Biocryst Pharmaceuticals Inc (BCRX) Exchange: NASDAQ
Data as of May 2, 2025
$8.93 ($0.22) 2.53%
Biocryst Pharmaceuticals Inc - Daily Information
Click for more stock information on Biocryst Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.86 |
| Previous Close | $8.93 |
| High | $9.07 |
| Low | $8.74 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.93 |
| Adjusted High | $9.07 |
| Adjusted Low | $8.74 |
About Biocryst Pharmaceuticals Inc (BCRX)
BioCryst Pharmaceuticals discovers novel, oral, small-molecule medicines that treat rare diseases in which significant unmet medical needs exist and an enzyme plays a key role in the biological pathway of the disease. Oral, once-daily ORLADEYO® (berotralstat) is approved in the United States, the European Union, Japan, the United Kingdom and the United Arab Emirates. BioCryst has several ongoing development programs including BCX9930, an oral Factor D inhibitor for the treatment of complement-mediated diseases, BCX9250, an ALK-2 inhibitor for the treatment of fibrodysplasia ossificans progressiva, and galidesivir, a potential treatment for Marburg virus disease and Yellow Fever. RAPIVAB® (peramivir injection) has received regulatory approval in the U.S., Canada, Australia, Japan, Taiwan and Korea. Post-marketing commitments for RAPIVAB are ongoing.
Invest in Biocryst Pharmaceuticals Inc (BCRX)
Historical Stock Data for Biocryst Pharmaceuticals Inc (BCRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.86 | $9.07 | $8.74 | $8.93 | $8.93 | 4,422,015 |
| 2025-05-01 | $8.85 | $9.04 | $8.68 | $8.71 | $8.71 | 3,828,838 |
| 2025-04-30 | $8.36 | $8.93 | $8.28 | $8.85 | $8.85 | 4,793,621 |
| 2025-04-29 | $8.43 | $8.62 | $8.39 | $8.44 | $8.44 | 4,967,980 |
| 2025-04-28 | $8.49 | $8.49 | $8.23 | $8.32 | $8.32 | 3,558,417 |
| 2025-04-25 | $8.18 | $8.47 | $8.17 | $8.39 | $8.39 | 3,208,225 |
| 2025-04-24 | $7.95 | $8.23 | $7.90 | $8.22 | $8.22 | 3,307,007 |
| 2025-04-23 | $7.97 | $8.18 | $7.94 | $7.96 | $7.96 | 3,575,445 |
| 2025-04-22 | $7.61 | $7.98 | $7.51 | $7.82 | $7.82 | 4,264,161 |
| 2025-04-21 | $7.32 | $7.76 | $7.25 | $7.53 | $7.53 | 3,991,925 |
| 2025-04-17 | $7.17 | $7.51 | $7.14 | $7.40 | $7.40 | 3,353,921 |
| 2025-04-16 | $7.39 | $7.40 | $7.08 | $7.22 | $7.22 | 3,555,234 |
| 2025-04-15 | $6.99 | $7.41 | $6.96 | $7.40 | $7.40 | 3,145,366 |
| 2025-04-14 | $6.97 | $7.07 | $6.80 | $7.04 | $7.04 | 3,158,604 |
| 2025-04-11 | $6.33 | $6.85 | $6.33 | $6.82 | $6.82 | 3,113,766 |
| 2025-04-10 | $6.57 | $6.58 | $6.02 | $6.41 | $6.41 | 4,096,536 |
| 2025-04-09 | $6.30 | $7.04 | $6.13 | $6.77 | $6.77 | 4,598,585 |
| 2025-04-08 | $7.07 | $7.08 | $6.37 | $6.47 | $6.47 | 3,075,620 |
| 2025-04-07 | $6.50 | $7.05 | $6.43 | $6.79 | $6.79 | 4,369,629 |
| 2025-04-04 | $7.12 | $7.18 | $6.77 | $6.83 | $6.83 | 3,508,239 |
| 2025-04-03 | $7.27 | $7.42 | $7.16 | $7.33 | $7.33 | 3,074,280 |
| 2025-04-02 | $7.20 | $7.44 | $7.15 | $7.43 | $7.43 | 2,219,103 |
| 2025-04-01 | $7.46 | $7.49 | $7.22 | $7.25 | $7.25 | 2,249,864 |
| 2025-03-31 | $7.71 | $7.71 | $7.47 | $7.50 | $7.50 | 2,216,033 |
| 2025-03-28 | $7.82 | $7.93 | $7.69 | $7.86 | $7.86 | 1,792,596 |
| 2025-03-27 | $7.83 | $7.88 | $7.75 | $7.83 | $7.83 | 1,289,228 |
| 2025-03-26 | $8.04 | $8.05 | $7.75 | $7.80 | $7.80 | 2,458,550 |
| 2025-03-25 | $8.04 | $8.11 | $7.85 | $8.07 | $8.07 | 3,783,246 |
| 2025-03-24 | $8.09 | $8.12 | $7.94 | $8.05 | $8.05 | 3,481,017 |
| 2025-03-21 | $7.62 | $8.10 | $7.60 | $7.98 | $7.98 | 4,928,489 |
| 2025-03-20 | $7.53 | $7.71 | $7.53 | $7.69 | $7.69 | 2,948,893 |
| 2025-03-19 | $7.65 | $7.69 | $7.44 | $7.63 | $7.63 | 2,707,721 |
| 2025-03-18 | $7.70 | $7.74 | $7.53 | $7.64 | $7.64 | 3,258,563 |
| 2025-03-17 | $7.70 | $7.82 | $7.52 | $7.74 | $7.74 | 2,759,509 |
| 2025-03-14 | $7.59 | $7.74 | $7.57 | $7.70 | $7.70 | 2,718,965 |
| 2025-03-13 | $7.68 | $7.74 | $7.50 | $7.54 | $7.54 | 2,602,099 |
| 2025-03-12 | $7.65 | $7.95 | $7.59 | $7.71 | $7.71 | 3,696,647 |
| 2025-03-11 | $7.38 | $7.67 | $7.20 | $7.54 | $7.54 | 4,836,860 |
| 2025-03-10 | $7.55 | $7.63 | $7.25 | $7.38 | $7.38 | 4,325,602 |
| 2025-03-07 | $7.86 | $7.97 | $7.59 | $7.69 | $7.69 | 4,111,560 |
| 2025-03-06 | $7.93 | $8.04 | $7.74 | $7.86 | $7.86 | 4,536,996 |
| 2025-03-05 | $8.30 | $8.36 | $7.91 | $8.05 | $8.05 | 4,695,540 |
| 2025-03-04 | $8.14 | $8.39 | $7.67 | $8.31 | $8.31 | 6,622,720 |
| 2025-03-03 | $8.58 | $8.80 | $8.45 | $8.54 | $8.54 | 4,851,886 |
| 2025-02-28 | $8.46 | $8.66 | $8.41 | $8.61 | $8.61 | 4,230,648 |
| 2025-02-27 | $8.36 | $8.67 | $8.28 | $8.47 | $8.47 | 4,430,582 |
| 2025-02-26 | $8.32 | $8.57 | $8.15 | $8.36 | $8.36 | 3,416,407 |
| 2025-02-25 | $8.44 | $8.44 | $7.94 | $8.28 | $8.28 | 3,672,940 |
| 2025-02-24 | $8.87 | $8.96 | $7.95 | $8.29 | $8.29 | 6,078,563 |
| 2025-02-21 | $9.50 | $9.50 | $9.16 | $9.21 | $9.21 | 5,555,579 |
| 2025-02-20 | $9.39 | $9.50 | $9.29 | $9.39 | $9.39 | 3,415,370 |
| 2025-02-19 | $9.34 | $9.48 | $9.31 | $9.39 | $9.39 | 4,826,716 |
| 2025-02-18 | $9.10 | $9.45 | $9.09 | $9.36 | $9.36 | 5,333,059 |
| 2025-02-14 | $8.83 | $9.11 | $8.72 | $9.05 | $9.05 | 5,148,611 |
| 2025-02-13 | $8.87 | $8.90 | $8.63 | $8.82 | $8.82 | 3,654,268 |
| 2025-02-12 | $8.91 | $9.00 | $8.72 | $8.78 | $8.78 | 2,516,997 |
| 2025-02-11 | $8.57 | $9.00 | $8.54 | $8.99 | $8.99 | 3,116,240 |
| 2025-02-10 | $8.69 | $8.80 | $8.53 | $8.63 | $8.63 | 1,813,639 |
| 2025-02-07 | $8.74 | $8.87 | $8.59 | $8.72 | $8.72 | 2,342,101 |
| 2025-02-06 | $8.64 | $8.87 | $8.50 | $8.73 | $8.73 | 3,178,056 |
| 2025-02-05 | $8.16 | $9.00 | $8.15 | $8.61 | $8.61 | 3,721,595 |
| 2025-02-04 | $7.59 | $8.13 | $7.57 | $8.09 | $8.09 | 2,370,866 |
| 2025-02-03 | $7.72 | $7.73 | $7.54 | $7.62 | $7.62 | 2,184,768 |
| 2025-01-31 | $7.86 | $8.04 | $7.82 | $7.90 | $7.90 | 1,861,865 |
| 2025-01-30 | $8.08 | $8.14 | $7.80 | $7.87 | $7.87 | 2,221,776 |
| 2025-01-29 | $7.92 | $8.10 | $7.85 | $8.02 | $8.02 | 1,850,230 |
| 2025-01-28 | $8.01 | $8.07 | $7.90 | $7.93 | $7.93 | 1,747,828 |
| 2025-01-27 | $7.60 | $8.09 | $7.53 | $8.01 | $8.01 | 3,109,428 |
| 2025-01-24 | $7.64 | $7.85 | $7.55 | $7.64 | $7.64 | 2,197,243 |
| 2025-01-23 | $7.58 | $7.75 | $7.45 | $7.73 | $7.73 | 2,861,091 |
| 2025-01-22 | $7.59 | $7.67 | $7.46 | $7.62 | $7.62 | 1,829,355 |
| 2025-01-21 | $7.50 | $7.79 | $7.41 | $7.61 | $7.61 | 3,125,231 |
| 2025-01-17 | $7.04 | $7.49 | $6.96 | $7.45 | $7.45 | 3,964,020 |
| 2025-01-16 | $7.21 | $7.28 | $6.98 | $7.06 | $7.06 | 2,519,104 |
| 2025-01-15 | $7.45 | $7.47 | $7.16 | $7.23 | $7.23 | 2,365,796 |
| 2025-01-14 | $7.97 | $8.02 | $7.22 | $7.23 | $7.23 | 2,529,179 |
| 2025-01-13 | $7.77 | $8.00 | $7.54 | $7.93 | $7.93 | 2,651,891 |
| 2025-01-10 | $8.49 | $8.49 | $7.53 | $7.67 | $7.67 | 4,743,967 |
| 2025-01-08 | $8.11 | $8.29 | $7.99 | $8.05 | $8.05 | 2,145,456 |
| 2025-01-07 | $7.83 | $8.23 | $7.80 | $8.14 | $8.14 | 1,747,511 |
| 2025-01-06 | $7.64 | $8.08 | $7.64 | $7.83 | $7.83 | 1,629,746 |
| 2025-01-03 | $7.87 | $8.02 | $7.69 | $7.70 | $7.70 | 1,267,149 |
| 2025-01-02 | $7.59 | $8.10 | $7.48 | $7.83 | $7.83 | 3,106,778 |
| 2024-12-31 | $7.60 | $7.70 | $7.46 | $7.52 | $7.52 | 1,513,767 |
| 2024-12-30 | $7.65 | $7.71 | $7.48 | $7.53 | $7.53 | 1,448,179 |
| 2024-12-27 | $7.65 | $7.79 | $7.59 | $7.71 | $7.71 | 998,329 |
| 2024-12-26 | $7.65 | $7.83 | $7.62 | $7.72 | $7.72 | 1,240,701 |
| 2024-12-24 | $7.73 | $7.84 | $7.60 | $7.67 | $7.67 | 753,880 |
| 2024-12-23 | $7.57 | $7.82 | $7.38 | $7.78 | $7.78 | 1,523,751 |
| 2024-12-20 | $7.25 | $7.60 | $7.25 | $7.57 | $7.57 | 5,070,885 |
| 2024-12-19 | $7.34 | $7.48 | $7.22 | $7.39 | $7.39 | 2,017,592 |
| 2024-12-18 | $7.47 | $7.59 | $7.15 | $7.31 | $7.31 | 2,341,868 |
| 2024-12-17 | $7.23 | $7.62 | $7.20 | $7.49 | $7.49 | 1,560,506 |
| 2024-12-16 | $7.41 | $7.54 | $7.21 | $7.46 | $7.46 | 2,605,868 |
| 2024-12-13 | $7.56 | $7.63 | $7.44 | $7.53 | $7.53 | 1,597,453 |
| 2024-12-12 | $7.83 | $7.90 | $7.58 | $7.60 | $7.60 | 1,440,018 |
| 2024-12-11 | $7.90 | $8.08 | $7.83 | $7.86 | $7.86 | 1,466,209 |
| 2024-12-10 | $7.75 | $8.00 | $7.68 | $7.93 | $7.93 | 1,770,377 |
| 2024-12-09 | $7.60 | $7.80 | $7.55 | $7.73 | $7.73 | 1,434,081 |
| 2024-12-06 | $7.89 | $8.16 | $7.60 | $7.61 | $7.61 | 1,687,057 |
| 2024-12-05 | $7.39 | $7.93 | $7.34 | $7.84 | $7.84 | 2,770,578 |
| 2024-12-04 | $7.20 | $7.56 | $7.11 | $7.33 | $7.33 | 1,805,207 |
| 2024-12-03 | $7.32 | $7.43 | $7.14 | $7.19 | $7.19 | 1,883,666 |
| 2024-12-02 | $7.45 | $7.52 | $7.21 | $7.38 | $7.38 | 1,438,809 |
| 2024-11-29 | $7.50 | $7.53 | $7.36 | $7.50 | $7.50 | 773,932 |
| 2024-11-27 | $7.54 | $7.63 | $7.43 | $7.50 | $7.50 | 1,056,322 |
| 2024-11-26 | $7.27 | $7.54 | $7.17 | $7.49 | $7.49 | 1,428,163 |
| 2024-11-25 | $7.60 | $7.69 | $7.24 | $7.27 | $7.27 | 3,860,355 |
| 2024-11-22 | $7.46 | $7.66 | $7.42 | $7.60 | $7.60 | 1,977,442 |
| 2024-11-21 | $7.30 | $7.51 | $7.02 | $7.49 | $7.49 | 1,948,148 |
| 2024-11-20 | $7.16 | $7.51 | $7.09 | $7.30 | $7.30 | 1,643,106 |
| 2024-11-19 | $7.06 | $7.32 | $7.00 | $7.21 | $7.21 | 1,591,158 |
| 2024-11-18 | $7.05 | $7.14 | $6.92 | $7.06 | $7.06 | 1,712,941 |
| 2024-11-15 | $7.50 | $7.52 | $6.93 | $7.03 | $7.03 | 2,831,577 |
| 2024-11-14 | $7.68 | $7.74 | $7.40 | $7.45 | $7.45 | 1,876,308 |
| 2024-11-13 | $7.92 | $8.00 | $7.63 | $7.64 | $7.64 | 1,308,093 |
| 2024-11-12 | $8.16 | $8.24 | $7.78 | $7.82 | $7.82 | 1,695,727 |
| 2024-11-11 | $7.87 | $8.25 | $7.87 | $8.19 | $8.19 | 1,825,838 |
| 2024-11-08 | $7.55 | $7.84 | $7.52 | $7.78 | $7.78 | 1,573,346 |
| 2024-11-07 | $7.70 | $7.88 | $7.51 | $7.67 | $7.67 | 2,337,089 |
| 2024-11-06 | $7.19 | $7.74 | $7.10 | $7.73 | $7.73 | 3,501,643 |
| 2024-11-05 | $7.38 | $7.44 | $7.03 | $7.06 | $7.06 | 4,087,825 |
| 2024-11-04 | $7.77 | $7.96 | $6.85 | $7.35 | $7.35 | 11,279,334 |
| 2024-11-01 | $8.03 | $8.44 | $8.00 | $8.43 | $8.43 | 2,888,445 |
| 2024-10-31 | $8.31 | $8.38 | $7.99 | $8.01 | $8.01 | 1,963,034 |
| 2024-10-30 | $8.02 | $8.37 | $7.97 | $8.37 | $8.37 | 1,438,870 |
| 2024-10-29 | $8.11 | $8.17 | $8.00 | $8.12 | $8.12 | 1,120,041 |
| 2024-10-28 | $7.99 | $8.23 | $7.98 | $8.15 | $8.15 | 1,484,277 |
| 2024-10-25 | $8.19 | $8.23 | $7.95 | $7.95 | $7.95 | 1,443,074 |
| 2024-10-24 | $8.08 | $8.24 | $7.97 | $8.18 | $8.18 | 1,829,046 |
| 2024-10-23 | $7.92 | $8.12 | $7.88 | $8.06 | $8.06 | 1,701,820 |
| 2024-10-22 | $7.44 | $8.17 | $7.44 | $7.95 | $7.95 | 2,939,445 |
| 2024-10-21 | $7.58 | $7.66 | $7.45 | $7.52 | $7.52 | 1,597,606 |
| 2024-10-18 | $7.54 | $7.63 | $7.44 | $7.62 | $7.62 | 1,264,827 |
| 2024-10-17 | $7.59 | $7.59 | $7.42 | $7.49 | $7.49 | 1,099,149 |
| 2024-10-16 | $7.51 | $7.63 | $7.39 | $7.57 | $7.57 | 1,034,092 |
| 2024-10-15 | $7.49 | $7.72 | $7.39 | $7.48 | $7.48 | 1,329,607 |
| 2024-10-14 | $7.45 | $7.47 | $7.24 | $7.46 | $7.46 | 1,477,083 |
| 2024-10-11 | $7.08 | $7.47 | $7.08 | $7.43 | $7.43 | 1,984,879 |
| 2024-10-10 | $7.18 | $7.21 | $7.01 | $7.12 | $7.12 | 2,423,109 |
| 2024-10-09 | $7.17 | $7.25 | $7.04 | $7.25 | $7.25 | 1,303,349 |
| 2024-10-08 | $7.51 | $7.52 | $7.18 | $7.20 | $7.20 | 1,578,660 |
| 2024-10-07 | $7.57 | $7.62 | $7.35 | $7.44 | $7.44 | 995,230 |
| 2024-10-04 | $7.55 | $7.63 | $7.44 | $7.58 | $7.58 | 1,049,922 |
| 2024-10-03 | $7.33 | $7.44 | $7.28 | $7.42 | $7.42 | 1,071,135 |
| 2024-10-02 | $7.33 | $7.50 | $7.24 | $7.38 | $7.38 | 1,561,741 |
| 2024-10-01 | $7.58 | $7.58 | $7.26 | $7.38 | $7.38 | 1,926,443 |
| 2024-09-30 | $7.57 | $7.89 | $7.48 | $7.60 | $7.60 | 2,770,833 |
| 2024-09-27 | $7.64 | $7.76 | $7.55 | $7.62 | $7.62 | 1,643,031 |
| 2024-09-26 | $7.64 | $7.68 | $7.54 | $7.58 | $7.58 | 1,300,523 |
| 2024-09-25 | $7.64 | $7.64 | $7.48 | $7.55 | $7.55 | 1,882,815 |
| 2024-09-24 | $7.82 | $7.83 | $7.57 | $7.63 | $7.63 | 1,905,452 |
| 2024-09-23 | $8.15 | $8.15 | $7.67 | $7.79 | $7.79 | 2,129,456 |
| 2024-09-20 | $8.15 | $8.19 | $7.97 | $8.11 | $8.11 | 3,600,896 |
| 2024-09-19 | $8.17 | $8.30 | $8.00 | $8.15 | $8.15 | 1,924,960 |
| 2024-09-18 | $7.94 | $8.25 | $7.91 | $7.96 | $7.96 | 1,754,233 |
| 2024-09-17 | $7.99 | $8.01 | $7.89 | $7.92 | $7.92 | 1,367,357 |
| 2024-09-16 | $7.95 | $8.05 | $7.79 | $7.91 | $7.91 | 1,850,283 |
| 2024-09-13 | $7.86 | $7.97 | $7.82 | $7.92 | $7.92 | 1,004,607 |
| 2024-09-12 | $7.76 | $7.80 | $7.57 | $7.75 | $7.75 | 1,205,630 |
| 2024-09-11 | $7.68 | $7.77 | $7.55 | $7.73 | $7.73 | 1,381,718 |
| 2024-09-10 | $7.67 | $7.91 | $7.55 | $7.72 | $7.72 | 1,399,430 |
| 2024-09-09 | $8.00 | $8.01 | $7.63 | $7.67 | $7.67 | 1,615,812 |
| 2024-09-06 | $8.15 | $8.25 | $7.91 | $7.98 | $7.98 | 1,287,010 |
| 2024-09-05 | $8.31 | $8.31 | $8.00 | $8.13 | $8.13 | 1,181,731 |
| 2024-09-04 | $8.21 | $8.34 | $8.01 | $8.28 | $8.28 | 2,811,318 |
| 2024-09-03 | $8.61 | $8.88 | $8.24 | $8.25 | $8.25 | 2,350,841 |
| 2024-08-30 | $8.66 | $8.82 | $8.56 | $8.69 | $8.69 | 1,743,807 |
| 2024-08-29 | $8.57 | $8.84 | $8.49 | $8.63 | $8.63 | 1,707,031 |
| 2024-08-28 | $8.25 | $8.63 | $8.19 | $8.55 | $8.55 | 2,177,634 |
| 2024-08-27 | $8.20 | $8.25 | $7.98 | $8.23 | $8.23 | 1,498,543 |
| 2024-08-26 | $8.16 | $8.27 | $7.99 | $8.23 | $8.23 | 2,016,737 |
| 2024-08-23 | $7.94 | $8.15 | $7.88 | $8.10 | $8.10 | 2,232,045 |
| 2024-08-22 | $8.01 | $8.02 | $7.82 | $7.93 | $7.93 | 2,038,984 |
| 2024-08-21 | $7.86 | $8.05 | $7.83 | $8.01 | $8.01 | 1,838,429 |
| 2024-08-20 | $7.81 | $7.84 | $7.64 | $7.82 | $7.82 | 1,555,201 |
| 2024-08-19 | $7.65 | $7.86 | $7.61 | $7.86 | $7.86 | 1,517,708 |
| 2024-08-16 | $7.61 | $7.67 | $7.50 | $7.64 | $7.64 | 1,483,708 |
| 2024-08-15 | $7.94 | $8.04 | $7.57 | $7.63 | $7.63 | 2,019,738 |
| 2024-08-14 | $7.98 | $7.98 | $7.78 | $7.86 | $7.86 | 1,304,168 |
| 2024-08-13 | $7.76 | $7.93 | $7.70 | $7.89 | $7.89 | 1,404,546 |
| 2024-08-12 | $7.67 | $7.75 | $7.47 | $7.73 | $7.73 | 2,495,938 |
| 2024-08-09 | $7.99 | $8.09 | $7.61 | $7.63 | $7.63 | 2,179,196 |
| 2024-08-08 | $7.53 | $7.97 | $7.37 | $7.97 | $7.97 | 2,532,401 |
| 2024-08-07 | $8.00 | $8.00 | $7.34 | $7.44 | $7.44 | 3,933,311 |
| 2024-08-06 | $7.60 | $7.90 | $7.36 | $7.87 | $7.87 | 3,850,863 |
| 2024-08-05 | $6.68 | $7.61 | $6.49 | $7.51 | $7.51 | 6,365,818 |
| 2024-08-02 | $6.55 | $7.11 | $6.55 | $7.02 | $7.02 | 3,767,676 |
| 2024-08-01 | $7.28 | $7.37 | $7.01 | $7.11 | $7.11 | 2,147,048 |
| 2024-07-31 | $7.48 | $7.49 | $7.25 | $7.28 | $7.28 | 2,105,623 |
| 2024-07-30 | $7.50 | $7.62 | $7.34 | $7.40 | $7.40 | 2,310,439 |
| 2024-07-29 | $7.87 | $7.93 | $7.48 | $7.52 | $7.52 | 2,782,199 |
| 2024-07-26 | $7.69 | $7.87 | $7.52 | $7.85 | $7.85 | 2,359,725 |
| 2024-07-25 | $7.42 | $7.75 | $7.37 | $7.55 | $7.55 | 3,031,259 |
| 2024-07-24 | $7.37 | $7.57 | $7.32 | $7.40 | $7.40 | 1,538,290 |
| 2024-07-23 | $7.36 | $7.61 | $7.29 | $7.47 | $7.47 | 2,359,797 |
| 2024-07-22 | $7.20 | $7.45 | $7.12 | $7.42 | $7.42 | 2,087,964 |
| 2024-07-19 | $7.09 | $7.28 | $7.02 | $7.14 | $7.14 | 1,629,652 |
| 2024-07-18 | $7.27 | $7.31 | $7.04 | $7.05 | $7.05 | 2,816,989 |
| 2024-07-17 | $7.34 | $7.66 | $7.26 | $7.27 | $7.27 | 4,225,906 |
| 2024-07-16 | $7.27 | $7.64 | $7.26 | $7.63 | $7.63 | 3,156,651 |
| 2024-07-15 | $7.21 | $7.44 | $7.15 | $7.18 | $7.18 | 3,270,527 |
| 2024-07-12 | $7.14 | $7.23 | $7.00 | $7.15 | $7.15 | 2,437,258 |
| 2024-07-11 | $6.66 | $7.16 | $6.64 | $7.04 | $7.04 | 4,153,092 |
| 2024-07-10 | $6.50 | $6.52 | $6.36 | $6.49 | $6.49 | 2,312,890 |
| 2024-07-09 | $6.42 | $6.57 | $6.39 | $6.48 | $6.48 | 1,863,970 |
| 2024-07-08 | $6.59 | $6.65 | $6.39 | $6.42 | $6.42 | 3,662,805 |
| 2024-07-05 | $6.40 | $6.55 | $6.36 | $6.52 | $6.52 | 1,404,452 |
| 2024-07-03 | $6.63 | $6.75 | $6.41 | $6.41 | $6.41 | 1,371,135 |
| 2024-07-02 | $6.66 | $6.82 | $6.54 | $6.55 | $6.55 | 2,712,280 |
| 2024-07-01 | $6.20 | $6.73 | $6.17 | $6.67 | $6.67 | 4,004,973 |
| 2024-06-28 | $6.15 | $6.21 | $6.02 | $6.18 | $6.18 | 8,094,588 |
| 2024-06-27 | $6.21 | $6.28 | $6.07 | $6.11 | $6.11 | 1,737,242 |
| 2024-06-26 | $6.01 | $6.24 | $6.00 | $6.18 | $6.18 | 2,353,617 |
| 2024-06-25 | $6.26 | $6.28 | $6.06 | $6.08 | $6.08 | 1,783,086 |
| 2024-06-24 | $6.46 | $6.58 | $6.24 | $6.27 | $6.27 | 2,244,271 |
| 2024-06-21 | $6.18 | $6.55 | $6.18 | $6.42 | $6.42 | 15,477,239 |
| 2024-06-20 | $5.98 | $6.20 | $5.92 | $6.15 | $6.15 | 2,500,413 |
| 2024-06-18 | $6.22 | $6.23 | $6.00 | $6.00 | $6.00 | 2,547,018 |
| 2024-06-17 | $6.12 | $6.25 | $5.99 | $6.24 | $6.24 | 3,520,141 |
| 2024-06-14 | $6.13 | $6.20 | $6.00 | $6.17 | $6.17 | 2,941,111 |
| 2024-06-13 | $6.30 | $6.40 | $6.11 | $6.23 | $6.23 | 2,614,013 |
| 2024-06-12 | $6.69 | $6.76 | $6.22 | $6.30 | $6.30 | 2,446,931 |
| 2024-06-11 | $6.45 | $6.50 | $6.23 | $6.48 | $6.48 | 2,610,585 |
| 2024-06-10 | $6.25 | $6.56 | $6.10 | $6.52 | $6.52 | 3,286,542 |
| 2024-06-07 | $6.34 | $6.43 | $6.13 | $6.31 | $6.31 | 3,291,259 |
| 2024-06-06 | $6.75 | $6.76 | $6.41 | $6.44 | $6.44 | 3,516,083 |
| 2024-06-05 | $6.75 | $6.86 | $6.65 | $6.79 | $6.79 | 2,857,133 |
| 2024-06-04 | $6.77 | $6.90 | $6.67 | $6.74 | $6.74 | 2,682,039 |
| 2024-06-03 | $6.66 | $6.99 | $6.50 | $6.79 | $6.79 | 3,899,292 |
| 2024-05-31 | $6.63 | $6.82 | $6.43 | $6.46 | $6.46 | 3,831,914 |
| 2024-05-30 | $6.29 | $6.59 | $6.18 | $6.57 | $6.57 | 4,171,375 |
| 2024-05-29 | $6.11 | $6.23 | $6.05 | $6.15 | $6.15 | 3,061,873 |
| 2024-05-28 | $6.20 | $6.29 | $5.97 | $6.19 | $6.19 | 3,690,555 |
| 2024-05-24 | $6.38 | $6.45 | $6.11 | $6.13 | $6.13 | 2,147,600 |
| 2024-05-23 | $6.67 | $6.67 | $6.28 | $6.33 | $6.33 | 3,325,563 |
| 2024-05-22 | $6.59 | $6.89 | $6.55 | $6.66 | $6.66 | 4,821,537 |
| 2024-05-21 | $6.05 | $6.48 | $6.02 | $6.42 | $6.42 | 3,348,299 |
| 2024-05-20 | $6.21 | $6.42 | $6.05 | $6.13 | $6.13 | 3,621,480 |
| 2024-05-17 | $6.43 | $6.56 | $6.22 | $6.28 | $6.28 | 4,378,855 |
| 2024-05-16 | $6.40 | $6.59 | $6.15 | $6.47 | $6.47 | 5,106,166 |
| 2024-05-15 | $5.93 | $6.56 | $5.90 | $6.36 | $6.36 | 10,487,304 |
| 2024-05-14 | $5.72 | $6.00 | $5.35 | $5.36 | $5.36 | 2,730,629 |
| 2024-05-13 | $5.47 | $5.69 | $5.34 | $5.63 | $5.63 | 3,309,808 |
| 2024-05-10 | $5.38 | $5.78 | $5.23 | $5.32 | $5.32 | 3,502,122 |
| 2024-05-09 | $5.14 | $5.35 | $5.06 | $5.34 | $5.34 | 3,357,148 |
| 2024-05-08 | $5.18 | $5.42 | $5.04 | $5.10 | $5.10 | 3,789,588 |
| 2024-05-07 | $5.39 | $5.70 | $5.23 | $5.26 | $5.26 | 6,215,852 |
| 2024-05-06 | $5.00 | $5.47 | $4.75 | $5.27 | $5.27 | 8,898,733 |
| 2024-05-03 | $4.59 | $4.67 | $4.42 | $4.45 | $4.45 | 2,737,172 |
| 2024-05-02 | $4.61 | $4.68 | $4.41 | $4.48 | $4.48 | 2,532,224 |
| 2024-05-01 | $4.18 | $4.77 | $4.15 | $4.57 | $4.57 | 5,163,760 |
| 2024-04-30 | $4.20 | $4.26 | $4.11 | $4.13 | $4.13 | 2,938,175 |
| 2024-04-29 | $4.20 | $4.35 | $4.15 | $4.27 | $4.27 | 3,025,290 |
| 2024-04-26 | $4.21 | $4.26 | $4.11 | $4.16 | $4.16 | 2,310,948 |
| 2024-04-25 | $4.15 | $4.17 | $4.03 | $4.16 | $4.16 | 2,735,562 |
| 2024-04-24 | $4.37 | $4.42 | $4.18 | $4.21 | $4.21 | 4,409,981 |
| 2024-04-23 | $4.44 | $4.63 | $4.37 | $4.38 | $4.38 | 4,236,664 |
| 2024-04-22 | $4.43 | $4.57 | $4.39 | $4.41 | $4.41 | 2,557,483 |
| 2024-04-19 | $4.50 | $4.59 | $4.27 | $4.43 | $4.43 | 4,693,501 |
| 2024-04-18 | $4.60 | $4.71 | $4.49 | $4.50 | $4.50 | 2,959,857 |
| 2024-04-17 | $4.65 | $4.79 | $4.57 | $4.58 | $4.58 | 4,055,194 |
| 2024-04-16 | $4.61 | $4.72 | $4.54 | $4.61 | $4.61 | 1,979,399 |
| 2024-04-15 | $4.78 | $4.79 | $4.59 | $4.67 | $4.67 | 2,496,660 |
| 2024-04-12 | $5.10 | $5.16 | $4.70 | $4.77 | $4.77 | 4,525,575 |
| 2024-04-11 | $4.93 | $5.12 | $4.82 | $5.10 | $5.10 | 3,304,258 |
| 2024-04-10 | $4.64 | $4.91 | $4.56 | $4.87 | $4.87 | 2,915,235 |
| 2024-04-09 | $4.61 | $4.88 | $4.61 | $4.80 | $4.80 | 1,973,178 |
| 2024-04-08 | $4.62 | $4.67 | $4.54 | $4.61 | $4.61 | 1,603,402 |
| 2024-04-05 | $4.56 | $4.66 | $4.45 | $4.60 | $4.60 | 1,784,533 |
| 2024-04-04 | $4.76 | $4.84 | $4.58 | $4.60 | $4.60 | 2,733,054 |
| 2024-04-03 | $4.71 | $4.77 | $4.60 | $4.73 | $4.73 | 3,058,471 |
| 2024-04-02 | $4.95 | $5.01 | $4.68 | $4.69 | $4.69 | 3,807,331 |
| 2024-04-01 | $5.04 | $5.09 | $4.91 | $5.05 | $5.05 | 4,800,418 |
| 2024-03-28 | $5.20 | $5.34 | $5.06 | $5.08 | $5.08 | 3,491,454 |
| 2024-03-27 | $5.04 | $5.21 | $4.97 | $5.15 | $5.15 | 2,990,374 |
| 2024-03-26 | $5.01 | $5.15 | $4.99 | $5.01 | $5.01 | 3,159,988 |
| 2024-03-25 | $5.00 | $5.08 | $4.84 | $4.91 | $4.91 | 2,828,319 |
| 2024-03-22 | $5.51 | $5.51 | $5.01 | $5.01 | $5.01 | 3,296,041 |
| 2024-03-21 | $5.50 | $5.87 | $5.45 | $5.49 | $5.49 | 2,726,058 |
| 2024-03-20 | $5.31 | $5.49 | $5.17 | $5.47 | $5.47 | 3,180,831 |
| 2024-03-19 | $5.06 | $5.43 | $5.04 | $5.36 | $5.36 | 3,119,439 |
| 2024-03-18 | $5.00 | $5.18 | $4.89 | $5.07 | $5.07 | 4,350,738 |
| 2024-03-15 | $4.87 | $5.12 | $4.85 | $5.00 | $5.00 | 10,245,079 |
| 2024-03-14 | $5.10 | $5.10 | $4.82 | $4.89 | $4.89 | 4,032,197 |
| 2024-03-13 | $5.14 | $5.26 | $5.07 | $5.14 | $5.14 | 2,634,459 |
| 2024-03-12 | $5.31 | $5.31 | $5.04 | $5.14 | $5.14 | 3,063,016 |
| 2024-03-11 | $5.47 | $5.58 | $5.30 | $5.32 | $5.32 | 2,947,328 |
| 2024-03-08 | $5.27 | $5.56 | $5.23 | $5.43 | $5.43 | 2,633,122 |
| 2024-03-07 | $5.25 | $5.25 | $5.13 | $5.18 | $5.18 | 2,199,477 |
| 2024-03-06 | $5.45 | $5.53 | $5.16 | $5.21 | $5.21 | 4,065,402 |
| 2024-03-05 | $5.47 | $5.52 | $5.31 | $5.41 | $5.41 | 1,933,228 |
| 2024-03-04 | $5.62 | $5.68 | $5.40 | $5.51 | $5.51 | 2,261,314 |
| 2024-03-01 | $5.67 | $5.89 | $5.61 | $5.62 | $5.62 | 3,034,227 |
| 2024-02-29 | $5.85 | $5.93 | $5.60 | $5.63 | $5.63 | 3,439,190 |
| 2024-02-28 | $5.77 | $6.02 | $5.69 | $5.71 | $5.71 | 3,397,367 |
| 2024-02-27 | $5.89 | $6.04 | $5.65 | $5.87 | $5.87 | 3,695,522 |
| 2024-02-26 | $5.70 | $6.03 | $5.64 | $5.79 | $5.79 | 4,006,044 |
| 2024-02-23 | $5.81 | $5.87 | $5.61 | $5.71 | $5.71 | 2,729,753 |
| 2024-02-22 | $5.65 | $5.89 | $5.54 | $5.82 | $5.82 | 1,868,590 |
| 2024-02-21 | $5.76 | $5.79 | $5.54 | $5.65 | $5.65 | 1,906,637 |
| 2024-02-20 | $5.75 | $5.95 | $5.71 | $5.82 | $5.82 | 2,424,091 |
| 2024-02-16 | $5.55 | $5.98 | $5.49 | $5.92 | $5.92 | 2,661,264 |
| 2024-02-15 | $5.63 | $5.88 | $5.53 | $5.64 | $5.64 | 3,684,807 |
| 2024-02-14 | $5.37 | $5.59 | $5.20 | $5.57 | $5.57 | 4,167,539 |
| 2024-02-13 | $5.69 | $5.71 | $5.31 | $5.32 | $5.32 | 3,534,429 |
| 2024-02-12 | $5.89 | $6.35 | $5.87 | $5.95 | $5.95 | 5,453,552 |
| 2024-02-09 | $5.39 | $5.87 | $5.32 | $5.85 | $5.85 | 4,473,014 |
| 2024-02-08 | $5.29 | $5.38 | $5.16 | $5.32 | $5.32 | 1,886,319 |
| 2024-02-07 | $5.50 | $5.54 | $5.29 | $5.30 | $5.30 | 2,918,648 |
| 2024-02-06 | $5.09 | $5.52 | $5.02 | $5.51 | $5.51 | 2,478,513 |
| 2024-02-05 | $5.04 | $5.15 | $4.93 | $5.14 | $5.14 | 1,957,668 |
| 2024-02-02 | $5.25 | $5.25 | $4.95 | $5.08 | $5.08 | 2,998,876 |
| 2024-02-01 | $5.36 | $5.39 | $5.22 | $5.28 | $5.28 | 2,024,829 |
| 2024-01-31 | $5.50 | $5.62 | $5.30 | $5.30 | $5.30 | 1,793,222 |
| 2024-01-30 | $5.66 | $5.66 | $5.48 | $5.50 | $5.50 | 1,946,616 |
| 2024-01-29 | $5.42 | $5.70 | $5.25 | $5.67 | $5.67 | 2,259,504 |
| 2024-01-26 | $5.49 | $5.62 | $5.42 | $5.44 | $5.44 | 2,583,512 |
| 2024-01-25 | $5.43 | $5.61 | $5.38 | $5.45 | $5.45 | 2,257,073 |
| 2024-01-24 | $5.57 | $5.59 | $5.40 | $5.40 | $5.40 | 2,139,547 |
| 2024-01-23 | $5.74 | $5.76 | $5.36 | $5.50 | $5.50 | 2,587,805 |
| 2024-01-22 | $5.71 | $5.85 | $5.39 | $5.62 | $5.62 | 4,066,257 |
| 2024-01-19 | $5.75 | $5.75 | $5.60 | $5.67 | $5.67 | 2,784,349 |
| 2024-01-18 | $5.95 | $5.97 | $5.68 | $5.76 | $5.76 | 2,243,850 |
| 2024-01-17 | $5.97 | $6.04 | $5.88 | $5.96 | $5.96 | 2,751,832 |
| 2024-01-16 | $6.22 | $6.25 | $5.93 | $6.09 | $6.09 | 2,915,445 |
| 2024-01-12 | $6.51 | $6.66 | $6.23 | $6.35 | $6.35 | 3,060,851 |
| 2024-01-11 | $6.76 | $6.84 | $6.43 | $6.47 | $6.47 | 4,582,128 |
| 2024-01-10 | $7.54 | $7.75 | $6.75 | $6.88 | $6.88 | 5,384,242 |
| 2024-01-09 | $7.56 | $7.69 | $7.39 | $7.44 | $7.44 | 5,298,194 |
| 2024-01-08 | $6.30 | $7.65 | $6.12 | $7.65 | $7.65 | 12,028,295 |
| 2024-01-05 | $6.36 | $6.37 | $6.09 | $6.09 | $6.09 | 2,633,572 |
| 2024-01-04 | $6.05 | $6.54 | $6.05 | $6.46 | $6.46 | 4,016,721 |
| 2024-01-03 | $6.00 | $6.05 | $5.85 | $6.00 | $6.00 | 3,700,006 |
| 2024-01-02 | $5.95 | $6.28 | $5.81 | $6.07 | $6.07 | 2,879,253 |
| 2023-12-29 | $6.09 | $6.10 | $5.99 | $5.99 | $5.99 | 2,151,657 |
| 2023-12-28 | $6.18 | $6.27 | $6.03 | $6.09 | $6.09 | 2,584,956 |
| 2023-12-27 | $6.08 | $6.19 | $5.96 | $6.19 | $6.19 | 2,916,269 |
| 2023-12-26 | $6.02 | $6.17 | $5.93 | $6.08 | $6.08 | 3,057,324 |
| 2023-12-22 | $5.82 | $6.07 | $5.78 | $5.94 | $5.94 | 2,518,403 |
| 2023-12-21 | $5.73 | $5.85 | $5.67 | $5.76 | $5.76 | 2,408,074 |
| 2023-12-20 | $5.97 | $6.00 | $5.61 | $5.64 | $5.64 | 3,177,680 |
| 2023-12-19 | $6.11 | $6.27 | $5.99 | $6.05 | $6.05 | 4,093,376 |
| 2023-12-18 | $6.16 | $6.26 | $6.03 | $6.07 | $6.07 | 2,423,747 |
| 2023-12-15 | $6.47 | $6.48 | $6.04 | $6.19 | $6.19 | 10,631,855 |
| 2023-12-14 | $6.43 | $6.58 | $6.32 | $6.43 | $6.43 | 7,179,369 |
| 2023-12-13 | $5.93 | $6.30 | $5.72 | $6.30 | $6.30 | 7,369,412 |
| 2023-12-12 | $5.38 | $6.09 | $5.29 | $5.95 | $5.95 | 10,321,588 |
| 2023-12-11 | $5.85 | $5.85 | $5.25 | $5.39 | $5.39 | 6,915,786 |
| 2023-12-08 | $5.65 | $5.82 | $5.59 | $5.69 | $5.69 | 5,120,367 |
| 2023-12-07 | $5.54 | $6.00 | $5.42 | $5.67 | $5.67 | 9,863,925 |
| 2023-12-06 | $5.50 | $5.71 | $4.98 | $5.51 | $5.51 | 16,187,254 |
| 2023-12-05 | $6.12 | $6.38 | $6.04 | $6.13 | $6.13 | 3,230,490 |
| 2023-12-04 | $6.20 | $6.35 | $6.03 | $6.19 | $6.19 | 2,562,217 |
| 2023-12-01 | $5.93 | $6.17 | $5.73 | $6.15 | $6.15 | 4,408,161 |
| 2023-11-30 | $5.52 | $5.92 | $5.50 | $5.88 | $5.88 | 3,246,876 |
| 2023-11-29 | $5.49 | $5.65 | $5.37 | $5.43 | $5.43 | 2,499,905 |
| 2023-11-28 | $5.29 | $5.39 | $5.14 | $5.39 | $5.39 | 2,161,852 |
| 2023-11-27 | $5.48 | $5.50 | $5.26 | $5.32 | $5.32 | 2,430,343 |
| 2023-11-24 | $5.36 | $5.64 | $5.33 | $5.52 | $5.52 | 1,241,089 |
| 2023-11-22 | $5.14 | $5.38 | $5.10 | $5.37 | $5.37 | 2,071,198 |
| 2023-11-21 | $5.32 | $5.37 | $5.08 | $5.10 | $5.10 | 2,104,354 |
| 2023-11-20 | $5.40 | $5.52 | $5.18 | $5.40 | $5.40 | 2,259,113 |
| 2023-11-17 | $5.18 | $5.39 | $5.07 | $5.35 | $5.35 | 2,730,294 |
| 2023-11-16 | $5.20 | $5.24 | $4.89 | $5.14 | $5.14 | 3,571,447 |
| 2023-11-15 | $5.26 | $5.53 | $5.21 | $5.21 | $5.21 | 2,595,242 |
| 2023-11-14 | $5.35 | $5.44 | $5.15 | $5.32 | $5.32 | 4,069,444 |
| 2023-11-13 | $4.97 | $5.16 | $4.88 | $5.15 | $5.15 | 2,086,808 |
| 2023-11-10 | $5.05 | $5.09 | $4.83 | $4.98 | $4.98 | 4,060,978 |
| 2023-11-09 | $5.50 | $5.50 | $4.99 | $5.01 | $5.01 | 3,237,455 |
| 2023-11-08 | $6.05 | $6.05 | $5.42 | $5.47 | $5.47 | 2,943,874 |
| 2023-11-07 | $5.86 | $6.21 | $5.86 | $6.07 | $6.07 | 2,328,388 |
| 2023-11-06 | $6.19 | $6.27 | $5.92 | $5.93 | $5.93 | 3,316,263 |
| 2023-11-03 | $5.81 | $6.59 | $5.77 | $6.04 | $6.04 | 5,848,953 |
| 2023-11-02 | $5.93 | $5.93 | $5.21 | $5.64 | $5.64 | 4,642,761 |
| 2023-11-01 | $5.49 | $5.74 | $5.44 | $5.73 | $5.73 | 4,438,971 |
| 2023-10-31 | $5.44 | $5.56 | $5.42 | $5.49 | $5.49 | 2,055,796 |
| 2023-10-30 | $5.36 | $5.49 | $5.33 | $5.49 | $5.49 | 2,619,402 |
| 2023-10-27 | $5.47 | $5.55 | $5.23 | $5.31 | $5.31 | 2,861,077 |
| 2023-10-26 | $5.51 | $5.58 | $5.38 | $5.46 | $5.46 | 2,416,048 |
| 2023-10-25 | $5.61 | $5.69 | $5.40 | $5.47 | $5.47 | 1,962,939 |
| 2023-10-24 | $5.83 | $5.89 | $5.65 | $5.70 | $5.70 | 4,329,189 |
| 2023-10-23 | $5.70 | $5.94 | $5.64 | $5.76 | $5.76 | 1,880,869 |
| 2023-10-20 | $5.74 | $5.98 | $5.68 | $5.88 | $5.88 | 1,472,072 |
| 2023-10-19 | $5.80 | $5.85 | $5.55 | $5.72 | $5.72 | 1,882,952 |
| 2023-10-18 | $5.80 | $6.01 | $5.72 | $5.86 | $5.86 | 8,378,657 |
| 2023-10-17 | $5.90 | $6.18 | $5.83 | $5.86 | $5.86 | 10,932,886 |
| 2023-10-16 | $5.94 | $5.98 | $5.72 | $5.94 | $5.94 | 6,789,085 |
| 2023-10-13 | $5.93 | $6.07 | $5.81 | $5.94 | $5.94 | 2,577,605 |
| 2023-10-12 | $6.32 | $6.35 | $5.97 | $5.98 | $5.98 | 2,970,035 |
| 2023-10-11 | $6.42 | $6.47 | $6.20 | $6.40 | $6.40 | 2,478,678 |
| 2023-10-10 | $6.10 | $6.42 | $6.06 | $6.40 | $6.40 | 1,656,014 |
| 2023-10-09 | $6.29 | $6.34 | $6.11 | $6.15 | $6.15 | 1,371,784 |
| 2023-10-06 | $6.45 | $6.57 | $6.31 | $6.32 | $6.32 | 1,441,034 |
| 2023-10-05 | $6.18 | $6.64 | $6.08 | $6.63 | $6.63 | 2,571,236 |
| 2023-10-04 | $6.37 | $6.43 | $6.22 | $6.25 | $6.25 | 1,838,340 |
| 2023-10-03 | $6.75 | $6.77 | $6.20 | $6.42 | $6.42 | 2,691,069 |
| 2023-10-02 | $7.01 | $7.06 | $6.69 | $6.77 | $6.77 | 2,671,135 |
| 2023-09-29 | $7.30 | $7.34 | $7.04 | $7.08 | $7.08 | 1,289,041 |
| 2023-09-28 | $7.55 | $7.64 | $7.13 | $7.24 | $7.24 | 2,129,707 |
| 2023-09-27 | $7.33 | $7.54 | $7.20 | $7.52 | $7.52 | 2,053,206 |
| 2023-09-26 | $7.36 | $7.59 | $7.30 | $7.35 | $7.35 | 2,110,371 |
| 2023-09-25 | $7.30 | $7.57 | $7.18 | $7.37 | $7.37 | 3,095,848 |
| 2023-09-22 | $7.21 | $7.37 | $7.07 | $7.35 | $7.35 | 1,949,900 |
| 2023-09-21 | $7.05 | $7.25 | $6.95 | $7.16 | $7.16 | 1,708,381 |
| 2023-09-20 | $7.66 | $7.70 | $7.08 | $7.11 | $7.11 | 2,046,161 |
| 2023-09-19 | $7.50 | $7.82 | $7.45 | $7.65 | $7.65 | 2,694,968 |
| 2023-09-18 | $7.20 | $7.58 | $7.15 | $7.53 | $7.53 | 6,300,312 |
| 2023-09-15 | $6.94 | $6.94 | $6.72 | $6.85 | $6.85 | 5,206,464 |
| 2023-09-14 | $6.90 | $6.98 | $6.75 | $6.92 | $6.92 | 2,419,101 |
| 2023-09-13 | $6.91 | $6.95 | $6.68 | $6.88 | $6.88 | 3,045,709 |
| 2023-09-12 | $6.80 | $7.10 | $6.74 | $6.94 | $6.94 | 2,793,933 |
| 2023-09-11 | $7.05 | $7.10 | $6.82 | $6.84 | $6.84 | 2,684,056 |
| 2023-09-08 | $6.88 | $7.21 | $6.84 | $7.08 | $7.08 | 2,026,506 |
| 2023-09-07 | $6.99 | $6.99 | $6.73 | $6.85 | $6.85 | 2,331,485 |
| 2023-09-06 | $7.05 | $7.14 | $6.87 | $7.00 | $7.00 | 1,416,401 |
| 2023-09-05 | $7.16 | $7.27 | $6.90 | $7.05 | $7.05 | 2,197,520 |
| 2023-09-01 | $7.21 | $7.42 | $7.16 | $7.28 | $7.28 | 1,690,290 |
| 2023-08-31 | $6.92 | $7.26 | $6.92 | $7.11 | $7.11 | 2,289,679 |
| 2023-08-30 | $7.09 | $7.09 | $6.86 | $6.94 | $6.94 | 2,528,253 |
| 2023-08-29 | $7.23 | $7.24 | $7.09 | $7.09 | $7.09 | 1,152,705 |
| 2023-08-28 | $7.26 | $7.36 | $7.15 | $7.27 | $7.27 | 1,143,140 |
| 2023-08-25 | $7.27 | $7.37 | $7.17 | $7.24 | $7.24 | 1,745,357 |
| 2023-08-24 | $7.10 | $7.30 | $7.03 | $7.24 | $7.24 | 1,969,979 |
| 2023-08-23 | $7.31 | $7.41 | $7.09 | $7.12 | $7.12 | 2,956,659 |
| 2023-08-22 | $7.51 | $7.58 | $7.20 | $7.25 | $7.25 | 1,811,866 |
| 2023-08-21 | $7.09 | $7.59 | $7.07 | $7.51 | $7.51 | 3,008,617 |
| 2023-08-18 | $6.94 | $7.14 | $6.92 | $7.12 | $7.12 | 2,552,892 |
| 2023-08-17 | $6.91 | $7.02 | $6.73 | $7.00 | $7.00 | 2,506,792 |
| 2023-08-16 | $6.90 | $7.06 | $6.90 | $6.92 | $6.92 | 1,773,979 |
| 2023-08-15 | $7.15 | $7.17 | $6.89 | $6.94 | $6.94 | 1,831,643 |
| 2023-08-14 | $6.90 | $7.19 | $6.79 | $7.14 | $7.14 | 1,490,735 |
| 2023-08-11 | $7.04 | $7.18 | $6.91 | $6.97 | $6.97 | 1,986,895 |
| 2023-08-10 | $6.98 | $7.14 | $6.95 | $7.07 | $7.07 | 1,733,238 |
| 2023-08-09 | $7.06 | $7.10 | $6.90 | $6.99 | $6.99 | 1,956,880 |
| 2023-08-08 | $6.76 | $7.08 | $6.62 | $7.02 | $7.02 | 2,652,978 |
| 2023-08-07 | $7.60 | $7.63 | $6.68 | $6.71 | $6.71 | 4,687,160 |
| 2023-08-04 | $7.37 | $7.87 | $6.99 | $7.60 | $7.60 | 5,265,037 |
| 2023-08-03 | $7.18 | $7.50 | $6.91 | $7.08 | $7.08 | 5,631,995 |
| 2023-08-02 | $6.87 | $7.11 | $6.78 | $6.95 | $6.95 | 5,165,668 |
| 2023-08-01 | $7.57 | $7.57 | $6.94 | $6.97 | $6.97 | 3,732,560 |
| 2023-07-31 | $7.67 | $7.67 | $7.35 | $7.39 | $7.39 | 2,273,656 |
| 2023-07-28 | $7.65 | $7.88 | $7.57 | $7.68 | $7.68 | 1,985,555 |
| 2023-07-27 | $7.95 | $7.95 | $7.71 | $7.75 | $7.75 | 5,806,028 |
| 2023-07-26 | $7.64 | $7.93 | $7.59 | $7.92 | $7.92 | 2,749,285 |
| 2023-07-25 | $7.34 | $7.74 | $7.33 | $7.64 | $7.64 | 1,790,843 |
| 2023-07-24 | $7.48 | $7.56 | $7.31 | $7.36 | $7.36 | 1,404,041 |
| 2023-07-21 | $7.24 | $7.54 | $7.22 | $7.47 | $7.47 | 1,840,772 |
| 2023-07-20 | $7.36 | $7.53 | $7.15 | $7.17 | $7.17 | 2,067,523 |
| 2023-07-19 | $7.24 | $7.47 | $7.24 | $7.36 | $7.36 | 2,175,625 |
| 2023-07-18 | $7.15 | $7.28 | $7.10 | $7.17 | $7.17 | 1,470,045 |
| 2023-07-17 | $7.13 | $7.40 | $7.11 | $7.19 | $7.19 | 2,884,976 |
| 2023-07-14 | $7.35 | $7.35 | $7.01 | $7.13 | $7.13 | 1,744,403 |
| 2023-07-13 | $7.65 | $7.74 | $7.31 | $7.35 | $7.35 | 4,248,339 |
| 2023-07-12 | $7.28 | $7.28 | $7.15 | $7.18 | $7.18 | 1,168,717 |
| 2023-07-11 | $7.36 | $7.40 | $7.17 | $7.19 | $7.19 | 1,852,523 |
| 2023-07-10 | $6.96 | $7.40 | $6.94 | $7.37 | $7.37 | 3,126,665 |
| 2023-07-07 | $6.92 | $7.12 | $6.92 | $6.98 | $6.98 | 1,349,340 |
| 2023-07-06 | $6.97 | $7.01 | $6.82 | $6.96 | $6.96 | 2,158,194 |
| 2023-07-05 | $7.05 | $7.08 | $6.92 | $7.04 | $7.04 | 2,052,701 |
| 2023-07-03 | $7.01 | $7.09 | $6.99 | $7.05 | $7.05 | 1,145,000 |
| 2023-06-30 | $7.00 | $7.09 | $6.92 | $7.04 | $7.04 | 2,565,599 |
| 2023-06-29 | $7.15 | $7.15 | $6.94 | $6.96 | $6.96 | 2,157,983 |
| 2023-06-28 | $7.10 | $7.19 | $6.99 | $7.14 | $7.14 | 2,196,688 |
| 2023-06-27 | $6.98 | $7.09 | $6.87 | $7.05 | $7.05 | 1,941,209 |
| 2023-06-26 | $7.00 | $7.10 | $6.93 | $7.00 | $7.00 | 1,727,772 |
| 2023-06-23 | $6.92 | $7.10 | $6.87 | $7.01 | $7.01 | 4,272,888 |
| 2023-06-22 | $7.10 | $7.14 | $6.96 | $7.00 | $7.00 | 3,271,985 |
| 2023-06-21 | $7.25 | $7.30 | $6.94 | $7.10 | $7.10 | 4,847,523 |
| 2023-06-20 | $7.31 | $7.39 | $7.13 | $7.26 | $7.26 | 3,124,344 |
| 2023-06-16 | $8.00 | $8.00 | $7.29 | $7.41 | $7.41 | 8,850,150 |
| 2023-06-15 | $8.00 | $8.04 | $7.90 | $7.98 | $7.98 | 1,564,369 |
| 2023-06-14 | $8.15 | $8.18 | $7.88 | $7.94 | $7.94 | 1,845,117 |
| 2023-06-13 | $8.38 | $8.46 | $8.10 | $8.18 | $8.18 | 2,054,452 |
| 2023-06-12 | $8.59 | $8.66 | $8.28 | $8.30 | $8.30 | 2,194,302 |
| 2023-06-09 | $8.81 | $8.89 | $8.51 | $8.52 | $8.52 | 1,594,717 |
| 2023-06-08 | $8.82 | $8.96 | $8.75 | $8.81 | $8.81 | 1,955,846 |
| 2023-06-07 | $8.53 | $8.83 | $8.50 | $8.81 | $8.81 | 2,056,106 |
| 2023-06-06 | $8.38 | $8.60 | $8.35 | $8.53 | $8.53 | 1,477,742 |
| 2023-06-05 | $8.30 | $8.44 | $8.23 | $8.36 | $8.36 | 1,429,670 |
| 2023-06-02 | $8.45 | $8.49 | $8.30 | $8.35 | $8.35 | 2,597,862 |
| 2023-06-01 | $8.26 | $8.50 | $8.10 | $8.39 | $8.39 | 2,789,446 |
| 2023-05-31 | $8.00 | $8.30 | $7.93 | $8.27 | $8.27 | 2,986,062 |
| 2023-05-30 | $7.99 | $8.12 | $7.86 | $7.96 | $7.96 | 2,647,470 |
| 2023-05-26 | $7.96 | $8.11 | $7.82 | $8.01 | $8.01 | 2,244,089 |
| 2023-05-25 | $8.21 | $8.21 | $7.91 | $7.99 | $7.99 | 2,347,503 |
| 2023-05-24 | $8.78 | $8.78 | $8.15 | $8.22 | $8.22 | 3,002,987 |
| 2023-05-23 | $8.59 | $8.92 | $8.56 | $8.77 | $8.77 | 3,198,256 |
| 2023-05-22 | $8.43 | $8.62 | $8.43 | $8.57 | $8.57 | 2,633,709 |
| 2023-05-19 | $8.48 | $8.51 | $8.32 | $8.44 | $8.44 | 2,057,008 |
| 2023-05-18 | $8.49 | $8.49 | $8.26 | $8.37 | $8.37 | 2,031,949 |
| 2023-05-17 | $8.48 | $8.66 | $8.41 | $8.47 | $8.47 | 2,850,624 |
| 2023-05-16 | $8.55 | $8.55 | $8.36 | $8.46 | $8.46 | 2,320,492 |
| 2023-05-15 | $8.36 | $8.91 | $8.31 | $8.77 | $8.77 | 2,514,847 |
| 2023-05-12 | $8.37 | $8.45 | $8.25 | $8.30 | $8.30 | 1,852,503 |
| 2023-05-11 | $8.56 | $8.59 | $8.35 | $8.36 | $8.36 | 2,075,383 |
| 2023-05-10 | $8.66 | $8.82 | $8.57 | $8.63 | $8.63 | 1,559,651 |
| 2023-05-09 | $8.41 | $8.66 | $8.38 | $8.58 | $8.58 | 2,223,863 |
| 2023-05-08 | $8.54 | $8.62 | $8.41 | $8.49 | $8.49 | 2,796,494 |
| 2023-05-05 | $8.52 | $8.62 | $8.21 | $8.56 | $8.56 | 3,225,354 |
| 2023-05-04 | $8.35 | $8.53 | $8.00 | $8.47 | $8.47 | 3,241,976 |
| 2023-05-03 | $8.13 | $9.07 | $8.00 | $8.29 | $8.29 | 7,329,351 |
| 2023-05-02 | $7.50 | $7.55 | $7.28 | $7.37 | $7.37 | 3,387,925 |
| 2023-05-01 | $7.59 | $7.63 | $7.45 | $7.51 | $7.51 | 2,851,464 |
| 2023-04-28 | $7.49 | $7.67 | $7.48 | $7.61 | $7.61 | 1,888,742 |
| 2023-04-27 | $7.72 | $7.75 | $7.45 | $7.53 | $7.53 | 1,981,430 |
| 2023-04-26 | $7.48 | $7.69 | $7.42 | $7.62 | $7.62 | 1,942,476 |
| 2023-04-25 | $7.58 | $7.59 | $7.41 | $7.49 | $7.49 | 2,406,952 |
| 2023-04-24 | $7.51 | $7.61 | $7.35 | $7.61 | $7.61 | 2,772,778 |
| 2023-04-21 | $7.40 | $7.55 | $7.27 | $7.52 | $7.52 | 2,594,862 |
| 2023-04-20 | $7.39 | $7.55 | $7.27 | $7.38 | $7.38 | 3,213,746 |
| 2023-04-19 | $7.46 | $7.54 | $7.40 | $7.49 | $7.49 | 3,267,129 |
| 2023-04-18 | $7.96 | $7.97 | $7.20 | $7.50 | $7.50 | 6,894,296 |
| 2023-04-17 | $8.15 | $8.26 | $8.05 | $8.07 | $8.07 | 5,541,373 |
| 2023-04-14 | $8.38 | $8.38 | $8.00 | $8.07 | $8.07 | 3,675,010 |
| 2023-04-13 | $8.41 | $8.61 | $8.39 | $8.41 | $8.41 | 2,995,633 |
| 2023-04-12 | $8.59 | $8.62 | $8.34 | $8.34 | $8.34 | 1,371,309 |
| 2023-04-11 | $8.57 | $8.58 | $8.45 | $8.50 | $8.50 | 1,650,442 |
| 2023-04-10 | $8.61 | $8.80 | $8.37 | $8.52 | $8.52 | 1,862,880 |
| 2023-04-06 | $8.56 | $8.78 | $8.44 | $8.68 | $8.68 | 2,703,038 |
| 2023-04-05 | $8.32 | $8.58 | $8.29 | $8.53 | $8.53 | 2,510,366 |
| 2023-04-04 | $8.41 | $8.43 | $8.22 | $8.30 | $8.30 | 3,001,508 |
| 2023-04-03 | $8.31 | $8.49 | $8.23 | $8.37 | $8.37 | 1,935,368 |
| 2023-03-31 | $8.48 | $8.56 | $8.30 | $8.34 | $8.34 | 2,753,210 |
| 2023-03-30 | $8.64 | $8.71 | $8.31 | $8.39 | $8.39 | 2,042,436 |
| 2023-03-29 | $8.62 | $8.69 | $8.37 | $8.56 | $8.56 | 2,567,977 |
| 2023-03-28 | $8.43 | $8.65 | $8.35 | $8.59 | $8.59 | 2,047,314 |
| 2023-03-27 | $8.48 | $8.57 | $8.37 | $8.46 | $8.46 | 1,449,501 |
| 2023-03-24 | $8.11 | $8.57 | $8.08 | $8.50 | $8.50 | 2,697,773 |
| 2023-03-23 | $7.99 | $8.32 | $7.95 | $8.12 | $8.12 | 2,018,254 |
| 2023-03-22 | $8.16 | $8.24 | $7.92 | $7.94 | $7.94 | 1,952,360 |
| 2023-03-21 | $8.05 | $8.24 | $7.95 | $8.17 | $8.17 | 1,985,937 |
| 2023-03-20 | $8.13 | $8.13 | $7.95 | $8.01 | $8.01 | 2,025,939 |
| 2023-03-17 | $8.08 | $8.18 | $8.01 | $8.10 | $8.10 | 5,228,519 |
| 2023-03-16 | $8.35 | $8.43 | $8.16 | $8.17 | $8.17 | 1,860,629 |
| 2023-03-15 | $8.20 | $8.61 | $8.15 | $8.37 | $8.37 | 3,073,419 |
| 2023-03-14 | $8.50 | $8.60 | $8.25 | $8.32 | $8.32 | 3,416,751 |
| 2023-03-13 | $8.29 | $8.54 | $8.19 | $8.31 | $8.31 | 4,117,916 |
| 2023-03-10 | $8.18 | $8.31 | $7.82 | $8.29 | $8.29 | 4,765,183 |
| 2023-03-09 | $8.58 | $8.62 | $8.10 | $8.21 | $8.21 | 3,794,202 |
| 2023-03-08 | $8.65 | $8.70 | $8.40 | $8.56 | $8.56 | 2,293,861 |
| 2023-03-07 | $8.88 | $8.90 | $8.65 | $8.65 | $8.65 | 1,590,419 |
| 2023-03-06 | $8.79 | $8.90 | $8.67 | $8.84 | $8.84 | 3,768,344 |
| 2023-03-03 | $8.93 | $8.95 | $8.74 | $8.79 | $8.79 | 2,559,189 |
| 2023-03-02 | $8.75 | $8.91 | $8.62 | $8.86 | $8.86 | 2,815,898 |
| 2023-03-01 | $8.99 | $8.99 | $8.64 | $8.83 | $8.83 | 4,085,794 |
| 2023-02-28 | $9.00 | $9.14 | $8.78 | $8.85 | $8.85 | 5,700,047 |
| 2023-02-27 | $9.20 | $9.20 | $8.98 | $9.03 | $9.03 | 3,431,753 |
| 2023-02-24 | $9.33 | $9.33 | $9.06 | $9.10 | $9.10 | 2,221,132 |
| 2023-02-23 | $9.65 | $9.73 | $9.25 | $9.44 | $9.44 | 2,889,854 |
| 2023-02-22 | $9.18 | $9.85 | $8.83 | $9.77 | $9.77 | 5,243,178 |
| 2023-02-21 | $8.75 | $9.10 | $8.12 | $8.64 | $8.64 | 13,617,724 |
| 2023-02-17 | $9.97 | $10.20 | $9.63 | $10.20 | $10.20 | 2,639,658 |
| 2023-02-16 | $10.11 | $10.16 | $9.84 | $9.92 | $9.92 | 2,454,628 |
| 2023-02-15 | $10.31 | $10.34 | $10.05 | $10.16 | $10.16 | 1,836,417 |
| 2023-02-14 | $10.17 | $10.43 | $10.10 | $10.34 | $10.34 | 2,668,930 |
| 2023-02-13 | $10.35 | $10.35 | $10.09 | $10.27 | $10.27 | 1,469,657 |
| 2023-02-10 | $10.26 | $10.35 | $10.13 | $10.31 | $10.31 | 1,849,634 |
| 2023-02-09 | $10.36 | $10.52 | $10.20 | $10.21 | $10.21 | 1,851,827 |
| 2023-02-08 | $10.62 | $10.75 | $10.26 | $10.26 | $10.26 | 2,087,870 |
| 2023-02-07 | $10.67 | $10.74 | $10.40 | $10.68 | $10.68 | 1,541,381 |
| 2023-02-06 | $10.54 | $10.67 | $10.29 | $10.64 | $10.64 | 2,085,561 |
| 2023-02-03 | $10.58 | $10.80 | $10.49 | $10.55 | $10.55 | 1,711,715 |
| 2023-02-02 | $10.58 | $10.86 | $10.48 | $10.74 | $10.74 | 2,389,002 |
| 2023-02-01 | $10.59 | $10.65 | $10.21 | $10.52 | $10.52 | 2,302,496 |
| 2023-01-31 | $10.34 | $10.60 | $10.34 | $10.55 | $10.55 | 2,306,142 |
| 2023-01-30 | $10.55 | $10.63 | $10.30 | $10.34 | $10.34 | 1,282,262 |
| 2023-01-27 | $10.80 | $10.98 | $10.56 | $10.58 | $10.58 | 1,780,525 |
| 2023-01-26 | $10.90 | $10.94 | $10.64 | $10.78 | $10.78 | 1,425,269 |
| 2023-01-25 | $10.88 | $11.03 | $10.58 | $10.79 | $10.79 | 2,152,985 |
| 2023-01-24 | $10.64 | $11.11 | $10.54 | $11.01 | $11.01 | 1,994,561 |
| 2023-01-23 | $10.46 | $10.74 | $10.33 | $10.63 | $10.63 | 2,247,631 |
| 2023-01-20 | $10.12 | $10.48 | $9.98 | $10.40 | $10.40 | 2,556,952 |
| 2023-01-19 | $10.13 | $10.34 | $9.98 | $10.01 | $10.01 | 2,225,452 |
| 2023-01-18 | $10.06 | $10.37 | $10.00 | $10.11 | $10.11 | 2,756,489 |
| 2023-01-17 | $10.14 | $10.19 | $9.94 | $10.00 | $10.00 | 2,626,791 |
| 2023-01-13 | $10.20 | $10.46 | $10.04 | $10.16 | $10.16 | 4,724,688 |
| 2023-01-12 | $10.00 | $10.34 | $9.85 | $10.32 | $10.32 | 3,666,529 |
| 2023-01-11 | $10.72 | $10.72 | $9.94 | $10.02 | $10.02 | 4,974,998 |
| 2023-01-10 | $10.55 | $10.81 | $10.42 | $10.69 | $10.69 | 3,768,188 |
| 2023-01-09 | $11.23 | $11.36 | $9.55 | $10.63 | $10.63 | 8,745,861 |
| 2023-01-06 | $11.80 | $12.08 | $11.63 | $11.82 | $11.82 | 3,523,552 |
| 2023-01-05 | $11.64 | $11.79 | $11.32 | $11.72 | $11.72 | 2,056,017 |
| 2023-01-04 | $11.50 | $11.99 | $11.40 | $11.84 | $11.84 | 4,033,310 |
| 2023-01-03 | $11.55 | $11.62 | $11.01 | $11.45 | $11.45 | 3,553,549 |
| 2022-12-30 | $11.07 | $11.52 | $10.97 | $11.48 | $11.48 | 2,349,899 |
| 2022-12-29 | $10.92 | $11.35 | $10.78 | $11.17 | $11.17 | 2,762,209 |
| 2022-12-28 | $10.89 | $11.04 | $10.71 | $10.82 | $10.82 | 1,408,517 |
| 2022-12-27 | $11.40 | $11.47 | $10.80 | $10.92 | $10.92 | 1,629,546 |
| 2022-12-23 | $11.23 | $11.54 | $11.05 | $11.45 | $11.45 | 3,036,709 |
| 2022-12-22 | $10.70 | $11.20 | $10.63 | $11.19 | $11.19 | 1,857,006 |
| 2022-12-21 | $10.64 | $11.01 | $10.58 | $10.83 | $10.83 | 1,955,364 |
| 2022-12-20 | $10.55 | $10.90 | $10.52 | $10.63 | $10.63 | 1,990,224 |
| 2022-12-19 | $10.96 | $11.06 | $10.51 | $10.63 | $10.63 | 2,334,103 |
| 2022-12-16 | $10.44 | $11.01 | $10.36 | $10.94 | $10.94 | 6,660,095 |
| 2022-12-15 | $10.50 | $11.42 | $10.48 | $10.81 | $10.81 | 5,589,340 |
| 2022-12-14 | $11.07 | $11.32 | $10.97 | $11.17 | $11.17 | 1,488,509 |
| 2022-12-13 | $11.39 | $11.47 | $10.81 | $11.11 | $11.11 | 2,111,203 |
| 2022-12-12 | $10.61 | $11.14 | $10.49 | $11.12 | $11.12 | 2,110,210 |
| 2022-12-09 | $10.43 | $10.66 | $10.43 | $10.50 | $10.50 | 1,550,127 |
| 2022-12-08 | $10.76 | $10.95 | $10.46 | $10.52 | $10.52 | 1,886,233 |
| 2022-12-07 | $10.89 | $11.12 | $10.56 | $10.72 | $10.72 | 2,488,420 |
| 2022-12-06 | $11.48 | $11.49 | $10.75 | $10.89 | $10.89 | 3,548,606 |
| 2022-12-05 | $12.69 | $12.75 | $11.41 | $11.58 | $11.58 | 4,332,407 |
| 2022-12-02 | $12.82 | $12.93 | $12.69 | $12.79 | $12.79 | 1,836,167 |
| 2022-12-01 | $13.36 | $13.49 | $12.75 | $12.96 | $12.96 | 2,152,185 |
| 2022-11-30 | $12.73 | $13.42 | $12.68 | $13.36 | $13.36 | 2,847,473 |
| 2022-11-29 | $12.28 | $12.65 | $12.15 | $12.64 | $12.64 | 2,081,981 |
| 2022-11-28 | $12.37 | $12.62 | $12.18 | $12.26 | $12.26 | 1,563,258 |
| 2022-11-25 | $12.31 | $12.40 | $12.23 | $12.28 | $12.28 | 647,845 |
| 2022-11-23 | $12.72 | $12.82 | $12.30 | $12.39 | $12.39 | 1,177,091 |
| 2022-11-22 | $12.56 | $12.71 | $12.23 | $12.70 | $12.70 | 2,064,581 |
| 2022-11-21 | $12.45 | $12.54 | $12.16 | $12.49 | $12.49 | 1,931,807 |
| 2022-11-18 | $12.49 | $12.58 | $12.21 | $12.43 | $12.43 | 1,784,769 |
| 2022-11-17 | $12.71 | $12.78 | $12.07 | $12.22 | $12.22 | 2,110,884 |
| 2022-11-16 | $13.22 | $13.41 | $12.85 | $12.89 | $12.89 | 1,812,891 |
| 2022-11-15 | $14.00 | $14.20 | $13.05 | $13.24 | $13.24 | 2,797,796 |
| 2022-11-14 | $13.15 | $13.98 | $13.00 | $13.71 | $13.71 | 3,427,700 |
| 2022-11-11 | $12.85 | $13.28 | $12.71 | $13.17 | $13.17 | 2,441,765 |
| 2022-11-10 | $12.26 | $13.12 | $12.26 | $12.96 | $12.96 | 3,792,715 |
| 2022-11-09 | $12.09 | $12.29 | $11.68 | $11.74 | $11.74 | 2,308,724 |
| 2022-11-08 | $11.90 | $12.32 | $11.75 | $12.12 | $12.12 | 3,085,170 |
| 2022-11-07 | $12.44 | $12.47 | $11.82 | $11.83 | $11.83 | 2,498,582 |
| 2022-11-04 | $12.11 | $12.51 | $12.05 | $12.44 | $12.44 | 4,029,178 |
| 2022-11-03 | $11.94 | $12.36 | $11.74 | $12.03 | $12.03 | 2,868,050 |
| 2022-11-02 | $12.50 | $13.15 | $12.00 | $12.02 | $12.02 | 5,043,626 |
| 2022-11-01 | $12.16 | $12.16 | $11.15 | $11.86 | $11.86 | 10,619,761 |
| 2022-10-31 | $13.96 | $13.96 | $13.29 | $13.35 | $13.35 | 3,213,326 |
| 2022-10-28 | $13.70 | $14.06 | $13.33 | $14.04 | $14.04 | 2,891,779 |
| 2022-10-27 | $13.95 | $14.11 | $13.56 | $13.60 | $13.60 | 2,423,209 |
| 2022-10-26 | $13.70 | $14.20 | $13.65 | $13.87 | $13.87 | 2,310,071 |
| 2022-10-25 | $13.80 | $13.95 | $13.65 | $13.67 | $13.67 | 1,798,227 |
| 2022-10-24 | $14.20 | $14.27 | $13.38 | $13.78 | $13.78 | 3,138,243 |
| 2022-10-21 | $13.65 | $14.19 | $13.43 | $14.14 | $14.14 | 5,324,766 |
| 2022-10-20 | $13.61 | $13.89 | $13.46 | $13.54 | $13.54 | 1,575,331 |
| 2022-10-19 | $13.71 | $13.92 | $13.38 | $13.53 | $13.53 | 3,016,458 |
| 2022-10-18 | $13.97 | $14.32 | $13.72 | $13.81 | $13.81 | 2,656,164 |
| 2022-10-17 | $13.63 | $13.80 | $13.40 | $13.69 | $13.69 | 1,702,534 |
| 2022-10-14 | $14.20 | $14.50 | $13.50 | $13.53 | $13.53 | 1,632,050 |
| 2022-10-13 | $13.30 | $14.08 | $13.20 | $13.91 | $13.91 | 2,444,796 |
| 2022-10-12 | $13.79 | $13.93 | $13.22 | $13.83 | $13.83 | 1,881,352 |
| 2022-10-11 | $13.67 | $14.27 | $13.42 | $13.79 | $13.79 | 2,196,138 |
| 2022-10-10 | $13.62 | $13.91 | $13.38 | $13.69 | $13.69 | 2,244,435 |
| 2022-10-07 | $14.06 | $14.17 | $13.60 | $13.66 | $13.66 | 2,048,450 |
| 2022-10-06 | $14.14 | $14.47 | $13.99 | $14.20 | $14.20 | 2,125,629 |
| 2022-10-05 | $13.83 | $14.31 | $13.76 | $14.14 | $14.14 | 2,982,291 |
| 2022-10-04 | $13.18 | $14.29 | $13.15 | $14.07 | $14.07 | 5,406,800 |
| 2022-10-03 | $12.86 | $12.90 | $12.50 | $12.80 | $12.80 | 1,780,052 |
| 2022-09-30 | $12.35 | $12.94 | $12.35 | $12.60 | $12.60 | 1,710,413 |
| 2022-09-29 | $12.74 | $12.82 | $12.26 | $12.36 | $12.36 | 1,630,479 |
| 2022-09-28 | $12.65 | $13.04 | $12.54 | $12.91 | $12.91 | 2,131,055 |
| 2022-09-27 | $12.41 | $12.68 | $12.32 | $12.52 | $12.52 | 2,146,775 |
| 2022-09-26 | $12.34 | $12.57 | $12.08 | $12.11 | $12.11 | 1,654,892 |
| 2022-09-23 | $12.50 | $12.61 | $12.03 | $12.36 | $12.36 | 2,264,401 |
| 2022-09-22 | $12.93 | $13.03 | $12.63 | $12.70 | $12.70 | 1,402,114 |
| 2022-09-21 | $13.50 | $13.62 | $13.01 | $13.05 | $13.05 | 1,577,039 |
| 2022-09-20 | $13.56 | $13.69 | $13.11 | $13.37 | $13.37 | 2,487,338 |
| 2022-09-19 | $13.04 | $13.68 | $12.92 | $13.58 | $13.58 | 3,263,607 |
| 2022-09-16 | $12.55 | $13.51 | $12.55 | $13.15 | $13.15 | 5,559,276 |
| 2022-09-15 | $13.44 | $13.57 | $12.77 | $12.83 | $12.83 | 3,459,073 |
| 2022-09-14 | $13.22 | $13.56 | $13.02 | $13.49 | $13.49 | 2,017,407 |
| 2022-09-13 | $13.39 | $13.50 | $13.07 | $13.17 | $13.17 | 2,879,542 |
| 2022-09-12 | $13.46 | $13.79 | $13.10 | $13.78 | $13.78 | 2,124,225 |
| 2022-09-09 | $13.80 | $13.96 | $13.44 | $13.45 | $13.45 | 2,413,777 |
| 2022-09-08 | $13.84 | $13.84 | $13.22 | $13.73 | $13.73 | 3,193,486 |
| 2022-09-07 | $13.60 | $13.89 | $13.55 | $13.83 | $13.83 | 2,263,240 |
| 2022-09-06 | $14.04 | $14.11 | $13.60 | $13.62 | $13.62 | 1,913,059 |
| 2022-09-02 | $14.24 | $14.49 | $13.98 | $14.07 | $14.07 | 1,982,759 |
| 2022-09-01 | $13.79 | $14.12 | $13.41 | $14.10 | $14.10 | 2,448,020 |
| 2022-08-31 | $13.89 | $14.18 | $13.77 | $13.90 | $13.90 | 1,732,101 |
| 2022-08-30 | $14.00 | $14.22 | $13.72 | $13.83 | $13.83 | 1,443,477 |
| 2022-08-29 | $14.01 | $14.43 | $13.85 | $13.95 | $13.95 | 2,040,139 |
| 2022-08-26 | $14.91 | $15.00 | $14.23 | $14.26 | $14.26 | 1,967,650 |
| 2022-08-25 | $14.99 | $15.11 | $14.68 | $14.79 | $14.79 | 1,304,395 |
| 2022-08-24 | $14.31 | $15.12 | $14.30 | $14.81 | $14.81 | 2,234,542 |
| 2022-08-23 | $14.04 | $14.65 | $13.93 | $14.45 | $14.45 | 1,968,011 |
| 2022-08-22 | $13.98 | $14.62 | $13.90 | $13.98 | $13.98 | 1,864,087 |
| 2022-08-19 | $14.05 | $14.23 | $13.90 | $14.13 | $14.13 | 1,843,974 |
| 2022-08-18 | $14.34 | $14.39 | $14.11 | $14.33 | $14.33 | 2,109,240 |
| 2022-08-17 | $14.59 | $14.68 | $14.25 | $14.25 | $14.25 | 2,152,173 |
| 2022-08-16 | $14.78 | $14.87 | $14.52 | $14.63 | $14.63 | 1,965,583 |
| 2022-08-15 | $14.57 | $14.93 | $14.50 | $14.81 | $14.81 | 2,346,100 |
| 2022-08-12 | $14.60 | $14.86 | $14.44 | $14.64 | $14.64 | 2,788,941 |
| 2022-08-11 | $14.79 | $14.97 | $14.22 | $14.37 | $14.37 | 3,294,825 |
| 2022-08-10 | $14.69 | $14.89 | $14.53 | $14.76 | $14.76 | 2,007,219 |
| 2022-08-09 | $14.10 | $14.71 | $13.79 | $14.45 | $14.45 | 3,504,571 |
| 2022-08-08 | $13.97 | $15.43 | $13.90 | $14.21 | $14.21 | 4,674,861 |
| 2022-08-05 | $12.93 | $14.32 | $12.88 | $14.05 | $14.05 | 6,071,737 |
| 2022-08-04 | $12.71 | $14.19 | $12.35 | $13.74 | $13.74 | 11,757,968 |
| 2022-08-03 | $11.29 | $11.75 | $11.02 | $11.15 | $11.15 | 3,178,742 |
| 2022-08-02 | $10.78 | $11.15 | $10.70 | $11.12 | $11.12 | 1,490,990 |
| 2022-08-01 | $10.91 | $11.20 | $10.78 | $10.84 | $10.84 | 1,838,567 |
| 2022-07-29 | $10.93 | $11.07 | $10.65 | $11.02 | $11.02 | 1,837,815 |
| 2022-07-28 | $11.02 | $11.09 | $10.64 | $11.00 | $11.00 | 1,536,904 |
| 2022-07-27 | $10.82 | $11.12 | $10.64 | $11.05 | $11.05 | 2,253,071 |
| 2022-07-26 | $10.76 | $11.07 | $10.56 | $10.79 | $10.79 | 1,918,000 |
| 2022-07-25 | $11.20 | $11.20 | $10.82 | $10.90 | $10.90 | 1,930,838 |
| 2022-07-22 | $11.73 | $11.88 | $11.09 | $11.11 | $11.11 | 1,833,880 |
| 2022-07-21 | $11.86 | $11.99 | $11.52 | $11.65 | $11.65 | 1,269,366 |
| 2022-07-20 | $11.79 | $12.27 | $11.79 | $11.93 | $11.93 | 1,883,420 |
| 2022-07-19 | $11.54 | $11.94 | $11.54 | $11.83 | $11.83 | 2,048,674 |
| 2022-07-18 | $11.83 | $12.02 | $11.28 | $11.36 | $11.36 | 2,262,046 |
| 2022-07-15 | $11.66 | $11.68 | $11.17 | $11.65 | $11.65 | 3,435,579 |
| 2022-07-14 | $11.88 | $11.99 | $11.42 | $11.49 | $11.49 | 2,962,668 |
| 2022-07-13 | $11.06 | $12.03 | $10.96 | $11.97 | $11.97 | 2,943,628 |
| 2022-07-12 | $11.09 | $11.44 | $10.87 | $11.24 | $11.24 | 2,994,933 |
| 2022-07-11 | $11.99 | $12.00 | $11.08 | $11.13 | $11.13 | 3,323,331 |
| 2022-07-08 | $11.78 | $12.27 | $11.72 | $12.08 | $12.08 | 2,923,771 |
| 2022-07-07 | $11.26 | $12.34 | $11.18 | $11.98 | $11.98 | 3,895,941 |
| 2022-07-06 | $11.10 | $11.61 | $11.06 | $11.23 | $11.23 | 2,538,027 |
| 2022-07-05 | $10.64 | $11.17 | $10.55 | $11.14 | $11.14 | 3,045,710 |
| 2022-07-01 | $10.59 | $10.92 | $10.33 | $10.84 | $10.84 | 2,533,127 |
| 2022-06-30 | $10.62 | $10.88 | $10.46 | $10.58 | $10.58 | 1,908,416 |
| 2022-06-29 | $10.44 | $10.92 | $10.44 | $10.81 | $10.81 | 2,125,141 |
| 2022-06-28 | $10.88 | $10.96 | $10.30 | $10.46 | $10.46 | 3,796,917 |
| 2022-06-27 | $10.84 | $10.95 | $10.33 | $10.88 | $10.88 | 3,449,511 |
| 2022-06-24 | $10.25 | $10.91 | $10.19 | $10.76 | $10.76 | 6,847,425 |
| 2022-06-23 | $9.56 | $10.23 | $9.32 | $10.17 | $10.17 | 4,470,845 |
| 2022-06-22 | $9.26 | $9.81 | $9.19 | $9.49 | $9.49 | 2,834,929 |
| 2022-06-21 | $9.74 | $9.88 | $9.42 | $9.45 | $9.45 | 2,989,223 |
| 2022-06-17 | $9.19 | $9.86 | $9.19 | $9.62 | $9.62 | 9,358,691 |
| 2022-06-16 | $9.11 | $9.24 | $8.54 | $9.12 | $9.12 | 4,555,512 |
| 2022-06-15 | $9.53 | $9.68 | $9.18 | $9.30 | $9.30 | 3,667,055 |
| 2022-06-14 | $9.40 | $9.66 | $9.15 | $9.45 | $9.45 | 3,130,780 |
| 2022-06-13 | $9.43 | $9.60 | $9.10 | $9.35 | $9.35 | 3,281,123 |
| 2022-06-10 | $10.31 | $10.41 | $9.86 | $9.86 | $9.86 | 2,635,442 |
| 2022-06-09 | $10.75 | $10.88 | $10.48 | $10.49 | $10.49 | 1,539,552 |
| 2022-06-08 | $10.76 | $11.32 | $10.76 | $10.88 | $10.88 | 3,194,527 |
| 2022-06-07 | $10.35 | $11.05 | $10.32 | $10.79 | $10.79 | 1,889,504 |
| 2022-06-06 | $10.60 | $10.80 | $10.30 | $10.41 | $10.41 | 2,575,711 |
| 2022-06-03 | $9.82 | $10.71 | $9.79 | $10.45 | $10.45 | 3,699,333 |
| 2022-06-02 | $9.37 | $9.97 | $9.19 | $9.90 | $9.90 | 3,060,254 |
| 2022-06-01 | $9.34 | $9.63 | $9.20 | $9.44 | $9.44 | 2,219,877 |
| 2022-05-31 | $9.68 | $9.75 | $9.16 | $9.31 | $9.31 | 3,424,560 |
| 2022-05-27 | $9.11 | $9.90 | $9.10 | $9.76 | $9.76 | 2,740,439 |
| 2022-05-26 | $8.81 | $9.29 | $8.71 | $9.05 | $9.05 | 2,618,568 |
| 2022-05-25 | $8.60 | $8.83 | $8.45 | $8.80 | $8.80 | 2,200,142 |
| 2022-05-24 | $8.83 | $8.88 | $8.47 | $8.57 | $8.57 | 2,337,351 |
| 2022-05-23 | $9.14 | $9.22 | $8.79 | $8.90 | $8.90 | 1,815,207 |
| 2022-05-20 | $9.11 | $9.20 | $8.67 | $9.10 | $9.10 | 3,201,048 |
| 2022-05-19 | $8.50 | $9.11 | $8.45 | $9.03 | $9.03 | 3,978,538 |
| 2022-05-18 | $8.68 | $8.91 | $8.33 | $8.52 | $8.52 | 3,226,020 |
| 2022-05-17 | $8.70 | $9.00 | $8.50 | $8.90 | $8.90 | 3,294,451 |
| 2022-05-16 | $8.40 | $8.74 | $8.14 | $8.50 | $8.50 | 4,531,768 |
| 2022-05-13 | $8.16 | $8.68 | $7.99 | $8.39 | $8.39 | 5,858,444 |
| 2022-05-12 | $7.80 | $8.17 | $7.61 | $7.89 | $7.89 | 5,385,226 |
| 2022-05-11 | $8.51 | $8.57 | $7.75 | $7.94 | $7.94 | 5,338,902 |
| 2022-05-10 | $8.70 | $9.11 | $8.43 | $8.60 | $8.60 | 5,724,652 |
| 2022-05-09 | $8.93 | $9.07 | $8.26 | $8.37 | $8.37 | 6,177,571 |
| 2022-05-06 | $9.66 | $9.69 | $8.96 | $9.09 | $9.09 | 5,108,648 |
| 2022-05-05 | $9.72 | $10.43 | $9.60 | $9.78 | $9.78 | 7,193,696 |
| 2022-05-04 | $9.82 | $10.22 | $9.43 | $10.18 | $10.18 | 6,935,974 |
| 2022-05-03 | $9.61 | $9.85 | $9.50 | $9.80 | $9.80 | 5,117,131 |
| 2022-05-02 | $9.21 | $9.65 | $9.18 | $9.60 | $9.60 | 7,239,805 |
| 2022-04-29 | $9.71 | $10.02 | $9.25 | $9.29 | $9.29 | 4,747,773 |
| 2022-04-28 | $10.02 | $10.14 | $9.41 | $9.67 | $9.67 | 4,918,549 |
| 2022-04-27 | $9.50 | $10.08 | $9.50 | $9.95 | $9.95 | 3,840,234 |
| 2022-04-26 | $10.03 | $10.24 | $9.48 | $9.50 | $9.50 | 4,651,533 |
| 2022-04-25 | $9.57 | $10.20 | $9.57 | $10.07 | $10.07 | 3,404,770 |
| 2022-04-22 | $9.76 | $9.91 | $9.58 | $9.67 | $9.67 | 4,391,744 |
| 2022-04-21 | $10.25 | $10.47 | $9.54 | $9.69 | $9.69 | 7,323,999 |
| 2022-04-20 | $10.23 | $10.54 | $10.16 | $10.31 | $10.31 | 4,647,292 |
| 2022-04-19 | $10.58 | $10.75 | $10.17 | $10.22 | $10.22 | 6,117,998 |
| 2022-04-18 | $11.04 | $11.09 | $10.55 | $10.61 | $10.61 | 7,621,080 |
| 2022-04-14 | $12.36 | $12.76 | $11.30 | $11.39 | $11.39 | 8,398,866 |
| 2022-04-13 | $10.98 | $12.79 | $10.97 | $12.59 | $12.59 | 9,464,134 |
| 2022-04-12 | $10.83 | $11.29 | $10.66 | $10.93 | $10.93 | 6,610,463 |
| 2022-04-11 | $10.40 | $11.17 | $10.17 | $10.88 | $10.88 | 10,261,753 |
| 2022-04-08 | $13.97 | $13.99 | $11.02 | $11.12 | $11.12 | 37,366,409 |
| 2022-04-07 | $16.24 | $18.00 | $16.24 | $17.88 | $17.88 | 6,274,626 |
| 2022-04-06 | $16.00 | $16.56 | $15.81 | $16.47 | $16.47 | 2,816,140 |
| 2022-04-05 | $16.50 | $16.73 | $16.05 | $16.23 | $16.23 | 2,652,375 |
| 2022-04-04 | $16.60 | $16.86 | $16.33 | $16.76 | $16.76 | 2,122,226 |
| 2022-04-01 | $16.24 | $17.05 | $16.09 | $16.59 | $16.59 | 3,285,431 |
| 2022-03-31 | $16.46 | $16.56 | $16.25 | $16.26 | $16.26 | 1,963,709 |
| 2022-03-30 | $17.09 | $17.30 | $16.39 | $16.44 | $16.44 | 2,058,880 |
| 2022-03-29 | $16.47 | $17.57 | $16.44 | $17.11 | $17.11 | 3,231,197 |
| 2022-03-28 | $15.91 | $16.42 | $15.74 | $16.21 | $16.21 | 1,666,000 |
| 2022-03-25 | $16.63 | $16.70 | $15.93 | $15.99 | $15.99 | 2,021,137 |
| 2022-03-24 | $16.52 | $16.70 | $16.07 | $16.68 | $16.68 | 1,454,432 |
| 2022-03-23 | $16.67 | $16.90 | $16.39 | $16.41 | $16.41 | 1,583,423 |
| 2022-03-22 | $15.90 | $16.79 | $15.64 | $16.73 | $16.73 | 3,096,235 |
| 2022-03-21 | $16.18 | $16.62 | $15.73 | $15.78 | $15.78 | 3,728,455 |
| 2022-03-18 | $15.74 | $17.12 | $15.61 | $16.22 | $16.22 | 6,879,431 |
| 2022-03-17 | $15.48 | $15.94 | $15.29 | $15.84 | $15.84 | 2,921,283 |
| 2022-03-16 | $15.29 | $15.52 | $14.43 | $15.47 | $15.47 | 5,701,408 |
| 2022-03-15 | $15.92 | $15.99 | $14.92 | $15.16 | $15.16 | 3,339,265 |
| 2022-03-14 | $16.02 | $16.18 | $15.48 | $15.81 | $15.81 | 3,122,026 |
| 2022-03-11 | $16.94 | $17.70 | $16.11 | $16.12 | $16.12 | 2,995,261 |
| 2022-03-10 | $18.14 | $18.19 | $16.52 | $16.84 | $16.84 | 4,457,931 |
| 2022-03-09 | $17.99 | $18.60 | $17.90 | $18.45 | $18.45 | 3,058,718 |
| 2022-03-08 | $17.25 | $18.52 | $17.25 | $17.64 | $17.64 | 4,060,052 |
| 2022-03-07 | $15.97 | $17.44 | $15.97 | $17.36 | $17.36 | 3,667,285 |
| 2022-03-04 | $16.24 | $16.41 | $15.86 | $16.10 | $16.10 | 2,518,927 |
| 2022-03-03 | $16.96 | $17.04 | $16.36 | $16.48 | $16.48 | 2,148,265 |
| 2022-03-02 | $16.98 | $17.12 | $16.55 | $16.95 | $16.95 | 1,780,104 |
| 2022-03-01 | $16.74 | $17.48 | $16.61 | $16.82 | $16.82 | 2,726,682 |
| 2022-02-28 | $16.79 | $17.15 | $16.35 | $16.61 | $16.61 | 3,321,120 |
| 2022-02-25 | $16.58 | $17.29 | $16.05 | $17.06 | $17.06 | 3,254,775 |
| 2022-02-24 | $15.89 | $16.74 | $15.44 | $16.68 | $16.68 | 5,755,028 |
| 2022-02-23 | $16.75 | $17.68 | $16.68 | $16.70 | $16.70 | 5,567,630 |
| 2022-02-22 | $18.08 | $18.42 | $17.60 | $17.75 | $17.75 | 4,044,361 |
| 2022-02-18 | $19.20 | $19.30 | $18.64 | $18.74 | $18.74 | 3,192,806 |
| 2022-02-17 | $19.54 | $19.97 | $18.91 | $19.14 | $19.14 | 3,732,720 |
| 2022-02-16 | $18.80 | $19.99 | $18.43 | $19.76 | $19.76 | 5,337,611 |
| 2022-02-15 | $18.00 | $18.78 | $17.95 | $18.76 | $18.76 | 3,049,301 |
| 2022-02-14 | $17.66 | $18.09 | $17.42 | $17.80 | $17.80 | 2,178,338 |
| 2022-02-11 | $17.94 | $18.45 | $17.66 | $17.79 | $17.79 | 3,399,051 |
| 2022-02-10 | $17.30 | $18.71 | $17.22 | $17.89 | $17.89 | 5,777,426 |
| 2022-02-09 | $17.24 | $17.66 | $17.20 | $17.66 | $17.66 | 3,958,345 |
| 2022-02-08 | $16.39 | $17.22 | $16.11 | $17.20 | $17.20 | 4,079,650 |
| 2022-02-07 | $15.18 | $16.47 | $15.14 | $16.38 | $16.38 | 3,119,998 |
| 2022-02-04 | $14.89 | $15.39 | $14.68 | $15.21 | $15.21 | 1,998,455 |
| 2022-02-03 | $14.84 | $15.12 | $14.62 | $14.95 | $14.95 | 1,885,193 |
| 2022-02-02 | $15.25 | $15.38 | $14.75 | $15.06 | $15.06 | 1,925,903 |
| 2022-02-01 | $15.49 | $15.79 | $15.02 | $15.33 | $15.33 | 2,330,119 |
| 2022-01-31 | $14.87 | $15.49 | $14.83 | $15.45 | $15.45 | 2,341,721 |
| 2022-01-28 | $14.11 | $14.88 | $13.90 | $14.87 | $14.87 | 2,288,925 |
| 2022-01-27 | $14.95 | $15.45 | $14.10 | $14.12 | $14.12 | 2,657,087 |
| 2022-01-26 | $14.98 | $16.13 | $14.80 | $14.99 | $14.99 | 5,297,560 |
| 2022-01-25 | $14.09 | $14.86 | $13.81 | $14.65 | $14.65 | 3,023,703 |
| 2022-01-24 | $13.32 | $14.39 | $12.86 | $14.26 | $14.26 | 5,202,260 |
| 2022-01-21 | $13.63 | $14.01 | $13.36 | $13.78 | $13.78 | 4,475,834 |
| 2022-01-20 | $14.68 | $14.70 | $13.90 | $13.98 | $13.98 | 3,125,888 |
| 2022-01-19 | $14.69 | $15.39 | $14.50 | $14.54 | $14.54 | 4,928,706 |
| 2022-01-18 | $15.22 | $15.60 | $14.49 | $14.57 | $14.57 | 3,870,843 |
| 2022-01-14 | $15.63 | $15.76 | $14.72 | $15.48 | $15.48 | 5,839,303 |
| 2022-01-13 | $16.79 | $17.20 | $16.07 | $16.15 | $16.15 | 6,137,447 |
| 2022-01-12 | $16.76 | $17.26 | $16.16 | $16.69 | $16.69 | 10,084,906 |
| 2022-01-11 | $14.40 | $17.35 | $14.16 | $16.43 | $16.43 | 20,715,764 |
| 2022-01-10 | $12.30 | $14.83 | $12.25 | $14.78 | $14.78 | 15,085,398 |
| 2022-01-07 | $12.38 | $12.57 | $11.56 | $11.56 | $11.56 | 3,425,754 |
| 2022-01-06 | $12.75 | $12.89 | $12.20 | $12.42 | $12.42 | 2,380,183 |
| 2022-01-05 | $13.65 | $13.81 | $12.55 | $12.66 | $12.66 | 3,054,892 |
| 2022-01-04 | $14.06 | $14.11 | $13.52 | $13.72 | $13.72 | 2,320,481 |
| 2022-01-03 | $13.91 | $14.11 | $13.55 | $14.07 | $14.07 | 2,792,368 |
| 2021-12-31 | $13.84 | $14.18 | $13.75 | $13.85 | $13.85 | 2,354,380 |
| 2021-12-30 | $13.68 | $14.00 | $13.57 | $13.79 | $13.79 | 2,194,942 |
| 2021-12-29 | $13.65 | $13.73 | $13.45 | $13.70 | $13.70 | 1,333,884 |
| 2021-12-28 | $13.73 | $14.07 | $13.63 | $13.65 | $13.65 | 1,688,179 |
| 2021-12-27 | $13.85 | $14.06 | $13.66 | $13.83 | $13.83 | 1,759,265 |
| 2021-12-23 | $13.71 | $14.11 | $13.60 | $13.92 | $13.92 | 1,908,603 |
| 2021-12-22 | $13.48 | $14.05 | $13.20 | $13.84 | $13.84 | 2,074,782 |
| 2021-12-21 | $13.13 | $13.50 | $12.88 | $13.48 | $13.48 | 2,072,922 |
| 2021-12-20 | $12.84 | $13.44 | $12.59 | $13.18 | $13.18 | 3,172,221 |
| 2021-12-17 | $11.88 | $13.20 | $11.79 | $13.03 | $13.03 | 8,512,165 |
| 2021-12-16 | $11.93 | $12.19 | $11.78 | $11.93 | $11.93 | 2,337,617 |
| 2021-12-15 | $11.44 | $12.01 | $11.03 | $11.87 | $11.87 | 2,410,876 |
| 2021-12-14 | $11.39 | $11.58 | $11.19 | $11.43 | $11.43 | 2,036,700 |
| 2021-12-13 | $11.65 | $11.86 | $11.31 | $11.58 | $11.58 | 2,028,942 |
| 2021-12-10 | $12.02 | $12.26 | $11.61 | $11.65 | $11.65 | 2,044,142 |
| 2021-12-09 | $12.16 | $12.25 | $11.77 | $11.78 | $11.78 | 1,920,500 |
| 2021-12-08 | $12.25 | $12.43 | $11.93 | $12.24 | $12.24 | 1,769,942 |
| 2021-12-07 | $11.35 | $12.46 | $11.35 | $12.21 | $12.21 | 3,120,255 |
| 2021-12-06 | $11.36 | $11.50 | $10.72 | $11.18 | $11.18 | 3,826,510 |
| 2021-12-03 | $11.85 | $11.97 | $11.22 | $11.44 | $11.44 | 2,277,585 |
| 2021-12-02 | $11.32 | $12.15 | $11.24 | $11.87 | $11.87 | 2,995,990 |
| 2021-12-01 | $12.10 | $12.41 | $11.27 | $11.27 | $11.27 | 2,693,562 |
| 2021-11-30 | $12.30 | $12.45 | $11.79 | $12.06 | $12.06 | 2,571,936 |
| 2021-11-29 | $12.64 | $12.80 | $12.26 | $12.45 | $12.45 | 2,581,829 |
| 2021-11-26 | $12.81 | $13.12 | $12.24 | $12.48 | $12.48 | 2,699,385 |
| 2021-11-24 | $12.20 | $12.62 | $12.07 | $12.50 | $12.50 | 1,774,848 |
| 2021-11-23 | $12.45 | $12.65 | $12.21 | $12.37 | $12.37 | 3,513,235 |
| 2021-11-22 | $12.60 | $12.95 | $12.10 | $12.45 | $12.45 | 5,198,409 |
| 2021-11-19 | $11.72 | $12.08 | $11.70 | $11.89 | $11.89 | 2,771,076 |
| 2021-11-18 | $12.00 | $12.12 | $11.34 | $11.75 | $11.75 | 2,909,810 |
| 2021-11-17 | $12.11 | $12.19 | $11.92 | $12.01 | $12.01 | 1,978,310 |
| 2021-11-16 | $11.80 | $12.13 | $11.70 | $12.10 | $12.10 | 2,603,381 |
| 2021-11-15 | $12.25 | $12.35 | $11.81 | $11.87 | $11.87 | 2,055,850 |
| 2021-11-12 | $12.34 | $12.41 | $12.10 | $12.25 | $12.25 | 1,987,735 |
| 2021-11-11 | $12.76 | $12.90 | $12.32 | $12.36 | $12.36 | 1,992,514 |
| 2021-11-10 | $12.86 | $13.27 | $12.62 | $12.73 | $12.73 | 3,356,775 |
| 2021-11-09 | $12.24 | $12.98 | $12.22 | $12.94 | $12.94 | 3,375,575 |
| 2021-11-08 | $12.31 | $12.49 | $12.05 | $12.22 | $12.22 | 3,401,240 |
| 2021-11-05 | $11.55 | $12.83 | $11.53 | $12.41 | $12.41 | 4,712,123 |
| 2021-11-04 | $12.16 | $12.27 | $11.52 | $11.61 | $11.61 | 6,470,882 |
| 2021-11-03 | $13.53 | $13.97 | $12.13 | $12.40 | $12.40 | 12,999,003 |
| 2021-11-02 | $15.31 | $15.48 | $14.99 | $15.14 | $15.14 | 2,371,424 |
| 2021-11-01 | $15.07 | $15.35 | $14.93 | $15.31 | $15.31 | 2,151,186 |
| 2021-10-29 | $15.24 | $15.40 | $14.84 | $14.93 | $14.93 | 1,660,159 |
| 2021-10-28 | $14.98 | $15.27 | $14.82 | $15.24 | $15.24 | 1,706,834 |
| 2021-10-27 | $15.47 | $15.55 | $14.91 | $14.93 | $14.93 | 2,442,655 |
| 2021-10-26 | $15.67 | $15.77 | $15.34 | $15.38 | $15.38 | 1,638,028 |
| 2021-10-25 | $14.71 | $15.49 | $14.61 | $15.46 | $15.46 | 2,624,693 |
| 2021-10-22 | $14.60 | $14.77 | $14.34 | $14.70 | $14.70 | 1,631,322 |
| 2021-10-21 | $14.33 | $14.70 | $14.28 | $14.61 | $14.61 | 1,414,761 |
| 2021-10-20 | $14.97 | $15.08 | $14.31 | $14.33 | $14.33 | 2,411,918 |
| 2021-10-19 | $15.00 | $15.28 | $14.76 | $15.04 | $15.04 | 1,870,053 |
| 2021-10-18 | $15.10 | $15.24 | $14.91 | $14.92 | $14.92 | 3,064,200 |
| 2021-10-15 | $15.44 | $15.54 | $15.12 | $15.13 | $15.13 | 1,969,946 |
| 2021-10-14 | $15.13 | $15.59 | $15.13 | $15.45 | $15.45 | 2,703,517 |
| 2021-10-13 | $14.82 | $15.01 | $14.59 | $14.99 | $14.99 | 2,521,433 |
| 2021-10-12 | $14.50 | $15.00 | $14.40 | $14.71 | $14.71 | 2,193,994 |
| 2021-10-11 | $14.49 | $14.61 | $14.35 | $14.42 | $14.42 | 1,700,878 |
| 2021-10-08 | $14.01 | $14.48 | $13.72 | $14.46 | $14.46 | 2,348,037 |
| 2021-10-07 | $13.60 | $13.96 | $13.54 | $13.96 | $13.96 | 1,964,035 |
| 2021-10-06 | $13.49 | $13.69 | $13.29 | $13.53 | $13.53 | 2,183,796 |
| 2021-10-05 | $13.35 | $13.79 | $13.35 | $13.73 | $13.73 | 1,838,780 |
| 2021-10-04 | $13.51 | $13.70 | $13.10 | $13.31 | $13.31 | 3,214,271 |
| 2021-10-01 | $14.25 | $14.35 | $13.63 | $13.73 | $13.73 | 4,348,067 |
| 2021-09-30 | $14.49 | $14.74 | $14.20 | $14.37 | $14.37 | 3,090,674 |
| 2021-09-29 | $14.89 | $15.00 | $14.36 | $14.38 | $14.38 | 2,691,417 |
| 2021-09-28 | $15.30 | $15.32 | $14.70 | $14.73 | $14.73 | 2,712,997 |
| 2021-09-27 | $15.00 | $15.45 | $14.83 | $15.38 | $15.38 | 2,754,278 |
| 2021-09-24 | $15.25 | $15.30 | $14.91 | $14.92 | $14.92 | 2,121,510 |
| 2021-09-23 | $15.30 | $15.46 | $15.18 | $15.37 | $15.37 | 1,855,119 |
| 2021-09-22 | $15.47 | $15.68 | $15.35 | $15.39 | $15.39 | 1,633,898 |
| 2021-09-21 | $15.16 | $15.49 | $15.11 | $15.32 | $15.32 | 1,754,212 |
| 2021-09-20 | $15.20 | $15.54 | $14.80 | $15.02 | $15.02 | 2,817,938 |
| 2021-09-17 | $15.35 | $15.74 | $15.10 | $15.70 | $15.70 | 4,027,846 |
| 2021-09-16 | $15.01 | $15.31 | $14.90 | $15.21 | $15.21 | 1,367,384 |
| 2021-09-15 | $15.40 | $15.40 | $14.82 | $15.07 | $15.07 | 2,119,435 |
| 2021-09-14 | $15.53 | $16.12 | $15.43 | $15.48 | $15.48 | 2,370,816 |
| 2021-09-13 | $15.26 | $15.52 | $14.85 | $15.49 | $15.49 | 2,626,531 |
| 2021-09-10 | $15.25 | $15.40 | $14.86 | $15.20 | $15.20 | 2,500,944 |
| 2021-09-09 | $14.87 | $15.79 | $14.87 | $15.25 | $15.25 | 3,527,194 |
| 2021-09-08 | $15.07 | $15.09 | $14.57 | $14.96 | $14.96 | 2,515,912 |
| 2021-09-07 | $15.60 | $15.61 | $14.92 | $15.10 | $15.10 | 2,232,594 |
| 2021-09-03 | $15.84 | $15.90 | $15.35 | $15.66 | $15.66 | 1,501,112 |
| 2021-09-02 | $16.17 | $16.22 | $15.87 | $15.91 | $15.91 | 1,303,590 |
| 2021-09-01 | $15.89 | $16.20 | $15.84 | $16.15 | $16.15 | 1,546,404 |
| 2021-08-31 | $15.81 | $16.28 | $15.79 | $15.92 | $15.92 | 1,457,128 |
| 2021-08-30 | $15.65 | $15.94 | $15.46 | $15.70 | $15.70 | 1,422,487 |
| 2021-08-27 | $15.37 | $15.83 | $15.22 | $15.66 | $15.66 | 1,815,003 |
| 2021-08-26 | $15.44 | $15.71 | $15.21 | $15.34 | $15.34 | 1,799,332 |
| 2021-08-25 | $15.45 | $15.92 | $15.31 | $15.47 | $15.47 | 1,676,658 |
| 2021-08-24 | $15.21 | $15.53 | $14.92 | $15.45 | $15.45 | 1,786,901 |
| 2021-08-23 | $14.48 | $15.14 | $14.45 | $15.12 | $15.12 | 2,418,903 |
| 2021-08-20 | $14.06 | $14.57 | $14.00 | $14.21 | $14.21 | 2,732,462 |
| 2021-08-19 | $14.56 | $14.82 | $14.19 | $14.24 | $14.24 | 2,414,289 |
| 2021-08-18 | $14.40 | $15.00 | $14.16 | $14.57 | $14.57 | 2,744,112 |
| 2021-08-17 | $14.89 | $15.36 | $14.31 | $14.38 | $14.38 | 4,556,676 |
| 2021-08-16 | $16.00 | $16.00 | $15.18 | $15.27 | $15.27 | 2,450,002 |
| 2021-08-13 | $16.50 | $16.88 | $16.07 | $16.15 | $16.15 | 2,477,447 |
| 2021-08-12 | $15.50 | $16.68 | $15.45 | $16.64 | $16.64 | 3,992,400 |
| 2021-08-11 | $16.14 | $16.23 | $15.21 | $15.58 | $15.58 | 5,637,261 |
| 2021-08-10 | $16.81 | $17.30 | $15.15 | $15.21 | $15.21 | 8,368,554 |
| 2021-08-09 | $17.57 | $18.12 | $17.44 | $17.65 | $17.65 | 2,884,068 |
| 2021-08-06 | $17.80 | $18.48 | $17.31 | $17.61 | $17.61 | 5,804,295 |
| 2021-08-05 | $15.74 | $17.81 | $15.10 | $17.65 | $17.65 | 8,701,822 |
| 2021-08-04 | $16.88 | $17.02 | $16.11 | $16.26 | $16.26 | 2,722,679 |
| 2021-08-03 | $16.41 | $16.81 | $16.00 | $16.76 | $16.76 | 1,820,256 |
| 2021-08-02 | $16.15 | $16.57 | $16.08 | $16.10 | $16.10 | 1,793,244 |
| 2021-07-30 | $16.76 | $16.83 | $16.07 | $16.12 | $16.12 | 2,484,302 |
| 2021-07-29 | $16.84 | $17.27 | $16.68 | $16.76 | $16.76 | 1,884,635 |
| 2021-07-28 | $16.99 | $17.19 | $16.67 | $16.82 | $16.82 | 2,166,780 |
| 2021-07-27 | $17.33 | $17.33 | $16.55 | $16.80 | $16.80 | 2,181,218 |
| 2021-07-26 | $17.39 | $17.55 | $17.09 | $17.25 | $17.25 | 2,186,400 |
| 2021-07-23 | $17.09 | $17.61 | $16.76 | $17.26 | $17.26 | 3,226,395 |
| 2021-07-22 | $16.46 | $17.30 | $16.33 | $16.97 | $16.97 | 3,386,871 |
| 2021-07-21 | $16.15 | $16.70 | $16.06 | $16.53 | $16.53 | 2,415,443 |
| 2021-07-20 | $15.34 | $16.29 | $15.25 | $16.24 | $16.24 | 3,117,120 |
| 2021-07-19 | $15.19 | $15.92 | $15.07 | $15.40 | $15.40 | 2,707,657 |
| 2021-07-16 | $15.88 | $15.92 | $15.51 | $15.61 | $15.61 | 1,788,447 |
| 2021-07-15 | $15.57 | $16.02 | $15.40 | $15.80 | $15.80 | 2,774,891 |
| 2021-07-14 | $15.90 | $16.10 | $15.52 | $15.63 | $15.63 | 2,512,378 |
| 2021-07-13 | $15.65 | $16.12 | $15.60 | $15.87 | $15.87 | 1,755,139 |
| 2021-07-12 | $16.43 | $16.54 | $15.77 | $15.80 | $15.80 | 2,491,971 |
| 2021-07-09 | $16.49 | $16.49 | $16.09 | $16.36 | $16.36 | 1,160,706 |
| 2021-07-08 | $15.40 | $16.58 | $15.26 | $16.25 | $16.25 | 2,247,217 |
| 2021-07-07 | $16.26 | $16.29 | $15.76 | $15.89 | $15.89 | 1,803,778 |
| 2021-07-06 | $16.28 | $16.35 | $15.93 | $16.23 | $16.23 | 2,592,180 |
| 2021-07-02 | $16.24 | $16.65 | $16.04 | $16.48 | $16.48 | 1,642,145 |
| 2021-07-01 | $15.93 | $16.28 | $15.72 | $16.27 | $16.27 | 2,570,257 |
| 2021-06-30 | $15.40 | $16.27 | $15.25 | $15.81 | $15.81 | 3,848,448 |
| 2021-06-29 | $15.79 | $15.87 | $15.37 | $15.49 | $15.49 | 2,703,639 |
| 2021-06-28 | $17.17 | $17.25 | $15.20 | $15.63 | $15.63 | 7,051,513 |
| 2021-06-25 | $17.05 | $17.14 | $16.72 | $17.13 | $17.13 | 9,419,050 |
| 2021-06-24 | $17.00 | $17.06 | $16.75 | $17.00 | $17.00 | 1,729,745 |
| 2021-06-23 | $16.64 | $17.43 | $16.64 | $16.99 | $16.99 | 3,680,319 |
| 2021-06-22 | $16.65 | $16.86 | $16.24 | $16.65 | $16.65 | 1,782,507 |
| 2021-06-21 | $15.97 | $16.75 | $15.89 | $16.72 | $16.72 | 3,486,775 |
| 2021-06-18 | $16.35 | $16.35 | $15.70 | $15.89 | $15.89 | 4,694,857 |
| 2021-06-17 | $16.19 | $16.62 | $16.05 | $16.36 | $16.36 | 1,943,674 |
| 2021-06-16 | $15.50 | $16.26 | $15.48 | $16.08 | $16.08 | 2,551,944 |
| 2021-06-15 | $16.15 | $16.21 | $15.50 | $15.61 | $15.61 | 3,500,971 |
| 2021-06-14 | $16.70 | $16.90 | $16.15 | $16.28 | $16.28 | 2,879,314 |
| 2021-06-11 | $17.20 | $17.28 | $16.62 | $16.71 | $16.71 | 2,962,221 |
| 2021-06-10 | $16.97 | $17.74 | $16.65 | $17.21 | $17.21 | 4,393,182 |
| 2021-06-09 | $17.18 | $17.59 | $16.92 | $16.99 | $16.99 | 2,874,865 |
| 2021-06-08 | $17.30 | $17.48 | $16.56 | $17.04 | $17.04 | 2,602,187 |
| 2021-06-07 | $16.37 | $17.68 | $16.35 | $17.24 | $17.24 | 4,775,309 |
| 2021-06-04 | $16.42 | $16.50 | $15.97 | $16.29 | $16.29 | 2,268,611 |
| 2021-06-03 | $16.30 | $16.72 | $16.04 | $16.36 | $16.36 | 3,070,935 |
| 2021-06-02 | $16.00 | $16.44 | $15.62 | $16.30 | $16.30 | 3,736,539 |
| 2021-06-01 | $15.88 | $16.20 | $15.42 | $15.95 | $15.95 | 3,009,707 |
| 2021-05-28 | $15.04 | $16.29 | $14.89 | $15.77 | $15.77 | 7,422,451 |
| 2021-05-27 | $13.65 | $15.02 | $13.62 | $14.75 | $14.75 | 6,709,454 |
| 2021-05-26 | $13.28 | $13.66 | $13.12 | $13.61 | $13.61 | 1,880,709 |
| 2021-05-25 | $13.62 | $13.89 | $13.27 | $13.28 | $13.28 | 2,234,596 |
| 2021-05-24 | $13.92 | $14.12 | $13.60 | $13.62 | $13.62 | 2,319,931 |
| 2021-05-21 | $14.10 | $14.56 | $13.84 | $13.86 | $13.86 | 2,915,265 |
| 2021-05-20 | $13.98 | $14.18 | $13.71 | $13.97 | $13.97 | 2,488,667 |
| 2021-05-19 | $13.89 | $14.29 | $13.62 | $13.98 | $13.98 | 3,208,371 |
| 2021-05-18 | $14.27 | $14.97 | $14.22 | $14.38 | $14.38 | 4,876,848 |
| 2021-05-17 | $12.81 | $14.45 | $12.64 | $14.38 | $14.38 | 7,473,598 |
| 2021-05-14 | $12.06 | $13.13 | $11.90 | $12.84 | $12.84 | 5,534,055 |
| 2021-05-13 | $12.51 | $12.61 | $11.84 | $11.96 | $11.96 | 3,142,429 |
| 2021-05-12 | $11.90 | $12.67 | $11.90 | $12.49 | $12.49 | 4,113,796 |
| 2021-05-11 | $11.28 | $12.28 | $11.22 | $12.14 | $12.14 | 3,565,091 |
| 2021-05-10 | $13.04 | $13.07 | $11.92 | $11.93 | $11.93 | 4,531,646 |
| 2021-05-07 | $12.69 | $13.19 | $12.52 | $13.12 | $13.12 | 6,454,063 |
| 2021-05-06 | $11.31 | $13.28 | $10.86 | $12.92 | $12.92 | 18,023,592 |
| 2021-05-05 | $11.10 | $11.17 | $10.57 | $10.68 | $10.68 | 2,570,218 |
| 2021-05-04 | $11.04 | $11.20 | $10.80 | $11.01 | $11.01 | 2,673,857 |
| 2021-05-03 | $11.71 | $11.81 | $11.16 | $11.18 | $11.18 | 2,421,623 |
| 2021-04-30 | $12.23 | $12.38 | $11.54 | $11.64 | $11.64 | 3,506,227 |
| 2021-04-29 | $12.35 | $12.41 | $11.94 | $12.12 | $12.12 | 1,644,222 |
| 2021-04-28 | $12.29 | $12.54 | $12.07 | $12.34 | $12.34 | 1,777,841 |
| 2021-04-27 | $12.47 | $12.75 | $12.20 | $12.30 | $12.30 | 2,346,024 |
| 2021-04-26 | $12.25 | $12.51 | $12.07 | $12.39 | $12.39 | 1,873,219 |
| 2021-04-23 | $12.09 | $12.37 | $11.95 | $12.13 | $12.13 | 2,170,902 |
| 2021-04-22 | $11.62 | $12.56 | $11.51 | $12.05 | $12.05 | 4,450,702 |
| 2021-04-21 | $11.05 | $11.70 | $10.85 | $11.66 | $11.66 | 2,554,166 |
| 2021-04-20 | $11.49 | $11.86 | $10.87 | $11.11 | $11.11 | 3,668,664 |
| 2021-04-19 | $11.16 | $11.52 | $11.00 | $11.51 | $11.51 | 2,397,400 |
| 2021-04-16 | $11.32 | $11.40 | $10.94 | $11.24 | $11.24 | 3,319,626 |
| 2021-04-15 | $10.31 | $11.58 | $10.13 | $11.34 | $11.34 | 8,515,444 |
| 2021-04-14 | $9.79 | $10.64 | $9.72 | $10.19 | $10.19 | 3,344,792 |
| 2021-04-13 | $9.59 | $9.73 | $9.23 | $9.69 | $9.69 | 3,670,771 |
| 2021-04-12 | $10.15 | $10.16 | $9.34 | $9.50 | $9.50 | 3,607,182 |
| 2021-04-09 | $10.38 | $10.56 | $10.19 | $10.21 | $10.21 | 2,183,967 |
| 2021-04-08 | $10.45 | $10.58 | $10.19 | $10.40 | $10.40 | 2,595,720 |
| 2021-04-07 | $10.17 | $10.61 | $10.05 | $10.41 | $10.41 | 2,927,792 |
| 2021-04-06 | $9.89 | $10.24 | $9.84 | $10.12 | $10.12 | 2,882,390 |
| 2021-04-05 | $10.00 | $10.18 | $9.78 | $10.07 | $10.07 | 4,031,148 |
| 2021-04-01 | $10.22 | $10.30 | $9.88 | $9.95 | $9.95 | 4,160,797 |
| 2021-03-31 | $10.13 | $10.49 | $10.01 | $10.17 | $10.17 | 6,371,449 |
| 2021-03-30 | $9.72 | $10.11 | $9.57 | $9.99 | $9.99 | 3,746,136 |
| 2021-03-29 | $10.09 | $10.20 | $9.30 | $9.73 | $9.73 | 6,588,711 |
| 2021-03-26 | $10.87 | $10.87 | $9.89 | $10.35 | $10.35 | 4,496,903 |
| 2021-03-25 | $10.10 | $10.81 | $9.77 | $10.71 | $10.71 | 5,276,886 |
| 2021-03-24 | $11.19 | $11.20 | $10.42 | $10.53 | $10.53 | 6,165,050 |
| 2021-03-23 | $11.51 | $11.68 | $10.59 | $10.86 | $10.86 | 10,630,465 |
| 2021-03-22 | $13.66 | $14.24 | $11.66 | $11.80 | $11.80 | 18,851,409 |
| 2021-03-19 | $12.65 | $13.61 | $12.65 | $13.24 | $13.24 | 13,173,227 |
| 2021-03-18 | $13.01 | $13.60 | $12.65 | $12.69 | $12.69 | 4,911,127 |
| 2021-03-17 | $12.87 | $13.32 | $12.54 | $13.24 | $13.24 | 5,215,380 |
| 2021-03-16 | $13.49 | $13.75 | $12.63 | $13.01 | $13.01 | 5,778,770 |
| 2021-03-15 | $12.92 | $13.93 | $12.80 | $13.48 | $13.48 | 6,041,753 |
| 2021-03-12 | $12.87 | $13.16 | $12.30 | $12.64 | $12.64 | 7,620,605 |
| 2021-03-11 | $13.83 | $13.92 | $12.84 | $12.99 | $12.99 | 9,079,619 |
| 2021-03-10 | $12.12 | $13.77 | $12.12 | $13.61 | $13.61 | 9,483,168 |
| 2021-03-09 | $11.44 | $12.31 | $11.30 | $12.07 | $12.07 | 6,349,851 |
| 2021-03-08 | $11.26 | $11.66 | $11.06 | $11.10 | $11.10 | 4,599,351 |
| 2021-03-05 | $11.08 | $11.19 | $9.69 | $11.15 | $11.15 | 8,551,267 |
| 2021-03-04 | $11.71 | $12.01 | $10.78 | $10.92 | $10.92 | 8,271,775 |
| 2021-03-03 | $11.70 | $12.15 | $11.55 | $11.87 | $11.87 | 5,167,030 |
| 2021-03-02 | $11.81 | $12.20 | $11.68 | $11.74 | $11.74 | 4,534,968 |
| 2021-03-01 | $11.27 | $12.08 | $11.20 | $11.98 | $11.98 | 5,784,571 |
| 2021-02-26 | $10.88 | $11.09 | $10.29 | $10.78 | $10.78 | 4,890,008 |
| 2021-02-25 | $11.09 | $11.64 | $10.37 | $10.47 | $10.47 | 7,776,575 |
| 2021-02-24 | $11.17 | $11.85 | $10.82 | $11.81 | $11.81 | 4,841,720 |
| 2021-02-23 | $10.51 | $11.29 | $10.29 | $11.09 | $11.09 | 7,456,181 |
| 2021-02-22 | $11.69 | $12.41 | $11.06 | $11.19 | $11.19 | 8,277,463 |
| 2021-02-19 | $11.00 | $11.61 | $10.88 | $11.53 | $11.53 | 6,365,477 |
| 2021-02-18 | $10.45 | $10.96 | $10.26 | $10.80 | $10.80 | 6,022,577 |
| 2021-02-17 | $10.20 | $10.88 | $9.95 | $10.66 | $10.66 | 5,889,709 |
| 2021-02-16 | $9.70 | $10.47 | $9.53 | $10.34 | $10.34 | 7,321,895 |
| 2021-02-12 | $9.10 | $9.76 | $8.86 | $9.57 | $9.57 | 8,617,509 |
| 2021-02-11 | $9.60 | $9.73 | $9.17 | $9.20 | $9.20 | 5,843,920 |
| 2021-02-10 | $9.86 | $10.07 | $9.40 | $9.55 | $9.55 | 5,162,829 |
| 2021-02-09 | $10.25 | $10.26 | $9.82 | $9.90 | $9.90 | 5,323,223 |
| 2021-02-08 | $9.99 | $10.41 | $9.83 | $10.25 | $10.25 | 6,127,784 |
| 2021-02-05 | $9.66 | $10.16 | $9.51 | $9.79 | $9.79 | 7,466,041 |
| 2021-02-04 | $10.23 | $10.28 | $9.47 | $9.65 | $9.65 | 9,459,962 |
| 2021-02-03 | $11.10 | $11.15 | $10.12 | $10.30 | $10.30 | 9,783,184 |
| 2021-02-02 | $12.79 | $12.90 | $9.44 | $10.53 | $10.53 | 27,988,107 |
| 2021-02-01 | $10.75 | $12.04 | $10.21 | $11.85 | $11.85 | 37,550,049 |
| 2021-01-29 | $8.82 | $9.06 | $8.37 | $8.52 | $8.52 | 4,906,486 |
| 2021-01-28 | $8.98 | $9.24 | $8.46 | $8.71 | $8.71 | 4,782,844 |
| 2021-01-27 | $8.89 | $9.16 | $8.69 | $8.76 | $8.76 | 5,539,258 |
| 2021-01-26 | $9.26 | $9.49 | $9.05 | $9.16 | $9.16 | 4,773,459 |
| 2021-01-25 | $9.09 | $9.25 | $8.77 | $9.16 | $9.16 | 5,181,497 |
| 2021-01-22 | $9.54 | $9.78 | $8.87 | $9.21 | $9.21 | 9,074,236 |
| 2021-01-21 | $9.26 | $9.33 | $9.05 | $9.15 | $9.15 | 4,029,499 |
| 2021-01-20 | $9.04 | $9.40 | $8.84 | $9.24 | $9.24 | 4,894,063 |
| 2021-01-19 | $8.94 | $9.35 | $8.86 | $9.07 | $9.07 | 6,035,755 |
| 2021-01-15 | $8.56 | $8.99 | $8.39 | $8.80 | $8.80 | 5,880,445 |
| 2021-01-14 | $8.19 | $8.68 | $8.12 | $8.59 | $8.59 | 5,107,619 |
| 2021-01-13 | $8.06 | $8.41 | $7.90 | $8.15 | $8.15 | 4,629,451 |
| 2021-01-12 | $7.65 | $8.25 | $7.55 | $8.04 | $8.04 | 4,942,123 |
| 2021-01-11 | $7.70 | $7.75 | $7.45 | $7.51 | $7.51 | 3,936,344 |
| 2021-01-08 | $7.83 | $8.00 | $7.58 | $7.74 | $7.74 | 3,972,893 |
| 2021-01-07 | $7.76 | $7.89 | $7.53 | $7.74 | $7.74 | 3,846,355 |
| 2021-01-06 | $7.39 | $7.79 | $7.36 | $7.55 | $7.55 | 5,292,409 |
| 2021-01-05 | $7.35 | $7.46 | $7.27 | $7.37 | $7.37 | 3,279,204 |
| 2021-01-04 | $7.48 | $7.70 | $7.28 | $7.38 | $7.38 | 3,784,113 |
| 2020-12-31 | $7.54 | $7.56 | $7.31 | $7.45 | $7.45 | 3,426,749 |
| 2020-12-30 | $7.11 | $7.65 | $7.06 | $7.50 | $7.50 | 5,870,596 |
| 2020-12-29 | $7.10 | $7.28 | $6.88 | $7.04 | $7.04 | 5,865,912 |
| 2020-12-28 | $7.29 | $7.49 | $7.07 | $7.18 | $7.18 | 4,561,176 |
| 2020-12-24 | $7.57 | $7.62 | $7.22 | $7.28 | $7.28 | 2,846,302 |
| 2020-12-23 | $7.40 | $7.66 | $7.17 | $7.56 | $7.56 | 5,759,233 |
| 2020-12-22 | $7.50 | $7.93 | $6.83 | $7.59 | $7.59 | 18,252,919 |
| 2020-12-21 | $8.66 | $8.73 | $8.19 | $8.30 | $8.30 | 7,883,869 |
| 2020-12-18 | $8.12 | $8.61 | $8.09 | $8.61 | $8.61 | 16,838,117 |
| 2020-12-17 | $8.17 | $8.34 | $7.91 | $8.20 | $8.20 | 7,250,760 |
| 2020-12-16 | $8.45 | $8.61 | $8.17 | $8.29 | $8.29 | 5,349,794 |
| 2020-12-15 | $8.57 | $8.59 | $8.14 | $8.31 | $8.31 | 6,062,051 |
| 2020-12-14 | $8.77 | $8.99 | $8.40 | $8.50 | $8.50 | 10,884,920 |
| 2020-12-11 | $7.56 | $8.45 | $7.56 | $8.12 | $8.12 | 8,327,482 |
| 2020-12-10 | $6.92 | $7.70 | $6.86 | $7.65 | $7.65 | 8,287,233 |
| 2020-12-09 | $7.69 | $7.73 | $7.00 | $7.26 | $7.26 | 11,574,425 |
| 2020-12-08 | $7.18 | $7.70 | $6.83 | $7.66 | $7.66 | 12,404,785 |
| 2020-12-07 | $6.82 | $7.31 | $6.46 | $7.22 | $7.22 | 29,777,956 |
| 2020-12-04 | $5.85 | $6.25 | $5.75 | $6.10 | $6.10 | 40,095,473 |
| 2020-12-03 | $5.14 | $5.19 | $4.90 | $5.14 | $5.14 | 10,388,692 |
| 2020-12-02 | $4.82 | $5.17 | $4.74 | $5.04 | $5.04 | 6,541,046 |
| 2020-12-01 | $5.16 | $5.17 | $4.78 | $4.87 | $4.87 | 4,923,321 |
| 2020-11-30 | $5.18 | $5.29 | $4.83 | $5.11 | $5.11 | 8,409,349 |
| 2020-11-27 | $4.81 | $5.13 | $4.80 | $5.13 | $5.13 | 3,803,628 |
| 2020-11-25 | $4.74 | $4.78 | $4.59 | $4.76 | $4.76 | 4,493,994 |
| 2020-11-24 | $4.52 | $4.84 | $4.52 | $4.66 | $4.66 | 7,610,476 |
| 2020-11-23 | $4.38 | $4.48 | $4.26 | $4.40 | $4.40 | 4,310,830 |
| 2020-11-20 | $4.15 | $4.37 | $4.12 | $4.33 | $4.33 | 3,669,215 |
| 2020-11-19 | $4.28 | $4.41 | $4.06 | $4.17 | $4.17 | 4,939,097 |
| 2020-11-18 | $4.57 | $4.57 | $4.27 | $4.28 | $4.28 | 4,692,902 |
| 2020-11-17 | $4.39 | $4.59 | $4.33 | $4.58 | $4.58 | 3,503,757 |
| 2020-11-16 | $4.39 | $4.47 | $4.25 | $4.45 | $4.45 | 3,931,114 |
| 2020-11-13 | $4.33 | $4.47 | $4.30 | $4.41 | $4.41 | 2,990,438 |
| 2020-11-12 | $4.21 | $4.46 | $4.19 | $4.25 | $4.25 | 4,965,194 |
| 2020-11-11 | $4.08 | $4.28 | $4.08 | $4.26 | $4.26 | 3,682,526 |
| 2020-11-10 | $3.85 | $4.10 | $3.82 | $4.08 | $4.08 | 5,104,101 |
| 2020-11-09 | $3.98 | $4.07 | $3.78 | $3.88 | $3.88 | 6,419,808 |
| 2020-11-06 | $4.30 | $4.30 | $4.01 | $4.08 | $4.08 | 3,784,963 |
| 2020-11-05 | $4.30 | $4.37 | $3.92 | $4.24 | $4.24 | 5,999,293 |
| 2020-11-04 | $3.90 | $4.30 | $3.88 | $4.27 | $4.27 | 5,932,575 |
| 2020-11-03 | $3.80 | $4.02 | $3.74 | $3.95 | $3.95 | 4,677,799 |
| 2020-11-02 | $3.82 | $3.88 | $3.71 | $3.85 | $3.85 | 2,997,843 |
| 2020-10-30 | $3.77 | $3.84 | $3.70 | $3.82 | $3.82 | 4,327,352 |
| 2020-10-29 | $3.62 | $3.78 | $3.57 | $3.73 | $3.73 | 3,336,509 |
| 2020-10-28 | $3.65 | $3.70 | $3.57 | $3.63 | $3.63 | 4,276,886 |
| 2020-10-27 | $3.85 | $3.85 | $3.66 | $3.71 | $3.71 | 5,665,287 |
| 2020-10-26 | $3.64 | $3.85 | $3.61 | $3.84 | $3.84 | 5,064,010 |
| 2020-10-23 | $3.91 | $3.92 | $3.65 | $3.71 | $3.71 | 3,099,361 |
| 2020-10-22 | $3.64 | $3.84 | $3.63 | $3.84 | $3.84 | 5,126,614 |
| 2020-10-21 | $3.53 | $3.71 | $3.51 | $3.59 | $3.59 | 4,416,627 |
| 2020-10-20 | $3.55 | $3.64 | $3.46 | $3.51 | $3.51 | 3,917,410 |
| 2020-10-19 | $3.86 | $3.87 | $3.54 | $3.57 | $3.57 | 7,009,313 |
| 2020-10-16 | $3.91 | $3.94 | $3.79 | $3.85 | $3.85 | 3,191,446 |
| 2020-10-15 | $3.80 | $3.91 | $3.79 | $3.89 | $3.89 | 3,000,107 |
| 2020-10-14 | $3.93 | $3.98 | $3.85 | $3.88 | $3.88 | 3,173,701 |
| 2020-10-13 | $3.81 | $3.93 | $3.81 | $3.91 | $3.91 | 3,865,208 |
| 2020-10-12 | $3.95 | $3.97 | $3.79 | $3.85 | $3.85 | 5,445,995 |
| 2020-10-09 | $3.90 | $3.94 | $3.84 | $3.91 | $3.91 | 3,367,755 |
| 2020-10-08 | $3.78 | $3.92 | $3.73 | $3.90 | $3.90 | 4,207,839 |
| 2020-10-07 | $3.53 | $3.77 | $3.51 | $3.75 | $3.75 | 4,181,418 |
| 2020-10-06 | $3.63 | $3.69 | $3.44 | $3.48 | $3.48 | 4,179,747 |
| 2020-10-05 | $3.43 | $3.65 | $3.42 | $3.65 | $3.65 | 5,753,057 |
| 2020-10-02 | $3.43 | $3.54 | $3.36 | $3.37 | $3.37 | 4,706,494 |
| 2020-10-01 | $3.46 | $3.53 | $3.44 | $3.53 | $3.53 | 3,734,606 |
| 2020-09-30 | $3.79 | $3.82 | $3.36 | $3.44 | $3.44 | 12,239,187 |
| 2020-09-29 | $3.73 | $3.86 | $3.68 | $3.84 | $3.84 | 4,056,262 |
| 2020-09-28 | $3.70 | $3.70 | $3.54 | $3.67 | $3.67 | 3,430,586 |
| 2020-09-25 | $3.40 | $3.64 | $3.40 | $3.64 | $3.64 | 3,904,621 |
| 2020-09-24 | $3.41 | $3.53 | $3.30 | $3.43 | $3.43 | 6,961,525 |
| 2020-09-23 | $3.78 | $3.81 | $3.48 | $3.50 | $3.50 | 4,959,662 |
| 2020-09-22 | $3.78 | $3.78 | $3.65 | $3.77 | $3.77 | 3,517,437 |
| 2020-09-21 | $3.95 | $3.99 | $3.75 | $3.76 | $3.76 | 5,849,965 |
| 2020-09-18 | $4.00 | $4.05 | $3.89 | $4.01 | $4.01 | 9,676,217 |
| 2020-09-17 | $3.88 | $4.07 | $3.88 | $3.99 | $3.99 | 4,430,687 |
| 2020-09-16 | $4.01 | $4.09 | $3.91 | $3.97 | $3.97 | 3,524,129 |
| 2020-09-15 | $4.07 | $4.17 | $3.99 | $4.00 | $4.00 | 4,436,320 |
| 2020-09-14 | $3.80 | $4.03 | $3.79 | $4.03 | $4.03 | 6,199,233 |
| 2020-09-11 | $3.80 | $3.86 | $3.68 | $3.77 | $3.77 | 3,379,022 |
| 2020-09-10 | $3.67 | $3.89 | $3.67 | $3.74 | $3.74 | 4,770,651 |
| 2020-09-09 | $3.68 | $3.83 | $3.66 | $3.71 | $3.71 | 4,449,176 |
| 2020-09-08 | $3.57 | $3.71 | $3.51 | $3.58 | $3.58 | 4,521,222 |
| 2020-09-04 | $3.63 | $3.74 | $3.31 | $3.66 | $3.66 | 8,536,783 |
| 2020-09-03 | $3.85 | $3.93 | $3.66 | $3.66 | $3.66 | 6,329,311 |
| 2020-09-02 | $3.91 | $3.94 | $3.73 | $3.88 | $3.88 | 5,292,054 |
| 2020-09-01 | $4.19 | $4.24 | $3.83 | $3.93 | $3.93 | 8,868,933 |
| 2020-08-31 | $4.20 | $4.49 | $4.06 | $4.15 | $4.15 | 15,341,757 |
| 2020-08-28 | $3.88 | $4.02 | $3.86 | $3.97 | $3.97 | 3,925,353 |
| 2020-08-27 | $4.00 | $4.04 | $3.86 | $3.92 | $3.92 | 4,182,063 |
| 2020-08-26 | $4.09 | $4.14 | $3.97 | $3.99 | $3.99 | 3,272,418 |
| 2020-08-25 | $3.95 | $4.15 | $3.87 | $4.13 | $4.13 | 4,653,862 |
| 2020-08-24 | $4.17 | $4.20 | $3.92 | $3.97 | $3.97 | 5,149,068 |
| 2020-08-21 | $4.34 | $4.43 | $4.16 | $4.17 | $4.17 | 4,719,629 |
| 2020-08-20 | $4.33 | $4.47 | $4.28 | $4.36 | $4.36 | 3,231,834 |
| 2020-08-19 | $4.51 | $4.55 | $4.37 | $4.39 | $4.39 | 3,592,624 |
| 2020-08-18 | $4.51 | $4.68 | $4.44 | $4.51 | $4.51 | 4,427,194 |
| 2020-08-17 | $4.31 | $4.57 | $4.23 | $4.53 | $4.53 | 4,912,588 |
| 2020-08-14 | $4.55 | $4.58 | $4.25 | $4.31 | $4.31 | 7,236,633 |
| 2020-08-13 | $4.33 | $4.67 | $4.23 | $4.60 | $4.60 | 12,142,157 |
| 2020-08-12 | $3.99 | $4.07 | $3.92 | $3.97 | $3.97 | 5,652,703 |
| 2020-08-11 | $4.13 | $4.19 | $3.92 | $3.96 | $3.96 | 6,194,866 |
| 2020-08-10 | $4.00 | $4.22 | $3.95 | $4.13 | $4.13 | 6,716,599 |
| 2020-08-07 | $4.00 | $4.03 | $3.81 | $3.97 | $3.97 | 6,472,443 |
| 2020-08-06 | $4.00 | $4.14 | $3.86 | $4.00 | $4.00 | 9,760,609 |
| 2020-08-05 | $4.23 | $4.32 | $4.09 | $4.21 | $4.21 | 6,117,680 |
| 2020-08-04 | $4.46 | $4.50 | $4.21 | $4.23 | $4.23 | 6,100,635 |
| 2020-08-03 | $4.42 | $4.50 | $4.16 | $4.40 | $4.40 | 8,480,662 |
| 2020-07-31 | $4.22 | $4.28 | $4.02 | $4.07 | $4.07 | 6,036,453 |
| 2020-07-30 | $4.12 | $4.42 | $4.11 | $4.22 | $4.22 | 7,532,811 |
| 2020-07-29 | $4.43 | $4.47 | $4.16 | $4.22 | $4.22 | 7,495,389 |
| 2020-07-28 | $4.53 | $4.60 | $4.39 | $4.42 | $4.42 | 6,500,447 |
| 2020-07-27 | $4.50 | $4.55 | $4.40 | $4.50 | $4.50 | 5,161,405 |
| 2020-07-24 | $4.49 | $4.54 | $4.33 | $4.45 | $4.45 | 4,561,756 |
| 2020-07-23 | $4.81 | $4.84 | $4.48 | $4.57 | $4.57 | 6,068,914 |
| 2020-07-22 | $4.92 | $4.92 | $4.70 | $4.81 | $4.81 | 4,635,066 |
| 2020-07-21 | $5.11 | $5.17 | $4.83 | $4.87 | $4.87 | 7,145,209 |
| 2020-07-20 | $5.10 | $5.29 | $5.02 | $5.13 | $5.13 | 6,362,846 |
| 2020-07-17 | $5.02 | $5.15 | $4.98 | $5.04 | $5.04 | 6,926,076 |
| 2020-07-16 | $5.06 | $5.15 | $5.01 | $5.03 | $5.03 | 4,025,931 |
| 2020-07-15 | $5.24 | $5.36 | $5.00 | $5.23 | $5.23 | 5,027,798 |
| 2020-07-14 | $4.97 | $5.24 | $4.76 | $5.23 | $5.23 | 8,497,785 |
| 2020-07-13 | $5.42 | $5.45 | $4.94 | $4.95 | $4.95 | 8,108,288 |
| 2020-07-10 | $5.55 | $5.60 | $5.24 | $5.44 | $5.44 | 5,610,965 |
| 2020-07-09 | $5.58 | $5.82 | $5.41 | $5.53 | $5.53 | 9,785,665 |
| 2020-07-08 | $5.86 | $6.03 | $5.19 | $5.43 | $5.43 | 14,754,673 |
| 2020-07-07 | $4.96 | $5.56 | $4.92 | $5.41 | $5.41 | 10,937,505 |
| 2020-07-06 | $5.12 | $5.13 | $4.88 | $4.95 | $4.95 | 5,395,712 |
| 2020-07-02 | $4.95 | $5.07 | $4.76 | $5.02 | $5.02 | 6,164,277 |
| 2020-07-01 | $4.70 | $4.92 | $4.59 | $4.91 | $4.91 | 5,441,855 |
| 2020-06-30 | $4.90 | $4.91 | $4.56 | $4.76 | $4.76 | 8,448,556 |
| 2020-06-29 | $5.17 | $5.29 | $4.85 | $4.98 | $4.98 | 12,983,510 |
| 2020-06-26 | $4.41 | $4.90 | $4.38 | $4.83 | $4.83 | 16,854,686 |
| 2020-06-25 | $4.21 | $4.32 | $4.12 | $4.30 | $4.30 | 4,922,257 |
| 2020-06-24 | $4.23 | $4.33 | $4.06 | $4.22 | $4.22 | 5,197,307 |
| 2020-06-23 | $4.10 | $4.32 | $4.10 | $4.27 | $4.27 | 7,058,932 |
| 2020-06-22 | $3.98 | $4.13 | $3.84 | $4.12 | $4.12 | 7,653,128 |
| 2020-06-19 | $4.13 | $4.19 | $3.89 | $3.89 | $3.89 | 20,221,626 |
| 2020-06-18 | $4.08 | $4.21 | $3.91 | $4.11 | $4.11 | 5,666,355 |
| 2020-06-17 | $4.36 | $4.36 | $4.09 | $4.09 | $4.09 | 6,212,992 |
| 2020-06-16 | $4.57 | $4.61 | $4.27 | $4.37 | $4.37 | 6,251,523 |
| 2020-06-15 | $4.21 | $4.68 | $4.13 | $4.49 | $4.49 | 6,554,721 |
| 2020-06-12 | $4.37 | $4.37 | $4.08 | $4.29 | $4.29 | 5,830,274 |
| 2020-06-11 | $4.57 | $4.62 | $4.22 | $4.23 | $4.23 | 5,661,495 |
| 2020-06-10 | $4.44 | $4.65 | $4.35 | $4.57 | $4.57 | 6,714,506 |
| 2020-06-09 | $4.38 | $4.41 | $4.22 | $4.31 | $4.31 | 4,836,566 |
| 2020-06-08 | $4.31 | $4.55 | $4.22 | $4.40 | $4.40 | 6,902,525 |
| 2020-06-05 | $4.34 | $4.40 | $4.07 | $4.17 | $4.17 | 8,176,364 |
| 2020-06-04 | $4.44 | $4.65 | $4.33 | $4.36 | $4.36 | 6,050,350 |
| 2020-06-03 | $4.69 | $4.75 | $4.49 | $4.50 | $4.50 | 5,425,765 |
| 2020-06-02 | $4.73 | $4.80 | $4.50 | $4.73 | $4.73 | 5,332,526 |
| 2020-06-01 | $4.49 | $4.77 | $4.41 | $4.69 | $4.69 | 7,295,303 |
| 2020-05-29 | $4.57 | $4.63 | $4.24 | $4.50 | $4.50 | 8,828,822 |
| 2020-05-28 | $4.70 | $4.86 | $4.48 | $4.50 | $4.50 | 17,394,296 |
| 2020-05-27 | $5.10 | $5.12 | $4.33 | $5.04 | $5.04 | 9,764,557 |
| 2020-05-26 | $5.49 | $5.53 | $5.17 | $5.20 | $5.20 | 8,045,237 |
| 2020-05-22 | $5.30 | $5.47 | $5.23 | $5.45 | $5.45 | 3,632,874 |
| 2020-05-21 | $5.52 | $5.54 | $4.97 | $5.35 | $5.35 | 8,861,051 |
| 2020-05-20 | $5.18 | $5.64 | $5.05 | $5.61 | $5.61 | 12,749,619 |
| 2020-05-19 | $4.97 | $5.23 | $4.93 | $5.10 | $5.10 | 7,928,098 |
| 2020-05-18 | $5.27 | $5.37 | $4.83 | $4.93 | $4.93 | 11,470,314 |
| 2020-05-15 | $4.96 | $5.37 | $4.95 | $5.29 | $5.29 | 7,321,229 |
| 2020-05-14 | $4.70 | $5.25 | $4.68 | $5.08 | $5.08 | 9,925,866 |
| 2020-05-13 | $5.30 | $5.50 | $4.60 | $4.90 | $4.90 | 16,402,018 |
| 2020-05-12 | $6.17 | $6.29 | $5.37 | $5.41 | $5.41 | 23,675,020 |
| 2020-05-11 | $5.05 | $5.67 | $5.01 | $5.54 | $5.54 | 24,643,188 |
| 2020-05-08 | $3.92 | $4.78 | $3.92 | $4.70 | $4.70 | 21,232,891 |
| 2020-05-07 | $3.87 | $4.00 | $3.77 | $3.92 | $3.92 | 9,003,490 |
| 2020-05-06 | $4.06 | $4.16 | $3.82 | $3.86 | $3.86 | 12,318,365 |
| 2020-05-05 | $4.15 | $4.31 | $3.85 | $3.95 | $3.95 | 13,392,792 |
| 2020-05-04 | $3.45 | $3.93 | $3.38 | $3.93 | $3.93 | 9,251,094 |
| 2020-05-01 | $3.75 | $3.85 | $3.37 | $3.54 | $3.54 | 11,651,503 |
| 2020-04-30 | $3.84 | $4.14 | $3.73 | $3.91 | $3.91 | 16,181,745 |
| 2020-04-29 | $3.83 | $4.00 | $3.45 | $3.70 | $3.70 | 26,642,892 |
| 2020-04-28 | $3.57 | $3.57 | $3.21 | $3.34 | $3.34 | 7,395,626 |
| 2020-04-27 | $3.70 | $3.79 | $3.43 | $3.55 | $3.55 | 11,716,917 |
| 2020-04-24 | $3.06 | $3.65 | $3.03 | $3.56 | $3.56 | 12,318,374 |
| 2020-04-23 | $3.50 | $3.66 | $2.75 | $3.26 | $3.26 | 28,256,557 |
| 2020-04-22 | $3.40 | $3.49 | $3.25 | $3.45 | $3.45 | 6,720,636 |
| 2020-04-21 | $3.47 | $3.51 | $3.03 | $3.21 | $3.21 | 12,921,148 |
| 2020-04-20 | $3.34 | $3.84 | $3.33 | $3.47 | $3.47 | 21,575,072 |
| 2020-04-17 | $3.08 | $3.36 | $2.90 | $3.36 | $3.36 | 26,562,138 |
| 2020-04-16 | $2.72 | $2.90 | $2.50 | $2.59 | $2.59 | 12,124,828 |
| 2020-04-15 | $2.67 | $2.79 | $2.55 | $2.70 | $2.70 | 8,410,748 |
| 2020-04-14 | $2.43 | $2.95 | $2.36 | $2.76 | $2.76 | 24,018,177 |
| 2020-04-13 | $2.70 | $2.75 | $2.24 | $2.35 | $2.35 | 27,014,016 |
| 2020-04-09 | $2.00 | $2.15 | $1.99 | $2.07 | $2.07 | 9,466,625 |
| 2020-04-08 | $1.95 | $2.01 | $1.94 | $2.00 | $2.00 | 3,894,994 |
| 2020-04-07 | $2.11 | $2.15 | $1.91 | $1.94 | $1.94 | 4,799,322 |
| 2020-04-06 | $2.03 | $2.08 | $1.97 | $2.05 | $2.05 | 4,654,598 |
| 2020-04-03 | $1.94 | $2.00 | $1.88 | $1.95 | $1.95 | 2,958,960 |
| 2020-04-02 | $1.92 | $1.99 | $1.80 | $1.99 | $1.99 | 4,299,361 |
| 2020-04-01 | $1.95 | $2.01 | $1.82 | $1.90 | $1.90 | 4,538,410 |
| 2020-03-31 | $1.97 | $2.07 | $1.93 | $2.00 | $2.00 | 4,053,297 |
| 2020-03-30 | $2.00 | $2.02 | $1.90 | $1.99 | $1.99 | 6,105,002 |
| 2020-03-27 | $1.94 | $2.03 | $1.91 | $1.91 | $1.91 | 2,676,302 |
| 2020-03-26 | $2.03 | $2.15 | $1.92 | $1.99 | $1.99 | 4,529,547 |
| 2020-03-25 | $2.03 | $2.10 | $1.95 | $2.01 | $2.01 | 4,157,849 |
| 2020-03-24 | $2.03 | $2.10 | $1.89 | $2.00 | $2.00 | 4,413,391 |
| 2020-03-23 | $1.91 | $2.03 | $1.78 | $1.96 | $1.96 | 4,250,760 |
| 2020-03-20 | $2.02 | $2.13 | $1.75 | $1.87 | $1.87 | 7,970,985 |
| 2020-03-19 | $1.69 | $2.48 | $1.66 | $1.96 | $1.96 | 13,649,332 |
| 2020-03-18 | $1.80 | $2.08 | $1.58 | $1.60 | $1.60 | 7,235,229 |
| 2020-03-17 | $1.89 | $2.05 | $1.75 | $1.82 | $1.82 | 7,535,628 |
| 2020-03-16 | $2.00 | $2.19 | $1.75 | $1.75 | $1.75 | 7,109,679 |
| 2020-03-13 | $2.28 | $2.28 | $1.86 | $2.21 | $2.21 | 8,199,574 |
| 2020-03-12 | $2.25 | $2.75 | $2.02 | $2.02 | $2.02 | 6,949,936 |
| 2020-03-11 | $2.72 | $2.81 | $2.29 | $2.59 | $2.59 | 10,153,957 |
| 2020-03-10 | $3.62 | $3.63 | $2.66 | $2.81 | $2.81 | 9,017,188 |
| 2020-03-09 | $4.28 | $4.35 | $3.05 | $3.15 | $3.15 | 12,136,334 |
| 2020-03-06 | $3.76 | $4.25 | $3.70 | $4.11 | $4.11 | 15,311,675 |
| 2020-03-05 | $3.79 | $4.22 | $3.56 | $3.83 | $3.83 | 20,753,795 |
| 2020-03-04 | $3.22 | $3.70 | $3.18 | $3.51 | $3.51 | 10,795,436 |
| 2020-03-03 | $3.24 | $3.27 | $2.94 | $3.14 | $3.14 | 7,389,752 |
| 2020-03-02 | $3.10 | $3.33 | $2.95 | $3.26 | $3.26 | 10,905,097 |
| 2020-02-28 | $2.96 | $3.14 | $2.61 | $3.00 | $3.00 | 11,143,336 |
| 2020-02-27 | $2.85 | $3.05 | $2.55 | $2.75 | $2.75 | 12,028,845 |
| 2020-02-26 | $2.39 | $2.69 | $2.26 | $2.53 | $2.53 | 5,784,733 |
| 2020-02-25 | $2.45 | $2.52 | $2.26 | $2.27 | $2.27 | 4,393,913 |
| 2020-02-24 | $2.63 | $2.63 | $2.32 | $2.41 | $2.41 | 3,265,670 |
| 2020-02-21 | $2.73 | $2.81 | $2.54 | $2.55 | $2.55 | 2,611,117 |
| 2020-02-20 | $2.76 | $2.81 | $2.70 | $2.72 | $2.72 | 1,733,602 |
| 2020-02-19 | $2.95 | $2.99 | $2.74 | $2.81 | $2.81 | 3,306,294 |
| 2020-02-18 | $2.80 | $3.08 | $2.80 | $2.93 | $2.93 | 4,120,736 |
| 2020-02-14 | $2.85 | $2.88 | $2.76 | $2.80 | $2.80 | 1,430,892 |
| 2020-02-13 | $2.95 | $2.99 | $2.81 | $2.84 | $2.84 | 2,000,529 |
| 2020-02-12 | $2.89 | $2.96 | $2.86 | $2.92 | $2.92 | 3,222,791 |
| 2020-02-11 | $2.95 | $2.98 | $2.86 | $2.90 | $2.90 | 2,796,967 |
| 2020-02-10 | $2.89 | $2.98 | $2.85 | $2.97 | $2.97 | 1,965,097 |
| 2020-02-07 | $2.94 | $2.98 | $2.85 | $2.90 | $2.90 | 1,754,058 |
| 2020-02-06 | $3.04 | $3.09 | $2.86 | $2.97 | $2.97 | 2,291,357 |
| 2020-02-05 | $3.07 | $3.25 | $3.03 | $3.04 | $3.04 | 1,941,104 |
| 2020-02-04 | $3.17 | $3.22 | $2.99 | $3.09 | $3.09 | 2,539,212 |
| 2020-02-03 | $2.90 | $3.20 | $2.90 | $3.15 | $3.15 | 5,235,867 |
| 2020-01-31 | $2.83 | $2.93 | $2.78 | $2.85 | $2.85 | 2,953,378 |
| 2020-01-30 | $2.95 | $2.98 | $2.76 | $2.80 | $2.80 | 3,295,346 |
| 2020-01-29 | $3.00 | $3.04 | $2.91 | $2.93 | $2.93 | 2,022,624 |
| 2020-01-28 | $3.30 | $3.35 | $2.92 | $2.97 | $2.97 | 5,165,652 |
| 2020-01-27 | $2.97 | $3.35 | $2.83 | $3.21 | $3.21 | 10,219,224 |
| 2020-01-24 | $3.00 | $3.03 | $2.71 | $2.81 | $2.81 | 4,905,252 |
| 2020-01-23 | $3.16 | $3.20 | $2.91 | $3.00 | $3.00 | 3,698,340 |
| 2020-01-22 | $3.00 | $3.25 | $2.94 | $3.02 | $3.02 | 5,866,190 |
| 2020-01-21 | $3.03 | $3.40 | $2.75 | $2.93 | $2.93 | 14,940,603 |
| 2020-01-17 | $2.87 | $2.88 | $2.71 | $2.78 | $2.78 | 4,874,218 |
| 2020-01-16 | $2.89 | $2.94 | $2.81 | $2.83 | $2.83 | 2,948,187 |
| 2020-01-15 | $2.85 | $2.97 | $2.78 | $2.85 | $2.85 | 2,473,809 |
| 2020-01-14 | $2.82 | $2.86 | $2.72 | $2.77 | $2.77 | 4,508,714 |
| 2020-01-13 | $3.12 | $3.14 | $2.82 | $2.85 | $2.85 | 3,026,358 |
| 2020-01-10 | $3.29 | $3.33 | $3.12 | $3.17 | $3.17 | 1,943,149 |
| 2020-01-09 | $3.30 | $3.36 | $3.25 | $3.31 | $3.31 | 1,336,713 |
| 2020-01-08 | $3.23 | $3.33 | $3.17 | $3.31 | $3.31 | 4,633,795 |
| 2020-01-07 | $3.29 | $3.37 | $3.22 | $3.24 | $3.24 | 1,336,850 |
| 2020-01-06 | $3.31 | $3.37 | $3.22 | $3.28 | $3.28 | 1,536,624 |
| 2020-01-03 | $3.30 | $3.40 | $3.25 | $3.35 | $3.35 | 1,486,046 |
| 2020-01-02 | $3.55 | $3.58 | $3.28 | $3.40 | $3.40 | 1,649,931 |
| 2019-12-31 | $3.22 | $3.48 | $3.21 | $3.45 | $3.45 | 2,978,237 |
| 2019-12-30 | $3.11 | $3.24 | $3.07 | $3.22 | $3.22 | 1,641,595 |
| 2019-12-27 | $3.16 | $3.26 | $3.07 | $3.12 | $3.12 | 1,630,056 |
| 2019-12-26 | $3.16 | $3.30 | $3.15 | $3.17 | $3.17 | 1,270,352 |
| 2019-12-24 | $3.08 | $3.24 | $3.07 | $3.19 | $3.19 | 968,412 |
| 2019-12-23 | $3.20 | $3.24 | $3.04 | $3.07 | $3.07 | 3,940,534 |
| 2019-12-20 | $3.21 | $3.25 | $3.09 | $3.21 | $3.21 | 8,910,550 |
| 2019-12-19 | $3.17 | $3.27 | $3.12 | $3.20 | $3.20 | 2,032,401 |
| 2019-12-18 | $3.25 | $3.25 | $3.08 | $3.16 | $3.16 | 2,480,581 |
| 2019-12-17 | $3.22 | $3.26 | $3.13 | $3.23 | $3.23 | 1,290,013 |
| 2019-12-16 | $3.02 | $3.21 | $2.97 | $3.19 | $3.19 | 2,400,417 |
| 2019-12-13 | $2.97 | $3.00 | $2.82 | $2.97 | $2.97 | 2,951,964 |
| 2019-12-12 | $2.77 | $2.96 | $2.70 | $2.96 | $2.96 | 2,090,091 |
| 2019-12-11 | $2.91 | $3.09 | $2.74 | $2.76 | $2.76 | 2,575,596 |
| 2019-12-10 | $2.60 | $2.88 | $2.57 | $2.87 | $2.87 | 4,096,529 |
| 2019-12-09 | $2.68 | $2.73 | $2.59 | $2.61 | $2.61 | 2,843,747 |
| 2019-12-06 | $2.63 | $2.71 | $2.46 | $2.67 | $2.67 | 5,031,275 |
| 2019-12-05 | $2.82 | $2.85 | $2.57 | $2.60 | $2.60 | 5,011,573 |
| 2019-12-04 | $2.90 | $2.90 | $2.79 | $2.82 | $2.82 | 2,423,411 |
| 2019-12-03 | $2.73 | $2.85 | $2.66 | $2.84 | $2.84 | 3,423,911 |
| 2019-12-02 | $2.90 | $2.96 | $2.69 | $2.76 | $2.76 | 4,136,199 |
| 2019-11-29 | $2.58 | $2.91 | $2.55 | $2.85 | $2.85 | 2,873,485 |
| 2019-11-27 | $2.49 | $2.64 | $2.48 | $2.59 | $2.59 | 2,442,710 |
| 2019-11-26 | $2.63 | $2.65 | $2.42 | $2.48 | $2.48 | 5,277,275 |
| 2019-11-25 | $2.31 | $2.69 | $2.30 | $2.59 | $2.59 | 4,322,655 |
| 2019-11-22 | $2.37 | $2.38 | $2.16 | $2.25 | $2.25 | 4,601,743 |
| 2019-11-21 | $2.10 | $2.26 | $2.05 | $2.24 | $2.24 | 3,570,611 |
| 2019-11-20 | $2.03 | $2.14 | $1.92 | $2.11 | $2.11 | 6,113,931 |
| 2019-11-19 | $1.78 | $2.05 | $1.78 | $2.03 | $2.03 | 6,974,226 |
| 2019-11-18 | $1.79 | $1.93 | $1.70 | $1.70 | $1.70 | 7,338,986 |
| 2019-11-15 | $1.70 | $1.82 | $1.60 | $1.75 | $1.75 | 5,061,334 |
| 2019-11-14 | $1.40 | $1.68 | $1.38 | $1.59 | $1.59 | 15,182,308 |
| 2019-11-13 | $1.61 | $1.73 | $1.51 | $1.60 | $1.60 | 5,854,281 |
| 2019-11-12 | $1.91 | $1.93 | $1.76 | $1.79 | $1.79 | 900,885 |
| 2019-11-11 | $2.02 | $2.03 | $1.90 | $1.91 | $1.91 | 680,728 |
| 2019-11-08 | $2.00 | $2.10 | $2.00 | $2.03 | $2.03 | 1,337,670 |
| 2019-11-07 | $2.05 | $2.15 | $1.99 | $2.06 | $2.06 | 915,288 |
| 2019-11-06 | $2.07 | $2.12 | $1.99 | $2.01 | $2.01 | 1,041,891 |
| 2019-11-05 | $2.24 | $2.27 | $1.97 | $2.03 | $2.03 | 1,745,081 |
| 2019-11-04 | $2.11 | $2.21 | $2.08 | $2.16 | $2.16 | 1,243,065 |
| 2019-11-01 | $2.00 | $2.08 | $2.00 | $2.07 | $2.07 | 843,619 |
| 2019-10-31 | $2.11 | $2.15 | $1.95 | $2.00 | $2.00 | 1,385,742 |
| 2019-10-30 | $2.29 | $2.30 | $2.08 | $2.11 | $2.11 | 1,353,538 |
| 2019-10-29 | $2.45 | $2.48 | $2.30 | $2.30 | $2.30 | 1,113,363 |
| 2019-10-28 | $2.38 | $2.51 | $2.38 | $2.44 | $2.44 | 5,050,191 |
| 2019-10-25 | $2.36 | $2.40 | $2.31 | $2.35 | $2.35 | 850,189 |
| 2019-10-24 | $2.36 | $2.36 | $2.25 | $2.35 | $2.35 | 1,556,740 |
| 2019-10-23 | $2.37 | $2.44 | $2.33 | $2.34 | $2.34 | 1,186,147 |
| 2019-10-22 | $2.40 | $2.44 | $2.35 | $2.38 | $2.38 | 411,559 |
| 2019-10-21 | $2.40 | $2.45 | $2.32 | $2.40 | $2.40 | 1,153,921 |
| 2019-10-18 | $2.49 | $2.55 | $2.38 | $2.39 | $2.39 | 789,096 |
| 2019-10-17 | $2.49 | $2.60 | $2.47 | $2.50 | $2.50 | 924,954 |
| 2019-10-16 | $2.55 | $2.74 | $2.48 | $2.49 | $2.49 | 1,567,631 |
| 2019-10-15 | $2.39 | $2.50 | $2.37 | $2.50 | $2.50 | 1,142,491 |
| 2019-10-14 | $2.44 | $2.51 | $2.38 | $2.39 | $2.39 | 384,173 |
| 2019-10-11 | $2.41 | $2.53 | $2.37 | $2.45 | $2.45 | 760,008 |
| 2019-10-10 | $2.40 | $2.51 | $2.35 | $2.40 | $2.40 | 1,141,522 |
| 2019-10-09 | $2.53 | $2.53 | $2.37 | $2.38 | $2.38 | 2,184,200 |
| 2019-10-08 | $2.59 | $2.60 | $2.45 | $2.50 | $2.50 | 1,010,873 |
| 2019-10-07 | $2.63 | $2.69 | $2.56 | $2.62 | $2.62 | 724,459 |
| 2019-10-04 | $2.72 | $2.74 | $2.57 | $2.70 | $2.70 | 827,365 |
| 2019-10-03 | $2.71 | $2.77 | $2.62 | $2.71 | $2.71 | 1,002,716 |
| 2019-10-02 | $2.67 | $2.71 | $2.55 | $2.71 | $2.71 | 1,143,211 |
| 2019-10-01 | $2.87 | $3.00 | $2.67 | $2.68 | $2.68 | 1,536,044 |
| 2019-09-30 | $3.20 | $3.20 | $2.85 | $2.87 | $2.87 | 1,270,029 |
| 2019-09-27 | $3.05 | $3.33 | $3.04 | $3.17 | $3.17 | 1,126,483 |
| 2019-09-26 | $3.14 | $3.21 | $3.00 | $3.05 | $3.05 | 1,420,582 |
| 2019-09-25 | $3.29 | $3.29 | $3.08 | $3.08 | $3.08 | 1,112,410 |
| 2019-09-24 | $3.23 | $3.28 | $3.03 | $3.23 | $3.23 | 1,432,377 |
| 2019-09-23 | $2.89 | $3.31 | $2.86 | $3.23 | $3.23 | 2,531,994 |
| 2019-09-20 | $2.89 | $2.96 | $2.76 | $2.86 | $2.86 | 4,867,040 |
| 2019-09-19 | $2.84 | $3.01 | $2.80 | $2.90 | $2.90 | 2,322,945 |
| 2019-09-18 | $2.90 | $2.92 | $2.75 | $2.82 | $2.82 | 5,093,639 |
| 2019-09-17 | $3.14 | $3.15 | $2.84 | $2.91 | $2.91 | 2,365,958 |
| 2019-09-16 | $3.10 | $3.26 | $3.02 | $3.14 | $3.14 | 1,395,420 |
| 2019-09-13 | $3.16 | $3.20 | $3.01 | $3.08 | $3.08 | 845,161 |
| 2019-09-12 | $3.30 | $3.30 | $3.10 | $3.15 | $3.15 | 1,059,321 |
| 2019-09-11 | $3.33 | $3.36 | $3.20 | $3.29 | $3.29 | 1,122,949 |
| 2019-09-10 | $3.14 | $3.33 | $3.10 | $3.33 | $3.33 | 1,638,441 |
| 2019-09-09 | $3.17 | $3.19 | $3.06 | $3.15 | $3.15 | 785,825 |
| 2019-09-06 | $3.14 | $3.23 | $3.04 | $3.14 | $3.14 | 1,614,087 |
| 2019-09-05 | $2.99 | $3.20 | $2.95 | $3.14 | $3.14 | 1,439,513 |
| 2019-09-04 | $3.00 | $3.04 | $2.85 | $2.94 | $2.94 | 1,403,760 |
| 2019-09-03 | $2.97 | $2.99 | $2.83 | $2.96 | $2.96 | 1,745,202 |
| 2019-08-30 | $3.00 | $3.04 | $2.85 | $2.99 | $2.99 | 766,304 |
| 2019-08-29 | $3.03 | $3.10 | $2.84 | $2.96 | $2.96 | 1,794,163 |
| 2019-08-28 | $2.82 | $3.01 | $2.79 | $2.98 | $2.98 | 1,775,552 |
| 2019-08-27 | $2.73 | $2.83 | $2.66 | $2.81 | $2.81 | 2,166,483 |
| 2019-08-26 | $2.53 | $2.74 | $2.50 | $2.73 | $2.73 | 1,564,179 |
| 2019-08-23 | $2.56 | $2.68 | $2.49 | $2.50 | $2.50 | 1,326,811 |
| 2019-08-22 | $2.68 | $2.70 | $2.54 | $2.57 | $2.57 | 993,340 |
| 2019-08-21 | $2.73 | $2.80 | $2.63 | $2.67 | $2.67 | 904,955 |
| 2019-08-20 | $2.67 | $2.73 | $2.63 | $2.68 | $2.68 | 876,561 |
| 2019-08-19 | $2.60 | $2.69 | $2.55 | $2.68 | $2.68 | 1,491,586 |
| 2019-08-16 | $2.59 | $2.63 | $2.55 | $2.59 | $2.59 | 1,743,042 |
| 2019-08-15 | $2.70 | $2.78 | $2.54 | $2.58 | $2.58 | 1,018,614 |
| 2019-08-14 | $2.81 | $2.88 | $2.69 | $2.70 | $2.70 | 1,384,029 |
| 2019-08-13 | $2.65 | $2.85 | $2.65 | $2.83 | $2.83 | 957,557 |
| 2019-08-12 | $2.80 | $2.89 | $2.63 | $2.65 | $2.65 | 938,665 |
| 2019-08-09 | $2.95 | $2.95 | $2.81 | $2.83 | $2.83 | 816,260 |
| 2019-08-08 | $2.78 | $2.94 | $2.72 | $2.94 | $2.94 | 982,281 |
| 2019-08-07 | $2.94 | $2.95 | $2.76 | $2.78 | $2.78 | 888,805 |
| 2019-08-06 | $2.80 | $3.09 | $2.60 | $2.97 | $2.97 | 2,770,228 |
| 2019-08-05 | $3.03 | $3.07 | $2.80 | $2.84 | $2.84 | 1,865,049 |
| 2019-08-02 | $3.10 | $3.15 | $2.99 | $3.06 | $3.06 | 1,044,064 |
| 2019-08-01 | $3.20 | $3.24 | $3.06 | $3.13 | $3.13 | 1,122,992 |
| 2019-07-31 | $3.23 | $3.33 | $3.15 | $3.17 | $3.17 | 1,361,846 |
| 2019-07-30 | $3.13 | $3.24 | $3.06 | $3.23 | $3.23 | 1,396,609 |
| 2019-07-29 | $3.23 | $3.25 | $3.12 | $3.14 | $3.14 | 3,143,153 |
| 2019-07-26 | $3.26 | $3.28 | $3.20 | $3.23 | $3.23 | 870,690 |
| 2019-07-25 | $3.32 | $3.32 | $3.22 | $3.22 | $3.22 | 743,642 |
| 2019-07-24 | $3.26 | $3.35 | $3.15 | $3.35 | $3.35 | 1,057,542 |
| 2019-07-23 | $3.37 | $3.40 | $3.24 | $3.25 | $3.25 | 2,373,008 |
| 2019-07-22 | $3.39 | $3.41 | $3.29 | $3.35 | $3.35 | 872,961 |
| 2019-07-19 | $3.47 | $3.52 | $3.38 | $3.39 | $3.39 | 631,162 |
| 2019-07-18 | $3.46 | $3.48 | $3.33 | $3.48 | $3.48 | 914,743 |
| 2019-07-17 | $3.55 | $3.59 | $3.42 | $3.46 | $3.46 | 2,018,773 |
| 2019-07-16 | $3.56 | $3.63 | $3.55 | $3.56 | $3.56 | 642,137 |
| 2019-07-15 | $3.60 | $3.63 | $3.56 | $3.60 | $3.60 | 861,794 |
| 2019-07-12 | $3.57 | $3.64 | $3.55 | $3.60 | $3.60 | 760,928 |
| 2019-07-11 | $3.62 | $3.65 | $3.56 | $3.58 | $3.58 | 1,176,281 |
| 2019-07-10 | $3.60 | $3.67 | $3.54 | $3.61 | $3.61 | 1,458,060 |
| 2019-07-09 | $3.63 | $3.65 | $3.55 | $3.57 | $3.57 | 1,208,660 |
| 2019-07-08 | $3.73 | $3.77 | $3.63 | $3.65 | $3.65 | 2,186,279 |
| 2019-07-05 | $3.67 | $3.89 | $3.64 | $3.73 | $3.73 | 1,065,398 |
| 2019-07-03 | $3.61 | $3.75 | $3.59 | $3.69 | $3.69 | 585,739 |
| 2019-07-02 | $3.73 | $3.74 | $3.56 | $3.59 | $3.59 | 1,266,205 |
| 2019-07-01 | $3.83 | $3.98 | $3.69 | $3.71 | $3.71 | 1,105,921 |
| 2019-06-28 | $3.63 | $3.80 | $3.63 | $3.79 | $3.79 | 2,507,501 |
| 2019-06-27 | $3.57 | $3.65 | $3.52 | $3.63 | $3.63 | 1,487,275 |
| 2019-06-26 | $3.61 | $3.67 | $3.50 | $3.54 | $3.54 | 1,007,281 |
| 2019-06-25 | $3.67 | $3.70 | $3.56 | $3.62 | $3.62 | 1,634,399 |
| 2019-06-24 | $3.66 | $3.72 | $3.57 | $3.63 | $3.63 | 2,120,922 |
| 2019-06-21 | $3.62 | $3.87 | $3.39 | $3.69 | $3.69 | 6,301,385 |
| 2019-06-20 | $3.66 | $3.86 | $3.57 | $3.64 | $3.64 | 1,162,428 |
| 2019-06-19 | $3.56 | $3.71 | $3.52 | $3.60 | $3.60 | 1,045,659 |
| 2019-06-18 | $3.62 | $3.77 | $3.52 | $3.60 | $3.60 | 1,372,447 |
| 2019-06-17 | $3.42 | $3.70 | $3.40 | $3.61 | $3.61 | 1,936,836 |
| 2019-06-14 | $3.48 | $3.49 | $3.37 | $3.39 | $3.39 | 1,027,835 |
| 2019-06-13 | $3.54 | $3.56 | $3.43 | $3.48 | $3.48 | 1,097,987 |
| 2019-06-12 | $3.57 | $3.68 | $3.40 | $3.50 | $3.50 | 1,143,359 |
| 2019-06-11 | $3.77 | $3.85 | $3.55 | $3.58 | $3.58 | 1,979,416 |
| 2019-06-10 | $3.57 | $4.21 | $3.50 | $3.79 | $3.79 | 3,617,300 |
| 2019-06-07 | $3.35 | $3.58 | $3.29 | $3.54 | $3.54 | 3,253,494 |
| 2019-06-06 | $3.33 | $3.41 | $3.25 | $3.34 | $3.34 | 2,222,915 |
| 2019-06-05 | $3.42 | $3.55 | $3.27 | $3.34 | $3.34 | 4,114,239 |
| 2019-06-04 | $3.42 | $3.50 | $3.19 | $3.43 | $3.43 | 2,162,393 |
| 2019-06-03 | $3.50 | $3.60 | $3.31 | $3.38 | $3.38 | 2,118,422 |
| 2019-05-31 | $3.30 | $3.57 | $3.27 | $3.50 | $3.50 | 3,802,094 |
| 2019-05-30 | $2.98 | $3.50 | $2.90 | $3.36 | $3.36 | 6,218,619 |
| 2019-05-29 | $3.12 | $3.15 | $2.80 | $2.91 | $2.91 | 6,853,474 |
| 2019-05-28 | $3.38 | $3.38 | $3.13 | $3.15 | $3.15 | 2,534,752 |
| 2019-05-24 | $3.40 | $3.53 | $3.29 | $3.32 | $3.32 | 5,148,876 |
| 2019-05-23 | $3.38 | $3.62 | $3.20 | $3.54 | $3.54 | 4,315,147 |
| 2019-05-22 | $3.67 | $3.77 | $3.40 | $3.44 | $3.44 | 7,111,631 |
| 2019-05-21 | $3.64 | $4.01 | $3.10 | $3.48 | $3.48 | 32,002,030 |
| 2019-05-20 | $7.29 | $7.48 | $7.20 | $7.39 | $7.39 | 706,228 |
| 2019-05-17 | $7.45 | $7.54 | $7.16 | $7.33 | $7.33 | 1,039,963 |
| 2019-05-16 | $8.01 | $8.08 | $7.53 | $7.57 | $7.57 | 1,204,606 |
| 2019-05-15 | $7.74 | $8.05 | $7.71 | $7.92 | $7.92 | 658,899 |
| 2019-05-14 | $7.70 | $8.02 | $7.55 | $7.84 | $7.84 | 1,100,564 |
| 2019-05-13 | $7.89 | $7.97 | $7.58 | $7.61 | $7.61 | 881,835 |
| 2019-05-10 | $7.75 | $8.08 | $7.60 | $8.06 | $8.06 | 924,638 |
| 2019-05-09 | $7.72 | $7.87 | $7.51 | $7.82 | $7.82 | 508,261 |
| 2019-05-08 | $7.70 | $7.91 | $7.38 | $7.81 | $7.81 | 1,039,091 |
| 2019-05-07 | $8.00 | $8.13 | $7.59 | $7.69 | $7.69 | 2,092,386 |
| 2019-05-06 | $7.58 | $8.15 | $7.43 | $8.11 | $8.11 | 927,876 |
| 2019-05-03 | $7.53 | $7.74 | $7.48 | $7.72 | $7.72 | 695,095 |
| 2019-05-02 | $7.25 | $7.52 | $7.16 | $7.50 | $7.50 | 638,941 |
| 2019-05-01 | $7.47 | $7.51 | $7.19 | $7.28 | $7.28 | 1,153,367 |
| 2019-04-30 | $7.51 | $7.69 | $7.17 | $7.43 | $7.43 | 1,147,971 |
| 2019-04-29 | $7.70 | $7.77 | $7.40 | $7.51 | $7.51 | 802,631 |
| 2019-04-26 | $7.98 | $8.04 | $7.54 | $7.69 | $7.69 | 968,378 |
| 2019-04-25 | $7.97 | $8.11 | $7.79 | $7.99 | $7.99 | 481,116 |
| 2019-04-24 | $8.14 | $8.23 | $7.96 | $7.99 | $7.99 | 639,876 |
| 2019-04-23 | $8.08 | $8.42 | $7.90 | $8.14 | $8.14 | 821,141 |
| 2019-04-22 | $7.94 | $8.17 | $7.75 | $8.15 | $8.15 | 976,252 |
| 2019-04-18 | $7.71 | $7.96 | $7.56 | $7.92 | $7.92 | 1,133,049 |
| 2019-04-17 | $8.35 | $8.39 | $7.45 | $7.69 | $7.69 | 1,216,058 |
| 2019-04-16 | $8.51 | $8.56 | $8.28 | $8.34 | $8.34 | 402,168 |
| 2019-04-15 | $8.50 | $8.65 | $8.22 | $8.43 | $8.43 | 471,148 |
| 2019-04-12 | $8.85 | $8.89 | $8.43 | $8.53 | $8.53 | 457,294 |
| 2019-04-11 | $8.72 | $8.86 | $8.57 | $8.76 | $8.76 | 854,504 |
| 2019-04-10 | $8.24 | $8.78 | $8.14 | $8.69 | $8.69 | 1,251,875 |
| 2019-04-09 | $8.50 | $8.63 | $8.14 | $8.21 | $8.21 | 1,516,991 |
| 2019-04-08 | $9.13 | $9.15 | $8.54 | $8.56 | $8.56 | 1,194,055 |
| 2019-04-05 | $8.86 | $9.26 | $8.83 | $9.15 | $9.15 | 2,005,057 |
| 2019-04-04 | $8.62 | $8.88 | $8.55 | $8.84 | $8.84 | 1,585,522 |
| 2019-04-03 | $8.67 | $8.78 | $8.47 | $8.63 | $8.63 | 1,283,715 |
| 2019-04-02 | $8.42 | $8.74 | $8.33 | $8.65 | $8.65 | 898,318 |
| 2019-04-01 | $8.22 | $8.41 | $8.10 | $8.33 | $8.33 | 718,371 |
| 2019-03-29 | $7.96 | $8.21 | $7.96 | $8.14 | $8.14 | 683,006 |
| 2019-03-28 | $7.77 | $7.97 | $7.76 | $7.90 | $7.90 | 405,469 |
| 2019-03-27 | $7.80 | $7.90 | $7.66 | $7.76 | $7.76 | 454,472 |
| 2019-03-26 | $7.58 | $7.84 | $7.53 | $7.84 | $7.84 | 541,935 |
| 2019-03-25 | $7.33 | $7.59 | $7.10 | $7.49 | $7.49 | 551,747 |
| 2019-03-22 | $7.85 | $7.90 | $7.38 | $7.38 | $7.38 | 518,761 |
| 2019-03-21 | $7.57 | $7.93 | $7.56 | $7.90 | $7.90 | 369,938 |
| 2019-03-20 | $7.87 | $7.95 | $7.57 | $7.64 | $7.64 | 498,380 |
| 2019-03-19 | $8.12 | $8.12 | $7.87 | $7.89 | $7.89 | 687,466 |
| 2019-03-18 | $8.06 | $8.35 | $7.99 | $8.12 | $8.12 | 624,308 |
| 2019-03-15 | $8.25 | $8.49 | $7.98 | $8.06 | $8.06 | 2,044,168 |
| 2019-03-14 | $8.23 | $8.31 | $8.15 | $8.19 | $8.19 | 557,380 |
| 2019-03-13 | $8.39 | $8.39 | $8.08 | $8.22 | $8.22 | 490,729 |
| 2019-03-12 | $8.33 | $8.48 | $8.06 | $8.32 | $8.32 | 426,471 |
| 2019-03-11 | $8.01 | $8.34 | $7.85 | $8.32 | $8.32 | 686,627 |
| 2019-03-08 | $7.98 | $8.03 | $7.82 | $7.96 | $7.96 | 517,348 |
| 2019-03-07 | $8.00 | $8.24 | $7.88 | $8.03 | $8.03 | 653,177 |
| 2019-03-06 | $8.42 | $8.42 | $7.95 | $8.00 | $8.00 | 881,283 |
| 2019-03-05 | $8.78 | $8.92 | $8.26 | $8.35 | $8.35 | 1,067,384 |
| 2019-03-04 | $8.71 | $9.11 | $8.18 | $8.79 | $8.79 | 1,396,520 |
| 2019-03-01 | $8.35 | $8.78 | $8.27 | $8.61 | $8.61 | 2,879,117 |
| 2019-02-28 | $8.29 | $8.40 | $8.08 | $8.26 | $8.26 | 698,091 |
| 2019-02-27 | $8.42 | $8.62 | $8.24 | $8.37 | $8.37 | 431,519 |
| 2019-02-26 | $8.47 | $8.65 | $8.34 | $8.49 | $8.49 | 613,505 |
| 2019-02-25 | $9.20 | $9.26 | $8.50 | $8.52 | $8.52 | 1,063,337 |
| 2019-02-22 | $8.69 | $9.00 | $8.67 | $9.00 | $9.00 | 516,856 |
| 2019-02-21 | $8.94 | $9.00 | $8.66 | $8.70 | $8.70 | 486,032 |
| 2019-02-20 | $8.90 | $9.03 | $8.82 | $8.98 | $8.98 | 564,480 |
| 2019-02-19 | $8.97 | $9.14 | $8.86 | $8.93 | $8.93 | 720,031 |
| 2019-02-15 | $9.00 | $9.16 | $8.85 | $9.00 | $9.00 | 1,116,094 |
| 2019-02-14 | $8.92 | $9.18 | $8.83 | $8.99 | $8.99 | 537,330 |
| 2019-02-13 | $9.10 | $9.24 | $8.86 | $8.94 | $8.94 | 615,127 |
| 2019-02-12 | $9.31 | $9.37 | $9.04 | $9.09 | $9.09 | 542,245 |
| 2019-02-11 | $9.16 | $9.47 | $9.10 | $9.24 | $9.24 | 433,054 |
| 2019-02-08 | $8.98 | $9.18 | $8.93 | $9.09 | $9.09 | 312,416 |
| 2019-02-07 | $9.07 | $9.27 | $8.93 | $9.02 | $9.02 | 384,724 |
| 2019-02-06 | $9.11 | $9.64 | $8.90 | $9.16 | $9.16 | 587,902 |
| 2019-02-05 | $8.54 | $9.39 | $8.49 | $9.07 | $9.07 | 1,152,944 |
| 2019-02-04 | $8.57 | $8.67 | $8.46 | $8.54 | $8.54 | 357,135 |
| 2019-02-01 | $8.64 | $8.74 | $8.49 | $8.61 | $8.61 | 536,297 |
| 2019-01-31 | $8.70 | $8.78 | $8.42 | $8.68 | $8.68 | 772,709 |
| 2019-01-30 | $8.67 | $8.85 | $8.44 | $8.71 | $8.71 | 555,101 |
| 2019-01-29 | $8.95 | $8.95 | $8.20 | $8.70 | $8.70 | 869,607 |
| 2019-01-28 | $9.85 | $9.95 | $8.74 | $8.95 | $8.95 | 1,240,797 |
| 2019-01-25 | $8.84 | $9.75 | $8.84 | $9.72 | $9.72 | 1,220,506 |
| 2019-01-24 | $8.76 | $8.93 | $8.60 | $8.81 | $8.81 | 320,041 |
| 2019-01-23 | $8.94 | $9.19 | $8.67 | $8.81 | $8.81 | 662,941 |
| 2019-01-22 | $9.38 | $9.40 | $8.81 | $8.93 | $8.93 | 709,568 |
| 2019-01-18 | $9.21 | $9.45 | $9.14 | $9.39 | $9.39 | 524,269 |
| 2019-01-17 | $9.17 | $9.35 | $8.92 | $9.23 | $9.23 | 563,122 |
| 2019-01-16 | $8.85 | $9.35 | $8.77 | $9.22 | $9.22 | 786,547 |
| 2019-01-15 | $8.95 | $9.19 | $8.76 | $8.83 | $8.83 | 576,385 |
| 2019-01-14 | $8.83 | $9.21 | $8.76 | $8.90 | $8.90 | 733,966 |
| 2019-01-11 | $8.90 | $9.19 | $8.71 | $8.81 | $8.81 | 740,549 |
| 2019-01-10 | $8.36 | $8.95 | $8.24 | $8.89 | $8.89 | 1,250,485 |
| 2019-01-09 | $8.42 | $8.55 | $8.36 | $8.40 | $8.40 | 499,471 |
| 2019-01-08 | $8.69 | $8.81 | $8.35 | $8.42 | $8.42 | 581,392 |
| 2019-01-07 | $8.71 | $8.96 | $8.43 | $8.69 | $8.69 | 1,072,604 |
| 2019-01-04 | $8.26 | $8.82 | $8.17 | $8.62 | $8.62 | 662,273 |
| 2019-01-03 | $8.51 | $8.61 | $8.03 | $8.17 | $8.17 | 584,148 |
| 2019-01-02 | $7.89 | $8.51 | $7.85 | $8.50 | $8.50 | 558,608 |
| 2018-12-31 | $7.95 | $8.10 | $7.81 | $8.07 | $8.07 | 580,354 |
| 2018-12-28 | $7.96 | $8.10 | $7.80 | $7.88 | $7.88 | 446,456 |
| 2018-12-27 | $7.95 | $8.10 | $7.70 | $7.97 | $7.97 | 679,787 |
| 2018-12-26 | $7.26 | $8.07 | $7.21 | $8.03 | $8.03 | 999,310 |
| 2018-12-24 | $7.14 | $7.34 | $7.05 | $7.20 | $7.20 | 336,033 |
| 2018-12-21 | $7.11 | $7.50 | $6.93 | $7.25 | $7.25 | 2,563,558 |
| 2018-12-20 | $7.52 | $7.57 | $6.88 | $7.06 | $7.06 | 1,085,970 |
| 2018-12-19 | $7.58 | $7.94 | $7.54 | $7.59 | $7.59 | 892,921 |
| 2018-12-18 | $8.07 | $8.45 | $7.45 | $7.62 | $7.62 | 694,254 |
| 2018-12-17 | $8.19 | $8.51 | $8.00 | $8.05 | $8.05 | 647,258 |
| 2018-12-14 | $8.54 | $8.75 | $8.18 | $8.26 | $8.26 | 504,529 |
| 2018-12-13 | $8.94 | $9.00 | $8.51 | $8.59 | $8.59 | 617,447 |
| 2018-12-12 | $9.00 | $9.11 | $8.74 | $8.94 | $8.94 | 433,733 |
| 2018-12-11 | $9.16 | $9.17 | $8.76 | $8.90 | $8.90 | 315,363 |
| 2018-12-10 | $8.79 | $9.17 | $8.65 | $9.06 | $9.06 | 511,071 |
| 2018-12-07 | $8.94 | $9.22 | $8.70 | $8.78 | $8.78 | 632,135 |
| 2018-12-06 | $8.91 | $9.16 | $8.66 | $8.95 | $8.95 | 747,226 |
| 2018-12-04 | $9.40 | $9.59 | $8.86 | $8.89 | $8.89 | 885,841 |
| 2018-12-03 | $9.43 | $9.44 | $8.93 | $9.27 | $9.27 | 750,334 |
| 2018-11-30 | $8.94 | $9.20 | $8.91 | $9.18 | $9.18 | 613,417 |
| 2018-11-29 | $9.54 | $9.60 | $8.97 | $8.98 | $8.98 | 810,696 |
| 2018-11-28 | $9.01 | $9.60 | $8.80 | $9.60 | $9.60 | 868,686 |
| 2018-11-27 | $9.20 | $9.38 | $8.86 | $8.93 | $8.93 | 723,642 |
| 2018-11-26 | $9.43 | $9.60 | $9.12 | $9.31 | $9.31 | 804,141 |
| 2018-11-23 | $9.21 | $9.71 | $9.16 | $9.35 | $9.35 | 667,107 |
| 2018-11-21 | $8.80 | $9.54 | $8.71 | $9.20 | $9.20 | 2,028,425 |
| 2018-11-20 | $8.18 | $8.77 | $8.03 | $8.70 | $8.70 | 1,161,453 |
| 2018-11-19 | $7.91 | $8.30 | $7.75 | $8.21 | $8.21 | 875,907 |
| 2018-11-16 | $7.31 | $7.90 | $7.22 | $7.87 | $7.87 | 1,186,178 |
| 2018-11-15 | $6.94 | $7.36 | $6.90 | $7.31 | $7.31 | 511,771 |
| 2018-11-14 | $7.23 | $7.32 | $6.81 | $6.99 | $6.99 | 643,729 |
| 2018-11-13 | $7.22 | $7.51 | $7.13 | $7.14 | $7.14 | 377,701 |
| 2018-11-12 | $7.69 | $7.69 | $7.13 | $7.15 | $7.15 | 548,614 |
| 2018-11-09 | $8.05 | $8.27 | $7.57 | $7.70 | $7.70 | 512,158 |
| 2018-11-08 | $7.89 | $8.31 | $7.75 | $8.09 | $8.09 | 668,227 |
| 2018-11-07 | $7.71 | $8.00 | $7.67 | $7.99 | $7.99 | 576,433 |
| 2018-11-06 | $7.83 | $8.00 | $6.88 | $7.77 | $7.77 | 567,787 |
| 2018-11-05 | $8.00 | $8.00 | $7.71 | $7.93 | $7.93 | 404,091 |
| 2018-11-02 | $7.58 | $8.00 | $7.57 | $7.99 | $7.99 | 582,932 |
| 2018-11-01 | $7.39 | $7.61 | $7.27 | $7.50 | $7.50 | 518,470 |
| 2018-10-31 | $7.00 | $7.47 | $6.96 | $7.32 | $7.32 | 786,157 |
| 2018-10-30 | $6.80 | $7.06 | $6.71 | $6.93 | $6.93 | 295,001 |
| 2018-10-29 | $7.25 | $7.30 | $6.66 | $6.84 | $6.84 | 340,596 |
| 2018-10-26 | $6.73 | $7.32 | $6.69 | $7.17 | $7.17 | 501,835 |
| 2018-10-25 | $6.56 | $7.01 | $6.56 | $6.85 | $6.85 | 445,918 |
| 2018-10-24 | $7.04 | $7.17 | $6.51 | $6.51 | $6.51 | 618,413 |
| 2018-10-23 | $7.01 | $7.16 | $6.82 | $7.03 | $7.03 | 290,036 |
| 2018-10-22 | $7.17 | $7.25 | $6.85 | $7.13 | $7.13 | 490,689 |
| 2018-10-19 | $7.18 | $7.50 | $7.08 | $7.16 | $7.16 | 525,319 |
| 2018-10-18 | $7.13 | $7.29 | $7.07 | $7.19 | $7.19 | 279,975 |
| 2018-10-17 | $7.14 | $7.21 | $6.99 | $7.15 | $7.15 | 234,052 |
| 2018-10-16 | $6.90 | $7.24 | $6.81 | $7.20 | $7.20 | 381,530 |
| 2018-10-15 | $6.97 | $7.06 | $6.75 | $6.87 | $6.87 | 277,663 |
| 2018-10-12 | $6.72 | $7.06 | $6.64 | $7.01 | $7.01 | 514,199 |
| 2018-10-11 | $6.56 | $6.86 | $6.43 | $6.63 | $6.63 | 361,430 |
| 2018-10-10 | $6.76 | $6.91 | $6.60 | $6.61 | $6.61 | 380,902 |
| 2018-10-09 | $6.76 | $6.98 | $6.73 | $6.80 | $6.80 | 343,783 |
| 2018-10-08 | $6.79 | $6.95 | $6.67 | $6.77 | $6.77 | 399,832 |
| 2018-10-05 | $6.91 | $7.00 | $6.52 | $6.77 | $6.77 | 504,143 |
| 2018-10-04 | $7.27 | $7.30 | $6.81 | $6.88 | $6.88 | 679,836 |
| 2018-10-03 | $7.21 | $7.45 | $7.12 | $7.30 | $7.30 | 278,098 |
| 2018-10-02 | $7.32 | $7.32 | $7.10 | $7.25 | $7.25 | 520,152 |
| 2018-10-01 | $7.62 | $7.67 | $7.24 | $7.29 | $7.29 | 383,344 |
| 2018-09-28 | $7.60 | $7.70 | $7.56 | $7.63 | $7.63 | 344,638 |
| 2018-09-27 | $7.62 | $7.73 | $7.51 | $7.60 | $7.60 | 239,218 |
| 2018-09-26 | $7.45 | $7.70 | $7.38 | $7.62 | $7.62 | 341,282 |
| 2018-09-25 | $7.36 | $7.54 | $7.29 | $7.45 | $7.45 | 251,572 |
| 2018-09-24 | $7.28 | $7.46 | $7.21 | $7.32 | $7.32 | 340,761 |
| 2018-09-21 | $7.28 | $7.56 | $7.19 | $7.28 | $7.28 | 1,978,555 |
| 2018-09-20 | $7.30 | $7.49 | $7.22 | $7.31 | $7.31 | 387,865 |
| 2018-09-19 | $7.15 | $7.35 | $7.02 | $7.33 | $7.33 | 444,726 |
| 2018-09-18 | $6.99 | $7.19 | $6.90 | $7.15 | $7.15 | 349,626 |
| 2018-09-17 | $7.06 | $7.19 | $6.90 | $6.98 | $6.98 | 525,602 |
| 2018-09-14 | $7.13 | $7.20 | $6.99 | $7.04 | $7.04 | 430,900 |
| 2018-09-13 | $7.10 | $7.38 | $7.07 | $7.13 | $7.13 | 473,765 |
| 2018-09-12 | $7.34 | $7.39 | $6.99 | $7.05 | $7.05 | 565,115 |
| 2018-09-11 | $7.45 | $7.63 | $7.28 | $7.35 | $7.35 | 362,535 |
| 2018-09-10 | $7.50 | $7.54 | $7.29 | $7.45 | $7.45 | 443,017 |
| 2018-09-07 | $7.60 | $7.87 | $7.44 | $7.49 | $7.49 | 507,561 |
| 2018-09-06 | $8.01 | $8.13 | $7.64 | $7.67 | $7.67 | 735,437 |
| 2018-09-05 | $7.77 | $8.01 | $7.76 | $7.99 | $7.99 | 1,114,504 |
| 2018-09-04 | $7.40 | $7.62 | $6.00 | $7.59 | $7.59 | 1,681,063 |
| 2018-08-31 | $7.19 | $7.32 | $7.16 | $7.16 | $7.16 | 378,632 |
| 2018-08-30 | $7.26 | $7.32 | $7.14 | $7.16 | $7.16 | 438,191 |
| 2018-08-29 | $7.25 | $7.34 | $7.21 | $7.27 | $7.27 | 411,490 |
| 2018-08-28 | $7.24 | $7.31 | $7.18 | $7.23 | $7.23 | 469,968 |
| 2018-08-27 | $7.25 | $7.31 | $7.16 | $7.25 | $7.25 | 479,957 |
| 2018-08-24 | $7.23 | $7.43 | $7.10 | $7.22 | $7.22 | 682,819 |
| 2018-08-23 | $7.27 | $7.41 | $7.18 | $7.22 | $7.22 | 584,159 |
| 2018-08-22 | $7.05 | $7.36 | $7.03 | $7.31 | $7.31 | 580,703 |
| 2018-08-21 | $7.00 | $7.19 | $6.99 | $7.04 | $7.04 | 782,858 |
| 2018-08-20 | $7.14 | $7.14 | $6.91 | $7.01 | $7.01 | 402,307 |
| 2018-08-17 | $7.04 | $7.25 | $6.94 | $7.10 | $7.10 | 589,295 |
| 2018-08-16 | $6.91 | $7.06 | $6.68 | $7.05 | $7.05 | 479,344 |
| 2018-08-15 | $6.99 | $7.13 | $6.75 | $6.88 | $6.88 | 507,972 |
| 2018-08-14 | $7.13 | $7.26 | $6.96 | $7.04 | $7.04 | 766,615 |
| 2018-08-13 | $7.43 | $7.49 | $7.11 | $7.14 | $7.14 | 998,771 |
| 2018-08-10 | $7.14 | $7.46 | $6.96 | $7.30 | $7.30 | 1,646,185 |
| 2018-08-09 | $6.43 | $7.33 | $6.37 | $7.20 | $7.20 | 2,672,894 |
| 2018-08-08 | $6.32 | $6.49 | $6.17 | $6.39 | $6.39 | 1,330,502 |
| 2018-08-07 | $5.95 | $6.11 | $5.78 | $6.06 | $6.06 | 959,880 |
| 2018-08-06 | $6.10 | $6.15 | $5.67 | $5.85 | $5.85 | 696,636 |
| 2018-08-03 | $6.03 | $6.06 | $5.77 | $5.80 | $5.80 | 732,536 |
| 2018-08-02 | $5.61 | $6.33 | $5.41 | $6.07 | $6.07 | 3,874,253 |
| 2018-08-01 | $5.87 | $5.98 | $5.45 | $5.52 | $5.52 | 689,081 |
| 2018-07-31 | $5.76 | $5.90 | $5.71 | $5.90 | $5.90 | 310,102 |
| 2018-07-30 | $5.73 | $5.81 | $5.63 | $5.76 | $5.76 | 487,037 |
| 2018-07-27 | $5.85 | $5.85 | $5.67 | $5.74 | $5.74 | 411,512 |
| 2018-07-26 | $5.85 | $5.89 | $5.72 | $5.86 | $5.86 | 323,241 |
| 2018-07-25 | $5.84 | $6.05 | $5.80 | $5.87 | $5.87 | 492,820 |
| 2018-07-24 | $5.95 | $6.02 | $5.75 | $5.84 | $5.84 | 386,560 |
| 2018-07-23 | $5.96 | $5.96 | $5.80 | $5.90 | $5.90 | 408,561 |
| 2018-07-20 | $6.05 | $6.11 | $5.94 | $5.94 | $5.94 | 321,676 |
| 2018-07-19 | $6.18 | $6.24 | $6.05 | $6.06 | $6.06 | 532,676 |
| 2018-07-18 | $6.33 | $6.33 | $5.96 | $6.18 | $6.18 | 581,282 |
| 2018-07-17 | $6.46 | $6.69 | $6.23 | $6.36 | $6.36 | 842,535 |
| 2018-07-16 | $6.16 | $6.22 | $5.99 | $6.20 | $6.20 | 384,821 |
| 2018-07-13 | $6.05 | $6.22 | $5.97 | $6.19 | $6.19 | 508,010 |
| 2018-07-12 | $6.10 | $6.15 | $5.90 | $6.07 | $6.07 | 620,369 |
| 2018-07-11 | $6.35 | $6.59 | $6.00 | $6.06 | $6.06 | 1,294,597 |
| 2018-07-10 | $6.19 | $6.69 | $6.12 | $6.14 | $6.14 | 915,607 |
| 2018-07-09 | $5.99 | $6.15 | $5.93 | $6.14 | $6.14 | 453,553 |
| 2018-07-06 | $5.83 | $6.05 | $5.77 | $5.98 | $5.98 | 662,945 |
| 2018-07-05 | $5.81 | $5.92 | $5.75 | $5.81 | $5.81 | 752,233 |
| 2018-07-03 | $5.72 | $5.82 | $5.65 | $5.77 | $5.77 | 272,559 |
| 2018-07-02 | $5.73 | $5.73 | $5.52 | $5.67 | $5.67 | 449,644 |
| 2018-06-29 | $5.82 | $5.82 | $5.68 | $5.73 | $5.73 | 1,052,680 |
| 2018-06-28 | $5.75 | $5.85 | $5.59 | $5.81 | $5.81 | 688,301 |
| 2018-06-27 | $5.77 | $5.97 | $5.71 | $5.77 | $5.77 | 951,299 |
| 2018-06-26 | $5.67 | $5.87 | $5.55 | $5.77 | $5.77 | 875,148 |
| 2018-06-25 | $5.54 | $5.72 | $5.45 | $5.66 | $5.66 | 877,104 |
| 2018-06-22 | $5.77 | $5.77 | $5.34 | $5.59 | $5.59 | 1,488,510 |
| 2018-06-21 | $5.85 | $6.09 | $5.65 | $5.77 | $5.77 | 830,980 |
| 2018-06-20 | $5.99 | $6.17 | $5.95 | $6.09 | $6.09 | 971,849 |
| 2018-06-19 | $5.77 | $5.98 | $5.75 | $5.97 | $5.97 | 570,730 |
| 2018-06-18 | $5.71 | $5.87 | $5.67 | $5.77 | $5.77 | 595,080 |
| 2018-06-15 | $5.66 | $5.77 | $5.60 | $5.73 | $5.73 | 2,225,958 |
| 2018-06-14 | $5.73 | $5.75 | $5.59 | $5.67 | $5.67 | 607,445 |
| 2018-06-13 | $5.76 | $5.87 | $5.65 | $5.68 | $5.68 | 521,611 |
| 2018-06-12 | $5.93 | $5.96 | $5.71 | $5.74 | $5.74 | 656,933 |
| 2018-06-11 | $5.76 | $6.05 | $5.76 | $5.97 | $5.97 | 627,442 |
| 2018-06-08 | $6.14 | $6.24 | $5.74 | $5.76 | $5.76 | 959,946 |
| 2018-06-07 | $6.18 | $6.37 | $6.09 | $6.14 | $6.14 | 737,270 |
| 2018-06-06 | $6.16 | $6.46 | $6.00 | $6.15 | $6.15 | 939,038 |
| 2018-06-05 | $6.16 | $6.36 | $6.11 | $6.19 | $6.19 | 744,031 |
| 2018-06-04 | $6.29 | $6.34 | $5.95 | $6.16 | $6.16 | 838,605 |
| 2018-06-01 | $6.46 | $6.52 | $6.23 | $6.24 | $6.24 | 726,313 |
| 2018-05-31 | $6.53 | $6.67 | $6.38 | $6.43 | $6.43 | 1,126,207 |
| 2018-05-30 | $6.31 | $6.62 | $6.30 | $6.52 | $6.52 | 894,499 |
| 2018-05-29 | $6.11 | $6.31 | $5.93 | $6.29 | $6.29 | 716,717 |
| 2018-05-25 | $5.96 | $6.30 | $5.86 | $6.08 | $6.08 | 1,312,971 |
| 2018-05-24 | $5.89 | $5.95 | $5.78 | $5.95 | $5.95 | 577,552 |
| 2018-05-23 | $5.84 | $5.96 | $5.81 | $5.93 | $5.93 | 442,587 |
| 2018-05-22 | $5.86 | $5.97 | $5.84 | $5.87 | $5.87 | 680,700 |
| 2018-05-21 | $5.90 | $5.95 | $5.79 | $5.80 | $5.80 | 719,821 |
| 2018-05-18 | $5.83 | $6.00 | $5.74 | $5.88 | $5.88 | 708,811 |
| 2018-05-17 | $6.01 | $6.15 | $5.89 | $5.90 | $5.90 | 1,425,951 |
| 2018-05-16 | $5.90 | $6.02 | $5.81 | $5.98 | $5.98 | 853,832 |
| 2018-05-15 | $5.95 | $6.01 | $5.76 | $5.91 | $5.91 | 1,074,358 |
| 2018-05-14 | $5.53 | $6.07 | $5.50 | $6.01 | $6.01 | 1,467,548 |
| 2018-05-11 | $5.18 | $5.52 | $5.12 | $5.50 | $5.50 | 675,058 |
| 2018-05-10 | $5.36 | $5.53 | $5.19 | $5.21 | $5.21 | 964,890 |
| 2018-05-09 | $5.00 | $5.34 | $4.90 | $5.33 | $5.33 | 687,368 |
| 2018-05-08 | $5.18 | $5.33 | $5.01 | $5.03 | $5.03 | 990,772 |
| 2018-05-07 | $5.35 | $5.60 | $5.35 | $5.56 | $5.56 | 999,790 |
| 2018-05-04 | $5.15 | $5.39 | $5.09 | $5.32 | $5.32 | 852,607 |
| 2018-05-03 | $5.20 | $5.25 | $5.03 | $5.18 | $5.18 | 476,329 |
| 2018-05-02 | $4.90 | $5.21 | $4.84 | $5.17 | $5.17 | 639,553 |
| 2018-05-01 | $4.83 | $4.99 | $4.77 | $4.88 | $4.88 | 657,392 |
| 2018-04-30 | $5.09 | $5.10 | $4.92 | $4.92 | $4.92 | 425,259 |
| 2018-04-27 | $5.06 | $5.13 | $4.87 | $5.07 | $5.07 | 246,313 |
| 2018-04-26 | $4.91 | $5.12 | $4.89 | $5.05 | $5.05 | 496,800 |
| 2018-04-25 | $4.89 | $5.01 | $4.81 | $4.87 | $4.87 | 383,489 |
| 2018-04-24 | $4.91 | $4.92 | $4.76 | $4.86 | $4.86 | 561,219 |
| 2018-04-23 | $4.95 | $4.98 | $4.79 | $4.90 | $4.90 | 386,868 |
| 2018-04-20 | $4.81 | $5.04 | $4.76 | $4.91 | $4.91 | 542,107 |
| 2018-04-19 | $5.10 | $5.14 | $4.81 | $4.84 | $4.84 | 588,221 |
| 2018-04-18 | $5.20 | $5.28 | $5.12 | $5.14 | $5.14 | 395,661 |
| 2018-04-17 | $5.01 | $5.24 | $4.99 | $5.18 | $5.18 | 450,173 |
| 2018-04-16 | $5.02 | $5.06 | $4.96 | $4.98 | $4.98 | 373,405 |
| 2018-04-13 | $5.11 | $5.14 | $4.88 | $5.01 | $5.01 | 506,161 |
| 2018-04-12 | $5.07 | $5.15 | $5.01 | $5.11 | $5.11 | 661,401 |
| 2018-04-11 | $4.80 | $5.06 | $4.77 | $5.05 | $5.05 | 1,126,325 |
| 2018-04-10 | $4.68 | $4.87 | $4.64 | $4.83 | $4.83 | 851,776 |
| 2018-04-09 | $4.65 | $4.78 | $4.60 | $4.62 | $4.62 | 616,089 |
| 2018-04-06 | $4.66 | $4.77 | $4.57 | $4.60 | $4.60 | 827,123 |
| 2018-04-05 | $5.15 | $5.15 | $4.68 | $4.68 | $4.68 | 1,064,398 |
| 2018-04-04 | $4.80 | $5.13 | $4.77 | $5.11 | $5.11 | 781,672 |
| 2018-04-03 | $4.70 | $4.92 | $4.62 | $4.88 | $4.88 | 1,131,650 |
| 2018-04-02 | $4.76 | $4.80 | $4.53 | $4.61 | $4.61 | 922,893 |
| 2018-03-29 | $4.78 | $4.84 | $4.72 | $4.77 | $4.77 | 962,624 |
| 2018-03-28 | $5.06 | $5.07 | $4.73 | $4.78 | $4.78 | 1,081,636 |
| 2018-03-27 | $5.28 | $5.32 | $5.00 | $5.04 | $5.04 | 784,223 |
| 2018-03-26 | $5.30 | $5.35 | $5.06 | $5.27 | $5.27 | 807,232 |
| 2018-03-23 | $5.20 | $5.31 | $5.06 | $5.21 | $5.21 | 829,521 |
| 2018-03-22 | $5.22 | $5.35 | $5.19 | $5.21 | $5.21 | 738,606 |
| 2018-03-21 | $5.05 | $5.29 | $5.01 | $5.27 | $5.27 | 722,622 |
| 2018-03-20 | $5.11 | $5.23 | $5.00 | $5.04 | $5.04 | 521,997 |
| 2018-03-19 | $5.32 | $5.41 | $5.06 | $5.12 | $5.12 | 835,276 |
| 2018-03-16 | $5.34 | $5.41 | $5.28 | $5.37 | $5.37 | 859,665 |
| 2018-03-15 | $5.36 | $5.50 | $5.30 | $5.38 | $5.38 | 819,542 |
| 2018-03-14 | $5.33 | $5.46 | $5.24 | $5.39 | $5.39 | 637,025 |
| 2018-03-13 | $5.65 | $5.65 | $5.29 | $5.33 | $5.33 | 1,086,271 |
| 2018-03-12 | $5.58 | $5.64 | $5.42 | $5.60 | $5.60 | 1,061,529 |
| 2018-03-09 | $5.50 | $5.65 | $5.39 | $5.58 | $5.58 | 858,359 |
| 2018-03-08 | $5.42 | $5.50 | $5.31 | $5.50 | $5.50 | 720,865 |
| 2018-03-07 | $5.16 | $5.43 | $5.08 | $5.42 | $5.42 | 1,071,783 |
| 2018-03-06 | $5.36 | $5.42 | $5.08 | $5.18 | $5.18 | 948,249 |
| 2018-03-05 | $5.04 | $5.49 | $5.04 | $5.36 | $5.36 | 1,148,547 |
| 2018-03-02 | $4.87 | $5.05 | $4.85 | $5.03 | $5.03 | 1,212,625 |
| 2018-03-01 | $4.95 | $5.11 | $4.88 | $4.91 | $4.91 | 1,029,035 |
| 2018-02-28 | $4.81 | $5.13 | $4.81 | $4.97 | $4.97 | 1,160,352 |
| 2018-02-27 | $4.75 | $5.14 | $4.75 | $4.83 | $4.83 | 1,063,566 |
| 2018-02-26 | $5.03 | $5.11 | $4.98 | $5.05 | $5.05 | 603,225 |
| 2018-02-23 | $4.87 | $5.04 | $4.73 | $5.02 | $5.02 | 864,113 |
| 2018-02-22 | $4.93 | $5.10 | $4.78 | $4.80 | $4.80 | 962,255 |
| 2018-02-21 | $5.10 | $5.12 | $4.87 | $4.90 | $4.90 | 796,313 |
| 2018-02-20 | $4.93 | $5.16 | $4.93 | $5.06 | $5.06 | 1,338,391 |
| 2018-02-16 | $4.88 | $5.25 | $4.88 | $4.96 | $4.96 | 1,527,025 |
| 2018-02-15 | $5.11 | $5.15 | $4.80 | $4.87 | $4.87 | 792,714 |
| 2018-02-14 | $4.92 | $5.16 | $4.90 | $5.11 | $5.11 | 1,350,511 |
| 2018-02-13 | $4.82 | $5.02 | $4.76 | $4.99 | $4.99 | 1,741,757 |
| 2018-02-12 | $4.95 | $5.05 | $4.82 | $4.88 | $4.88 | 1,689,446 |
| 2018-02-09 | $4.83 | $4.96 | $4.63 | $4.94 | $4.94 | 1,924,691 |
| 2018-02-08 | $4.87 | $4.89 | $4.73 | $4.80 | $4.80 | 1,197,732 |
| 2018-02-07 | $4.77 | $4.95 | $4.69 | $4.90 | $4.90 | 1,326,507 |
| 2018-02-06 | $4.36 | $4.80 | $4.35 | $4.78 | $4.78 | 1,475,398 |
| 2018-02-05 | $4.28 | $4.61 | $4.25 | $4.42 | $4.42 | 1,228,654 |
| 2018-02-02 | $4.47 | $4.55 | $4.33 | $4.35 | $4.35 | 1,844,482 |
| 2018-02-01 | $4.50 | $4.55 | $4.36 | $4.50 | $4.50 | 1,245,574 |
| 2018-01-31 | $4.57 | $4.57 | $4.38 | $4.50 | $4.50 | 1,414,122 |
| 2018-01-30 | $4.32 | $4.65 | $4.32 | $4.56 | $4.56 | 1,509,772 |
| 2018-01-29 | $4.69 | $4.71 | $4.57 | $4.60 | $4.60 | 1,242,981 |
| 2018-01-26 | $4.88 | $4.88 | $4.63 | $4.65 | $4.65 | 1,307,532 |
| 2018-01-25 | $4.92 | $5.11 | $4.76 | $4.83 | $4.83 | 1,523,440 |
| 2018-01-24 | $5.26 | $5.27 | $4.82 | $4.88 | $4.88 | 2,012,862 |
| 2018-01-23 | $5.31 | $5.64 | $5.25 | $5.26 | $5.26 | 2,249,589 |
| 2018-01-22 | $5.66 | $5.80 | $4.93 | $5.32 | $5.32 | 5,194,259 |
| 2018-01-19 | $5.67 | $5.69 | $5.45 | $5.59 | $5.59 | 709,325 |
| 2018-01-18 | $5.66 | $5.77 | $5.58 | $5.68 | $5.68 | 753,365 |
| 2018-01-17 | $5.71 | $5.81 | $5.63 | $5.67 | $5.67 | 782,181 |
| 2018-01-16 | $5.66 | $5.89 | $5.58 | $5.65 | $5.65 | 1,038,204 |
| 2018-01-12 | $5.66 | $5.69 | $5.53 | $5.62 | $5.62 | 794,121 |
| 2018-01-11 | $5.49 | $5.75 | $5.43 | $5.66 | $5.66 | 918,969 |
| 2018-01-10 | $5.44 | $5.48 | $5.27 | $5.48 | $5.48 | 597,619 |
| 2018-01-09 | $5.48 | $5.56 | $5.33 | $5.47 | $5.47 | 503,269 |
| 2018-01-08 | $5.65 | $5.66 | $5.42 | $5.48 | $5.48 | 1,157,232 |
| 2018-01-05 | $5.78 | $5.87 | $5.53 | $5.61 | $5.61 | 1,253,576 |
| 2018-01-04 | $5.87 | $5.92 | $5.71 | $5.76 | $5.76 | 1,395,808 |
| 2018-01-03 | $5.65 | $5.92 | $5.65 | $5.82 | $5.82 | 2,159,544 |
| 2018-01-02 | $5.19 | $5.68 | $5.08 | $5.44 | $5.44 | 2,480,641 |
| 2017-12-29 | $5.12 | $5.19 | $4.90 | $4.91 | $4.91 | 1,373,948 |
| 2017-12-28 | $5.25 | $5.25 | $5.02 | $5.09 | $5.09 | 730,362 |
| 2017-12-27 | $5.14 | $5.23 | $5.10 | $5.22 | $5.22 | 741,151 |
| 2017-12-26 | $5.06 | $5.16 | $4.98 | $5.14 | $5.14 | 533,655 |
| 2017-12-22 | $5.02 | $5.09 | $4.88 | $5.09 | $5.09 | 788,625 |
| 2017-12-21 | $5.02 | $5.07 | $4.98 | $5.00 | $5.00 | 503,809 |
| 2017-12-20 | $5.04 | $5.09 | $4.92 | $5.04 | $5.04 | 677,878 |
| 2017-12-19 | $5.02 | $5.10 | $4.92 | $5.01 | $5.01 | 645,047 |
| 2017-12-18 | $5.04 | $5.08 | $4.93 | $5.00 | $5.00 | 784,216 |
| 2017-12-15 | $4.86 | $5.03 | $4.78 | $5.00 | $5.00 | 3,693,202 |
| 2017-12-14 | $4.96 | $5.05 | $4.81 | $4.85 | $4.85 | 698,420 |
| 2017-12-13 | $4.86 | $5.13 | $4.86 | $4.97 | $4.97 | 1,247,617 |
| 2017-12-12 | $5.01 | $5.02 | $4.86 | $4.88 | $4.88 | 850,022 |
| 2017-12-11 | $5.29 | $5.29 | $4.94 | $5.02 | $5.02 | 1,052,024 |
| 2017-12-08 | $4.62 | $5.26 | $4.60 | $5.21 | $5.21 | 3,227,514 |
| 2017-12-07 | $4.61 | $4.74 | $4.55 | $4.57 | $4.57 | 648,123 |
| 2017-12-06 | $4.66 | $4.75 | $4.53 | $4.59 | $4.59 | 552,796 |
| 2017-12-05 | $4.71 | $4.83 | $4.64 | $4.70 | $4.70 | 590,084 |
| 2017-12-04 | $4.99 | $5.05 | $4.69 | $4.72 | $4.72 | 881,708 |
| 2017-12-01 | $5.08 | $5.14 | $4.71 | $4.93 | $4.93 | 809,366 |
| 2017-11-30 | $4.69 | $5.10 | $4.69 | $5.08 | $5.08 | 1,266,016 |
| 2017-11-29 | $4.80 | $4.94 | $4.64 | $4.68 | $4.68 | 809,569 |
| 2017-11-28 | $4.67 | $4.80 | $4.45 | $4.77 | $4.77 | 1,138,149 |
| 2017-11-27 | $4.68 | $4.79 | $4.50 | $4.64 | $4.64 | 787,687 |
| 2017-11-24 | $4.66 | $4.75 | $4.58 | $4.70 | $4.70 | 321,065 |
| 2017-11-22 | $4.55 | $4.70 | $4.51 | $4.64 | $4.64 | 445,957 |
| 2017-11-21 | $4.53 | $4.64 | $4.49 | $4.53 | $4.53 | 530,713 |
| 2017-11-20 | $4.55 | $4.61 | $4.49 | $4.51 | $4.51 | 448,891 |
| 2017-11-17 | $4.61 | $4.70 | $4.43 | $4.52 | $4.52 | 2,263,358 |
| 2017-11-16 | $4.60 | $4.79 | $4.56 | $4.63 | $4.63 | 1,363,492 |
| 2017-11-15 | $4.66 | $4.79 | $4.58 | $4.59 | $4.59 | 713,896 |
| 2017-11-14 | $4.72 | $4.80 | $4.68 | $4.72 | $4.72 | 509,217 |
| 2017-11-13 | $4.80 | $4.80 | $4.64 | $4.76 | $4.76 | 624,633 |
| 2017-11-10 | $4.83 | $5.00 | $4.81 | $4.82 | $4.82 | 595,466 |
| 2017-11-09 | $4.63 | $4.93 | $4.63 | $4.85 | $4.85 | 954,950 |
| 2017-11-08 | $4.50 | $4.71 | $4.39 | $4.70 | $4.70 | 2,825,481 |
| 2017-11-07 | $4.70 | $5.00 | $4.65 | $4.70 | $4.70 | 1,111,101 |
| 2017-11-06 | $4.73 | $4.91 | $4.70 | $4.85 | $4.85 | 748,591 |
| 2017-11-03 | $4.50 | $4.69 | $4.49 | $4.68 | $4.68 | 1,119,816 |
| 2017-11-02 | $4.45 | $4.59 | $4.40 | $4.54 | $4.54 | 1,051,795 |
| 2017-11-01 | $4.52 | $4.54 | $4.33 | $4.48 | $4.48 | 1,376,004 |
| 2017-10-31 | $4.44 | $4.53 | $4.38 | $4.50 | $4.50 | 1,008,235 |
| 2017-10-30 | $4.45 | $4.54 | $4.35 | $4.43 | $4.43 | 775,037 |
| 2017-10-27 | $4.23 | $4.44 | $4.16 | $4.42 | $4.42 | 1,313,447 |
| 2017-10-26 | $4.20 | $4.25 | $4.12 | $4.16 | $4.16 | 1,038,441 |
| 2017-10-25 | $4.33 | $4.34 | $4.18 | $4.24 | $4.24 | 871,014 |
| 2017-10-24 | $4.37 | $4.41 | $4.18 | $4.35 | $4.35 | 1,426,548 |
| 2017-10-23 | $4.80 | $4.89 | $4.37 | $4.37 | $4.37 | 1,589,051 |
| 2017-10-20 | $5.11 | $5.11 | $4.75 | $4.80 | $4.80 | 1,234,276 |
| 2017-10-19 | $5.18 | $5.18 | $4.96 | $5.10 | $5.10 | 1,070,166 |
| 2017-10-18 | $5.10 | $5.22 | $5.08 | $5.20 | $5.20 | 808,410 |
| 2017-10-17 | $5.11 | $5.13 | $5.03 | $5.08 | $5.08 | 553,083 |
| 2017-10-16 | $5.09 | $5.23 | $5.01 | $5.11 | $5.11 | 993,291 |
| 2017-10-13 | $5.18 | $5.18 | $4.93 | $5.05 | $5.05 | 1,324,580 |
| 2017-10-12 | $5.19 | $5.22 | $5.12 | $5.19 | $5.19 | 1,103,297 |
| 2017-10-11 | $5.17 | $5.23 | $5.14 | $5.19 | $5.19 | 1,101,500 |
| 2017-10-10 | $5.20 | $5.22 | $5.13 | $5.19 | $5.19 | 891,612 |
| 2017-10-09 | $5.21 | $5.27 | $5.15 | $5.18 | $5.18 | 595,432 |
| 2017-10-06 | $5.23 | $5.25 | $5.14 | $5.23 | $5.23 | 764,552 |
| 2017-10-05 | $5.26 | $5.35 | $5.22 | $5.25 | $5.25 | 794,025 |
| 2017-10-04 | $5.29 | $5.29 | $5.15 | $5.26 | $5.26 | 703,334 |
| 2017-10-03 | $5.31 | $5.31 | $5.09 | $5.24 | $5.24 | 1,861,197 |
| 2017-10-02 | $5.20 | $5.35 | $5.18 | $5.33 | $5.33 | 1,395,773 |
| 2017-09-29 | $5.22 | $5.28 | $5.16 | $5.24 | $5.24 | 931,937 |
| 2017-09-28 | $5.30 | $5.32 | $5.12 | $5.24 | $5.24 | 1,180,469 |
| 2017-09-27 | $5.11 | $5.34 | $5.07 | $5.28 | $5.28 | 1,011,051 |
| 2017-09-26 | $5.25 | $5.28 | $5.14 | $5.18 | $5.18 | 1,653,937 |
| 2017-09-25 | $5.26 | $5.33 | $5.17 | $5.26 | $5.26 | 1,324,115 |
| 2017-09-22 | $5.26 | $5.31 | $5.15 | $5.24 | $5.24 | 2,618,888 |
| 2017-09-21 | $5.54 | $5.61 | $5.17 | $5.27 | $5.27 | 7,855,269 |
| 2017-09-20 | $5.43 | $5.43 | $5.24 | $5.27 | $5.27 | 1,401,445 |
| 2017-09-19 | $5.47 | $5.49 | $5.33 | $5.43 | $5.43 | 1,188,457 |
| 2017-09-18 | $5.23 | $5.54 | $5.20 | $5.42 | $5.42 | 2,112,725 |
| 2017-09-15 | $5.16 | $5.19 | $4.87 | $5.15 | $5.15 | 3,526,425 |
| 2017-09-14 | $5.36 | $5.43 | $5.12 | $5.15 | $5.15 | 2,863,223 |
| 2017-09-13 | $5.56 | $5.91 | $5.28 | $5.36 | $5.36 | 9,697,524 |
| 2017-09-12 | $5.28 | $5.57 | $5.13 | $5.23 | $5.23 | 3,872,874 |
| 2017-09-11 | $5.90 | $5.95 | $5.26 | $5.75 | $5.75 | 2,168,128 |
| 2017-09-08 | $6.00 | $6.22 | $5.62 | $5.85 | $5.85 | 2,655,423 |
| 2017-09-07 | $4.99 | $6.01 | $4.91 | $5.97 | $5.97 | 4,256,114 |
| 2017-09-06 | $5.32 | $5.39 | $4.88 | $4.96 | $4.96 | 3,759,200 |
| 2017-09-05 | $5.40 | $5.75 | $4.80 | $4.93 | $4.93 | 5,627,750 |
| 2017-09-01 | $5.10 | $5.14 | $4.94 | $5.00 | $5.00 | 750,988 |
| 2017-08-31 | $5.01 | $5.18 | $4.98 | $5.10 | $5.10 | 613,084 |
| 2017-08-30 | $5.04 | $5.09 | $4.86 | $4.97 | $4.97 | 898,302 |
| 2017-08-29 | $4.86 | $5.08 | $4.74 | $5.06 | $5.06 | 709,736 |
| 2017-08-28 | $4.64 | $4.96 | $4.57 | $4.94 | $4.94 | 791,444 |
| 2017-08-25 | $4.84 | $4.84 | $4.55 | $4.58 | $4.58 | 695,257 |
| 2017-08-24 | $4.42 | $4.83 | $4.36 | $4.83 | $4.83 | 943,215 |
| 2017-08-23 | $4.34 | $4.53 | $4.31 | $4.42 | $4.42 | 657,133 |
| 2017-08-22 | $4.23 | $4.41 | $4.18 | $4.38 | $4.38 | 691,672 |
| 2017-08-21 | $4.08 | $4.23 | $3.95 | $4.21 | $4.21 | 702,791 |
| 2017-08-18 | $4.06 | $4.14 | $4.00 | $4.10 | $4.10 | 630,258 |
| 2017-08-17 | $4.24 | $4.32 | $4.10 | $4.10 | $4.10 | 521,016 |
| 2017-08-16 | $4.37 | $4.42 | $4.24 | $4.26 | $4.26 | 859,129 |
| 2017-08-15 | $4.58 | $4.65 | $4.35 | $4.37 | $4.37 | 976,853 |
| 2017-08-14 | $4.57 | $4.60 | $4.41 | $4.57 | $4.57 | 619,952 |
| 2017-08-11 | $4.32 | $4.54 | $4.26 | $4.53 | $4.53 | 807,479 |
| 2017-08-10 | $4.44 | $4.49 | $4.30 | $4.31 | $4.31 | 1,130,044 |
| 2017-08-09 | $4.47 | $4.54 | $4.40 | $4.51 | $4.51 | 680,352 |
| 2017-08-08 | $4.46 | $4.64 | $4.33 | $4.49 | $4.49 | 976,656 |
| 2017-08-07 | $5.17 | $5.20 | $4.40 | $4.42 | $4.42 | 1,557,150 |
| 2017-08-04 | $4.94 | $5.12 | $4.87 | $5.10 | $5.10 | 654,530 |
| 2017-08-03 | $5.08 | $5.09 | $4.86 | $4.91 | $4.91 | 708,203 |
| 2017-08-02 | $5.11 | $5.26 | $4.99 | $5.09 | $5.09 | 788,508 |
| 2017-08-01 | $5.14 | $5.24 | $4.94 | $5.10 | $5.10 | 742,287 |
| 2017-07-31 | $5.25 | $5.33 | $5.02 | $5.11 | $5.11 | 653,702 |
| 2017-07-28 | $5.06 | $5.27 | $5.04 | $5.27 | $5.27 | 582,970 |
| 2017-07-27 | $5.06 | $5.20 | $4.99 | $5.10 | $5.10 | 962,909 |
| 2017-07-26 | $5.04 | $5.10 | $4.87 | $5.03 | $5.03 | 705,079 |
| 2017-07-25 | $5.23 | $5.23 | $5.03 | $5.04 | $5.04 | 806,682 |
| 2017-07-24 | $5.41 | $5.42 | $5.15 | $5.20 | $5.20 | 794,212 |
| 2017-07-21 | $5.63 | $5.67 | $5.38 | $5.41 | $5.41 | 726,080 |
| 2017-07-20 | $5.63 | $5.69 | $5.53 | $5.57 | $5.57 | 715,003 |
| 2017-07-19 | $5.65 | $5.82 | $5.51 | $5.62 | $5.62 | 1,411,111 |
| 2017-07-18 | $5.66 | $5.71 | $5.50 | $5.61 | $5.61 | 663,979 |
| 2017-07-17 | $5.74 | $5.86 | $5.63 | $5.67 | $5.67 | 701,453 |
| 2017-07-14 | $5.84 | $5.85 | $5.72 | $5.74 | $5.74 | 299,797 |
| 2017-07-13 | $5.72 | $5.95 | $5.52 | $5.84 | $5.84 | 1,015,217 |
| 2017-07-12 | $5.57 | $5.72 | $5.57 | $5.70 | $5.70 | 576,731 |
| 2017-07-11 | $5.53 | $5.70 | $5.51 | $5.54 | $5.54 | 536,646 |
| 2017-07-10 | $5.70 | $5.75 | $5.48 | $5.52 | $5.52 | 644,327 |
| 2017-07-07 | $5.71 | $5.88 | $5.61 | $5.72 | $5.72 | 509,966 |
| 2017-07-06 | $5.79 | $5.85 | $5.57 | $5.67 | $5.67 | 539,260 |
| 2017-07-05 | $5.81 | $5.91 | $5.74 | $5.86 | $5.86 | 728,269 |
| 2017-07-03 | $5.63 | $5.89 | $5.58 | $5.84 | $5.84 | 539,064 |
| 2017-06-30 | $5.77 | $5.82 | $5.54 | $5.56 | $5.56 | 797,640 |
| 2017-06-29 | $5.79 | $5.84 | $5.53 | $5.77 | $5.77 | 1,246,523 |
| 2017-06-28 | $5.90 | $5.93 | $5.69 | $5.82 | $5.82 | 754,189 |
| 2017-06-27 | $6.07 | $6.11 | $5.82 | $5.82 | $5.82 | 795,185 |
| 2017-06-26 | $6.17 | $6.26 | $5.94 | $6.08 | $6.08 | 1,253,787 |
| 2017-06-23 | $6.09 | $6.14 | $5.85 | $6.12 | $6.12 | 863,920 |
| 2017-06-22 | $5.98 | $6.12 | $5.75 | $6.09 | $6.09 | 879,572 |
| 2017-06-21 | $6.03 | $6.27 | $5.83 | $5.94 | $5.94 | 1,406,132 |
| 2017-06-20 | $5.80 | $6.31 | $5.71 | $5.98 | $5.98 | 1,533,962 |
| 2017-06-19 | $5.54 | $5.77 | $5.48 | $5.77 | $5.77 | 876,688 |
| 2017-06-16 | $5.42 | $5.65 | $5.42 | $5.55 | $5.55 | 2,993,260 |
| 2017-06-15 | $5.78 | $5.78 | $5.44 | $5.53 | $5.53 | 844,223 |
| 2017-06-14 | $5.50 | $5.86 | $5.46 | $5.80 | $5.80 | 1,339,337 |
| 2017-06-13 | $5.41 | $5.50 | $5.35 | $5.48 | $5.48 | 669,876 |
| 2017-06-12 | $5.38 | $5.48 | $5.13 | $5.37 | $5.37 | 1,176,550 |
| 2017-06-09 | $5.56 | $5.61 | $5.19 | $5.38 | $5.38 | 1,374,740 |
| 2017-06-08 | $5.46 | $5.67 | $5.43 | $5.57 | $5.57 | 999,867 |
| 2017-06-07 | $5.39 | $5.53 | $5.29 | $5.43 | $5.43 | 1,293,876 |
| 2017-06-06 | $5.40 | $5.44 | $5.26 | $5.38 | $5.38 | 944,977 |
| 2017-06-05 | $5.64 | $5.84 | $5.28 | $5.37 | $5.37 | 1,556,752 |
| 2017-06-02 | $5.31 | $5.58 | $5.17 | $5.52 | $5.52 | 1,249,843 |
| 2017-06-01 | $5.21 | $5.31 | $5.05 | $5.27 | $5.27 | 1,330,683 |
| 2017-05-31 | $5.51 | $5.55 | $5.11 | $5.15 | $5.15 | 2,968,495 |
| 2017-05-30 | $5.82 | $5.94 | $5.40 | $5.51 | $5.51 | 2,299,888 |
| 2017-05-26 | $6.65 | $6.67 | $5.50 | $5.77 | $5.77 | 7,286,697 |
| 2017-05-25 | $6.25 | $7.39 | $6.15 | $6.73 | $6.73 | 27,322,483 |
| 2017-05-24 | $5.15 | $5.30 | $5.02 | $5.13 | $5.13 | 642,466 |
| 2017-05-23 | $5.29 | $5.34 | $5.11 | $5.15 | $5.15 | 1,021,269 |
| 2017-05-22 | $5.50 | $5.64 | $5.17 | $5.24 | $5.24 | 1,311,530 |
| 2017-05-19 | $5.92 | $5.99 | $5.45 | $5.48 | $5.48 | 1,093,203 |
| 2017-05-18 | $5.50 | $6.11 | $5.41 | $5.87 | $5.87 | 3,543,278 |
| 2017-05-17 | $5.66 | $5.75 | $5.55 | $5.56 | $5.56 | 1,056,654 |
| 2017-05-16 | $5.80 | $5.93 | $5.68 | $5.81 | $5.81 | 848,202 |
| 2017-05-15 | $5.87 | $6.00 | $5.81 | $5.84 | $5.84 | 810,454 |
| 2017-05-12 | $5.73 | $6.02 | $5.73 | $5.85 | $5.85 | 1,227,608 |
| 2017-05-11 | $5.94 | $5.97 | $5.68 | $5.72 | $5.72 | 2,521,253 |
| 2017-05-10 | $5.63 | $6.12 | $5.52 | $5.98 | $5.98 | 1,861,051 |
| 2017-05-09 | $5.36 | $5.63 | $5.36 | $5.60 | $5.60 | 1,394,933 |
| 2017-05-08 | $5.72 | $5.72 | $5.24 | $5.35 | $5.35 | 1,357,893 |
| 2017-05-05 | $5.76 | $5.84 | $5.63 | $5.67 | $5.67 | 802,618 |
| 2017-05-04 | $6.36 | $6.43 | $5.77 | $5.79 | $5.79 | 1,899,585 |
| 2017-05-03 | $6.45 | $6.57 | $6.37 | $6.47 | $6.47 | 1,212,617 |
| 2017-05-02 | $6.79 | $6.83 | $6.44 | $6.49 | $6.49 | 1,182,372 |
| 2017-05-01 | $6.38 | $6.94 | $6.35 | $6.83 | $6.83 | 1,590,981 |
| 2017-04-28 | $6.43 | $6.54 | $6.24 | $6.34 | $6.34 | 766,330 |
| 2017-04-27 | $6.38 | $6.53 | $6.25 | $6.41 | $6.41 | 1,051,219 |
| 2017-04-26 | $6.45 | $6.56 | $6.32 | $6.33 | $6.33 | 684,283 |
| 2017-04-25 | $6.54 | $6.68 | $6.46 | $6.49 | $6.49 | 520,625 |
| 2017-04-24 | $6.54 | $6.78 | $6.46 | $6.48 | $6.48 | 620,185 |
| 2017-04-21 | $6.57 | $6.66 | $6.37 | $6.51 | $6.51 | 722,948 |
| 2017-04-20 | $6.67 | $6.80 | $6.60 | $6.61 | $6.61 | 510,124 |
| 2017-04-19 | $6.73 | $6.83 | $6.61 | $6.62 | $6.62 | 759,983 |
| 2017-04-18 | $6.89 | $6.99 | $6.64 | $6.67 | $6.67 | 647,877 |
| 2017-04-17 | $6.77 | $6.96 | $6.64 | $6.96 | $6.96 | 591,683 |
| 2017-04-13 | $6.82 | $6.94 | $6.67 | $6.75 | $6.75 | 743,013 |
| 2017-04-12 | $7.22 | $7.28 | $6.77 | $6.81 | $6.81 | 1,117,012 |
| 2017-04-11 | $7.15 | $7.28 | $6.97 | $7.22 | $7.22 | 1,240,712 |
| 2017-04-10 | $7.28 | $7.45 | $7.15 | $7.17 | $7.17 | 1,076,396 |
| 2017-04-07 | $7.38 | $7.42 | $7.14 | $7.26 | $7.26 | 1,206,712 |
| 2017-04-06 | $7.58 | $7.60 | $7.31 | $7.41 | $7.41 | 1,004,167 |
| 2017-04-05 | $8.30 | $8.36 | $7.42 | $7.51 | $7.51 | 1,696,777 |
| 2017-04-04 | $8.22 | $8.42 | $8.17 | $8.29 | $8.29 | 1,046,105 |
| 2017-04-03 | $8.61 | $8.80 | $8.21 | $8.30 | $8.30 | 1,069,163 |
| 2017-03-31 | $8.32 | $8.53 | $8.21 | $8.40 | $8.40 | 1,210,282 |
| 2017-03-30 | $8.42 | $8.54 | $8.17 | $8.32 | $8.32 | 751,541 |
| 2017-03-29 | $8.59 | $8.70 | $8.48 | $8.49 | $8.49 | 745,647 |
| 2017-03-28 | $8.88 | $8.99 | $8.58 | $8.59 | $8.59 | 572,291 |
| 2017-03-27 | $8.65 | $8.99 | $8.52 | $8.89 | $8.89 | 678,994 |
| 2017-03-24 | $8.61 | $8.87 | $8.52 | $8.79 | $8.79 | 967,338 |
| 2017-03-23 | $8.52 | $8.65 | $8.42 | $8.49 | $8.49 | 612,262 |
| 2017-03-22 | $8.23 | $8.55 | $8.19 | $8.51 | $8.51 | 785,625 |
| 2017-03-21 | $9.25 | $9.25 | $8.27 | $8.29 | $8.29 | 1,473,834 |
| 2017-03-20 | $8.82 | $9.21 | $8.67 | $9.20 | $9.20 | 1,566,405 |
| 2017-03-17 | $8.69 | $8.92 | $8.57 | $8.85 | $8.85 | 1,719,390 |
| 2017-03-16 | $8.84 | $9.15 | $8.76 | $8.80 | $8.80 | 1,365,852 |
| 2017-03-15 | $8.36 | $8.80 | $8.21 | $8.74 | $8.74 | 1,598,641 |
| 2017-03-14 | $8.57 | $8.66 | $8.24 | $8.36 | $8.36 | 1,480,407 |
| 2017-03-13 | $8.88 | $9.01 | $8.40 | $8.60 | $8.60 | 2,361,279 |
| 2017-03-10 | $9.02 | $9.10 | $8.25 | $8.88 | $8.88 | 6,269,564 |
| 2017-03-09 | $7.95 | $8.86 | $7.91 | $8.74 | $8.74 | 2,662,512 |
| 2017-03-08 | $7.75 | $8.69 | $7.67 | $8.41 | $8.41 | 4,964,696 |
| 2017-03-07 | $7.70 | $7.87 | $7.33 | $7.76 | $7.76 | 1,700,491 |
| 2017-03-06 | $7.70 | $7.96 | $7.43 | $7.80 | $7.80 | 2,882,598 |
| 2017-03-03 | $7.44 | $7.70 | $7.21 | $7.68 | $7.68 | 3,653,882 |
| 2017-03-02 | $6.87 | $7.51 | $6.58 | $7.42 | $7.42 | 4,590,904 |
| 2017-03-01 | $6.30 | $7.08 | $6.27 | $6.86 | $6.86 | 5,066,094 |
| 2017-02-28 | $5.47 | $6.46 | $5.40 | $6.24 | $6.24 | 6,471,773 |
| 2017-02-27 | $4.20 | $5.91 | $4.20 | $5.51 | $5.51 | 14,045,177 |
| 2017-02-24 | $5.50 | $5.61 | $5.37 | $5.49 | $5.49 | 1,367,156 |
| 2017-02-23 | $5.88 | $5.92 | $5.58 | $5.60 | $5.60 | 1,173,630 |
| 2017-02-22 | $6.10 | $6.10 | $5.86 | $5.86 | $5.86 | 886,376 |
| 2017-02-21 | $6.60 | $6.63 | $6.05 | $6.10 | $6.10 | 1,274,512 |
| 2017-02-17 | $6.58 | $6.74 | $6.33 | $6.56 | $6.56 | 1,364,906 |
| 2017-02-16 | $6.41 | $6.75 | $6.35 | $6.58 | $6.58 | 1,953,443 |
| 2017-02-15 | $5.77 | $6.17 | $5.75 | $6.16 | $6.16 | 1,123,309 |
| 2017-02-14 | $5.84 | $5.89 | $5.60 | $5.78 | $5.78 | 817,094 |
| 2017-02-13 | $5.72 | $5.93 | $5.66 | $5.86 | $5.86 | 621,967 |
| 2017-02-10 | $6.00 | $6.00 | $5.58 | $5.66 | $5.66 | 778,144 |
| 2017-02-09 | $5.79 | $6.01 | $5.79 | $6.00 | $6.00 | 1,057,469 |
| 2017-02-08 | $5.66 | $5.84 | $5.55 | $5.79 | $5.79 | 1,172,746 |
| 2017-02-07 | $5.67 | $5.80 | $5.34 | $5.67 | $5.67 | 1,946,114 |
| 2017-02-06 | $5.73 | $5.81 | $5.57 | $5.65 | $5.65 | 854,120 |
| 2017-02-03 | $5.96 | $6.00 | $5.67 | $5.79 | $5.79 | 1,151,143 |
| 2017-02-02 | $6.17 | $6.26 | $5.84 | $5.86 | $5.86 | 1,220,579 |
| 2017-02-01 | $6.32 | $6.41 | $6.16 | $6.18 | $6.18 | 612,653 |
| 2017-01-31 | $6.00 | $6.33 | $5.87 | $6.30 | $6.30 | 639,869 |
| 2017-01-30 | $6.41 | $6.45 | $5.96 | $6.04 | $6.04 | 837,028 |
| 2017-01-27 | $6.49 | $6.54 | $6.37 | $6.45 | $6.45 | 608,302 |
| 2017-01-26 | $6.49 | $6.67 | $6.41 | $6.45 | $6.45 | 754,343 |
| 2017-01-25 | $6.27 | $6.50 | $6.24 | $6.48 | $6.48 | 567,839 |
| 2017-01-24 | $5.95 | $6.27 | $5.89 | $6.25 | $6.25 | 865,256 |
| 2017-01-23 | $5.91 | $6.05 | $5.84 | $5.92 | $5.92 | 637,109 |
| 2017-01-20 | $6.05 | $6.06 | $5.83 | $5.95 | $5.95 | 738,968 |
| 2017-01-19 | $5.95 | $6.15 | $5.95 | $6.04 | $6.04 | 708,794 |
| 2017-01-18 | $5.95 | $6.00 | $5.81 | $5.95 | $5.95 | 505,848 |
| 2017-01-17 | $6.27 | $6.27 | $5.93 | $5.95 | $5.95 | 673,355 |
| 2017-01-13 | $6.13 | $6.28 | $6.02 | $6.25 | $6.25 | 1,405,424 |
| 2017-01-12 | $6.05 | $6.14 | $5.84 | $6.13 | $6.13 | 651,803 |
| 2017-01-11 | $6.16 | $6.42 | $5.85 | $6.07 | $6.07 | 1,486,358 |
| 2017-01-10 | $6.40 | $6.46 | $6.18 | $6.19 | $6.19 | 1,089,525 |
| 2017-01-09 | $7.26 | $7.30 | $6.27 | $6.34 | $6.34 | 1,943,792 |
| 2017-01-06 | $6.91 | $7.22 | $6.91 | $7.13 | $7.13 | 1,034,888 |
| 2017-01-05 | $6.87 | $7.02 | $6.74 | $6.93 | $6.93 | 994,865 |
| 2017-01-04 | $6.42 | $6.91 | $6.20 | $6.88 | $6.88 | 916,176 |
| 2017-01-03 | $6.45 | $6.60 | $6.15 | $6.36 | $6.36 | 697,406 |
| 2016-12-30 | $6.47 | $6.52 | $6.28 | $6.33 | $6.33 | 623,596 |
| 2016-12-29 | $6.59 | $6.72 | $6.33 | $6.42 | $6.42 | 811,560 |
| 2016-12-28 | $6.77 | $6.90 | $6.57 | $6.59 | $6.59 | 659,880 |
| 2016-12-27 | $7.01 | $7.20 | $6.77 | $6.78 | $6.78 | 627,830 |
| 2016-12-23 | $6.43 | $7.00 | $6.40 | $6.99 | $6.99 | 712,022 |
| 2016-12-22 | $6.58 | $6.58 | $6.32 | $6.40 | $6.40 | 560,358 |
| 2016-12-21 | $6.86 | $6.92 | $6.48 | $6.59 | $6.59 | 1,183,894 |
| 2016-12-20 | $6.90 | $7.15 | $6.75 | $6.88 | $6.88 | 1,910,888 |
| 2016-12-19 | $6.18 | $7.56 | $6.18 | $6.85 | $6.85 | 5,057,621 |
| 2016-12-16 | $5.76 | $6.34 | $5.68 | $6.19 | $6.19 | 3,394,721 |
| 2016-12-15 | $5.49 | $5.66 | $5.42 | $5.57 | $5.57 | 519,695 |
| 2016-12-14 | $5.43 | $5.55 | $5.27 | $5.50 | $5.50 | 557,190 |
| 2016-12-13 | $5.55 | $5.70 | $5.46 | $5.55 | $5.55 | 469,371 |
| 2016-12-12 | $5.53 | $5.78 | $5.49 | $5.53 | $5.53 | 475,526 |
| 2016-12-09 | $5.69 | $5.93 | $5.47 | $5.50 | $5.50 | 1,004,451 |
| 2016-12-08 | $5.50 | $5.68 | $5.40 | $5.64 | $5.64 | 456,001 |
| 2016-12-07 | $5.52 | $5.59 | $5.33 | $5.51 | $5.51 | 656,753 |
| 2016-12-06 | $5.50 | $5.65 | $5.33 | $5.64 | $5.64 | 578,714 |
| 2016-12-05 | $5.57 | $5.72 | $5.47 | $5.49 | $5.49 | 642,569 |
| 2016-12-02 | $5.19 | $5.51 | $5.18 | $5.51 | $5.51 | 693,520 |
| 2016-12-01 | $5.58 | $5.63 | $5.10 | $5.18 | $5.18 | 805,867 |
| 2016-11-30 | $5.64 | $5.75 | $5.46 | $5.59 | $5.59 | 430,983 |
| 2016-11-29 | $5.65 | $5.78 | $5.58 | $5.62 | $5.62 | 459,726 |
| 2016-11-28 | $5.93 | $5.93 | $5.64 | $5.69 | $5.69 | 470,333 |
| 2016-11-25 | $5.98 | $5.98 | $5.78 | $5.94 | $5.94 | 198,016 |
| 2016-11-23 | $5.73 | $5.98 | $5.54 | $5.97 | $5.97 | 458,742 |
| 2016-11-22 | $6.10 | $6.18 | $5.76 | $5.90 | $5.90 | 547,398 |
| 2016-11-21 | $6.00 | $6.12 | $5.86 | $6.05 | $6.05 | 626,139 |
| 2016-11-18 | $5.89 | $6.00 | $5.77 | $5.98 | $5.98 | 589,055 |
| 2016-11-17 | $5.74 | $5.92 | $5.54 | $5.86 | $5.86 | 610,988 |
| 2016-11-16 | $5.62 | $5.98 | $5.53 | $5.74 | $5.74 | 757,506 |
| 2016-11-15 | $5.67 | $5.68 | $5.47 | $5.63 | $5.63 | 860,952 |
| 2016-11-14 | $5.50 | $5.71 | $5.35 | $5.68 | $5.68 | 1,573,829 |
| 2016-11-11 | $5.05 | $5.46 | $5.00 | $5.34 | $5.34 | 1,859,221 |
| 2016-11-10 | $5.02 | $5.19 | $4.84 | $5.07 | $5.07 | 1,709,242 |
| 2016-11-09 | $4.76 | $5.07 | $4.74 | $5.02 | $5.02 | 2,147,291 |
| 2016-11-08 | $4.62 | $4.79 | $4.58 | $4.67 | $4.67 | 1,643,429 |
| 2016-11-07 | $4.00 | $4.50 | $3.92 | $4.49 | $4.49 | 1,625,444 |
| 2016-11-04 | $3.75 | $4.01 | $3.75 | $3.91 | $3.91 | 901,000 |
| 2016-11-03 | $4.05 | $4.09 | $3.75 | $3.76 | $3.76 | 1,108,020 |
| 2016-11-02 | $4.11 | $4.29 | $4.01 | $4.04 | $4.04 | 739,770 |
| 2016-11-01 | $4.08 | $4.13 | $3.99 | $4.11 | $4.11 | 612,128 |
| 2016-10-31 | $4.11 | $4.19 | $4.04 | $4.05 | $4.05 | 647,289 |
| 2016-10-28 | $4.28 | $4.33 | $4.03 | $4.11 | $4.11 | 782,219 |
| 2016-10-27 | $4.62 | $4.69 | $4.31 | $4.31 | $4.31 | 736,327 |
| 2016-10-26 | $4.48 | $4.63 | $4.37 | $4.58 | $4.58 | 911,890 |
| 2016-10-25 | $4.65 | $4.73 | $4.49 | $4.50 | $4.50 | 433,280 |
| 2016-10-24 | $4.51 | $4.79 | $4.44 | $4.62 | $4.62 | 729,830 |
| 2016-10-21 | $4.47 | $4.59 | $4.38 | $4.51 | $4.51 | 345,724 |
| 2016-10-20 | $4.18 | $4.52 | $4.18 | $4.50 | $4.50 | 789,113 |
| 2016-10-19 | $4.12 | $4.22 | $4.07 | $4.18 | $4.18 | 322,158 |
| 2016-10-18 | $4.01 | $4.20 | $4.00 | $4.16 | $4.16 | 385,069 |
| 2016-10-17 | $4.01 | $4.10 | $3.92 | $3.99 | $3.99 | 639,736 |
| 2016-10-14 | $4.21 | $4.25 | $4.01 | $4.04 | $4.04 | 517,757 |
| 2016-10-13 | $4.05 | $4.20 | $4.02 | $4.16 | $4.16 | 586,032 |
| 2016-10-12 | $4.28 | $4.36 | $4.07 | $4.09 | $4.09 | 538,784 |
| 2016-10-11 | $4.44 | $4.49 | $4.26 | $4.29 | $4.29 | 446,031 |
| 2016-10-10 | $4.40 | $4.51 | $4.38 | $4.48 | $4.48 | 239,305 |
| 2016-10-07 | $4.45 | $4.53 | $4.33 | $4.37 | $4.37 | 456,177 |
| 2016-10-06 | $4.58 | $4.60 | $4.44 | $4.45 | $4.45 | 575,841 |
| 2016-10-05 | $4.55 | $4.72 | $4.52 | $4.60 | $4.60 | 418,810 |
| 2016-10-04 | $4.62 | $4.67 | $4.49 | $4.53 | $4.53 | 502,881 |
| 2016-10-03 | $4.38 | $4.60 | $4.33 | $4.58 | $4.58 | 688,222 |
| 2016-09-30 | $4.46 | $4.57 | $4.37 | $4.41 | $4.41 | 807,925 |
| 2016-09-29 | $4.67 | $4.70 | $4.40 | $4.45 | $4.45 | 714,840 |
| 2016-09-28 | $4.76 | $4.84 | $4.61 | $4.70 | $4.70 | 651,741 |
| 2016-09-27 | $4.69 | $4.84 | $4.63 | $4.76 | $4.76 | 824,012 |
| 2016-09-26 | $4.75 | $4.87 | $4.64 | $4.71 | $4.71 | 743,845 |
| 2016-09-23 | $4.78 | $4.84 | $4.60 | $4.71 | $4.71 | 914,893 |
| 2016-09-22 | $4.73 | $4.84 | $4.64 | $4.76 | $4.76 | 1,003,398 |
| 2016-09-21 | $4.58 | $4.73 | $4.50 | $4.69 | $4.69 | 613,029 |
| 2016-09-20 | $4.59 | $4.71 | $4.41 | $4.53 | $4.53 | 980,811 |
| 2016-09-19 | $4.50 | $4.72 | $4.46 | $4.54 | $4.54 | 1,264,287 |
| 2016-09-16 | $4.50 | $4.50 | $4.33 | $4.45 | $4.45 | 1,088,640 |
| 2016-09-15 | $4.24 | $4.57 | $4.20 | $4.51 | $4.51 | 890,512 |
| 2016-09-14 | $4.25 | $4.33 | $4.16 | $4.26 | $4.26 | 886,818 |
| 2016-09-13 | $4.30 | $4.35 | $4.02 | $4.25 | $4.25 | 1,127,412 |
| 2016-09-12 | $4.30 | $4.39 | $4.25 | $4.39 | $4.39 | 640,519 |
| 2016-09-09 | $4.49 | $4.59 | $4.33 | $4.33 | $4.33 | 767,253 |
| 2016-09-08 | $4.73 | $4.84 | $4.48 | $4.54 | $4.54 | 927,053 |
| 2016-09-07 | $4.23 | $4.79 | $4.21 | $4.72 | $4.72 | 1,604,746 |
| 2016-09-06 | $4.23 | $4.33 | $4.20 | $4.21 | $4.21 | 351,092 |
| 2016-09-02 | $4.20 | $4.25 | $4.12 | $4.20 | $4.20 | 322,615 |
| 2016-09-01 | $4.12 | $4.25 | $4.07 | $4.16 | $4.16 | 393,134 |
| 2016-08-31 | $4.11 | $4.18 | $4.01 | $4.11 | $4.11 | 700,148 |
| 2016-08-30 | $4.15 | $4.25 | $4.11 | $4.13 | $4.13 | 334,333 |
| 2016-08-29 | $4.15 | $4.28 | $4.08 | $4.15 | $4.15 | 477,703 |
| 2016-08-26 | $4.10 | $4.23 | $4.06 | $4.18 | $4.18 | 627,539 |
| 2016-08-25 | $4.30 | $4.40 | $3.98 | $4.10 | $4.10 | 1,624,500 |
| 2016-08-24 | $4.65 | $4.84 | $4.34 | $4.39 | $4.39 | 1,177,798 |
| 2016-08-23 | $4.50 | $4.82 | $4.44 | $4.64 | $4.64 | 1,008,211 |
| 2016-08-22 | $4.34 | $4.57 | $4.22 | $4.45 | $4.45 | 544,418 |
| 2016-08-19 | $4.36 | $4.47 | $4.28 | $4.33 | $4.33 | 584,379 |
| 2016-08-18 | $4.28 | $4.47 | $4.19 | $4.36 | $4.36 | 812,187 |
| 2016-08-17 | $4.14 | $4.40 | $3.95 | $4.31 | $4.31 | 1,323,486 |
| 2016-08-16 | $4.64 | $4.81 | $4.33 | $4.37 | $4.37 | 1,414,238 |
| 2016-08-15 | $5.11 | $5.19 | $4.68 | $4.72 | $4.72 | 2,130,819 |
| 2016-08-12 | $5.20 | $5.80 | $5.00 | $5.04 | $5.04 | 6,049,831 |
| 2016-08-11 | $5.03 | $5.08 | $4.93 | $5.03 | $5.03 | 1,503,994 |
| 2016-08-10 | $4.98 | $5.15 | $4.83 | $5.00 | $5.00 | 2,685,811 |
| 2016-08-09 | $4.20 | $5.10 | $4.18 | $4.95 | $4.95 | 3,950,375 |
| 2016-08-08 | $4.21 | $4.22 | $4.06 | $4.19 | $4.19 | 720,278 |
| 2016-08-05 | $4.10 | $4.21 | $4.02 | $4.14 | $4.14 | 1,104,019 |
| 2016-08-04 | $4.22 | $4.22 | $3.87 | $4.00 | $4.00 | 1,882,071 |
| 2016-08-03 | $3.77 | $4.25 | $3.73 | $4.03 | $4.03 | 2,172,453 |
| 2016-08-02 | $3.69 | $3.83 | $3.61 | $3.77 | $3.77 | 757,383 |
| 2016-08-01 | $3.62 | $3.74 | $3.56 | $3.70 | $3.70 | 653,350 |
| 2016-07-29 | $3.47 | $3.64 | $3.40 | $3.62 | $3.62 | 906,637 |
| 2016-07-28 | $3.41 | $3.49 | $3.30 | $3.46 | $3.46 | 1,032,283 |
| 2016-07-27 | $3.02 | $3.43 | $3.02 | $3.41 | $3.41 | 1,894,833 |
| 2016-07-26 | $3.03 | $3.10 | $2.98 | $3.00 | $3.00 | 356,843 |
| 2016-07-25 | $3.08 | $3.08 | $2.99 | $3.04 | $3.04 | 295,390 |
| 2016-07-22 | $2.99 | $3.09 | $2.95 | $3.08 | $3.08 | 392,289 |
| 2016-07-21 | $3.00 | $3.09 | $2.95 | $2.98 | $2.98 | 434,051 |
| 2016-07-20 | $2.90 | $3.04 | $2.87 | $2.97 | $2.97 | 504,839 |
| 2016-07-19 | $3.01 | $3.02 | $2.87 | $2.88 | $2.88 | 333,178 |
| 2016-07-18 | $2.96 | $3.03 | $2.88 | $3.02 | $3.02 | 302,258 |
| 2016-07-15 | $2.90 | $2.97 | $2.86 | $2.96 | $2.96 | 316,974 |
| 2016-07-14 | $2.96 | $2.98 | $2.85 | $2.87 | $2.87 | 489,273 |
| 2016-07-13 | $3.09 | $3.09 | $2.90 | $2.91 | $2.91 | 571,571 |
| 2016-07-12 | $3.09 | $3.13 | $3.03 | $3.07 | $3.07 | 463,485 |
| 2016-07-11 | $3.11 | $3.14 | $3.00 | $3.07 | $3.07 | 394,819 |
| 2016-07-08 | $3.00 | $3.12 | $2.95 | $3.09 | $3.09 | 488,798 |
| 2016-07-07 | $2.99 | $3.03 | $2.90 | $2.99 | $2.99 | 279,743 |
| 2016-07-06 | $2.90 | $3.03 | $2.83 | $2.99 | $2.99 | 290,495 |
| 2016-07-05 | $3.05 | $3.17 | $2.85 | $2.93 | $2.93 | 515,510 |
| 2016-07-01 | $2.83 | $2.98 | $2.82 | $2.94 | $2.94 | 330,313 |
| 2016-06-30 | $2.92 | $2.94 | $2.80 | $2.84 | $2.84 | 408,834 |
| 2016-06-29 | $2.89 | $2.94 | $2.77 | $2.91 | $2.91 | 481,707 |
| 2016-06-28 | $2.69 | $2.86 | $2.69 | $2.81 | $2.81 | 569,689 |
| 2016-06-27 | $2.79 | $2.82 | $2.64 | $2.66 | $2.66 | 677,366 |
| 2016-06-24 | $2.67 | $2.86 | $2.60 | $2.84 | $2.84 | 802,326 |
| 2016-06-23 | $2.84 | $2.94 | $2.78 | $2.94 | $2.94 | 371,571 |
| 2016-06-22 | $2.78 | $2.89 | $2.74 | $2.81 | $2.81 | 386,099 |
| 2016-06-21 | $2.86 | $2.86 | $2.71 | $2.77 | $2.77 | 386,711 |
| 2016-06-20 | $2.84 | $2.92 | $2.78 | $2.85 | $2.85 | 338,837 |
| 2016-06-17 | $2.91 | $2.91 | $2.78 | $2.80 | $2.80 | 866,561 |
| 2016-06-16 | $2.96 | $2.96 | $2.74 | $2.88 | $2.88 | 872,452 |
| 2016-06-15 | $2.91 | $3.04 | $2.86 | $2.99 | $2.99 | 745,704 |
| 2016-06-14 | $3.03 | $3.06 | $2.82 | $2.91 | $2.91 | 595,415 |
| 2016-06-13 | $3.02 | $3.14 | $3.00 | $3.05 | $3.05 | 1,003,489 |
| 2016-06-10 | $3.33 | $3.35 | $2.95 | $3.05 | $3.05 | 1,605,535 |
| 2016-06-09 | $3.85 | $3.87 | $3.36 | $3.38 | $3.38 | 1,301,545 |
| 2016-06-08 | $3.83 | $3.94 | $3.75 | $3.88 | $3.88 | 706,120 |
| 2016-06-07 | $3.74 | $4.03 | $3.74 | $3.83 | $3.83 | 1,347,484 |
| 2016-06-06 | $3.61 | $3.83 | $3.46 | $3.77 | $3.77 | 833,531 |
| 2016-06-03 | $3.59 | $3.70 | $3.52 | $3.60 | $3.60 | 826,687 |
| 2016-06-02 | $3.46 | $3.60 | $3.45 | $3.59 | $3.59 | 649,957 |
| 2016-06-01 | $3.37 | $3.49 | $3.20 | $3.45 | $3.45 | 1,030,642 |
| 2016-05-31 | $3.40 | $3.46 | $3.33 | $3.39 | $3.39 | 608,855 |
| 2016-05-27 | $3.36 | $3.39 | $3.23 | $3.38 | $3.38 | 834,907 |
| 2016-05-26 | $3.35 | $3.39 | $3.25 | $3.36 | $3.36 | 473,333 |
| 2016-05-25 | $3.40 | $3.49 | $3.27 | $3.35 | $3.35 | 587,221 |
| 2016-05-24 | $3.25 | $3.38 | $3.14 | $3.35 | $3.35 | 861,260 |
| 2016-05-23 | $3.32 | $3.49 | $3.21 | $3.22 | $3.22 | 714,984 |
| 2016-05-20 | $3.14 | $3.34 | $3.09 | $3.32 | $3.32 | 990,933 |
| 2016-05-19 | $3.07 | $3.17 | $2.97 | $3.13 | $3.13 | 673,270 |
| 2016-05-18 | $3.04 | $3.15 | $2.97 | $3.08 | $3.08 | 590,048 |
| 2016-05-17 | $3.05 | $3.18 | $3.03 | $3.05 | $3.05 | 657,801 |
| 2016-05-16 | $2.94 | $3.14 | $2.94 | $3.06 | $3.06 | 668,131 |
| 2016-05-13 | $2.83 | $2.97 | $2.74 | $2.91 | $2.91 | 636,989 |
| 2016-05-12 | $2.84 | $2.89 | $2.75 | $2.84 | $2.84 | 702,017 |
| 2016-05-11 | $2.95 | $3.07 | $2.83 | $2.83 | $2.83 | 573,700 |
| 2016-05-10 | $3.13 | $3.13 | $2.93 | $2.96 | $2.96 | 844,775 |
| 2016-05-09 | $2.91 | $3.18 | $2.82 | $3.06 | $3.06 | 747,113 |
| 2016-05-06 | $2.68 | $2.87 | $2.63 | $2.84 | $2.84 | 880,391 |
| 2016-05-05 | $2.67 | $2.98 | $2.49 | $2.73 | $2.73 | 1,910,291 |
| 2016-05-04 | $3.20 | $3.29 | $2.97 | $3.00 | $3.00 | 1,014,813 |
| 2016-05-03 | $3.42 | $3.42 | $3.19 | $3.24 | $3.24 | 687,197 |
| 2016-05-02 | $3.29 | $3.44 | $3.17 | $3.43 | $3.43 | 957,335 |
| 2016-04-29 | $3.31 | $3.40 | $3.14 | $3.26 | $3.26 | 938,725 |
| 2016-04-28 | $3.32 | $3.44 | $3.22 | $3.32 | $3.32 | 764,641 |
| 2016-04-27 | $3.41 | $3.41 | $3.21 | $3.32 | $3.32 | 986,606 |
| 2016-04-26 | $3.67 | $3.73 | $3.10 | $3.42 | $3.42 | 2,145,741 |
| 2016-04-25 | $3.47 | $3.73 | $3.46 | $3.63 | $3.63 | 1,244,119 |
| 2016-04-22 | $3.38 | $3.55 | $3.30 | $3.45 | $3.45 | 1,115,571 |
| 2016-04-21 | $3.10 | $3.50 | $3.08 | $3.36 | $3.36 | 1,939,631 |
| 2016-04-20 | $3.09 | $3.19 | $3.05 | $3.13 | $3.13 | 951,358 |
| 2016-04-19 | $3.09 | $3.14 | $2.99 | $3.07 | $3.07 | 1,130,808 |
| 2016-04-18 | $3.11 | $3.20 | $3.03 | $3.06 | $3.06 | 806,165 |
| 2016-04-15 | $2.95 | $3.10 | $2.93 | $3.10 | $3.10 | 1,021,716 |
| 2016-04-14 | $2.89 | $2.99 | $2.87 | $2.97 | $2.97 | 770,259 |
| 2016-04-13 | $2.89 | $2.97 | $2.83 | $2.89 | $2.89 | 1,023,875 |
| 2016-04-12 | $2.89 | $2.95 | $2.75 | $2.83 | $2.83 | 748,646 |
| 2016-04-11 | $2.89 | $3.00 | $2.87 | $2.90 | $2.90 | 877,317 |
| 2016-04-08 | $2.87 | $2.91 | $2.84 | $2.88 | $2.88 | 1,280,298 |
| 2016-04-07 | $2.79 | $2.94 | $2.73 | $2.84 | $2.84 | 1,554,436 |
| 2016-04-06 | $2.72 | $2.81 | $2.67 | $2.80 | $2.80 | 1,657,902 |
| 2016-04-05 | $2.77 | $2.82 | $2.70 | $2.72 | $2.72 | 955,932 |
| 2016-04-04 | $2.85 | $2.93 | $2.76 | $2.80 | $2.80 | 906,352 |
| 2016-04-01 | $2.82 | $2.93 | $2.77 | $2.83 | $2.83 | 875,741 |
| 2016-03-31 | $2.73 | $2.89 | $2.73 | $2.83 | $2.83 | 1,540,860 |
| 2016-03-30 | $2.75 | $2.87 | $2.69 | $2.74 | $2.74 | 1,079,947 |
| 2016-03-29 | $2.74 | $2.75 | $2.48 | $2.71 | $2.71 | 1,090,849 |
| 2016-03-28 | $2.80 | $2.84 | $2.62 | $2.76 | $2.76 | 818,117 |
| 2016-03-24 | $2.60 | $2.81 | $2.56 | $2.79 | $2.79 | 1,085,593 |
| 2016-03-23 | $2.87 | $2.97 | $2.61 | $2.62 | $2.62 | 1,221,586 |
| 2016-03-22 | $2.76 | $2.95 | $2.74 | $2.87 | $2.87 | 940,164 |
| 2016-03-21 | $2.64 | $2.85 | $2.63 | $2.76 | $2.76 | 829,142 |
| 2016-03-18 | $2.62 | $2.74 | $2.50 | $2.63 | $2.63 | 2,308,937 |
| 2016-03-17 | $2.45 | $2.64 | $2.36 | $2.59 | $2.59 | 1,344,386 |
| 2016-03-16 | $2.44 | $2.58 | $2.37 | $2.44 | $2.44 | 1,368,475 |
| 2016-03-15 | $2.76 | $2.76 | $2.51 | $2.55 | $2.55 | 1,315,673 |
| 2016-03-14 | $2.81 | $2.90 | $2.70 | $2.79 | $2.79 | 961,135 |
| 2016-03-11 | $2.71 | $2.84 | $2.68 | $2.83 | $2.83 | 1,086,648 |
| 2016-03-10 | $2.80 | $2.81 | $2.61 | $2.67 | $2.67 | 756,626 |
| 2016-03-09 | $2.91 | $2.99 | $2.68 | $2.76 | $2.76 | 1,599,743 |
| 2016-03-08 | $3.12 | $3.15 | $2.75 | $2.87 | $2.87 | 2,947,564 |
| 2016-03-07 | $2.98 | $3.24 | $2.85 | $2.98 | $2.98 | 4,922,690 |
| 2016-03-04 | $2.62 | $2.85 | $2.54 | $2.58 | $2.58 | 2,151,749 |
| 2016-03-03 | $2.50 | $2.90 | $2.48 | $2.61 | $2.61 | 3,675,672 |
| 2016-03-02 | $2.11 | $2.57 | $2.09 | $2.51 | $2.51 | 2,239,409 |
| 2016-03-01 | $2.01 | $2.13 | $1.95 | $2.13 | $2.13 | 2,745,119 |
| 2016-02-29 | $2.19 | $2.20 | $1.89 | $1.99 | $1.99 | 1,908,815 |
| 2016-02-26 | $2.03 | $2.28 | $1.96 | $2.21 | $2.21 | 1,176,703 |
| 2016-02-25 | $1.85 | $2.04 | $1.81 | $1.98 | $1.98 | 1,194,551 |
| 2016-02-24 | $1.82 | $1.95 | $1.74 | $1.90 | $1.90 | 1,642,639 |
| 2016-02-23 | $2.02 | $2.14 | $1.89 | $1.90 | $1.90 | 1,077,103 |
| 2016-02-22 | $2.09 | $2.20 | $2.09 | $2.16 | $2.16 | 1,340,575 |
| 2016-02-19 | $2.04 | $2.11 | $2.00 | $2.06 | $2.06 | 1,055,954 |
| 2016-02-18 | $2.25 | $2.27 | $2.02 | $2.04 | $2.04 | 1,545,249 |
| 2016-02-17 | $1.95 | $2.21 | $1.81 | $2.17 | $2.17 | 2,818,038 |
| 2016-02-16 | $1.78 | $1.95 | $1.76 | $1.86 | $1.86 | 1,973,400 |
| 2016-02-12 | $1.71 | $1.74 | $1.63 | $1.71 | $1.71 | 1,832,885 |
| 2016-02-11 | $1.75 | $1.75 | $1.64 | $1.66 | $1.66 | 2,138,872 |
| 2016-02-10 | $1.84 | $1.99 | $1.78 | $1.80 | $1.80 | 1,838,481 |
| 2016-02-09 | $1.79 | $2.09 | $1.78 | $1.89 | $1.89 | 4,916,220 |
| 2016-02-08 | $2.40 | $2.43 | $1.76 | $1.78 | $1.78 | 9,305,392 |
| 2016-02-05 | $6.62 | $6.75 | $6.09 | $6.14 | $6.14 | 1,352,548 |
| 2016-02-04 | $6.49 | $6.95 | $6.40 | $6.50 | $6.50 | 965,061 |
| 2016-02-03 | $6.54 | $6.72 | $6.20 | $6.53 | $6.53 | 661,244 |
| 2016-02-02 | $6.80 | $6.85 | $6.44 | $6.51 | $6.51 | 808,625 |
| 2016-02-01 | $6.94 | $7.09 | $6.65 | $6.90 | $6.90 | 824,263 |
| 2016-01-29 | $6.81 | $7.11 | $6.71 | $6.97 | $6.97 | 927,653 |
| 2016-01-28 | $7.05 | $7.18 | $6.65 | $6.79 | $6.79 | 834,553 |
| 2016-01-27 | $7.16 | $7.41 | $6.91 | $7.00 | $7.00 | 911,923 |
| 2016-01-26 | $7.61 | $7.69 | $7.05 | $7.29 | $7.29 | 745,832 |
| 2016-01-25 | $7.37 | $7.81 | $7.25 | $7.49 | $7.49 | 1,029,248 |
| 2016-01-22 | $7.23 | $7.77 | $6.92 | $7.40 | $7.40 | 979,181 |
| 2016-01-21 | $7.47 | $7.95 | $7.01 | $7.03 | $7.03 | 1,256,969 |
| 2016-01-20 | $6.82 | $7.63 | $6.54 | $7.55 | $7.55 | 966,186 |
| 2016-01-19 | $7.61 | $7.74 | $6.86 | $6.99 | $6.99 | 822,112 |
| 2016-01-15 | $7.39 | $7.60 | $7.22 | $7.46 | $7.46 | 932,838 |
| 2016-01-14 | $7.49 | $7.94 | $6.95 | $7.66 | $7.66 | 721,015 |
| 2016-01-13 | $8.06 | $8.18 | $7.27 | $7.42 | $7.42 | 673,595 |
| 2016-01-12 | $7.93 | $8.09 | $7.52 | $8.08 | $8.08 | 860,111 |
| 2016-01-11 | $8.60 | $8.83 | $7.63 | $7.79 | $7.79 | 847,938 |
| 2016-01-08 | $9.18 | $9.27 | $8.48 | $8.50 | $8.50 | 873,908 |
| 2016-01-07 | $9.40 | $9.54 | $8.92 | $9.07 | $9.07 | 937,325 |
| 2016-01-06 | $9.96 | $10.24 | $9.58 | $9.65 | $9.65 | 1,086,937 |
| 2016-01-05 | $9.85 | $10.04 | $9.65 | $9.71 | $9.71 | 346,488 |
| 2016-01-04 | $10.07 | $10.18 | $9.68 | $9.80 | $9.80 | 647,384 |
| 2015-12-31 | $10.45 | $10.53 | $10.22 | $10.32 | $10.32 | 359,190 |
| 2015-12-30 | $10.76 | $10.98 | $10.43 | $10.49 | $10.49 | 370,835 |
| 2015-12-29 | $10.72 | $10.85 | $10.48 | $10.82 | $10.82 | 301,504 |
| 2015-12-28 | $10.61 | $10.73 | $10.39 | $10.63 | $10.63 | 350,939 |
| 2015-12-24 | $10.72 | $10.80 | $10.50 | $10.72 | $10.72 | 154,973 |
| 2015-12-23 | $10.69 | $10.79 | $10.56 | $10.72 | $10.72 | 293,177 |
| 2015-12-22 | $10.82 | $10.94 | $10.44 | $10.55 | $10.55 | 590,297 |
| 2015-12-21 | $10.40 | $10.92 | $10.03 | $10.89 | $10.89 | 708,727 |
| 2015-12-18 | $10.27 | $10.48 | $10.07 | $10.27 | $10.27 | 3,743,769 |
| 2015-12-17 | $10.38 | $10.50 | $10.07 | $10.29 | $10.29 | 630,068 |
| 2015-12-16 | $9.78 | $10.35 | $9.63 | $10.34 | $10.34 | 658,988 |
| 2015-12-15 | $9.88 | $10.17 | $9.58 | $9.65 | $9.65 | 801,259 |
| 2015-12-14 | $9.69 | $10.08 | $9.57 | $9.68 | $9.68 | 524,207 |
| 2015-12-11 | $9.89 | $10.17 | $9.64 | $9.66 | $9.66 | 583,489 |
| 2015-12-10 | $9.84 | $10.33 | $9.84 | $10.14 | $10.14 | 644,222 |
| 2015-12-09 | $10.27 | $10.31 | $9.75 | $9.86 | $9.86 | 686,350 |
| 2015-12-08 | $10.08 | $10.49 | $10.05 | $10.28 | $10.28 | 559,501 |
| 2015-12-07 | $10.68 | $10.68 | $10.15 | $10.20 | $10.20 | 595,137 |
| 2015-12-04 | $10.16 | $10.80 | $10.11 | $10.78 | $10.78 | 580,101 |
| 2015-12-03 | $10.91 | $10.91 | $10.10 | $10.15 | $10.15 | 698,161 |
| 2015-12-02 | $10.64 | $10.95 | $10.50 | $10.84 | $10.84 | 502,741 |
| 2015-12-01 | $10.73 | $10.73 | $10.23 | $10.67 | $10.67 | 653,779 |
| 2015-11-30 | $10.30 | $10.70 | $10.30 | $10.61 | $10.61 | 509,920 |
| 2015-11-27 | $10.19 | $10.43 | $10.16 | $10.30 | $10.30 | 243,396 |
| 2015-11-25 | $10.05 | $10.35 | $10.05 | $10.23 | $10.23 | 621,010 |
| 2015-11-24 | $10.23 | $10.35 | $10.00 | $10.03 | $10.03 | 558,438 |
| 2015-11-23 | $10.07 | $10.42 | $9.95 | $10.27 | $10.27 | 561,625 |
| 2015-11-20 | $9.89 | $10.13 | $9.79 | $10.03 | $10.03 | 470,184 |
| 2015-11-19 | $10.26 | $10.36 | $9.77 | $9.82 | $9.82 | 373,242 |
| 2015-11-18 | $9.55 | $10.34 | $9.55 | $10.30 | $10.30 | 641,430 |
| 2015-11-17 | $9.39 | $9.96 | $9.26 | $9.55 | $9.55 | 740,128 |
| 2015-11-16 | $9.55 | $9.63 | $9.17 | $9.35 | $9.35 | 591,303 |
| 2015-11-13 | $9.18 | $9.77 | $9.16 | $9.62 | $9.62 | 645,468 |
| 2015-11-12 | $9.44 | $9.52 | $9.20 | $9.25 | $9.25 | 628,663 |
| 2015-11-11 | $9.65 | $9.79 | $9.20 | $9.47 | $9.47 | 867,940 |
| 2015-11-10 | $10.04 | $10.29 | $9.81 | $10.21 | $10.21 | 567,032 |
| 2015-11-09 | $9.42 | $10.20 | $9.40 | $10.13 | $10.13 | 1,214,764 |
| 2015-11-06 | $9.50 | $9.52 | $8.96 | $9.16 | $9.16 | 791,267 |
| 2015-11-05 | $9.99 | $10.00 | $9.21 | $9.57 | $9.57 | 646,342 |
| 2015-11-04 | $9.93 | $10.16 | $9.72 | $9.91 | $9.91 | 654,446 |
| 2015-11-03 | $9.82 | $10.18 | $9.60 | $9.89 | $9.89 | 649,177 |
| 2015-11-02 | $9.25 | $9.89 | $9.16 | $9.86 | $9.86 | 881,088 |
| 2015-10-30 | $9.44 | $9.63 | $8.95 | $8.99 | $8.99 | 722,861 |
| 2015-10-29 | $9.39 | $9.64 | $9.33 | $9.42 | $9.42 | 841,320 |
| 2015-10-28 | $8.97 | $9.40 | $8.85 | $9.39 | $9.39 | 838,685 |
| 2015-10-27 | $8.85 | $9.04 | $8.73 | $8.93 | $8.93 | 510,278 |
| 2015-10-26 | $8.81 | $9.05 | $8.64 | $8.86 | $8.86 | 373,918 |
| 2015-10-23 | $8.51 | $8.86 | $8.42 | $8.79 | $8.79 | 730,560 |
| 2015-10-22 | $8.30 | $8.55 | $8.09 | $8.46 | $8.46 | 600,475 |
| 2015-10-21 | $8.41 | $8.56 | $8.01 | $8.28 | $8.28 | 874,550 |
| 2015-10-20 | $8.68 | $8.73 | $8.25 | $8.31 | $8.31 | 952,456 |
| 2015-10-19 | $8.81 | $9.07 | $8.48 | $8.70 | $8.70 | 735,426 |
| 2015-10-16 | $9.17 | $9.39 | $8.67 | $8.84 | $8.84 | 797,393 |
| 2015-10-15 | $8.59 | $9.15 | $8.44 | $9.13 | $9.13 | 827,692 |
| 2015-10-14 | $8.54 | $8.85 | $8.33 | $8.66 | $8.66 | 1,196,406 |
| 2015-10-13 | $8.96 | $9.01 | $8.39 | $8.51 | $8.51 | 1,603,289 |
| 2015-10-12 | $9.21 | $9.35 | $8.75 | $9.11 | $9.11 | 1,319,802 |
| 2015-10-09 | $9.16 | $9.61 | $8.58 | $8.80 | $8.80 | 3,160,392 |
| 2015-10-08 | $11.52 | $11.74 | $8.01 | $9.75 | $9.75 | 5,297,123 |
| 2015-10-07 | $11.83 | $12.28 | $11.48 | $11.87 | $11.87 | 868,958 |
| 2015-10-06 | $12.27 | $12.54 | $11.43 | $11.72 | $11.72 | 668,074 |
| 2015-10-05 | $12.51 | $12.88 | $12.08 | $12.33 | $12.33 | 579,763 |
| 2015-10-02 | $11.50 | $12.48 | $11.36 | $12.44 | $12.44 | 1,040,878 |
| 2015-10-01 | $11.48 | $11.64 | $11.20 | $11.61 | $11.61 | 996,706 |
| 2015-09-30 | $11.24 | $11.64 | $10.98 | $11.40 | $11.40 | 1,175,905 |
| 2015-09-29 | $11.42 | $11.76 | $10.91 | $11.10 | $11.10 | 1,453,030 |
| 2015-09-28 | $11.06 | $11.50 | $10.42 | $11.46 | $11.46 | 1,764,394 |
| 2015-09-25 | $12.56 | $12.56 | $11.03 | $11.18 | $11.18 | 1,112,876 |
| 2015-09-24 | $12.60 | $12.62 | $11.87 | $12.36 | $12.36 | 528,669 |
| 2015-09-23 | $12.56 | $12.96 | $12.26 | $12.67 | $12.67 | 826,924 |
| 2015-09-22 | $12.83 | $12.90 | $12.13 | $12.48 | $12.48 | 978,423 |
| 2015-09-21 | $13.52 | $13.59 | $12.55 | $13.02 | $13.02 | 994,624 |
| 2015-09-18 | $13.61 | $13.98 | $13.20 | $13.29 | $13.29 | 1,180,772 |
| 2015-09-17 | $13.40 | $14.00 | $13.26 | $13.83 | $13.83 | 725,061 |
| 2015-09-16 | $13.06 | $13.46 | $12.95 | $13.36 | $13.36 | 629,584 |
| 2015-09-15 | $13.13 | $13.25 | $12.95 | $13.10 | $13.10 | 406,867 |
| 2015-09-14 | $12.98 | $13.09 | $12.85 | $13.07 | $13.07 | 664,876 |
| 2015-09-11 | $12.32 | $12.95 | $12.26 | $12.94 | $12.94 | 820,414 |
| 2015-09-10 | $11.77 | $12.56 | $11.77 | $12.47 | $12.47 | 1,007,232 |
| 2015-09-09 | $12.13 | $12.23 | $11.67 | $11.75 | $11.75 | 821,219 |
| 2015-09-08 | $11.69 | $12.19 | $11.60 | $12.14 | $12.14 | 680,757 |
Biocryst Pharmaceuticals Inc (BCRX) News Headlines
Recent Biocryst Pharmaceuticals Inc (BCRX) News
Similar Companies to Biocryst Pharmaceuticals Inc (BCRX) 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 |