.08 | $3.19 | $3.01 | $3.11 | $3.11 | 4,941 |
| 2015-10-19 | $2.96 | $3.15 | $2.96 | $3.10 | $3.10 | 11,074 |
| 2015-10-16 | $2.94 | $3.04 | $2.94 | $2.99 | $2.99 | 16,056 |
| 2015-10-15 | $2.95 | $2.95 | $2.87 | $2.93 | $2.93 | 9,551 |
| 2015-10-14 | $2.96 | $3.00 | $2.91 | $2.92 | $2.92 | 5,720 |
| 2015-10-13 | $3.00 | $3.02 | $2.91 | $2.99 | $2.99 | 7,954 |
| 2015-10-12 | $3.01 | $3.30 | $2.87 | $2.99 | $2.99 | 5,870 |
| 2015-10-09 | $3.03 | $3.08 | $2.95 | $3.04 | $3.04 | 18,423 |
| 2015-10-08 | $3.06 | $3.14 | $3.01 | $3.03 | $3.03 | 14,512 |
| 2015-10-07 | $3.03 | $3.11 | $2.93 | $3.09 | $3.09 | 5,249 |
| 2015-10-06 | $3.01 | $3.07 | $2.93 | $3.05 | $3.05 | 20,343 |
| 2015-10-05 | $3.01 | $3.34 | $3.01 | $3.03 | $3.03 | 16,288 |
| 2015-10-02 | $2.90 | $3.08 | $2.89 | $3.01 | $3.01 | 14,277 |
| 2015-10-01 | $2.84 | $2.93 | $2.84 | $2.90 | $2.90 | 11,946 |
| 2015-09-30 | $2.91 | $2.91 | $2.80 | $2.84 | $2.84 | 16,220 |
| 2015-09-29 | $2.84 | $2.90 | $2.79 | $2.79 | $2.79 | 29,337 |
| 2015-09-28 | $3.03 | $3.03 | $2.78 | $2.79 | $2.79 | 39,058 |
| 2015-09-25 | $3.33 | $3.33 | $3.05 | $3.05 | $3.05 | 86,031 |
| 2015-09-24 | $3.28 | $3.32 | $3.28 | $3.31 | $3.31 | 6,797 |
| 2015-09-23 | $3.38 | $3.38 | $3.27 | $3.31 | $3.31 | 10,062 |
| 2015-09-22 | $3.42 | $3.45 | $3.30 | $3.32 | $3.32 | 12,698 |
| 2015-09-21 | $3.46 | $3.49 | $3.42 | $3.43 | $3.43 | 22,500 |
| 2015-09-18 | $3.49 | $3.59 | $3.32 | $3.42 | $3.42 | 75,044 |
| 2015-09-17 | $3.30 | $3.46 | $3.30 | $3.38 | $3.38 | 11,963 |
| 2015-09-16 | $3.40 | $3.49 | $3.30 | $3.30 | $3.30 | 16,909 |
| 2015-09-15 | $3.37 | $3.47 | $3.36 | $3.41 | $3.41 | 15,516 |
| 2015-09-14 | $3.36 | $3.38 | $3.36 | $3.38 | $3.38 | 2,742 |
| 2015-09-11 | $3.36 | $3.42 | $3.36 | $3.36 | $3.36 | 6,956 |
| 2015-09-10 | $3.40 | $3.43 | $3.35 | $3.39 | $3.39 | 13,106 |
| 2015-09-09 | $3.49 | $3.49 | $3.29 | $3.45 | $3.45 | 19,458 |
| 2015-09-08 | $3.44 | $3.49 | $3.29 | $3.46 | $3.46 | 17,335 |
Aurinia Pharmaceuticals Inc (AUPH) News Headlines
Recent Aurinia Pharmaceuticals Inc (AUPH) News
Similar Companies to Aurinia Pharmaceuticals Inc (AUPH) 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 |