Ballard Power Systems Inc (BLDP) Exchange: NASDAQ
Data as of April 24, 2024
$3.08 ($-0.07) -2.22%
Ballard Power Systems Inc - Daily Information
Click for more stock information on Ballard Power Systems Inc.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $3.16 |
| Previous Close | $3.08 |
| High | $3.21 |
| Low | $3.04 |
| Adjusted Open | $3.16 |
| Previous Adjusted Close | $3.08 |
| Adjusted High | $3.21 |
| Adjusted Low | $3.04 |
About Ballard Power Systems Inc (BLDP)
Ballard Power Systems Inc (BLDP) designs, manufactures, sells and services proton exchange membrane (PEM) fuel cell products for a variety of applications. Founded in 1979, the Vancouver, Canada-based company has grown to become the worldâs leading supplier of clean energy fuel cells. Over the years, Ballardâs fuel cell products have powered vehicles, buses, commercial trucks, robotic platforms and drones, stationary power products, and remote power systems, as well as maritime and railroad locomotives. The company has achieved more than 20 million cumulative field operating hours and is a global leader in the design and manufacture of PEM fuel cells. Throughout this time, the company has worked with many of the worldâs leading transportation OEMâs, such as Daimler, Ford, Hyundai, Volkswagen, Honda, Toyota, and others, to accelerate the introduction of fuel cell electric vehicles globally. Ballard Power Systems Inc also participates in several government-funded programs, ranging from applied technology and fundamental research to commercial product demonstration and working with regional customer partners. Its technology is deployed in more than 60 countries around the world and is helping to reduce greenhouses gas (GHG) emissions from the transportation sector. Ballard is publicly traded on the Toronto Stock Exchange under the symbol BLDP.
Invest in Ballard Power Systems Inc (BLDP)
Historical Stock Data for Ballard Power Systems Inc (BLDP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $3.16 | $3.21 | $3.04 | $3.08 | $3.08 | 1,421,163 |
| 2024-04-10 | $3.11 | $3.18 | $3.07 | $3.15 | $3.15 | 2,326,375 |
| 2024-04-09 | $3.18 | $3.38 | $3.18 | $3.26 | $3.26 | 4,436,769 |
| 2024-04-08 | $3.17 | $3.23 | $3.09 | $3.14 | $3.14 | 1,746,091 |
| 2024-04-05 | $3.17 | $3.23 | $3.10 | $3.15 | $3.15 | 1,957,020 |
| 2024-04-04 | $3.27 | $3.37 | $3.15 | $3.19 | $3.19 | 4,091,058 |
| 2024-04-03 | $3.13 | $3.24 | $3.07 | $3.24 | $3.24 | 2,777,382 |
| 2024-04-02 | $3.19 | $3.23 | $3.09 | $3.13 | $3.13 | 4,319,581 |
| 2024-04-01 | $3.13 | $3.31 | $3.01 | $3.27 | $3.27 | 16,860,902 |
| 2024-03-28 | $2.80 | $2.85 | $2.77 | $2.78 | $2.78 | 2,250,869 |
| 2024-03-27 | $2.72 | $2.80 | $2.67 | $2.78 | $2.78 | 2,495,920 |
| 2024-03-26 | $2.74 | $2.77 | $2.66 | $2.66 | $2.66 | 1,667,320 |
| 2024-03-25 | $2.76 | $2.87 | $2.72 | $2.72 | $2.72 | 1,832,106 |
| 2024-03-22 | $2.83 | $2.84 | $2.75 | $2.77 | $2.77 | 1,808,032 |
| 2024-03-21 | $2.86 | $2.90 | $2.81 | $2.85 | $2.85 | 2,233,122 |
| 2024-03-20 | $2.72 | $2.89 | $2.66 | $2.85 | $2.85 | 3,225,964 |
| 2024-03-19 | $2.70 | $2.76 | $2.68 | $2.75 | $2.75 | 2,348,063 |
| 2024-03-18 | $2.78 | $2.81 | $2.72 | $2.74 | $2.74 | 2,085,869 |
| 2024-03-15 | $2.74 | $2.80 | $2.66 | $2.78 | $2.78 | 3,827,909 |
| 2024-03-14 | $2.83 | $2.84 | $2.70 | $2.73 | $2.73 | 4,431,782 |
| 2024-03-13 | $2.85 | $2.88 | $2.75 | $2.79 | $2.79 | 5,053,800 |
| 2024-03-12 | $3.02 | $3.02 | $2.82 | $2.88 | $2.88 | 3,112,695 |
| 2024-03-11 | $3.36 | $3.36 | $2.97 | $3.00 | $3.00 | 5,650,562 |
| 2024-03-08 | $3.24 | $3.37 | $3.24 | $3.31 | $3.31 | 4,407,634 |
| 2024-03-07 | $3.25 | $3.29 | $3.21 | $3.24 | $3.24 | 1,842,872 |
| 2024-03-06 | $3.20 | $3.32 | $3.19 | $3.24 | $3.24 | 2,805,197 |
| 2024-03-05 | $3.17 | $3.23 | $3.12 | $3.15 | $3.15 | 3,009,111 |
| 2024-03-04 | $3.22 | $3.24 | $3.13 | $3.20 | $3.20 | 2,091,177 |
| 2024-03-01 | $3.08 | $3.29 | $3.06 | $3.22 | $3.22 | 2,970,112 |
| 2024-02-29 | $3.11 | $3.26 | $3.08 | $3.14 | $3.14 | 3,764,014 |
| 2024-02-28 | $3.06 | $3.12 | $3.04 | $3.05 | $3.05 | 2,220,856 |
| 2024-02-27 | $2.97 | $3.11 | $2.95 | $3.11 | $3.11 | 3,319,179 |
| 2024-02-26 | $2.91 | $2.98 | $2.87 | $2.93 | $2.93 | 1,595,515 |
| 2024-02-23 | $2.98 | $3.02 | $2.87 | $2.93 | $2.93 | 2,094,184 |
| 2024-02-22 | $3.09 | $3.10 | $2.98 | $2.99 | $2.99 | 3,517,760 |
| 2024-02-21 | $3.05 | $3.12 | $3.02 | $3.07 | $3.07 | 1,527,555 |
| 2024-02-20 | $3.17 | $3.19 | $3.07 | $3.11 | $3.11 | 2,709,248 |
| 2024-02-16 | $3.20 | $3.27 | $3.15 | $3.24 | $3.24 | 1,836,065 |
| 2024-02-15 | $3.24 | $3.33 | $3.22 | $3.26 | $3.26 | 2,380,888 |
| 2024-02-14 | $3.09 | $3.25 | $3.09 | $3.24 | $3.24 | 2,553,412 |
| 2024-02-13 | $3.20 | $3.21 | $3.03 | $3.07 | $3.07 | 2,307,454 |
| 2024-02-12 | $3.23 | $3.40 | $3.22 | $3.33 | $3.33 | 3,419,964 |
| 2024-02-09 | $3.15 | $3.26 | $3.13 | $3.23 | $3.23 | 1,945,676 |
| 2024-02-08 | $3.10 | $3.19 | $3.08 | $3.15 | $3.15 | 1,621,541 |
| 2024-02-07 | $3.18 | $3.24 | $3.11 | $3.13 | $3.13 | 2,521,484 |
| 2024-02-06 | $3.00 | $3.18 | $2.97 | $3.17 | $3.17 | 2,332,971 |
| 2024-02-05 | $3.20 | $3.20 | $2.96 | $3.02 | $3.02 | 3,594,993 |
| 2024-02-02 | $3.32 | $3.32 | $3.19 | $3.27 | $3.27 | 2,555,173 |
| 2024-02-01 | $3.37 | $3.66 | $3.27 | $3.35 | $3.35 | 5,575,626 |
| 2024-01-31 | $3.26 | $3.37 | $3.24 | $3.28 | $3.28 | 7,260,719 |
| 2024-01-30 | $3.40 | $3.41 | $3.24 | $3.24 | $3.24 | 1,469,306 |
| 2024-01-29 | $3.29 | $3.45 | $3.20 | $3.44 | $3.44 | 1,784,468 |
| 2024-01-26 | $3.33 | $3.41 | $3.27 | $3.28 | $3.28 | 1,052,316 |
| 2024-01-25 | $3.44 | $3.48 | $3.30 | $3.32 | $3.32 | 1,897,307 |
| 2024-01-24 | $3.46 | $3.58 | $3.39 | $3.42 | $3.42 | 4,705,191 |
| 2024-01-23 | $3.30 | $3.46 | $3.20 | $3.40 | $3.40 | 4,755,608 |
| 2024-01-22 | $3.08 | $3.28 | $3.07 | $3.19 | $3.19 | 3,802,313 |
| 2024-01-19 | $3.02 | $3.10 | $2.91 | $3.09 | $3.09 | 2,903,623 |
| 2024-01-18 | $3.17 | $3.22 | $2.98 | $3.03 | $3.03 | 4,119,153 |
| 2024-01-17 | $3.28 | $3.29 | $3.17 | $3.18 | $3.18 | 2,790,565 |
| 2024-01-16 | $3.37 | $3.40 | $3.29 | $3.34 | $3.34 | 4,693,167 |
| 2024-01-12 | $3.34 | $3.50 | $3.33 | $3.44 | $3.44 | 3,110,560 |
| 2024-01-11 | $3.45 | $3.48 | $3.30 | $3.34 | $3.34 | 1,908,565 |
| 2024-01-10 | $3.55 | $3.59 | $3.46 | $3.48 | $3.48 | 3,378,593 |
| 2024-01-09 | $3.52 | $3.70 | $3.48 | $3.58 | $3.58 | 3,924,195 |
| 2024-01-08 | $3.49 | $3.64 | $3.46 | $3.60 | $3.60 | 3,110,270 |
| 2024-01-05 | $3.50 | $3.62 | $3.47 | $3.50 | $3.50 | 1,636,245 |
| 2024-01-04 | $3.56 | $3.59 | $3.51 | $3.54 | $3.54 | 1,427,889 |
| 2024-01-03 | $3.59 | $3.64 | $3.50 | $3.56 | $3.56 | 1,955,884 |
| 2024-01-02 | $3.66 | $3.79 | $3.62 | $3.65 | $3.65 | 2,083,035 |
| 2023-12-29 | $3.80 | $3.82 | $3.70 | $3.70 | $3.70 | 1,537,395 |
| 2023-12-28 | $3.77 | $3.83 | $3.74 | $3.80 | $3.80 | 1,657,887 |
| 2023-12-27 | $3.78 | $3.83 | $3.73 | $3.79 | $3.79 | 1,514,300 |
| 2023-12-26 | $3.77 | $3.83 | $3.71 | $3.81 | $3.81 | 1,128,695 |
| 2023-12-22 | $3.62 | $3.73 | $3.57 | $3.68 | $3.68 | 2,066,098 |
| 2023-12-21 | $3.57 | $3.73 | $3.57 | $3.65 | $3.65 | 2,264,667 |
| 2023-12-20 | $3.65 | $3.73 | $3.51 | $3.51 | $3.51 | 2,479,315 |
| 2023-12-19 | $3.54 | $3.73 | $3.54 | $3.69 | $3.69 | 2,226,087 |
| 2023-12-18 | $3.69 | $3.72 | $3.54 | $3.56 | $3.56 | 2,578,073 |
| 2023-12-15 | $3.93 | $3.99 | $3.69 | $3.72 | $3.72 | 9,992,860 |
| 2023-12-14 | $3.84 | $4.02 | $3.84 | $3.92 | $3.92 | 5,650,850 |
| 2023-12-13 | $3.48 | $3.78 | $3.43 | $3.78 | $3.78 | 10,243,438 |
| 2023-12-12 | $3.56 | $3.58 | $3.42 | $3.50 | $3.50 | 1,707,131 |
| 2023-12-11 | $3.63 | $3.66 | $3.58 | $3.60 | $3.60 | 1,266,353 |
| 2023-12-08 | $3.66 | $3.76 | $3.63 | $3.65 | $3.65 | 1,248,700 |
| 2023-12-07 | $3.66 | $3.69 | $3.61 | $3.66 | $3.66 | 1,647,592 |
| 2023-12-06 | $3.62 | $3.82 | $3.60 | $3.66 | $3.66 | 2,148,089 |
| 2023-12-05 | $3.79 | $3.79 | $3.64 | $3.66 | $3.66 | 1,614,859 |
| 2023-12-04 | $3.72 | $3.85 | $3.70 | $3.80 | $3.80 | 1,704,994 |
| 2023-12-01 | $3.48 | $3.72 | $3.40 | $3.71 | $3.71 | 2,541,478 |
| 2023-11-30 | $3.55 | $3.60 | $3.48 | $3.51 | $3.51 | 1,780,139 |
| 2023-11-29 | $3.47 | $3.63 | $3.46 | $3.54 | $3.54 | 2,072,908 |
| 2023-11-28 | $3.36 | $3.47 | $3.30 | $3.46 | $3.46 | 1,488,780 |
| 2023-11-27 | $3.44 | $3.44 | $3.34 | $3.40 | $3.40 | 1,664,988 |
| 2023-11-24 | $3.46 | $3.53 | $3.45 | $3.46 | $3.46 | 610,750 |
| 2023-11-22 | $3.52 | $3.56 | $3.46 | $3.50 | $3.50 | 1,223,086 |
| 2023-11-21 | $3.56 | $3.57 | $3.46 | $3.49 | $3.49 | 1,013,595 |
| 2023-11-20 | $3.64 | $3.69 | $3.59 | $3.62 | $3.62 | 1,195,855 |
| 2023-11-17 | $3.67 | $3.67 | $3.57 | $3.66 | $3.66 | 1,803,838 |
| 2023-11-16 | $3.64 | $3.68 | $3.56 | $3.63 | $3.63 | 1,980,043 |
| 2023-11-15 | $3.63 | $3.79 | $3.63 | $3.69 | $3.69 | 1,956,960 |
| 2023-11-14 | $3.43 | $3.67 | $3.42 | $3.64 | $3.64 | 3,490,253 |
| 2023-11-13 | $3.25 | $3.34 | $3.21 | $3.27 | $3.27 | 2,471,073 |
| 2023-11-10 | $3.16 | $3.46 | $3.14 | $3.32 | $3.32 | 4,062,472 |
| 2023-11-09 | $3.43 | $3.62 | $3.43 | $3.46 | $3.46 | 2,080,838 |
| 2023-11-08 | $3.51 | $3.51 | $3.37 | $3.40 | $3.40 | 1,258,070 |
| 2023-11-07 | $3.57 | $3.58 | $3.31 | $3.55 | $3.55 | 2,113,619 |
| 2023-11-06 | $3.62 | $3.69 | $3.50 | $3.56 | $3.56 | 2,051,205 |
| 2023-11-03 | $3.61 | $3.71 | $3.59 | $3.66 | $3.66 | 2,203,926 |
| 2023-11-02 | $3.39 | $3.54 | $3.38 | $3.53 | $3.53 | 2,357,873 |
| 2023-11-01 | $3.34 | $3.36 | $3.23 | $3.29 | $3.29 | 1,791,134 |
| 2023-10-31 | $3.17 | $3.36 | $3.15 | $3.33 | $3.33 | 2,557,608 |
| 2023-10-30 | $3.20 | $3.26 | $3.13 | $3.19 | $3.19 | 2,136,720 |
| 2023-10-27 | $3.29 | $3.30 | $3.16 | $3.16 | $3.16 | 2,284,098 |
| 2023-10-26 | $3.38 | $3.46 | $3.26 | $3.28 | $3.28 | 3,176,436 |
| 2023-10-25 | $3.45 | $3.47 | $3.34 | $3.38 | $3.38 | 2,625,364 |
| 2023-10-24 | $3.45 | $3.65 | $3.44 | $3.50 | $3.50 | 3,493,272 |
| 2023-10-23 | $3.26 | $3.40 | $3.23 | $3.30 | $3.30 | 1,749,444 |
| 2023-10-20 | $3.33 | $3.39 | $3.17 | $3.33 | $3.33 | 2,489,176 |
| 2023-10-19 | $3.48 | $3.57 | $3.37 | $3.39 | $3.39 | 3,184,814 |
| 2023-10-18 | $3.62 | $3.62 | $3.45 | $3.51 | $3.51 | 3,250,767 |
| 2023-10-17 | $3.66 | $3.75 | $3.60 | $3.71 | $3.71 | 1,538,726 |
| 2023-10-16 | $3.65 | $3.73 | $3.53 | $3.70 | $3.70 | 1,779,851 |
| 2023-10-13 | $3.68 | $3.73 | $3.60 | $3.64 | $3.64 | 1,868,128 |
| 2023-10-12 | $3.80 | $3.83 | $3.65 | $3.68 | $3.68 | 1,791,604 |
| 2023-10-11 | $3.77 | $3.90 | $3.76 | $3.80 | $3.80 | 2,914,000 |
| 2023-10-10 | $3.50 | $3.74 | $3.50 | $3.74 | $3.74 | 2,968,481 |
| 2023-10-09 | $3.52 | $3.58 | $3.37 | $3.49 | $3.49 | 1,487,907 |
| 2023-10-06 | $3.36 | $3.59 | $3.35 | $3.59 | $3.59 | 3,214,365 |
| 2023-10-05 | $3.48 | $3.48 | $3.35 | $3.41 | $3.41 | 1,655,692 |
| 2023-10-04 | $3.38 | $3.54 | $3.31 | $3.52 | $3.52 | 3,247,239 |
| 2023-10-03 | $3.37 | $3.47 | $3.31 | $3.40 | $3.40 | 2,118,254 |
| 2023-10-02 | $3.68 | $3.69 | $3.40 | $3.43 | $3.43 | 1,718,148 |
| 2023-09-29 | $3.65 | $3.70 | $3.58 | $3.67 | $3.67 | 2,291,784 |
| 2023-09-28 | $3.56 | $3.65 | $3.46 | $3.59 | $3.59 | 1,771,180 |
| 2023-09-27 | $3.59 | $3.67 | $3.55 | $3.56 | $3.56 | 1,396,541 |
| 2023-09-26 | $3.54 | $3.59 | $3.50 | $3.58 | $3.58 | 2,554,558 |
| 2023-09-25 | $3.60 | $3.72 | $3.58 | $3.61 | $3.61 | 1,412,545 |
| 2023-09-22 | $3.70 | $3.72 | $3.59 | $3.65 | $3.65 | 2,607,888 |
| 2023-09-21 | $3.90 | $3.90 | $3.68 | $3.69 | $3.69 | 2,596,042 |
| 2023-09-20 | $4.00 | $4.09 | $3.94 | $3.96 | $3.96 | 2,012,216 |
| 2023-09-19 | $3.98 | $4.04 | $3.91 | $3.98 | $3.98 | 1,948,286 |
| 2023-09-18 | $4.23 | $4.23 | $3.98 | $3.99 | $3.99 | 1,230,427 |
| 2023-09-15 | $4.30 | $4.34 | $4.20 | $4.21 | $4.21 | 1,393,632 |
| 2023-09-14 | $4.03 | $4.34 | $4.02 | $4.31 | $4.31 | 4,085,644 |
| 2023-09-13 | $4.05 | $4.05 | $3.95 | $4.00 | $4.00 | 1,912,941 |
| 2023-09-12 | $3.98 | $4.13 | $3.98 | $4.04 | $4.04 | 1,558,171 |
| 2023-09-11 | $4.04 | $4.11 | $3.92 | $4.06 | $4.06 | 1,422,464 |
| 2023-09-08 | $4.07 | $4.11 | $3.97 | $4.03 | $4.03 | 1,822,281 |
| 2023-09-07 | $4.10 | $4.12 | $3.95 | $4.11 | $4.11 | 2,165,405 |
| 2023-09-06 | $4.19 | $4.25 | $4.10 | $4.13 | $4.13 | 1,045,209 |
| 2023-09-05 | $4.18 | $4.27 | $4.13 | $4.27 | $4.27 | 1,948,185 |
| 2023-09-01 | $4.24 | $4.33 | $4.20 | $4.23 | $4.23 | 1,314,379 |
| 2023-08-31 | $4.24 | $4.31 | $4.16 | $4.20 | $4.20 | 1,532,036 |
| 2023-08-30 | $4.26 | $4.31 | $4.22 | $4.26 | $4.26 | 1,413,585 |
| 2023-08-29 | $4.17 | $4.33 | $4.14 | $4.32 | $4.32 | 2,117,104 |
| 2023-08-28 | $4.13 | $4.26 | $4.13 | $4.17 | $4.17 | 1,735,939 |
| 2023-08-25 | $3.96 | $4.12 | $3.95 | $4.10 | $4.10 | 1,587,276 |
| 2023-08-24 | $4.07 | $4.08 | $3.90 | $3.94 | $3.94 | 2,603,796 |
| 2023-08-23 | $4.07 | $4.15 | $4.05 | $4.06 | $4.06 | 1,701,671 |
| 2023-08-22 | $4.14 | $4.18 | $4.02 | $4.08 | $4.08 | 1,726,407 |
| 2023-08-21 | $4.21 | $4.27 | $4.12 | $4.14 | $4.14 | 2,012,460 |
| 2023-08-18 | $4.13 | $4.19 | $4.09 | $4.19 | $4.19 | 2,535,858 |
| 2023-08-17 | $4.33 | $4.35 | $4.17 | $4.20 | $4.20 | 1,598,200 |
| 2023-08-16 | $4.38 | $4.48 | $4.29 | $4.31 | $4.31 | 2,183,214 |
| 2023-08-15 | $4.61 | $4.63 | $4.40 | $4.40 | $4.40 | 1,827,254 |
| 2023-08-14 | $4.57 | $4.70 | $4.49 | $4.68 | $4.68 | 2,037,216 |
| 2023-08-11 | $4.56 | $4.65 | $4.52 | $4.62 | $4.62 | 1,800,754 |
| 2023-08-10 | $4.72 | $4.96 | $4.59 | $4.60 | $4.60 | 4,372,104 |
| 2023-08-09 | $4.74 | $5.11 | $4.71 | $4.80 | $4.80 | 4,162,320 |
| 2023-08-08 | $4.71 | $4.73 | $4.54 | $4.70 | $4.70 | 3,465,507 |
| 2023-08-07 | $4.80 | $4.84 | $4.47 | $4.67 | $4.67 | 3,119,973 |
| 2023-08-04 | $4.89 | $4.92 | $4.74 | $4.83 | $4.83 | 3,777,281 |
| 2023-08-03 | $4.69 | $4.97 | $4.61 | $4.80 | $4.80 | 7,518,085 |
| 2023-08-02 | $4.59 | $4.64 | $4.38 | $4.46 | $4.46 | 2,658,341 |
| 2023-08-01 | $4.69 | $4.81 | $4.60 | $4.75 | $4.75 | 2,780,221 |
| 2023-07-31 | $4.65 | $4.73 | $4.58 | $4.72 | $4.72 | 4,324,128 |
| 2023-07-28 | $4.53 | $4.64 | $4.49 | $4.64 | $4.64 | 1,908,261 |
| 2023-07-27 | $4.68 | $4.69 | $4.43 | $4.45 | $4.45 | 2,911,715 |
| 2023-07-26 | $4.45 | $4.66 | $4.45 | $4.56 | $4.56 | 1,593,709 |
| 2023-07-25 | $4.60 | $4.66 | $4.49 | $4.52 | $4.52 | 2,130,397 |
| 2023-07-24 | $4.62 | $4.72 | $4.57 | $4.61 | $4.61 | 2,402,871 |
| 2023-07-21 | $4.70 | $4.71 | $4.53 | $4.62 | $4.62 | 2,685,663 |
| 2023-07-20 | $4.71 | $4.72 | $4.60 | $4.65 | $4.65 | 2,077,448 |
| 2023-07-19 | $4.71 | $4.80 | $4.67 | $4.75 | $4.75 | 2,964,915 |
| 2023-07-18 | $4.74 | $4.84 | $4.64 | $4.66 | $4.66 | 2,942,162 |
| 2023-07-17 | $4.53 | $4.71 | $4.45 | $4.70 | $4.70 | 3,520,316 |
| 2023-07-14 | $4.72 | $4.75 | $4.53 | $4.53 | $4.53 | 3,182,709 |
| 2023-07-13 | $4.53 | $4.69 | $4.47 | $4.67 | $4.67 | 4,466,406 |
| 2023-07-12 | $4.66 | $4.72 | $4.45 | $4.45 | $4.45 | 3,689,823 |
| 2023-07-11 | $4.28 | $4.61 | $4.23 | $4.57 | $4.57 | 6,255,729 |
| 2023-07-10 | $4.10 | $4.24 | $4.07 | $4.24 | $4.24 | 3,885,908 |
| 2023-07-07 | $4.07 | $4.17 | $4.07 | $4.08 | $4.08 | 2,519,453 |
| 2023-07-06 | $4.21 | $4.22 | $4.05 | $4.05 | $4.05 | 4,612,053 |
| 2023-07-05 | $4.34 | $4.36 | $4.24 | $4.28 | $4.28 | 3,307,677 |
| 2023-07-03 | $4.38 | $4.56 | $4.33 | $4.36 | $4.36 | 1,405,798 |
| 2023-06-30 | $4.42 | $4.44 | $4.33 | $4.36 | $4.36 | 2,822,390 |
| 2023-06-29 | $4.33 | $4.57 | $4.33 | $4.40 | $4.40 | 2,583,613 |
| 2023-06-28 | $4.20 | $4.38 | $4.18 | $4.33 | $4.33 | 2,860,305 |
| 2023-06-27 | $4.20 | $4.23 | $4.10 | $4.23 | $4.23 | 3,169,379 |
| 2023-06-26 | $4.26 | $4.41 | $4.25 | $4.26 | $4.26 | 1,764,433 |
| 2023-06-23 | $4.25 | $4.32 | $4.23 | $4.30 | $4.30 | 2,638,914 |
| 2023-06-22 | $4.37 | $4.44 | $4.27 | $4.38 | $4.38 | 2,514,914 |
| 2023-06-21 | $4.48 | $4.50 | $4.39 | $4.43 | $4.43 | 2,259,291 |
| 2023-06-20 | $4.54 | $4.60 | $4.43 | $4.53 | $4.53 | 3,593,130 |
| 2023-06-16 | $4.68 | $4.75 | $4.45 | $4.58 | $4.58 | 5,935,916 |
| 2023-06-15 | $4.70 | $4.72 | $4.46 | $4.63 | $4.63 | 5,396,356 |
| 2023-06-14 | $5.51 | $5.51 | $4.64 | $4.68 | $4.68 | 9,269,172 |
| 2023-06-13 | $5.14 | $5.68 | $5.14 | $5.34 | $5.34 | 13,983,929 |
| 2023-06-12 | $4.40 | $4.94 | $4.31 | $4.94 | $4.94 | 7,688,992 |
| 2023-06-09 | $4.40 | $4.40 | $4.27 | $4.31 | $4.31 | 2,259,591 |
| 2023-06-08 | $4.43 | $4.53 | $4.33 | $4.38 | $4.38 | 2,162,311 |
| 2023-06-07 | $4.42 | $4.53 | $4.38 | $4.42 | $4.42 | 2,164,981 |
| 2023-06-06 | $4.22 | $4.42 | $4.15 | $4.36 | $4.36 | 4,654,702 |
| 2023-06-05 | $4.31 | $4.37 | $4.23 | $4.25 | $4.25 | 2,078,274 |
| 2023-06-02 | $4.39 | $4.41 | $4.25 | $4.31 | $4.31 | 3,028,471 |
| 2023-06-01 | $4.15 | $4.34 | $4.06 | $4.30 | $4.30 | 2,795,084 |
| 2023-05-31 | $4.27 | $4.27 | $3.98 | $4.18 | $4.18 | 4,090,464 |
| 2023-05-30 | $4.37 | $4.48 | $4.22 | $4.28 | $4.28 | 3,348,976 |
| 2023-05-26 | $4.34 | $4.38 | $4.26 | $4.30 | $4.30 | 1,725,964 |
| 2023-05-25 | $4.37 | $4.42 | $4.27 | $4.34 | $4.34 | 2,085,378 |
| 2023-05-24 | $4.48 | $4.49 | $4.33 | $4.40 | $4.40 | 1,943,949 |
| 2023-05-23 | $4.57 | $4.67 | $4.49 | $4.57 | $4.57 | 3,694,453 |
| 2023-05-22 | $4.35 | $4.81 | $4.34 | $4.72 | $4.72 | 3,866,494 |
| 2023-05-19 | $4.54 | $4.61 | $4.33 | $4.36 | $4.36 | 5,009,410 |
| 2023-05-18 | $4.51 | $4.58 | $4.42 | $4.53 | $4.53 | 2,772,412 |
| 2023-05-17 | $4.35 | $4.55 | $4.31 | $4.55 | $4.55 | 2,110,798 |
| 2023-05-16 | $4.45 | $4.47 | $4.27 | $4.33 | $4.33 | 5,055,735 |
| 2023-05-15 | $4.34 | $4.53 | $4.27 | $4.52 | $4.52 | 3,068,905 |
| 2023-05-12 | $4.43 | $4.60 | $4.33 | $4.36 | $4.36 | 2,501,518 |
| 2023-05-11 | $4.27 | $4.47 | $4.22 | $4.40 | $4.40 | 3,596,619 |
| 2023-05-10 | $4.28 | $4.32 | $4.13 | $4.25 | $4.25 | 2,876,453 |
| 2023-05-09 | $4.49 | $4.55 | $4.38 | $4.41 | $4.41 | 3,982,131 |
| 2023-05-08 | $4.79 | $4.80 | $4.47 | $4.59 | $4.59 | 3,216,002 |
| 2023-05-05 | $4.36 | $4.64 | $4.36 | $4.64 | $4.64 | 2,905,027 |
| 2023-05-04 | $4.27 | $4.39 | $4.25 | $4.32 | $4.32 | 2,484,233 |
| 2023-05-03 | $4.20 | $4.40 | $4.17 | $4.27 | $4.27 | 2,886,856 |
| 2023-05-02 | $4.25 | $4.25 | $4.07 | $4.22 | $4.22 | 3,175,404 |
| 2023-05-01 | $4.41 | $4.43 | $4.22 | $4.26 | $4.26 | 2,402,081 |
| 2023-04-28 | $4.30 | $4.45 | $4.29 | $4.42 | $4.42 | 1,722,037 |
| 2023-04-27 | $4.32 | $4.40 | $4.29 | $4.35 | $4.35 | 2,135,580 |
| 2023-04-26 | $4.34 | $4.37 | $4.22 | $4.27 | $4.27 | 2,740,769 |
| 2023-04-25 | $4.51 | $4.53 | $4.37 | $4.38 | $4.38 | 3,178,207 |
| 2023-04-24 | $4.56 | $4.62 | $4.51 | $4.60 | $4.60 | 1,776,254 |
| 2023-04-21 | $4.64 | $4.64 | $4.53 | $4.60 | $4.60 | 1,853,733 |
| 2023-04-20 | $4.70 | $4.75 | $4.63 | $4.66 | $4.66 | 1,460,855 |
| 2023-04-19 | $4.72 | $4.81 | $4.67 | $4.76 | $4.76 | 1,650,440 |
| 2023-04-18 | $5.03 | $5.04 | $4.80 | $4.84 | $4.84 | 2,010,056 |
| 2023-04-17 | $4.97 | $5.04 | $4.90 | $5.02 | $5.02 | 2,138,821 |
| 2023-04-14 | $5.12 | $5.13 | $4.94 | $4.97 | $4.97 | 2,047,842 |
| 2023-04-13 | $5.10 | $5.21 | $5.06 | $5.12 | $5.12 | 1,482,012 |
| 2023-04-12 | $5.29 | $5.33 | $5.05 | $5.05 | $5.05 | 1,521,741 |
| 2023-04-11 | $5.05 | $5.22 | $5.04 | $5.20 | $5.20 | 1,957,763 |
| 2023-04-10 | $4.90 | $5.03 | $4.85 | $5.02 | $5.02 | 1,871,136 |
| 2023-04-06 | $5.00 | $5.05 | $4.83 | $4.94 | $4.94 | 2,185,281 |
| 2023-04-05 | $5.23 | $5.29 | $4.92 | $4.98 | $4.98 | 2,506,517 |
| 2023-04-04 | $5.53 | $5.53 | $5.21 | $5.28 | $5.28 | 2,380,656 |
| 2023-04-03 | $5.54 | $5.61 | $5.40 | $5.50 | $5.50 | 1,930,037 |
| 2023-03-31 | $5.42 | $5.62 | $5.36 | $5.57 | $5.57 | 2,541,359 |
| 2023-03-30 | $5.51 | $5.60 | $5.31 | $5.37 | $5.37 | 2,315,590 |
| 2023-03-29 | $5.28 | $5.42 | $5.20 | $5.40 | $5.40 | 3,129,125 |
| 2023-03-28 | $5.13 | $5.22 | $5.10 | $5.17 | $5.17 | 1,829,408 |
| 2023-03-27 | $5.31 | $5.32 | $5.02 | $5.18 | $5.18 | 2,458,783 |
| 2023-03-24 | $5.25 | $5.34 | $5.18 | $5.26 | $5.26 | 2,572,748 |
| 2023-03-23 | $5.28 | $5.70 | $5.25 | $5.38 | $5.38 | 4,462,642 |
| 2023-03-22 | $5.37 | $5.48 | $5.19 | $5.19 | $5.19 | 4,315,120 |
| 2023-03-21 | $5.11 | $5.42 | $5.11 | $5.37 | $5.37 | 3,394,391 |
| 2023-03-20 | $4.93 | $5.27 | $4.85 | $5.05 | $5.05 | 4,179,350 |
| 2023-03-17 | $5.12 | $5.12 | $4.77 | $4.97 | $4.97 | 4,929,807 |
| 2023-03-16 | $5.02 | $5.18 | $4.93 | $5.12 | $5.12 | 3,102,981 |
| 2023-03-15 | $5.17 | $5.20 | $4.86 | $5.03 | $5.03 | 3,928,634 |
| 2023-03-14 | $5.43 | $5.54 | $5.27 | $5.35 | $5.35 | 2,880,606 |
| 2023-03-13 | $5.14 | $5.41 | $5.06 | $5.30 | $5.30 | 2,567,213 |
| 2023-03-10 | $5.56 | $5.57 | $5.19 | $5.28 | $5.28 | 2,976,371 |
| 2023-03-09 | $5.76 | $5.94 | $5.55 | $5.59 | $5.59 | 2,357,459 |
| 2023-03-08 | $5.68 | $5.79 | $5.52 | $5.79 | $5.79 | 1,642,843 |
| 2023-03-07 | $5.76 | $5.81 | $5.58 | $5.66 | $5.66 | 1,572,070 |
| 2023-03-06 | $5.95 | $6.06 | $5.78 | $5.78 | $5.78 | 3,516,171 |
| 2023-03-03 | $5.51 | $5.89 | $5.48 | $5.87 | $5.87 | 3,068,112 |
| 2023-03-02 | $5.52 | $5.53 | $5.28 | $5.48 | $5.48 | 3,396,354 |
| 2023-03-01 | $5.72 | $5.87 | $5.60 | $5.67 | $5.67 | 1,830,325 |
| 2023-02-28 | $5.62 | $5.77 | $5.58 | $5.69 | $5.69 | 1,162,651 |
| 2023-02-27 | $5.59 | $5.69 | $5.51 | $5.65 | $5.65 | 2,033,379 |
| 2023-02-24 | $5.57 | $5.63 | $5.44 | $5.53 | $5.53 | 2,034,202 |
| 2023-02-23 | $5.83 | $5.86 | $5.62 | $5.76 | $5.76 | 1,493,008 |
| 2023-02-22 | $5.66 | $5.75 | $5.56 | $5.72 | $5.72 | 1,626,560 |
| 2023-02-21 | $6.01 | $6.08 | $5.53 | $5.59 | $5.59 | 5,039,101 |
| 2023-02-17 | $6.11 | $6.18 | $6.01 | $6.16 | $6.16 | 1,406,886 |
| 2023-02-16 | $6.37 | $6.41 | $6.16 | $6.17 | $6.17 | 2,072,244 |
| 2023-02-15 | $6.06 | $6.51 | $6.04 | $6.50 | $6.50 | 2,564,851 |
| 2023-02-14 | $6.10 | $6.20 | $5.91 | $6.18 | $6.18 | 2,169,183 |
| 2023-02-13 | $6.17 | $6.28 | $6.00 | $6.19 | $6.19 | 1,579,172 |
| 2023-02-10 | $6.05 | $6.20 | $5.96 | $6.14 | $6.14 | 1,481,903 |
| 2023-02-09 | $6.46 | $6.62 | $6.10 | $6.15 | $6.15 | 2,472,508 |
| 2023-02-08 | $6.47 | $6.62 | $6.37 | $6.38 | $6.38 | 1,740,708 |
| 2023-02-07 | $6.47 | $6.54 | $6.22 | $6.47 | $6.47 | 2,466,154 |
| 2023-02-06 | $6.57 | $6.61 | $6.39 | $6.48 | $6.48 | 1,747,548 |
| 2023-02-03 | $6.79 | $6.92 | $6.55 | $6.60 | $6.60 | 3,156,098 |
| 2023-02-02 | $6.90 | $7.10 | $6.75 | $6.94 | $6.94 | 3,340,720 |
| 2023-02-01 | $6.60 | $6.84 | $6.41 | $6.73 | $6.73 | 2,332,585 |
| 2023-01-31 | $6.29 | $6.55 | $6.28 | $6.53 | $6.53 | 2,503,662 |
| 2023-01-30 | $6.32 | $6.44 | $6.19 | $6.23 | $6.23 | 2,472,556 |
| 2023-01-27 | $6.20 | $6.50 | $6.11 | $6.46 | $6.46 | 2,188,894 |
| 2023-01-26 | $6.53 | $6.59 | $6.06 | $6.24 | $6.24 | 3,172,061 |
| 2023-01-25 | $6.08 | $6.47 | $5.95 | $6.43 | $6.43 | 3,087,960 |
| 2023-01-24 | $6.28 | $6.42 | $6.19 | $6.23 | $6.23 | 1,949,594 |
| 2023-01-23 | $5.87 | $6.35 | $5.77 | $6.32 | $6.32 | 3,543,514 |
| 2023-01-20 | $5.57 | $5.78 | $5.51 | $5.77 | $5.77 | 2,404,048 |
| 2023-01-19 | $5.93 | $6.00 | $5.47 | $5.49 | $5.49 | 4,218,440 |
| 2023-01-18 | $6.24 | $6.46 | $6.11 | $6.12 | $6.12 | 2,783,052 |
| 2023-01-17 | $6.12 | $6.18 | $5.97 | $6.16 | $6.16 | 2,660,835 |
| 2023-01-13 | $5.81 | $6.05 | $5.77 | $6.03 | $6.03 | 2,769,490 |
| 2023-01-12 | $5.83 | $5.94 | $5.56 | $5.92 | $5.92 | 3,300,315 |
| 2023-01-11 | $5.78 | $5.87 | $5.67 | $5.77 | $5.77 | 4,298,121 |
| 2023-01-10 | $5.54 | $5.71 | $5.44 | $5.71 | $5.71 | 2,426,141 |
| 2023-01-09 | $5.25 | $5.62 | $5.17 | $5.54 | $5.54 | 4,299,313 |
| 2023-01-06 | $5.02 | $5.15 | $4.77 | $5.12 | $5.12 | 3,729,075 |
| 2023-01-05 | $5.06 | $5.10 | $4.95 | $5.04 | $5.04 | 2,659,724 |
| 2023-01-04 | $4.82 | $5.18 | $4.74 | $5.17 | $5.17 | 3,768,935 |
| 2023-01-03 | $4.92 | $5.03 | $4.67 | $4.73 | $4.73 | 3,381,734 |
| 2022-12-30 | $4.61 | $4.79 | $4.60 | $4.79 | $4.79 | 1,906,341 |
| 2022-12-29 | $4.53 | $4.77 | $4.52 | $4.71 | $4.71 | 2,913,982 |
| 2022-12-28 | $4.53 | $4.64 | $4.43 | $4.47 | $4.47 | 2,425,953 |
| 2022-12-27 | $4.77 | $4.77 | $4.47 | $4.52 | $4.52 | 3,279,030 |
| 2022-12-23 | $4.90 | $4.93 | $4.71 | $4.79 | $4.79 | 2,302,634 |
| 2022-12-22 | $5.08 | $5.09 | $4.66 | $4.92 | $4.92 | 3,721,924 |
| 2022-12-21 | $5.08 | $5.21 | $4.92 | $5.16 | $5.16 | 2,041,705 |
| 2022-12-20 | $5.28 | $5.43 | $5.03 | $5.05 | $5.05 | 3,181,282 |
| 2022-12-19 | $5.62 | $5.64 | $5.28 | $5.35 | $5.35 | 3,299,984 |
| 2022-12-16 | $5.78 | $5.85 | $5.52 | $5.65 | $5.65 | 5,346,460 |
| 2022-12-15 | $5.76 | $5.99 | $5.70 | $5.74 | $5.74 | 3,516,572 |
| 2022-12-14 | $5.73 | $5.99 | $5.72 | $5.91 | $5.91 | 3,571,284 |
| 2022-12-13 | $5.87 | $6.01 | $5.62 | $5.69 | $5.69 | 2,510,965 |
| 2022-12-12 | $5.34 | $5.72 | $5.34 | $5.61 | $5.61 | 3,258,628 |
| 2022-12-09 | $5.48 | $5.52 | $5.36 | $5.39 | $5.39 | 2,016,869 |
| 2022-12-08 | $5.51 | $5.73 | $5.43 | $5.51 | $5.51 | 2,995,310 |
| 2022-12-07 | $5.47 | $5.56 | $5.28 | $5.46 | $5.46 | 2,940,613 |
| 2022-12-06 | $5.91 | $5.93 | $5.43 | $5.52 | $5.52 | 4,139,667 |
| 2022-12-05 | $6.27 | $6.30 | $5.92 | $5.95 | $5.95 | 2,186,222 |
| 2022-12-02 | $6.08 | $6.33 | $6.00 | $6.30 | $6.30 | 2,242,861 |
| 2022-12-01 | $6.10 | $6.20 | $5.88 | $6.19 | $6.19 | 3,407,662 |
| 2022-11-30 | $5.70 | $6.11 | $5.70 | $6.10 | $6.10 | 3,503,233 |
| 2022-11-29 | $5.64 | $5.79 | $5.58 | $5.63 | $5.63 | 3,135,776 |
| 2022-11-28 | $6.05 | $6.11 | $5.61 | $5.65 | $5.65 | 3,131,201 |
| 2022-11-25 | $6.08 | $6.11 | $5.94 | $6.10 | $6.10 | 947,964 |
| 2022-11-23 | $5.95 | $6.12 | $5.81 | $6.09 | $6.09 | 2,471,367 |
| 2022-11-22 | $5.89 | $5.93 | $5.73 | $5.92 | $5.92 | 2,197,308 |
| 2022-11-21 | $6.15 | $6.15 | $5.83 | $5.89 | $5.89 | 2,704,758 |
| 2022-11-18 | $6.34 | $6.36 | $6.09 | $6.25 | $6.25 | 4,674,464 |
| 2022-11-17 | $6.09 | $6.22 | $5.89 | $6.20 | $6.20 | 3,271,306 |
| 2022-11-16 | $6.35 | $6.40 | $6.18 | $6.28 | $6.28 | 2,730,968 |
| 2022-11-15 | $6.48 | $6.61 | $6.36 | $6.43 | $6.43 | 2,890,314 |
| 2022-11-14 | $6.27 | $6.37 | $5.99 | $6.28 | $6.28 | 4,092,930 |
| 2022-11-11 | $6.02 | $6.36 | $5.85 | $6.31 | $6.31 | 4,667,251 |
| 2022-11-10 | $5.48 | $6.06 | $5.45 | $5.99 | $5.99 | 6,363,326 |
| 2022-11-09 | $5.29 | $5.55 | $5.13 | $5.14 | $5.14 | 5,839,902 |
| 2022-11-08 | $5.32 | $5.66 | $5.23 | $5.34 | $5.34 | 8,202,105 |
| 2022-11-07 | $5.44 | $5.58 | $5.12 | $5.43 | $5.43 | 4,389,701 |
| 2022-11-04 | $5.49 | $5.52 | $5.20 | $5.37 | $5.37 | 4,697,860 |
| 2022-11-03 | $5.20 | $5.42 | $5.13 | $5.30 | $5.30 | 4,338,488 |
| 2022-11-02 | $5.55 | $5.64 | $5.27 | $5.28 | $5.28 | 3,488,465 |
| 2022-11-01 | $5.84 | $5.93 | $5.55 | $5.57 | $5.57 | 2,862,893 |
| 2022-10-31 | $5.59 | $5.70 | $5.44 | $5.67 | $5.67 | 3,159,551 |
| 2022-10-28 | $5.63 | $5.63 | $5.39 | $5.60 | $5.60 | 3,551,721 |
| 2022-10-27 | $5.77 | $5.85 | $5.60 | $5.61 | $5.61 | 3,078,443 |
| 2022-10-26 | $5.77 | $5.96 | $5.67 | $5.67 | $5.67 | 4,374,546 |
| 2022-10-25 | $5.44 | $5.74 | $5.42 | $5.73 | $5.73 | 4,771,934 |
| 2022-10-24 | $5.73 | $5.73 | $5.27 | $5.43 | $5.43 | 3,069,026 |
| 2022-10-21 | $5.45 | $5.75 | $5.40 | $5.69 | $5.69 | 3,004,827 |
| 2022-10-20 | $5.39 | $5.69 | $5.37 | $5.51 | $5.51 | 3,602,991 |
| 2022-10-19 | $5.61 | $5.61 | $5.36 | $5.39 | $5.39 | 3,936,806 |
| 2022-10-18 | $5.88 | $6.03 | $5.66 | $5.71 | $5.71 | 3,096,230 |
| 2022-10-17 | $5.69 | $5.81 | $5.60 | $5.66 | $5.66 | 2,488,351 |
| 2022-10-14 | $5.69 | $5.87 | $5.45 | $5.49 | $5.49 | 3,937,522 |
| 2022-10-13 | $5.41 | $5.69 | $5.26 | $5.65 | $5.65 | 6,019,469 |
| 2022-10-12 | $6.00 | $6.00 | $5.57 | $5.61 | $5.61 | 4,262,433 |
| 2022-10-11 | $5.87 | $6.12 | $5.78 | $5.99 | $5.99 | 2,362,743 |
| 2022-10-10 | $6.11 | $6.11 | $5.86 | $5.95 | $5.95 | 1,715,297 |
| 2022-10-07 | $6.16 | $6.19 | $5.97 | $6.08 | $6.08 | 2,923,688 |
| 2022-10-06 | $6.44 | $6.69 | $6.19 | $6.30 | $6.30 | 3,145,627 |
| 2022-10-05 | $6.71 | $6.71 | $6.35 | $6.47 | $6.47 | 2,723,820 |
| 2022-10-04 | $6.60 | $6.93 | $6.55 | $6.89 | $6.89 | 3,290,383 |
| 2022-10-03 | $6.15 | $6.35 | $6.05 | $6.32 | $6.32 | 2,349,017 |
| 2022-09-30 | $6.17 | $6.35 | $6.02 | $6.12 | $6.12 | 1,952,297 |
| 2022-09-29 | $6.70 | $6.75 | $6.05 | $6.14 | $6.14 | 2,783,633 |
| 2022-09-28 | $6.66 | $6.85 | $6.58 | $6.84 | $6.84 | 2,330,716 |
| 2022-09-27 | $6.73 | $6.79 | $6.52 | $6.64 | $6.64 | 3,458,963 |
| 2022-09-26 | $6.40 | $6.79 | $6.40 | $6.53 | $6.53 | 4,901,268 |
| 2022-09-23 | $6.41 | $6.47 | $6.29 | $6.43 | $6.43 | 3,174,987 |
| 2022-09-22 | $6.89 | $6.95 | $6.49 | $6.58 | $6.58 | 2,824,277 |
| 2022-09-21 | $6.87 | $7.21 | $6.80 | $6.96 | $6.96 | 3,065,640 |
| 2022-09-20 | $7.18 | $7.24 | $6.78 | $6.81 | $6.81 | 2,897,135 |
| 2022-09-19 | $7.16 | $7.34 | $7.13 | $7.31 | $7.31 | 2,129,221 |
| 2022-09-16 | $7.30 | $7.39 | $7.05 | $7.28 | $7.28 | 3,134,701 |
| 2022-09-15 | $7.55 | $7.69 | $7.38 | $7.42 | $7.42 | 3,153,257 |
| 2022-09-14 | $7.62 | $7.64 | $7.36 | $7.61 | $7.61 | 2,648,429 |
| 2022-09-13 | $7.65 | $7.78 | $7.49 | $7.59 | $7.59 | 2,478,727 |
| 2022-09-12 | $8.13 | $8.14 | $7.78 | $8.02 | $8.02 | 2,977,426 |
| 2022-09-09 | $7.81 | $8.12 | $7.76 | $8.08 | $8.08 | 2,777,437 |
| 2022-09-08 | $7.29 | $7.69 | $7.25 | $7.68 | $7.68 | 2,497,725 |
| 2022-09-07 | $7.15 | $7.50 | $7.12 | $7.45 | $7.45 | 2,576,851 |
| 2022-09-06 | $7.32 | $7.33 | $7.06 | $7.19 | $7.19 | 2,738,594 |
| 2022-09-02 | $7.57 | $7.60 | $7.17 | $7.26 | $7.26 | 2,360,031 |
| 2022-09-01 | $7.62 | $7.62 | $7.21 | $7.41 | $7.41 | 2,907,693 |
| 2022-08-31 | $7.82 | $7.99 | $7.67 | $7.80 | $7.80 | 2,387,599 |
| 2022-08-30 | $8.05 | $8.20 | $7.56 | $7.74 | $7.74 | 2,811,986 |
| 2022-08-29 | $7.86 | $8.21 | $7.80 | $7.86 | $7.86 | 2,320,921 |
| 2022-08-26 | $8.48 | $8.54 | $7.96 | $7.99 | $7.99 | 2,731,843 |
| 2022-08-25 | $8.51 | $8.59 | $8.21 | $8.42 | $8.42 | 3,966,214 |
| 2022-08-24 | $7.47 | $8.04 | $7.43 | $8.03 | $8.03 | 3,267,479 |
| 2022-08-23 | $7.44 | $7.56 | $7.30 | $7.38 | $7.38 | 2,895,083 |
| 2022-08-22 | $7.26 | $7.36 | $7.12 | $7.28 | $7.28 | 3,352,284 |
| 2022-08-19 | $7.89 | $7.91 | $7.40 | $7.53 | $7.53 | 4,093,395 |
| 2022-08-18 | $8.32 | $8.43 | $8.09 | $8.20 | $8.20 | 3,092,051 |
| 2022-08-17 | $8.41 | $8.45 | $8.20 | $8.33 | $8.33 | 3,039,088 |
| 2022-08-16 | $8.68 | $8.69 | $8.31 | $8.54 | $8.54 | 3,690,438 |
| 2022-08-15 | $8.92 | $9.23 | $8.58 | $8.77 | $8.77 | 5,824,896 |
| 2022-08-12 | $8.78 | $9.01 | $8.68 | $8.97 | $8.97 | 4,116,769 |
| 2022-08-11 | $9.03 | $9.25 | $8.62 | $8.65 | $8.65 | 6,508,646 |
| 2022-08-10 | $8.48 | $8.98 | $7.96 | $8.91 | $8.91 | 8,480,595 |
| 2022-08-09 | $8.62 | $8.85 | $8.39 | $8.41 | $8.41 | 5,628,719 |
| 2022-08-08 | $9.10 | $9.28 | $8.70 | $8.88 | $8.88 | 6,346,789 |
| 2022-08-05 | $8.81 | $8.98 | $8.59 | $8.77 | $8.77 | 4,763,233 |
| 2022-08-04 | $8.39 | $8.76 | $8.39 | $8.73 | $8.73 | 4,804,001 |
| 2022-08-03 | $8.26 | $8.34 | $8.06 | $8.28 | $8.28 | 3,710,139 |
| 2022-08-02 | $7.75 | $8.33 | $7.57 | $8.20 | $8.20 | 5,332,383 |
| 2022-08-01 | $8.03 | $8.03 | $7.69 | $7.82 | $7.82 | 3,610,757 |
| 2022-07-29 | $7.95 | $8.21 | $7.88 | $8.03 | $8.03 | 5,434,817 |
| 2022-07-28 | $7.73 | $8.41 | $7.59 | $8.01 | $8.01 | 11,095,863 |
| 2022-07-27 | $6.74 | $7.12 | $6.68 | $7.08 | $7.08 | 3,497,625 |
| 2022-07-26 | $6.80 | $6.81 | $6.55 | $6.60 | $6.60 | 2,930,837 |
| 2022-07-25 | $7.02 | $7.02 | $6.69 | $6.95 | $6.95 | 3,137,835 |
| 2022-07-22 | $7.33 | $7.53 | $6.95 | $6.98 | $6.98 | 3,921,469 |
| 2022-07-21 | $7.25 | $7.43 | $7.13 | $7.30 | $7.30 | 3,259,300 |
| 2022-07-20 | $7.19 | $7.44 | $7.16 | $7.31 | $7.31 | 3,689,264 |
| 2022-07-19 | $6.99 | $7.18 | $6.80 | $7.14 | $7.14 | 3,907,566 |
| 2022-07-18 | $6.52 | $7.03 | $6.46 | $6.89 | $6.89 | 5,166,683 |
| 2022-07-15 | $6.63 | $6.70 | $6.03 | $6.32 | $6.32 | 4,579,975 |
| 2022-07-14 | $6.67 | $6.83 | $6.58 | $6.70 | $6.70 | 3,642,859 |
| 2022-07-13 | $6.59 | $7.07 | $6.40 | $6.89 | $6.89 | 3,305,314 |
| 2022-07-12 | $6.75 | $6.96 | $6.55 | $6.76 | $6.76 | 3,699,247 |
| 2022-07-11 | $7.18 | $7.24 | $6.71 | $6.81 | $6.81 | 4,074,190 |
| 2022-07-08 | $7.14 | $7.49 | $7.04 | $7.31 | $7.31 | 3,744,020 |
| 2022-07-07 | $6.60 | $7.31 | $6.56 | $7.23 | $7.23 | 5,524,902 |
| 2022-07-06 | $6.43 | $6.70 | $6.37 | $6.58 | $6.58 | 4,778,800 |
| 2022-07-05 | $6.15 | $6.45 | $5.94 | $6.43 | $6.43 | 4,071,161 |
| 2022-07-01 | $6.37 | $6.64 | $6.32 | $6.41 | $6.41 | 2,706,653 |
| 2022-06-30 | $6.17 | $6.44 | $6.02 | $6.30 | $6.30 | 3,073,468 |
| 2022-06-29 | $6.35 | $6.47 | $6.17 | $6.30 | $6.30 | 4,093,365 |
| 2022-06-28 | $6.76 | $6.90 | $6.41 | $6.43 | $6.43 | 2,985,090 |
| 2022-06-27 | $6.90 | $6.99 | $6.62 | $6.74 | $6.74 | 2,546,969 |
| 2022-06-24 | $6.87 | $6.96 | $6.72 | $6.86 | $6.86 | 3,918,422 |
| 2022-06-23 | $6.52 | $6.79 | $6.42 | $6.76 | $6.76 | 3,887,951 |
| 2022-06-22 | $6.22 | $6.71 | $6.22 | $6.47 | $6.47 | 3,302,240 |
| 2022-06-21 | $6.40 | $6.68 | $6.28 | $6.48 | $6.48 | 3,939,302 |
| 2022-06-17 | $5.94 | $6.33 | $5.91 | $6.20 | $6.20 | 4,997,400 |
| 2022-06-16 | $6.00 | $6.16 | $5.80 | $5.84 | $5.84 | 3,681,978 |
| 2022-06-15 | $5.92 | $6.35 | $5.83 | $6.25 | $6.25 | 5,805,086 |
| 2022-06-14 | $6.09 | $6.09 | $5.75 | $5.83 | $5.83 | 2,984,867 |
| 2022-06-13 | $6.36 | $6.43 | $5.89 | $5.97 | $5.97 | 4,633,402 |
| 2022-06-10 | $6.87 | $7.00 | $6.69 | $6.77 | $6.77 | 3,211,578 |
| 2022-06-09 | $7.23 | $7.35 | $7.00 | $7.00 | $7.00 | 3,247,357 |
| 2022-06-08 | $7.44 | $7.70 | $7.33 | $7.45 | $7.45 | 3,187,660 |
| 2022-06-07 | $7.36 | $7.59 | $7.31 | $7.57 | $7.57 | 3,037,642 |
| 2022-06-06 | $7.57 | $7.87 | $7.31 | $7.56 | $7.56 | 5,227,981 |
| 2022-06-03 | $7.45 | $7.60 | $7.20 | $7.30 | $7.30 | 2,717,951 |
| 2022-06-02 | $7.11 | $7.67 | $7.06 | $7.56 | $7.56 | 3,797,850 |
| 2022-06-01 | $7.32 | $7.50 | $7.03 | $7.10 | $7.10 | 3,311,620 |
| 2022-05-31 | $7.75 | $7.91 | $7.22 | $7.27 | $7.27 | 7,295,230 |
| 2022-05-27 | $7.41 | $7.84 | $7.39 | $7.84 | $7.84 | 3,911,439 |
| 2022-05-26 | $6.84 | $7.41 | $6.78 | $7.35 | $7.35 | 4,505,279 |
| 2022-05-25 | $6.58 | $6.92 | $6.52 | $6.87 | $6.87 | 2,378,336 |
| 2022-05-24 | $7.05 | $7.10 | $6.53 | $6.60 | $6.60 | 4,169,917 |
| 2022-05-23 | $7.29 | $7.30 | $6.85 | $7.26 | $7.26 | 3,305,659 |
| 2022-05-20 | $7.54 | $7.54 | $6.80 | $7.24 | $7.24 | 7,230,401 |
| 2022-05-19 | $6.90 | $7.53 | $6.90 | $7.41 | $7.41 | 5,483,864 |
| 2022-05-18 | $6.95 | $7.39 | $6.85 | $6.91 | $6.91 | 4,215,172 |
| 2022-05-17 | $6.85 | $7.06 | $6.62 | $6.99 | $6.99 | 6,261,529 |
| 2022-05-16 | $6.88 | $7.00 | $6.59 | $6.59 | $6.59 | 5,403,424 |
| 2022-05-13 | $6.59 | $7.03 | $6.51 | $6.87 | $6.87 | 6,131,072 |
| 2022-05-12 | $5.88 | $6.63 | $5.80 | $6.27 | $6.27 | 8,660,706 |
| 2022-05-11 | $6.67 | $6.73 | $6.03 | $6.04 | $6.04 | 7,952,003 |
| 2022-05-10 | $7.26 | $7.27 | $6.43 | $6.66 | $6.66 | 4,833,483 |
| 2022-05-09 | $7.52 | $7.55 | $6.85 | $6.92 | $6.92 | 6,702,161 |
| 2022-05-06 | $8.26 | $8.26 | $7.59 | $7.83 | $7.83 | 5,257,729 |
| 2022-05-05 | $8.99 | $9.00 | $8.23 | $8.35 | $8.35 | 3,033,331 |
| 2022-05-04 | $8.74 | $9.18 | $8.56 | $9.17 | $9.17 | 6,183,805 |
| 2022-05-03 | $8.44 | $8.85 | $8.38 | $8.64 | $8.64 | 2,697,711 |
| 2022-05-02 | $8.25 | $8.51 | $8.10 | $8.50 | $8.50 | 3,518,684 |
| 2022-04-29 | $8.33 | $8.80 | $8.27 | $8.30 | $8.30 | 3,113,056 |
| 2022-04-28 | $8.40 | $8.54 | $7.89 | $8.43 | $8.43 | 4,595,333 |
| 2022-04-27 | $8.62 | $8.89 | $8.28 | $8.31 | $8.31 | 3,475,890 |
| 2022-04-26 | $9.00 | $9.02 | $8.58 | $8.59 | $8.59 | 3,979,506 |
| 2022-04-25 | $8.75 | $9.15 | $8.61 | $9.08 | $9.08 | 4,749,054 |
| 2022-04-22 | $9.25 | $9.41 | $8.76 | $8.84 | $8.84 | 6,114,929 |
| 2022-04-21 | $10.12 | $10.24 | $9.10 | $9.20 | $9.20 | 3,834,377 |
| 2022-04-20 | $10.47 | $10.48 | $9.96 | $9.96 | $9.96 | 3,023,170 |
| 2022-04-19 | $10.05 | $10.54 | $9.88 | $10.37 | $10.37 | 3,007,928 |
| 2022-04-18 | $10.12 | $10.13 | $9.78 | $9.90 | $9.90 | 2,201,460 |
| 2022-04-14 | $10.52 | $10.57 | $10.14 | $10.15 | $10.15 | 2,168,048 |
| 2022-04-13 | $10.35 | $10.61 | $10.28 | $10.50 | $10.50 | 2,261,850 |
| 2022-04-12 | $10.80 | $11.08 | $10.32 | $10.38 | $10.38 | 3,460,791 |
| 2022-04-11 | $10.50 | $10.94 | $10.39 | $10.77 | $10.77 | 2,994,969 |
| 2022-04-08 | $11.03 | $11.16 | $10.66 | $10.68 | $10.68 | 2,056,470 |
| 2022-04-07 | $11.15 | $11.35 | $10.79 | $11.10 | $11.10 | 3,017,444 |
| 2022-04-06 | $11.72 | $11.86 | $10.93 | $11.16 | $11.16 | 4,088,250 |
| 2022-04-05 | $12.50 | $12.52 | $11.87 | $11.94 | $11.94 | 4,113,878 |
| 2022-04-04 | $11.59 | $12.57 | $11.59 | $12.40 | $12.40 | 4,349,937 |
| 2022-04-01 | $11.92 | $11.97 | $11.40 | $11.56 | $11.56 | 2,561,372 |
| 2022-03-31 | $11.85 | $12.13 | $11.64 | $11.64 | $11.64 | 2,659,434 |
| 2022-03-30 | $12.16 | $12.42 | $11.78 | $11.87 | $11.87 | 3,418,328 |
| 2022-03-29 | $11.74 | $12.34 | $11.67 | $12.27 | $12.27 | 3,611,047 |
| 2022-03-28 | $11.79 | $12.10 | $11.34 | $11.62 | $11.62 | 3,631,347 |
| 2022-03-25 | $12.30 | $12.30 | $11.52 | $11.79 | $11.79 | 9,096,805 |
| 2022-03-24 | $12.15 | $12.28 | $11.75 | $12.27 | $12.27 | 5,009,888 |
| 2022-03-23 | $11.99 | $12.50 | $11.70 | $12.14 | $12.14 | 6,976,519 |
| 2022-03-22 | $11.48 | $12.09 | $11.35 | $11.81 | $11.81 | 4,110,458 |
| 2022-03-21 | $11.78 | $11.90 | $11.18 | $11.46 | $11.46 | 3,876,743 |
| 2022-03-18 | $11.40 | $11.95 | $11.34 | $11.75 | $11.75 | 5,124,593 |
| 2022-03-17 | $10.88 | $11.53 | $10.85 | $11.53 | $11.53 | 5,375,946 |
| 2022-03-16 | $10.51 | $11.00 | $10.23 | $11.00 | $11.00 | 5,348,499 |
| 2022-03-15 | $10.01 | $10.28 | $9.44 | $10.28 | $10.28 | 5,414,503 |
| 2022-03-14 | $10.95 | $11.00 | $10.05 | $10.11 | $10.11 | 6,290,688 |
| 2022-03-11 | $11.79 | $11.89 | $10.95 | $10.98 | $10.98 | 5,738,502 |
| 2022-03-10 | $11.54 | $11.81 | $11.11 | $11.56 | $11.56 | 4,406,155 |
| 2022-03-09 | $11.84 | $11.96 | $11.12 | $11.65 | $11.65 | 7,548,373 |
| 2022-03-08 | $10.57 | $11.85 | $10.24 | $11.56 | $11.56 | 11,442,743 |
| 2022-03-07 | $9.88 | $10.52 | $9.82 | $10.18 | $10.18 | 6,152,751 |
| 2022-03-04 | $10.19 | $10.52 | $9.65 | $9.74 | $9.74 | 4,081,975 |
| 2022-03-03 | $11.02 | $11.06 | $10.25 | $10.33 | $10.33 | 4,350,938 |
| 2022-03-02 | $11.12 | $11.16 | $10.68 | $10.96 | $10.96 | 4,415,057 |
| 2022-03-01 | $11.40 | $11.47 | $10.81 | $11.02 | $11.02 | 7,165,108 |
| 2022-02-28 | $10.53 | $11.50 | $10.30 | $11.42 | $11.42 | 12,442,892 |
| 2022-02-25 | $9.75 | $9.80 | $9.29 | $9.79 | $9.79 | 3,876,275 |
| 2022-02-24 | $8.43 | $9.60 | $8.31 | $9.58 | $9.58 | 5,566,456 |
| 2022-02-23 | $9.29 | $9.50 | $8.83 | $8.86 | $8.86 | 3,253,384 |
| 2022-02-22 | $9.38 | $9.63 | $8.97 | $9.07 | $9.07 | 4,602,775 |
| 2022-02-18 | $9.95 | $10.04 | $9.51 | $9.62 | $9.62 | 2,715,261 |
| 2022-02-17 | $10.23 | $10.38 | $9.87 | $9.96 | $9.96 | 3,192,306 |
| 2022-02-16 | $10.16 | $10.50 | $10.00 | $10.45 | $10.45 | 3,206,916 |
| 2022-02-15 | $9.55 | $10.28 | $9.44 | $10.27 | $10.27 | 4,583,513 |
| 2022-02-14 | $9.08 | $9.60 | $9.03 | $9.28 | $9.28 | 4,989,204 |
| 2022-02-11 | $9.59 | $9.80 | $9.15 | $9.27 | $9.27 | 3,496,582 |
| 2022-02-10 | $9.58 | $10.08 | $9.46 | $9.53 | $9.53 | 4,077,324 |
| 2022-02-09 | $9.68 | $9.95 | $9.56 | $9.86 | $9.86 | 4,057,271 |
| 2022-02-08 | $9.21 | $9.42 | $9.11 | $9.38 | $9.38 | 4,014,433 |
| 2022-02-07 | $9.26 | $9.80 | $9.23 | $9.28 | $9.28 | 7,449,014 |
| 2022-02-04 | $9.45 | $9.90 | $9.40 | $9.73 | $9.73 | 4,074,933 |
| 2022-02-03 | $9.73 | $10.07 | $9.44 | $9.50 | $9.50 | 5,258,342 |
| 2022-02-02 | $10.81 | $10.83 | $9.96 | $10.06 | $10.06 | 6,717,504 |
| 2022-02-01 | $10.51 | $10.84 | $10.14 | $10.69 | $10.69 | 6,699,395 |
| 2022-01-31 | $9.22 | $10.47 | $9.21 | $10.40 | $10.40 | 6,750,352 |
| 2022-01-28 | $8.89 | $9.22 | $8.57 | $9.20 | $9.20 | 5,893,452 |
| 2022-01-27 | $9.59 | $9.71 | $8.87 | $8.94 | $8.94 | 6,144,076 |
| 2022-01-26 | $10.10 | $10.22 | $9.43 | $9.49 | $9.49 | 5,946,427 |
| 2022-01-25 | $9.50 | $9.77 | $9.23 | $9.50 | $9.50 | 4,243,726 |
| 2022-01-24 | $9.25 | $9.81 | $8.78 | $9.80 | $9.80 | 9,113,249 |
| 2022-01-21 | $10.22 | $10.36 | $9.77 | $9.85 | $9.85 | 6,220,694 |
| 2022-01-20 | $10.55 | $11.07 | $10.45 | $10.48 | $10.48 | 4,085,148 |
| 2022-01-19 | $10.61 | $10.92 | $10.39 | $10.45 | $10.45 | 4,573,018 |
| 2022-01-18 | $10.70 | $11.11 | $10.64 | $10.67 | $10.67 | 4,654,734 |
| 2022-01-14 | $10.91 | $11.14 | $10.69 | $10.98 | $10.98 | 4,528,683 |
| 2022-01-13 | $11.45 | $11.65 | $11.02 | $11.06 | $11.06 | 3,942,803 |
| 2022-01-12 | $11.43 | $11.74 | $11.21 | $11.23 | $11.23 | 3,783,608 |
| 2022-01-11 | $11.16 | $11.50 | $11.04 | $11.31 | $11.31 | 5,344,431 |
| 2022-01-10 | $11.49 | $11.54 | $10.85 | $11.12 | $11.12 | 6,666,787 |
| 2022-01-07 | $11.82 | $12.24 | $11.65 | $11.65 | $11.65 | 4,206,236 |
| 2022-01-06 | $11.90 | $12.24 | $11.51 | $11.89 | $11.89 | 4,035,204 |
| 2022-01-05 | $12.45 | $12.71 | $11.96 | $12.01 | $12.01 | 4,720,263 |
| 2022-01-04 | $12.61 | $12.68 | $12.04 | $12.57 | $12.57 | 4,320,533 |
| 2022-01-03 | $12.75 | $12.96 | $12.41 | $12.63 | $12.63 | 2,641,099 |
| 2021-12-31 | $12.66 | $12.89 | $12.52 | $12.56 | $12.56 | 2,684,669 |
| 2021-12-30 | $11.93 | $12.90 | $11.88 | $12.66 | $12.66 | 4,927,319 |
| 2021-12-29 | $12.28 | $12.44 | $11.73 | $11.98 | $11.98 | 4,549,174 |
| 2021-12-28 | $12.55 | $12.74 | $12.32 | $12.43 | $12.43 | 2,756,322 |
| 2021-12-27 | $12.61 | $12.88 | $12.31 | $12.60 | $12.60 | 3,391,230 |
| 2021-12-23 | $12.57 | $12.85 | $12.35 | $12.67 | $12.67 | 2,685,762 |
| 2021-12-22 | $12.53 | $12.59 | $12.27 | $12.51 | $12.51 | 2,940,442 |
| 2021-12-21 | $12.20 | $12.55 | $12.07 | $12.54 | $12.54 | 3,398,069 |
| 2021-12-20 | $12.17 | $12.50 | $11.91 | $12.07 | $12.07 | 4,806,061 |
| 2021-12-17 | $12.38 | $13.02 | $12.08 | $12.87 | $12.87 | 5,580,042 |
| 2021-12-16 | $12.87 | $13.33 | $12.47 | $12.60 | $12.60 | 6,046,306 |
| 2021-12-15 | $12.30 | $12.78 | $11.99 | $12.72 | $12.72 | 4,779,042 |
| 2021-12-14 | $12.85 | $12.94 | $12.21 | $12.36 | $12.36 | 5,347,505 |
| 2021-12-13 | $13.08 | $13.38 | $12.78 | $13.06 | $13.06 | 3,282,860 |
| 2021-12-10 | $13.55 | $13.71 | $13.07 | $13.16 | $13.16 | 3,701,267 |
| 2021-12-09 | $14.42 | $14.42 | $13.36 | $13.46 | $13.46 | 3,638,894 |
| 2021-12-08 | $14.25 | $14.58 | $14.11 | $14.45 | $14.45 | 2,611,862 |
| 2021-12-07 | $14.15 | $14.36 | $13.76 | $14.29 | $14.29 | 3,891,804 |
| 2021-12-06 | $13.11 | $13.68 | $12.63 | $13.57 | $13.57 | 4,656,656 |
| 2021-12-03 | $14.07 | $14.09 | $12.86 | $13.23 | $13.23 | 6,515,157 |
| 2021-12-02 | $14.20 | $14.46 | $13.72 | $14.01 | $14.01 | 4,766,216 |
| 2021-12-01 | $15.28 | $15.53 | $14.08 | $14.11 | $14.11 | 4,835,928 |
| 2021-11-30 | $15.04 | $15.49 | $14.60 | $15.16 | $15.16 | 2,977,366 |
| 2021-11-29 | $15.50 | $15.59 | $14.96 | $15.33 | $15.33 | 2,125,064 |
| 2021-11-26 | $15.20 | $15.46 | $14.98 | $15.33 | $15.33 | 2,331,692 |
| 2021-11-24 | $15.35 | $15.97 | $15.28 | $15.91 | $15.91 | 1,883,335 |
| 2021-11-23 | $15.94 | $16.22 | $15.23 | $15.67 | $15.67 | 3,381,702 |
| 2021-11-22 | $16.76 | $17.06 | $16.03 | $16.05 | $16.05 | 5,709,973 |
| 2021-11-19 | $16.12 | $16.69 | $16.06 | $16.27 | $16.27 | 3,979,419 |
| 2021-11-18 | $16.56 | $16.87 | $15.87 | $16.06 | $16.06 | 3,481,135 |
| 2021-11-17 | $16.85 | $17.67 | $16.63 | $16.67 | $16.67 | 3,888,561 |
| 2021-11-16 | $17.64 | $17.85 | $17.27 | $17.84 | $17.84 | 2,383,697 |
| 2021-11-15 | $18.28 | $18.33 | $17.58 | $17.81 | $17.81 | 3,235,249 |
| 2021-11-12 | $18.07 | $18.63 | $17.78 | $18.27 | $18.27 | 3,039,353 |
| 2021-11-11 | $17.20 | $18.27 | $16.96 | $17.93 | $17.93 | 4,060,747 |
| 2021-11-10 | $16.65 | $17.45 | $16.16 | $17.00 | $17.00 | 3,521,502 |
| 2021-11-09 | $18.85 | $19.19 | $16.86 | $16.91 | $16.91 | 9,802,307 |
| 2021-11-08 | $18.37 | $19.66 | $18.26 | $19.34 | $19.34 | 6,123,244 |
| 2021-11-05 | $18.11 | $18.32 | $17.47 | $17.74 | $17.74 | 3,344,427 |
| 2021-11-04 | $18.56 | $18.72 | $18.12 | $18.26 | $18.26 | 2,668,824 |
| 2021-11-03 | $18.05 | $18.42 | $17.56 | $18.33 | $18.33 | 3,627,279 |
| 2021-11-02 | $19.03 | $19.11 | $18.28 | $18.32 | $18.32 | 4,892,246 |
| 2021-11-01 | $18.22 | $19.15 | $18.15 | $19.07 | $19.07 | 6,167,929 |
| 2021-10-29 | $17.71 | $18.16 | $17.51 | $18.12 | $18.12 | 3,897,639 |
| 2021-10-28 | $16.28 | $18.03 | $16.27 | $17.71 | $17.71 | 9,628,409 |
| 2021-10-27 | $16.17 | $16.69 | $15.97 | $16.15 | $16.15 | 3,224,119 |
| 2021-10-26 | $16.60 | $16.77 | $15.80 | $16.00 | $16.00 | 4,364,040 |
| 2021-10-25 | $15.86 | $16.59 | $15.46 | $16.47 | $16.47 | 4,951,194 |
| 2021-10-22 | $16.31 | $16.31 | $15.51 | $15.63 | $15.63 | 2,735,513 |
| 2021-10-21 | $16.57 | $17.05 | $16.22 | $16.30 | $16.30 | 3,293,733 |
| 2021-10-20 | $16.61 | $16.81 | $16.33 | $16.60 | $16.60 | 3,278,361 |
| 2021-10-19 | $15.93 | $16.74 | $15.75 | $16.66 | $16.66 | 4,236,697 |
| 2021-10-18 | $15.68 | $16.31 | $15.64 | $15.88 | $15.88 | 3,251,870 |
| 2021-10-15 | $15.79 | $16.36 | $15.45 | $15.77 | $15.77 | 3,904,078 |
| 2021-10-14 | $16.22 | $16.47 | $15.35 | $15.69 | $15.69 | 5,961,064 |
| 2021-10-13 | $15.16 | $16.14 | $15.14 | $16.12 | $16.12 | 6,432,010 |
| 2021-10-12 | $13.91 | $15.00 | $13.88 | $14.94 | $14.94 | 5,802,263 |
| 2021-10-11 | $13.40 | $14.22 | $13.40 | $13.76 | $13.76 | 2,732,992 |
| 2021-10-08 | $13.73 | $14.02 | $13.61 | $13.67 | $13.67 | 2,257,010 |
| 2021-10-07 | $13.29 | $13.89 | $13.02 | $13.57 | $13.57 | 3,086,232 |
| 2021-10-06 | $12.90 | $13.25 | $12.78 | $13.08 | $13.08 | 3,066,912 |
| 2021-10-05 | $13.28 | $13.47 | $13.06 | $13.22 | $13.22 | 2,812,946 |
| 2021-10-04 | $13.91 | $13.93 | $13.16 | $13.26 | $13.26 | 3,322,030 |
| 2021-10-01 | $14.11 | $14.20 | $13.78 | $14.04 | $14.04 | 2,216,086 |
| 2021-09-30 | $13.88 | $14.31 | $13.79 | $14.05 | $14.05 | 2,400,252 |
| 2021-09-29 | $14.50 | $14.56 | $13.73 | $13.77 | $13.77 | 3,458,974 |
| 2021-09-28 | $15.04 | $15.05 | $14.34 | $14.41 | $14.41 | 3,188,590 |
| 2021-09-27 | $14.77 | $15.32 | $14.43 | $15.19 | $15.19 | 2,602,820 |
| 2021-09-24 | $15.40 | $15.41 | $14.66 | $14.74 | $14.74 | 3,628,285 |
| 2021-09-23 | $15.73 | $15.86 | $15.38 | $15.54 | $15.54 | 2,314,332 |
| 2021-09-22 | $15.10 | $15.64 | $15.08 | $15.55 | $15.55 | 1,898,981 |
| 2021-09-21 | $15.24 | $15.29 | $14.83 | $15.10 | $15.10 | 2,201,270 |
| 2021-09-20 | $15.15 | $15.32 | $14.79 | $15.06 | $15.06 | 4,498,940 |
| 2021-09-17 | $15.30 | $15.85 | $15.14 | $15.84 | $15.84 | 3,573,998 |
| 2021-09-16 | $15.03 | $15.26 | $14.86 | $15.15 | $15.15 | 1,654,804 |
| 2021-09-15 | $15.44 | $15.55 | $15.01 | $15.18 | $15.18 | 2,614,037 |
| 2021-09-14 | $15.81 | $16.20 | $15.36 | $15.51 | $15.51 | 2,724,404 |
| 2021-09-13 | $15.24 | $15.67 | $14.85 | $15.53 | $15.53 | 3,920,340 |
| 2021-09-10 | $15.83 | $16.01 | $15.20 | $15.28 | $15.28 | 1,987,142 |
| 2021-09-09 | $15.46 | $16.18 | $15.33 | $15.70 | $15.70 | 2,757,721 |
| 2021-09-08 | $16.92 | $17.11 | $15.45 | $15.47 | $15.47 | 4,009,068 |
| 2021-09-07 | $16.42 | $17.28 | $16.39 | $16.95 | $16.95 | 4,614,085 |
| 2021-09-03 | $16.95 | $16.98 | $16.27 | $16.40 | $16.40 | 2,849,988 |
| 2021-09-02 | $16.79 | $17.17 | $16.63 | $16.87 | $16.87 | 2,529,390 |
| 2021-09-01 | $16.72 | $17.07 | $16.56 | $16.64 | $16.64 | 2,801,055 |
| 2021-08-31 | $16.51 | $17.19 | $16.49 | $16.80 | $16.80 | 3,992,670 |
| 2021-08-30 | $16.42 | $16.64 | $15.93 | $16.49 | $16.49 | 3,483,058 |
| 2021-08-27 | $15.74 | $16.47 | $15.74 | $16.37 | $16.37 | 1,886,862 |
| 2021-08-26 | $16.21 | $16.70 | $15.99 | $16.09 | $16.09 | 2,510,327 |
| 2021-08-25 | $16.52 | $16.81 | $16.24 | $16.26 | $16.26 | 3,640,745 |
| 2021-08-24 | $16.21 | $16.79 | $16.21 | $16.69 | $16.69 | 3,917,002 |
| 2021-08-23 | $15.03 | $16.20 | $14.90 | $16.19 | $16.19 | 5,868,345 |
| 2021-08-20 | $15.01 | $15.32 | $14.70 | $14.83 | $14.83 | 3,672,599 |
| 2021-08-19 | $15.16 | $15.59 | $14.98 | $15.02 | $15.02 | 3,303,079 |
| 2021-08-18 | $14.98 | $15.61 | $14.79 | $15.31 | $15.31 | 4,288,930 |
| 2021-08-17 | $14.83 | $14.92 | $14.44 | $14.77 | $14.77 | 3,188,535 |
| 2021-08-16 | $15.08 | $15.49 | $14.88 | $15.00 | $15.00 | 3,547,482 |
| 2021-08-13 | $15.63 | $15.71 | $15.02 | $15.12 | $15.12 | 2,343,526 |
| 2021-08-12 | $15.87 | $15.98 | $15.44 | $15.76 | $15.76 | 2,025,369 |
| 2021-08-11 | $16.59 | $16.64 | $15.77 | $15.92 | $15.92 | 3,292,864 |
| 2021-08-10 | $16.99 | $17.38 | $16.31 | $16.53 | $16.53 | 3,627,916 |
| 2021-08-09 | $15.38 | $16.63 | $15.19 | $16.42 | $16.42 | 3,456,616 |
| 2021-08-06 | $15.78 | $16.47 | $15.41 | $15.49 | $15.49 | 3,961,617 |
| 2021-08-05 | $15.00 | $15.39 | $14.77 | $15.23 | $15.23 | 2,553,750 |
| 2021-08-04 | $15.49 | $15.82 | $15.18 | $15.22 | $15.22 | 2,507,383 |
| 2021-08-03 | $15.95 | $16.08 | $15.43 | $15.63 | $15.63 | 1,778,852 |
| 2021-08-02 | $16.19 | $16.24 | $15.80 | $15.84 | $15.84 | 1,821,502 |
| 2021-07-30 | $15.95 | $16.40 | $15.80 | $16.17 | $16.17 | 2,157,476 |
| 2021-07-29 | $16.67 | $16.74 | $16.05 | $16.06 | $16.06 | 1,925,903 |
| 2021-07-28 | $15.56 | $16.55 | $15.56 | $16.42 | $16.42 | 2,595,485 |
| 2021-07-27 | $15.61 | $15.62 | $14.87 | $15.53 | $15.53 | 2,951,913 |
| 2021-07-26 | $15.71 | $16.04 | $15.42 | $15.60 | $15.60 | 1,853,695 |
| 2021-07-23 | $16.04 | $16.15 | $15.59 | $15.76 | $15.76 | 1,802,148 |
| 2021-07-22 | $16.64 | $16.72 | $16.00 | $16.11 | $16.11 | 1,459,811 |
| 2021-07-21 | $15.90 | $16.58 | $15.85 | $16.55 | $16.55 | 2,023,600 |
| 2021-07-20 | $15.31 | $15.90 | $14.79 | $15.81 | $15.81 | 2,419,937 |
| 2021-07-19 | $14.66 | $15.38 | $14.48 | $15.22 | $15.22 | 3,301,537 |
| 2021-07-16 | $15.30 | $15.44 | $15.08 | $15.15 | $15.15 | 2,550,712 |
| 2021-07-15 | $15.34 | $15.74 | $14.86 | $15.21 | $15.21 | 4,675,961 |
| 2021-07-14 | $16.13 | $16.22 | $15.41 | $15.46 | $15.46 | 4,482,776 |
| 2021-07-13 | $16.86 | $16.87 | $16.17 | $16.19 | $16.19 | 2,663,760 |
| 2021-07-12 | $17.05 | $17.23 | $16.46 | $16.96 | $16.96 | 2,458,993 |
| 2021-07-09 | $16.93 | $17.04 | $16.41 | $16.99 | $16.99 | 1,873,404 |
| 2021-07-08 | $16.06 | $16.79 | $16.01 | $16.68 | $16.68 | 3,124,926 |
| 2021-07-07 | $18.06 | $18.23 | $16.57 | $16.63 | $16.63 | 4,230,654 |
| 2021-07-06 | $18.10 | $18.86 | $17.99 | $18.15 | $18.15 | 4,042,198 |
| 2021-07-02 | $18.19 | $18.50 | $18.04 | $18.19 | $18.19 | 2,796,405 |
| 2021-07-01 | $18.16 | $18.29 | $17.87 | $18.22 | $18.22 | 3,628,361 |
| 2021-06-30 | $18.37 | $18.38 | $17.91 | $18.12 | $18.12 | 2,650,462 |
| 2021-06-29 | $18.92 | $19.12 | $18.08 | $18.29 | $18.29 | 3,796,551 |
| 2021-06-28 | $18.35 | $18.96 | $18.26 | $18.68 | $18.68 | 3,668,339 |
| 2021-06-25 | $18.23 | $18.69 | $17.98 | $18.10 | $18.10 | 3,153,820 |
| 2021-06-24 | $18.55 | $18.62 | $17.64 | $17.90 | $17.90 | 4,357,614 |
| 2021-06-23 | $18.02 | $18.52 | $17.81 | $18.41 | $18.41 | 3,020,544 |
| 2021-06-22 | $17.00 | $18.08 | $16.89 | $18.02 | $18.02 | 3,906,545 |
| 2021-06-21 | $16.86 | $16.97 | $16.42 | $16.92 | $16.92 | 2,440,701 |
| 2021-06-18 | $17.20 | $17.55 | $16.66 | $16.93 | $16.93 | 3,667,615 |
| 2021-06-17 | $16.87 | $17.66 | $16.76 | $17.49 | $17.49 | 2,644,131 |
| 2021-06-16 | $17.03 | $17.55 | $16.90 | $17.20 | $17.20 | 3,039,024 |
| 2021-06-15 | $17.90 | $18.03 | $17.02 | $17.11 | $17.11 | 2,890,726 |
| 2021-06-14 | $18.28 | $18.45 | $17.81 | $17.83 | $17.83 | 2,600,657 |
| 2021-06-11 | $18.00 | $18.40 | $17.80 | $18.22 | $18.22 | 2,298,450 |
| 2021-06-10 | $17.83 | $18.16 | $17.65 | $17.92 | $17.92 | 2,927,414 |
| 2021-06-09 | $18.66 | $18.98 | $18.01 | $18.11 | $18.11 | 4,775,348 |
| 2021-06-08 | $18.53 | $18.87 | $17.85 | $18.42 | $18.42 | 5,861,383 |
| 2021-06-07 | $17.07 | $18.14 | $16.65 | $18.10 | $18.10 | 5,981,086 |
| 2021-06-04 | $16.90 | $17.52 | $16.89 | $17.00 | $17.00 | 3,124,612 |
| 2021-06-03 | $17.20 | $17.54 | $16.75 | $16.84 | $16.84 | 3,661,800 |
| 2021-06-02 | $17.32 | $17.37 | $16.80 | $17.21 | $17.21 | 4,028,586 |
| 2021-06-01 | $17.55 | $17.70 | $17.03 | $17.36 | $17.36 | 3,979,932 |
| 2021-05-28 | $17.76 | $17.95 | $17.26 | $17.32 | $17.32 | 5,144,499 |
| 2021-05-27 | $17.01 | $17.22 | $16.39 | $17.12 | $17.12 | 4,475,282 |
| 2021-05-26 | $16.19 | $17.01 | $16.05 | $16.79 | $16.79 | 3,740,783 |
| 2021-05-25 | $16.46 | $16.65 | $16.02 | $16.13 | $16.13 | 3,468,035 |
| 2021-05-24 | $16.40 | $16.59 | $15.83 | $16.25 | $16.25 | 3,597,819 |
| 2021-05-21 | $16.10 | $16.88 | $15.54 | $16.39 | $16.39 | 7,744,964 |
| 2021-05-20 | $15.66 | $15.78 | $15.32 | $15.66 | $15.66 | 4,384,608 |
| 2021-05-19 | $14.86 | $15.64 | $14.54 | $15.38 | $15.38 | 6,915,174 |
| 2021-05-18 | $14.42 | $15.53 | $14.03 | $15.12 | $15.12 | 7,096,875 |
| 2021-05-17 | $14.62 | $14.62 | $13.93 | $14.29 | $14.29 | 5,396,741 |
| 2021-05-14 | $14.22 | $14.72 | $13.75 | $14.64 | $14.64 | 6,025,116 |
| 2021-05-13 | $14.49 | $14.92 | $13.56 | $13.83 | $13.83 | 5,513,774 |
| 2021-05-12 | $14.37 | $14.86 | $14.15 | $14.39 | $14.39 | 4,470,968 |
| 2021-05-11 | $12.83 | $15.18 | $12.80 | $14.70 | $14.70 | 11,280,723 |
| 2021-05-10 | $15.09 | $15.22 | $14.31 | $14.38 | $14.38 | 6,513,122 |
| 2021-05-07 | $15.43 | $16.17 | $15.27 | $15.40 | $15.40 | 7,092,526 |
| 2021-05-06 | $14.67 | $15.50 | $14.52 | $15.15 | $15.15 | 10,651,574 |
| 2021-05-05 | $16.46 | $16.49 | $15.27 | $15.59 | $15.59 | 9,592,331 |
| 2021-05-04 | $17.07 | $17.11 | $15.92 | $16.26 | $16.26 | 16,512,135 |
| 2021-05-03 | $22.01 | $22.19 | $20.15 | $20.26 | $20.26 | 6,133,641 |
| 2021-04-30 | $21.59 | $22.59 | $21.58 | $21.87 | $21.87 | 3,228,670 |
| 2021-04-29 | $23.00 | $23.00 | $21.70 | $22.13 | $22.13 | 3,731,771 |
| 2021-04-28 | $22.55 | $23.13 | $22.20 | $22.71 | $22.71 | 3,382,898 |
| 2021-04-27 | $22.54 | $22.72 | $21.94 | $22.52 | $22.52 | 3,611,056 |
| 2021-04-26 | $22.55 | $22.55 | $21.02 | $22.39 | $22.39 | 4,826,697 |
| 2021-04-23 | $20.54 | $21.96 | $20.10 | $21.91 | $21.91 | 5,532,684 |
| 2021-04-22 | $21.14 | $21.42 | $20.17 | $20.33 | $20.33 | 4,960,926 |
| 2021-04-21 | $18.66 | $20.11 | $18.25 | $20.07 | $20.07 | 7,305,158 |
| 2021-04-20 | $19.92 | $20.43 | $19.13 | $19.32 | $19.32 | 5,516,868 |
| 2021-04-19 | $21.28 | $21.55 | $20.03 | $20.26 | $20.26 | 5,406,633 |
| 2021-04-16 | $20.75 | $21.78 | $20.75 | $21.42 | $21.42 | 5,427,853 |
| 2021-04-15 | $22.50 | $22.50 | $20.00 | $20.63 | $20.63 | 6,557,310 |
| 2021-04-14 | $22.21 | $22.99 | $22.02 | $22.13 | $22.13 | 3,518,973 |
| 2021-04-13 | $22.41 | $22.45 | $21.51 | $22.10 | $22.10 | 6,575,132 |
| 2021-04-12 | $23.26 | $23.26 | $22.12 | $22.32 | $22.32 | 3,557,526 |
| 2021-04-09 | $24.15 | $24.17 | $23.21 | $23.30 | $23.30 | 2,518,069 |
| 2021-04-08 | $23.43 | $24.84 | $23.41 | $24.07 | $24.07 | 3,656,211 |
| 2021-04-07 | $24.31 | $24.62 | $23.13 | $23.26 | $23.26 | 4,485,767 |
| 2021-04-06 | $24.82 | $25.42 | $24.41 | $24.44 | $24.44 | 3,712,497 |
| 2021-04-05 | $24.70 | $25.59 | $24.60 | $24.77 | $24.77 | 5,352,888 |
| 2021-04-01 | $25.00 | $25.40 | $23.99 | $24.15 | $24.15 | 4,976,243 |
| 2021-03-31 | $23.76 | $24.63 | $23.36 | $24.34 | $24.34 | 4,922,883 |
| 2021-03-30 | $21.24 | $22.98 | $20.96 | $22.79 | $22.79 | 5,778,924 |
| 2021-03-29 | $22.89 | $22.89 | $21.06 | $21.26 | $21.26 | 4,355,426 |
| 2021-03-26 | $22.99 | $23.18 | $21.86 | $22.75 | $22.75 | 2,917,309 |
| 2021-03-25 | $21.10 | $22.60 | $20.85 | $22.54 | $22.54 | 5,276,872 |
| 2021-03-24 | $23.75 | $24.04 | $22.05 | $22.09 | $22.09 | 5,637,285 |
| 2021-03-23 | $24.85 | $25.45 | $23.47 | $23.60 | $23.60 | 4,629,754 |
| 2021-03-22 | $25.27 | $25.96 | $24.75 | $25.45 | $25.45 | 3,491,735 |
| 2021-03-19 | $23.93 | $25.03 | $23.06 | $24.91 | $24.91 | 5,006,015 |
| 2021-03-18 | $25.35 | $25.79 | $24.40 | $24.51 | $24.51 | 4,243,496 |
| 2021-03-17 | $24.66 | $26.09 | $24.44 | $25.82 | $25.82 | 5,145,183 |
| 2021-03-16 | $26.39 | $27.38 | $25.52 | $25.79 | $25.79 | 4,779,115 |
| 2021-03-15 | $26.31 | $26.95 | $25.48 | $26.71 | $26.71 | 4,786,600 |
| 2021-03-12 | $24.80 | $26.38 | $23.92 | $26.36 | $26.36 | 9,988,581 |
| 2021-03-11 | $24.40 | $26.28 | $23.31 | $26.13 | $26.13 | 11,522,038 |
| 2021-03-10 | $26.14 | $26.49 | $23.02 | $23.49 | $23.49 | 11,356,861 |
| 2021-03-09 | $23.10 | $23.78 | $22.36 | $23.49 | $23.49 | 9,337,616 |
| 2021-03-08 | $22.05 | $23.13 | $21.11 | $21.15 | $21.15 | 7,544,440 |
| 2021-03-05 | $23.92 | $24.14 | $20.25 | $22.38 | $22.38 | 12,201,653 |
| 2021-03-04 | $24.52 | $25.81 | $22.77 | $23.58 | $23.58 | 10,458,968 |
| 2021-03-03 | $27.80 | $28.81 | $25.56 | $25.57 | $25.57 | 7,888,848 |
| 2021-03-02 | $29.71 | $30.06 | $28.06 | $28.21 | $28.21 | 4,254,503 |
| 2021-03-01 | $29.27 | $29.82 | $28.60 | $29.79 | $29.79 | 5,337,723 |
| 2021-02-26 | $27.40 | $28.91 | $27.25 | $27.82 | $27.82 | 6,668,503 |
| 2021-02-25 | $29.60 | $30.23 | $27.11 | $27.27 | $27.27 | 6,500,553 |
| 2021-02-24 | $30.43 | $30.58 | $28.74 | $30.13 | $30.13 | 4,562,197 |
| 2021-02-23 | $27.62 | $30.11 | $25.52 | $29.75 | $29.75 | 9,957,207 |
| 2021-02-22 | $31.15 | $31.99 | $30.15 | $30.30 | $30.30 | 5,727,561 |
| 2021-02-19 | $31.28 | $33.43 | $30.34 | $32.20 | $32.20 | 7,352,223 |
| 2021-02-18 | $30.00 | $31.50 | $29.51 | $30.16 | $30.16 | 9,108,305 |
| 2021-02-17 | $32.30 | $33.23 | $31.31 | $32.10 | $32.10 | 8,845,406 |
| 2021-02-16 | $36.49 | $36.84 | $33.36 | $33.75 | $33.75 | 7,894,566 |
| 2021-02-12 | $36.38 | $36.50 | $35.33 | $35.99 | $35.99 | 4,234,224 |
| 2021-02-11 | $37.10 | $37.27 | $35.61 | $36.68 | $36.68 | 6,221,368 |
| 2021-02-10 | $39.80 | $41.52 | $35.40 | $35.47 | $35.47 | 17,898,569 |
| 2021-02-09 | $41.01 | $42.28 | $40.65 | $40.90 | $40.90 | 3,992,090 |
| 2021-02-08 | $39.49 | $41.16 | $38.88 | $40.99 | $40.99 | 4,294,098 |
| 2021-02-05 | $39.34 | $39.36 | $37.39 | $38.68 | $38.68 | 3,133,285 |
| 2021-02-04 | $37.00 | $39.12 | $36.99 | $38.15 | $38.15 | 5,533,159 |
| 2021-02-03 | $36.49 | $37.30 | $36.01 | $37.07 | $37.07 | 3,165,324 |
| 2021-02-02 | $35.88 | $36.56 | $34.99 | $36.51 | $36.51 | 4,170,743 |
| 2021-02-01 | $35.34 | $35.99 | $33.72 | $35.53 | $35.53 | 3,654,961 |
| 2021-01-29 | $33.65 | $35.56 | $33.57 | $34.17 | $34.17 | 5,248,044 |
| 2021-01-28 | $34.37 | $34.83 | $33.00 | $34.00 | $34.00 | 5,060,403 |
| 2021-01-27 | $34.80 | $36.24 | $32.85 | $34.37 | $34.37 | 7,355,586 |
| 2021-01-26 | $35.95 | $38.68 | $35.61 | $37.31 | $37.31 | 9,363,590 |
| 2021-01-25 | $36.59 | $37.97 | $34.00 | $35.40 | $35.40 | 8,651,027 |
| 2021-01-22 | $34.37 | $37.15 | $34.23 | $37.07 | $37.07 | 5,617,328 |
| 2021-01-21 | $34.72 | $36.30 | $33.70 | $35.63 | $35.63 | 6,435,355 |
| 2021-01-20 | $35.25 | $35.57 | $33.63 | $35.26 | $35.26 | 7,868,308 |
| 2021-01-19 | $33.82 | $36.16 | $32.84 | $35.86 | $35.86 | 9,861,522 |
| 2021-01-15 | $32.60 | $32.75 | $30.20 | $30.83 | $30.83 | 9,557,332 |
| 2021-01-14 | $34.82 | $35.44 | $32.83 | $34.55 | $34.55 | 10,513,829 |
| 2021-01-13 | $36.90 | $38.00 | $34.55 | $36.58 | $36.58 | 19,120,473 |
| 2021-01-12 | $31.35 | $34.65 | $31.12 | $34.36 | $34.36 | 17,726,528 |
| 2021-01-11 | $27.75 | $29.42 | $27.30 | $28.96 | $28.96 | 5,605,085 |
| 2021-01-08 | $29.25 | $29.50 | $27.96 | $28.84 | $28.84 | 8,095,070 |
| 2021-01-07 | $26.20 | $28.23 | $26.15 | $28.13 | $28.13 | 9,392,116 |
| 2021-01-06 | $23.41 | $25.34 | $23.20 | $24.31 | $24.31 | 6,575,927 |
| 2021-01-05 | $22.17 | $23.24 | $22.11 | $23.08 | $23.08 | 2,766,729 |
| 2021-01-04 | $23.71 | $23.94 | $22.18 | $22.53 | $22.53 | 4,125,460 |
| 2020-12-31 | $23.29 | $23.82 | $22.96 | $23.40 | $23.40 | 2,260,735 |
| 2020-12-30 | $22.10 | $23.60 | $22.10 | $23.56 | $23.56 | 4,465,932 |
| 2020-12-29 | $22.90 | $23.25 | $21.69 | $22.07 | $22.07 | 5,321,758 |
| 2020-12-28 | $24.43 | $24.60 | $22.53 | $22.86 | $22.86 | 5,990,083 |
| 2020-12-24 | $23.58 | $23.86 | $22.51 | $23.45 | $23.45 | 3,824,489 |
| 2020-12-23 | $23.05 | $23.62 | $22.48 | $23.48 | $23.48 | 7,070,788 |
| 2020-12-22 | $21.45 | $22.86 | $21.20 | $22.71 | $22.71 | 11,778,643 |
| 2020-12-21 | $20.76 | $21.10 | $20.22 | $20.79 | $20.79 | 5,031,580 |
| 2020-12-18 | $20.61 | $21.89 | $20.03 | $21.18 | $21.18 | 12,430,477 |
| 2020-12-17 | $19.77 | $20.56 | $19.59 | $20.48 | $20.48 | 5,403,991 |
| 2020-12-16 | $19.59 | $19.72 | $18.95 | $19.64 | $19.64 | 3,392,140 |
| 2020-12-15 | $18.91 | $19.65 | $18.78 | $19.39 | $19.39 | 3,565,881 |
| 2020-12-14 | $19.76 | $19.76 | $18.41 | $18.44 | $18.44 | 3,980,701 |
| 2020-12-11 | $19.53 | $19.78 | $18.87 | $19.03 | $19.03 | 2,833,720 |
| 2020-12-10 | $19.41 | $20.36 | $19.27 | $19.66 | $19.66 | 2,856,676 |
| 2020-12-09 | $21.03 | $21.49 | $19.40 | $19.68 | $19.68 | 5,979,629 |
| 2020-12-08 | $19.65 | $21.20 | $19.55 | $21.14 | $21.14 | 7,594,684 |
| 2020-12-07 | $19.72 | $19.89 | $19.09 | $19.43 | $19.43 | 2,521,214 |
| 2020-12-04 | $18.64 | $19.43 | $18.52 | $19.23 | $19.23 | 3,515,504 |
| 2020-12-03 | $19.28 | $19.30 | $18.25 | $18.36 | $18.36 | 5,201,695 |
| 2020-12-02 | $19.09 | $19.64 | $18.45 | $19.04 | $19.04 | 5,106,893 |
| 2020-12-01 | $20.82 | $20.85 | $19.31 | $19.94 | $19.94 | 5,153,659 |
| 2020-11-30 | $21.12 | $21.23 | $19.58 | $20.53 | $20.53 | 5,969,825 |
| 2020-11-27 | $20.69 | $21.41 | $20.40 | $20.52 | $20.52 | 4,184,860 |
| 2020-11-25 | $19.65 | $20.54 | $18.72 | $20.27 | $20.27 | 7,187,680 |
| 2020-11-24 | $20.24 | $21.47 | $19.25 | $19.99 | $19.99 | 19,546,744 |
| 2020-11-23 | $19.63 | $21.70 | $19.61 | $21.58 | $21.58 | 13,302,662 |
| 2020-11-20 | $18.40 | $19.53 | $18.27 | $19.29 | $19.29 | 7,596,134 |
| 2020-11-19 | $16.80 | $18.18 | $16.80 | $18.16 | $18.16 | 4,527,636 |
| 2020-11-18 | $17.49 | $17.71 | $16.82 | $16.91 | $16.91 | 4,113,265 |
| 2020-11-17 | $16.90 | $17.29 | $16.54 | $17.28 | $17.28 | 4,359,110 |
| 2020-11-16 | $16.17 | $17.10 | $15.91 | $17.02 | $17.02 | 5,271,794 |
| 2020-11-13 | $16.15 | $16.40 | $15.95 | $16.18 | $16.18 | 2,367,813 |
| 2020-11-12 | $16.19 | $16.46 | $15.60 | $16.02 | $16.02 | 2,466,866 |
| 2020-11-11 | $15.45 | $16.17 | $15.45 | $16.16 | $16.16 | 3,300,581 |
| 2020-11-10 | $16.19 | $16.40 | $15.03 | $15.07 | $15.07 | 5,195,525 |
| 2020-11-09 | $16.45 | $16.88 | $15.96 | $16.16 | $16.16 | 4,714,085 |
| 2020-11-06 | $16.20 | $16.67 | $15.52 | $15.59 | $15.59 | 4,558,585 |
| 2020-11-05 | $16.39 | $16.83 | $16.32 | $16.67 | $16.67 | 3,063,257 |
| 2020-11-04 | $16.08 | $16.10 | $15.16 | $15.83 | $15.83 | 4,781,989 |
| 2020-11-03 | $16.02 | $16.50 | $15.74 | $16.35 | $16.35 | 3,445,443 |
| 2020-11-02 | $15.23 | $15.59 | $14.80 | $15.35 | $15.35 | 2,621,243 |
| 2020-10-30 | $15.30 | $15.72 | $14.54 | $14.77 | $14.77 | 3,042,055 |
| 2020-10-29 | $14.65 | $14.94 | $14.46 | $14.78 | $14.78 | 1,728,256 |
| 2020-10-28 | $14.52 | $14.96 | $14.41 | $14.44 | $14.44 | 2,470,093 |
| 2020-10-27 | $15.45 | $15.70 | $15.14 | $15.19 | $15.19 | 2,005,683 |
| 2020-10-26 | $15.59 | $15.97 | $14.98 | $15.20 | $15.20 | 2,647,810 |
| 2020-10-23 | $16.30 | $16.51 | $15.77 | $16.00 | $16.00 | 1,801,203 |
| 2020-10-22 | $15.80 | $16.44 | $15.71 | $16.05 | $16.05 | 2,729,626 |
| 2020-10-21 | $16.83 | $16.93 | $15.69 | $15.71 | $15.71 | 3,131,922 |
| 2020-10-20 | $17.12 | $17.51 | $16.78 | $16.80 | $16.80 | 2,684,306 |
| 2020-10-19 | $17.51 | $18.00 | $17.24 | $17.29 | $17.29 | 2,046,954 |
| 2020-10-16 | $18.49 | $18.61 | $17.83 | $17.89 | $17.89 | 2,672,704 |
| 2020-10-15 | $17.45 | $18.60 | $17.35 | $18.51 | $18.51 | 4,940,183 |
| 2020-10-14 | $18.80 | $19.03 | $18.47 | $18.86 | $18.86 | 2,745,036 |
| 2020-10-13 | $18.47 | $18.89 | $18.31 | $18.72 | $18.72 | 2,389,687 |
| 2020-10-12 | $19.21 | $19.21 | $18.07 | $18.48 | $18.48 | 3,405,604 |
| 2020-10-09 | $17.75 | $19.15 | $17.75 | $18.82 | $18.82 | 4,249,546 |
| 2020-10-08 | $18.90 | $19.18 | $17.28 | $17.65 | $17.65 | 4,448,274 |
| 2020-10-07 | $17.76 | $18.70 | $17.71 | $18.36 | $18.36 | 4,834,017 |
| 2020-10-06 | $17.63 | $17.90 | $16.96 | $17.39 | $17.39 | 4,509,931 |
| 2020-10-05 | $16.52 | $17.58 | $16.35 | $17.54 | $17.54 | 5,015,069 |
| 2020-10-02 | $15.59 | $16.68 | $15.58 | $16.03 | $16.03 | 3,779,211 |
| 2020-10-01 | $15.30 | $16.47 | $15.26 | $16.46 | $16.46 | 5,717,298 |
| 2020-09-30 | $15.19 | $15.35 | $14.74 | $15.10 | $15.10 | 3,656,952 |
| 2020-09-29 | $15.20 | $15.49 | $14.64 | $15.10 | $15.10 | 6,061,579 |
| 2020-09-28 | $14.84 | $15.68 | $14.70 | $14.92 | $14.92 | 5,580,507 |
| 2020-09-25 | $14.18 | $14.56 | $14.08 | $14.26 | $14.26 | 2,987,160 |
| 2020-09-24 | $14.52 | $14.61 | $13.99 | $14.22 | $14.22 | 3,044,557 |
| 2020-09-23 | $15.90 | $16.11 | $14.91 | $14.96 | $14.96 | 3,157,126 |
| 2020-09-22 | $16.30 | $16.35 | $15.61 | $16.00 | $16.00 | 3,248,517 |
| 2020-09-21 | $15.22 | $16.37 | $15.14 | $16.33 | $16.33 | 5,218,745 |
| 2020-09-18 | $15.80 | $16.39 | $15.70 | $15.91 | $15.91 | 4,964,654 |
| 2020-09-17 | $15.12 | $15.80 | $15.03 | $15.71 | $15.71 | 2,801,629 |
| 2020-09-16 | $15.26 | $15.73 | $15.00 | $15.61 | $15.61 | 4,157,676 |
| 2020-09-15 | $14.58 | $15.45 | $14.56 | $15.25 | $15.25 | 5,208,875 |
| 2020-09-14 | $13.99 | $14.59 | $13.91 | $14.43 | $14.43 | 3,447,669 |
| 2020-09-11 | $14.07 | $14.13 | $13.66 | $13.80 | $13.80 | 2,841,488 |
| 2020-09-10 | $14.37 | $14.49 | $13.97 | $14.08 | $14.08 | 2,681,984 |
| 2020-09-09 | $14.37 | $14.39 | $13.97 | $14.32 | $14.32 | 3,235,373 |
| 2020-09-08 | $13.50 | $14.53 | $13.24 | $13.95 | $13.95 | 5,951,990 |
| 2020-09-04 | $14.25 | $14.35 | $12.68 | $13.72 | $13.72 | 6,140,793 |
| 2020-09-03 | $15.25 | $15.30 | $13.75 | $13.93 | $13.93 | 6,525,338 |
| 2020-09-02 | $16.70 | $16.70 | $15.24 | $15.56 | $15.56 | 6,595,267 |
| 2020-09-01 | $16.66 | $16.95 | $15.90 | $16.94 | $16.94 | 3,649,940 |
| 2020-08-31 | $16.23 | $16.77 | $16.12 | $16.60 | $16.60 | 3,547,120 |
| 2020-08-28 | $15.80 | $16.21 | $15.72 | $15.99 | $15.99 | 3,013,241 |
| 2020-08-27 | $16.07 | $16.10 | $15.58 | $15.82 | $15.82 | 3,789,733 |
| 2020-08-26 | $16.09 | $16.27 | $15.79 | $15.84 | $15.84 | 5,286,430 |
| 2020-08-25 | $16.44 | $16.50 | $15.70 | $16.05 | $16.05 | 5,871,256 |
| 2020-08-24 | $17.05 | $17.80 | $15.97 | $16.49 | $16.49 | 9,631,177 |
| 2020-08-21 | $15.57 | $16.58 | $15.41 | $16.22 | $16.22 | 8,115,933 |
| 2020-08-20 | $16.00 | $16.04 | $14.42 | $15.06 | $15.06 | 6,707,286 |
| 2020-08-19 | $16.15 | $16.72 | $15.75 | $15.96 | $15.96 | 8,583,270 |
| 2020-08-18 | $15.99 | $16.19 | $15.54 | $15.90 | $15.90 | 5,195,180 |
| 2020-08-17 | $14.59 | $15.66 | $14.47 | $15.54 | $15.54 | 4,224,529 |
| 2020-08-14 | $14.75 | $14.83 | $14.21 | $14.37 | $14.37 | 1,792,902 |
| 2020-08-13 | $14.38 | $15.17 | $14.28 | $14.77 | $14.77 | 2,817,500 |
| 2020-08-12 | $13.99 | $14.49 | $13.78 | $14.40 | $14.40 | 3,210,915 |
| 2020-08-11 | $14.95 | $14.96 | $13.79 | $13.82 | $13.82 | 3,673,771 |
| 2020-08-10 | $14.92 | $15.28 | $14.63 | $14.81 | $14.81 | 3,626,738 |
| 2020-08-07 | $14.89 | $15.81 | $14.64 | $14.75 | $14.75 | 5,741,602 |
| 2020-08-06 | $15.20 | $15.40 | $14.43 | $14.91 | $14.91 | 5,152,532 |
| 2020-08-05 | $15.25 | $15.30 | $14.82 | $15.16 | $15.16 | 4,280,949 |
| 2020-08-04 | $15.63 | $15.90 | $14.65 | $15.02 | $15.02 | 4,664,498 |
| 2020-08-03 | $14.51 | $15.35 | $14.51 | $15.32 | $15.32 | 6,652,375 |
| 2020-07-31 | $14.96 | $15.00 | $14.09 | $14.22 | $14.22 | 2,646,137 |
| 2020-07-30 | $14.00 | $14.71 | $13.82 | $14.55 | $14.55 | 3,042,832 |
| 2020-07-29 | $15.23 | $15.50 | $14.74 | $14.88 | $14.88 | 3,990,364 |
| 2020-07-28 | $15.76 | $15.94 | $15.01 | $15.03 | $15.03 | 2,393,591 |
| 2020-07-27 | $16.17 | $16.48 | $15.30 | $15.44 | $15.44 | 3,138,681 |
| 2020-07-24 | $15.10 | $16.00 | $14.72 | $15.81 | $15.81 | 4,646,556 |
| 2020-07-23 | $16.40 | $17.50 | $15.92 | $16.37 | $16.37 | 6,417,393 |
| 2020-07-22 | $18.66 | $18.94 | $17.60 | $18.10 | $18.10 | 3,626,102 |
| 2020-07-21 | $19.38 | $19.77 | $18.52 | $18.70 | $18.70 | 5,712,226 |
| 2020-07-20 | $19.07 | $19.40 | $18.50 | $18.99 | $18.99 | 3,315,222 |
| 2020-07-17 | $19.32 | $19.68 | $19.16 | $19.52 | $19.52 | 2,600,339 |
| 2020-07-16 | $20.09 | $20.58 | $19.03 | $19.24 | $19.24 | 3,985,402 |
| 2020-07-15 | $19.70 | $20.71 | $19.41 | $20.68 | $20.68 | 3,784,325 |
| 2020-07-14 | $18.33 | $19.39 | $17.96 | $19.38 | $19.38 | 3,244,510 |
| 2020-07-13 | $21.00 | $21.36 | $17.34 | $18.22 | $18.22 | 8,256,220 |
| 2020-07-10 | $20.43 | $20.89 | $19.95 | $20.50 | $20.50 | 3,046,379 |
| 2020-07-09 | $20.78 | $21.61 | $19.64 | $20.76 | $20.76 | 6,277,458 |
| 2020-07-08 | $19.51 | $20.30 | $19.38 | $20.06 | $20.06 | 5,268,632 |
| 2020-07-07 | $19.34 | $19.93 | $18.49 | $19.54 | $19.54 | 5,243,527 |
| 2020-07-06 | $19.17 | $20.02 | $18.87 | $19.93 | $19.93 | 8,112,483 |
| 2020-07-02 | $16.79 | $17.58 | $16.55 | $17.36 | $17.36 | 4,437,263 |
| 2020-07-01 | $15.45 | $16.35 | $15.40 | $16.11 | $16.11 | 3,385,050 |
| 2020-06-30 | $15.44 | $15.74 | $15.05 | $15.40 | $15.40 | 2,418,715 |
| 2020-06-29 | $14.02 | $15.99 | $13.97 | $15.53 | $15.53 | 9,450,295 |
| 2020-06-26 | $13.89 | $14.02 | $13.50 | $13.65 | $13.65 | 1,876,753 |
| 2020-06-25 | $13.42 | $14.10 | $13.17 | $14.07 | $14.07 | 2,426,535 |
| 2020-06-24 | $14.06 | $14.36 | $13.18 | $13.65 | $13.65 | 2,492,716 |
| 2020-06-23 | $14.00 | $14.38 | $13.92 | $14.16 | $14.16 | 2,448,286 |
| 2020-06-22 | $13.27 | $13.94 | $13.27 | $13.72 | $13.72 | 1,667,196 |
| 2020-06-19 | $13.83 | $13.99 | $13.39 | $13.44 | $13.44 | 2,361,575 |
| 2020-06-18 | $13.18 | $14.02 | $13.15 | $14.00 | $14.00 | 1,972,462 |
| 2020-06-17 | $14.34 | $14.34 | $13.62 | $13.65 | $13.65 | 2,448,634 |
| 2020-06-16 | $14.32 | $14.58 | $13.86 | $14.21 | $14.21 | 2,616,856 |
| 2020-06-15 | $12.95 | $14.10 | $12.87 | $13.88 | $13.88 | 3,481,496 |
| 2020-06-12 | $13.05 | $13.65 | $12.72 | $13.39 | $13.39 | 4,127,948 |
| 2020-06-11 | $13.44 | $13.62 | $11.99 | $12.03 | $12.03 | 5,205,714 |
| 2020-06-10 | $12.56 | $14.64 | $12.55 | $14.58 | $14.58 | 7,695,515 |
| 2020-06-09 | $11.97 | $12.61 | $11.86 | $12.42 | $12.42 | 2,320,334 |
| 2020-06-08 | $12.33 | $12.54 | $12.00 | $12.52 | $12.52 | 2,071,785 |
| 2020-06-05 | $12.15 | $12.59 | $11.92 | $12.10 | $12.10 | 2,826,906 |
| 2020-06-04 | $11.58 | $12.00 | $11.51 | $11.95 | $11.95 | 3,155,967 |
| 2020-06-03 | $11.42 | $11.55 | $11.18 | $11.47 | $11.47 | 2,047,585 |
| 2020-06-02 | $11.60 | $11.60 | $11.07 | $11.37 | $11.37 | 2,693,163 |
| 2020-06-01 | $10.82 | $11.74 | $10.79 | $11.70 | $11.70 | 2,021,195 |
| 2020-05-29 | $10.44 | $10.80 | $10.32 | $10.79 | $10.79 | 1,521,124 |
| 2020-05-28 | $10.25 | $10.85 | $10.19 | $10.39 | $10.39 | 2,171,981 |
| 2020-05-27 | $11.08 | $11.11 | $10.13 | $10.55 | $10.55 | 2,727,305 |
| 2020-05-26 | $10.19 | $10.96 | $10.16 | $10.81 | $10.81 | 3,954,537 |
| 2020-05-22 | $9.67 | $9.78 | $9.44 | $9.78 | $9.78 | 863,647 |
| 2020-05-21 | $9.80 | $9.84 | $9.59 | $9.71 | $9.71 | 1,038,173 |
| 2020-05-20 | $9.79 | $9.89 | $9.64 | $9.80 | $9.80 | 1,071,564 |
| 2020-05-19 | $9.92 | $9.92 | $9.61 | $9.63 | $9.63 | 1,077,448 |
| 2020-05-18 | $9.79 | $9.93 | $9.61 | $9.87 | $9.87 | 1,256,772 |
| 2020-05-15 | $9.52 | $9.69 | $9.39 | $9.59 | $9.59 | 1,304,804 |
| 2020-05-14 | $9.57 | $9.58 | $8.87 | $9.40 | $9.40 | 1,391,207 |
| 2020-05-13 | $9.68 | $9.84 | $9.19 | $9.31 | $9.31 | 1,984,929 |
| 2020-05-12 | $9.70 | $10.16 | $9.53 | $9.59 | $9.59 | 2,478,794 |
| 2020-05-11 | $9.80 | $9.93 | $9.54 | $9.56 | $9.56 | 1,940,778 |
| 2020-05-08 | $9.99 | $10.09 | $9.78 | $9.91 | $9.91 | 1,688,425 |
| 2020-05-07 | $10.29 | $10.40 | $9.86 | $9.91 | $9.91 | 1,537,174 |
| 2020-05-06 | $9.98 | $10.50 | $9.73 | $10.21 | $10.21 | 1,794,345 |
| 2020-05-05 | $9.98 | $10.40 | $9.93 | $10.06 | $10.06 | 1,824,849 |
| 2020-05-04 | $9.30 | $9.86 | $9.30 | $9.84 | $9.84 | 1,960,274 |
| 2020-05-01 | $9.91 | $9.97 | $9.23 | $9.34 | $9.34 | 3,871,939 |
| 2020-04-30 | $10.33 | $10.40 | $10.08 | $10.16 | $10.16 | 1,233,548 |
| 2020-04-29 | $10.41 | $10.60 | $10.23 | $10.48 | $10.48 | 1,421,881 |
| 2020-04-28 | $10.50 | $10.64 | $10.18 | $10.21 | $10.21 | 1,398,595 |
| 2020-04-27 | $10.30 | $10.62 | $10.21 | $10.27 | $10.27 | 2,042,160 |
| 2020-04-24 | $10.10 | $10.18 | $9.92 | $10.09 | $10.09 | 941,876 |
| 2020-04-23 | $10.16 | $10.40 | $9.96 | $10.06 | $10.06 | 1,938,719 |
| 2020-04-22 | $10.03 | $10.31 | $9.86 | $10.26 | $10.26 | 1,665,384 |
| 2020-04-21 | $9.73 | $9.96 | $9.64 | $9.76 | $9.76 | 1,422,606 |
| 2020-04-20 | $10.00 | $10.27 | $9.87 | $10.09 | $10.09 | 1,221,698 |
| 2020-04-17 | $10.35 | $10.41 | $9.89 | $10.20 | $10.20 | 1,517,222 |
| 2020-04-16 | $9.86 | $10.03 | $9.69 | $10.01 | $10.01 | 2,040,340 |
| 2020-04-15 | $9.84 | $10.04 | $8.89 | $9.46 | $9.46 | 2,686,371 |
| 2020-04-14 | $9.65 | $10.16 | $9.60 | $10.14 | $10.14 | 2,727,978 |
| 2020-04-13 | $9.14 | $9.19 | $8.72 | $9.17 | $9.17 | 1,529,003 |
| 2020-04-09 | $9.36 | $9.55 | $9.03 | $9.17 | $9.17 | 2,658,548 |
| 2020-04-08 | $8.84 | $9.18 | $8.76 | $9.13 | $9.13 | 1,960,756 |
| 2020-04-07 | $9.08 | $9.11 | $8.55 | $8.71 | $8.71 | 3,046,611 |
| 2020-04-06 | $8.00 | $8.48 | $7.77 | $8.46 | $8.46 | 2,215,503 |
| 2020-04-03 | $7.75 | $7.82 | $7.48 | $7.58 | $7.58 | 1,448,382 |
| 2020-04-02 | $7.35 | $8.17 | $7.28 | $7.75 | $7.75 | 2,675,064 |
| 2020-04-01 | $7.51 | $7.59 | $7.20 | $7.26 | $7.26 | 2,035,667 |
| 2020-03-31 | $7.76 | $7.90 | $7.47 | $7.61 | $7.61 | 3,556,877 |
| 2020-03-30 | $7.88 | $7.89 | $7.55 | $7.57 | $7.57 | 2,881,201 |
| 2020-03-27 | $8.00 | $8.07 | $7.66 | $7.70 | $7.70 | 3,134,432 |
| 2020-03-26 | $8.33 | $8.49 | $8.03 | $8.22 | $8.22 | 4,641,900 |
| 2020-03-25 | $8.72 | $8.87 | $8.25 | $8.29 | $8.29 | 5,550,678 |
| 2020-03-24 | $8.39 | $8.55 | $8.03 | $8.29 | $8.29 | 4,125,770 |
| 2020-03-23 | $7.90 | $8.08 | $7.61 | $7.83 | $7.83 | 2,421,662 |
| 2020-03-20 | $7.95 | $8.28 | $7.46 | $7.86 | $7.86 | 4,644,057 |
| 2020-03-19 | $7.18 | $7.74 | $6.95 | $7.49 | $7.49 | 2,997,606 |
| 2020-03-18 | $7.26 | $7.71 | $6.95 | $7.33 | $7.33 | 2,782,542 |
| 2020-03-17 | $7.69 | $8.01 | $6.99 | $8.00 | $8.00 | 4,733,291 |
| 2020-03-16 | $7.20 | $8.26 | $7.00 | $7.85 | $7.85 | 3,722,371 |
| 2020-03-13 | $8.42 | $8.61 | $7.72 | $8.26 | $8.26 | 3,784,749 |
| 2020-03-12 | $8.00 | $8.27 | $7.55 | $7.78 | $7.78 | 4,791,747 |
| 2020-03-11 | $9.22 | $9.63 | $8.90 | $8.97 | $8.97 | 4,102,472 |
| 2020-03-10 | $9.51 | $9.98 | $9.05 | $9.98 | $9.98 | 3,583,641 |
| 2020-03-09 | $8.45 | $9.08 | $8.11 | $8.50 | $8.50 | 3,894,102 |
| 2020-03-06 | $10.03 | $10.30 | $9.28 | $9.72 | $9.72 | 3,726,061 |
| 2020-03-05 | $9.91 | $10.96 | $9.81 | $10.64 | $10.64 | 4,481,270 |
| 2020-03-04 | $10.70 | $10.70 | $10.08 | $10.62 | $10.62 | 3,595,886 |
| 2020-03-03 | $10.60 | $10.90 | $9.89 | $10.25 | $10.25 | 6,613,358 |
| 2020-03-02 | $9.85 | $10.07 | $9.04 | $10.03 | $10.03 | 7,718,146 |
| 2020-02-28 | $8.66 | $9.21 | $8.33 | $8.90 | $8.90 | 6,381,176 |
| 2020-02-27 | $9.05 | $9.64 | $8.34 | $8.44 | $8.44 | 8,150,346 |
| 2020-02-26 | $10.73 | $11.16 | $10.48 | $10.50 | $10.50 | 5,042,325 |
| 2020-02-25 | $11.85 | $11.94 | $11.00 | $11.14 | $11.14 | 4,908,210 |
| 2020-02-24 | $11.30 | $11.75 | $10.90 | $11.15 | $11.15 | 8,068,570 |
| 2020-02-21 | $13.00 | $13.35 | $12.75 | $13.14 | $13.14 | 3,519,548 |
| 2020-02-20 | $13.12 | $13.92 | $12.10 | $12.79 | $12.79 | 7,650,975 |
| 2020-02-19 | $13.12 | $14.20 | $13.03 | $14.14 | $14.14 | 8,162,941 |
| 2020-02-18 | $11.55 | $12.54 | $11.53 | $12.50 | $12.50 | 6,622,480 |
| 2020-02-14 | $11.21 | $11.38 | $11.02 | $11.36 | $11.36 | 1,558,752 |
| 2020-02-13 | $11.15 | $11.25 | $10.89 | $11.17 | $11.17 | 2,254,478 |
| 2020-02-12 | $11.27 | $11.41 | $11.06 | $11.35 | $11.35 | 2,031,549 |
| 2020-02-11 | $11.72 | $11.72 | $10.65 | $11.08 | $11.08 | 4,268,985 |
| 2020-02-10 | $10.86 | $11.45 | $10.73 | $11.42 | $11.42 | 4,494,120 |
| 2020-02-07 | $10.95 | $11.06 | $10.41 | $10.75 | $10.75 | 3,696,151 |
| 2020-02-06 | $10.62 | $11.21 | $10.45 | $10.97 | $10.97 | 4,642,718 |
| 2020-02-05 | $10.74 | $10.89 | $10.36 | $10.63 | $10.63 | 2,031,023 |
| 2020-02-04 | $10.72 | $10.89 | $10.35 | $10.63 | $10.63 | 2,975,736 |
| 2020-02-03 | $9.91 | $10.49 | $9.86 | $10.49 | $10.49 | 2,781,287 |
| 2020-01-31 | $10.02 | $10.15 | $9.65 | $9.87 | $9.87 | 2,230,860 |
| 2020-01-30 | $9.92 | $10.15 | $9.62 | $9.95 | $9.95 | 2,260,871 |
| 2020-01-29 | $10.78 | $10.94 | $9.72 | $10.02 | $10.02 | 5,503,791 |
| 2020-01-28 | $9.54 | $10.49 | $9.47 | $10.33 | $10.33 | 5,407,499 |
| 2020-01-27 | $9.25 | $9.34 | $8.83 | $9.15 | $9.15 | 3,154,320 |
| 2020-01-24 | $9.66 | $9.84 | $9.27 | $9.70 | $9.70 | 4,494,329 |
| 2020-01-23 | $8.77 | $9.10 | $8.68 | $8.95 | $8.95 | 6,523,797 |
| 2020-01-22 | $11.15 | $11.38 | $9.53 | $10.00 | $10.00 | 7,029,620 |
| 2020-01-21 | $11.27 | $11.59 | $10.58 | $10.96 | $10.96 | 6,406,616 |
| 2020-01-17 | $11.22 | $12.13 | $11.08 | $12.04 | $12.04 | 6,752,423 |
| 2020-01-16 | $10.98 | $11.32 | $10.48 | $11.06 | $11.06 | 5,344,774 |
| 2020-01-15 | $10.33 | $10.69 | $10.02 | $10.62 | $10.62 | 3,330,112 |
| 2020-01-14 | $10.24 | $10.39 | $9.38 | $10.37 | $10.37 | 7,509,979 |
| 2020-01-13 | $9.76 | $10.93 | $9.52 | $9.81 | $9.81 | 12,249,057 |
| 2020-01-10 | $8.67 | $9.20 | $8.60 | $9.07 | $9.07 | 3,309,677 |
| 2020-01-09 | $8.54 | $8.60 | $8.35 | $8.59 | $8.59 | 2,562,415 |
| 2020-01-08 | $8.24 | $8.38 | $8.15 | $8.20 | $8.20 | 1,756,665 |
| 2020-01-07 | $8.44 | $8.47 | $8.09 | $8.15 | $8.15 | 2,713,303 |
| 2020-01-06 | $7.73 | $8.39 | $7.68 | $8.30 | $8.30 | 3,212,857 |
| 2020-01-03 | $7.68 | $8.02 | $7.64 | $7.81 | $7.81 | 1,984,644 |
| 2020-01-02 | $7.42 | $8.00 | $7.32 | $8.00 | $8.00 | 3,058,116 |
| 2019-12-31 | $6.93 | $7.22 | $6.93 | $7.18 | $7.18 | 1,046,975 |
| 2019-12-30 | $7.02 | $7.08 | $6.71 | $6.97 | $6.97 | 1,188,943 |
| 2019-12-27 | $7.26 | $7.26 | $6.90 | $6.94 | $6.94 | 1,283,809 |
| 2019-12-26 | $7.11 | $7.25 | $7.07 | $7.14 | $7.14 | 595,467 |
| 2019-12-24 | $7.00 | $7.19 | $6.97 | $7.11 | $7.11 | 737,014 |
| 2019-12-23 | $6.76 | $6.98 | $6.76 | $6.96 | $6.96 | 1,223,236 |
| 2019-12-20 | $6.70 | $6.79 | $6.65 | $6.79 | $6.79 | 738,302 |
| 2019-12-19 | $6.73 | $6.79 | $6.59 | $6.69 | $6.69 | 780,012 |
| 2019-12-18 | $6.65 | $6.82 | $6.42 | $6.82 | $6.82 | 1,679,871 |
| 2019-12-17 | $6.75 | $6.78 | $6.56 | $6.60 | $6.60 | 745,207 |
| 2019-12-16 | $6.49 | $6.77 | $6.46 | $6.75 | $6.75 | 1,730,988 |
| 2019-12-13 | $6.20 | $6.37 | $6.19 | $6.29 | $6.29 | 757,235 |
| 2019-12-12 | $6.15 | $6.21 | $6.03 | $6.20 | $6.20 | 1,164,696 |
| 2019-12-11 | $6.15 | $6.17 | $5.93 | $6.07 | $6.07 | 1,503,111 |
| 2019-12-10 | $6.15 | $6.15 | $5.50 | $6.09 | $6.09 | 2,570,455 |
| 2019-12-09 | $6.54 | $6.57 | $6.31 | $6.31 | $6.31 | 774,870 |
| 2019-12-06 | $6.50 | $6.58 | $6.38 | $6.55 | $6.55 | 907,417 |
| 2019-12-05 | $6.58 | $6.66 | $6.44 | $6.45 | $6.45 | 883,335 |
| 2019-12-04 | $6.54 | $6.66 | $6.45 | $6.62 | $6.62 | 1,151,619 |
| 2019-12-03 | $6.44 | $6.47 | $6.29 | $6.43 | $6.43 | 1,895,803 |
| 2019-12-02 | $6.60 | $6.69 | $6.24 | $6.65 | $6.65 | 2,505,382 |
| 2019-11-29 | $6.70 | $6.71 | $6.55 | $6.63 | $6.63 | 1,143,161 |
| 2019-11-27 | $6.82 | $6.95 | $6.74 | $6.88 | $6.88 | 1,190,319 |
| 2019-11-26 | $6.76 | $6.89 | $6.66 | $6.89 | $6.89 | 1,705,804 |
| 2019-11-25 | $6.73 | $6.88 | $6.54 | $6.88 | $6.88 | 2,044,306 |
| 2019-11-22 | $6.60 | $6.78 | $6.46 | $6.71 | $6.71 | 1,665,228 |
| 2019-11-21 | $6.78 | $6.81 | $6.48 | $6.54 | $6.54 | 1,549,217 |
| 2019-11-20 | $6.57 | $6.84 | $6.50 | $6.77 | $6.77 | 1,774,132 |
| 2019-11-19 | $6.91 | $6.92 | $6.35 | $6.50 | $6.50 | 4,114,453 |
| 2019-11-18 | $7.22 | $7.30 | $7.02 | $7.26 | $7.26 | 3,940,974 |
| 2019-11-15 | $6.80 | $6.97 | $6.72 | $6.92 | $6.92 | 2,594,641 |
| 2019-11-14 | $6.27 | $6.60 | $6.27 | $6.59 | $6.59 | 2,281,524 |
| 2019-11-13 | $6.30 | $6.41 | $6.16 | $6.19 | $6.19 | 1,484,231 |
| 2019-11-12 | $6.18 | $6.32 | $6.07 | $6.29 | $6.29 | 2,130,832 |
| 2019-11-11 | $5.96 | $6.20 | $5.94 | $6.08 | $6.08 | 2,490,587 |
| 2019-11-08 | $5.76 | $5.96 | $5.76 | $5.88 | $5.88 | 997,092 |
| 2019-11-07 | $5.85 | $5.90 | $5.72 | $5.76 | $5.76 | 984,409 |
| 2019-11-06 | $5.75 | $5.84 | $5.69 | $5.79 | $5.79 | 996,583 |
| 2019-11-05 | $5.85 | $5.87 | $5.62 | $5.75 | $5.75 | 898,435 |
| 2019-11-04 | $5.68 | $5.83 | $5.68 | $5.82 | $5.82 | 1,661,326 |
| 2019-11-01 | $5.54 | $5.64 | $5.46 | $5.64 | $5.64 | 1,225,124 |
| 2019-10-31 | $5.50 | $5.54 | $5.10 | $5.52 | $5.52 | 3,237,727 |
| 2019-10-30 | $6.00 | $6.02 | $5.64 | $5.80 | $5.80 | 1,475,455 |
| 2019-10-29 | $6.08 | $6.11 | $5.83 | $5.97 | $5.97 | 1,740,619 |
| 2019-10-28 | $6.07 | $6.10 | $5.85 | $5.99 | $5.99 | 1,498,661 |
| 2019-10-25 | $6.02 | $6.11 | $5.79 | $5.86 | $5.86 | 1,745,429 |
| 2019-10-24 | $5.84 | $6.13 | $5.81 | $6.10 | $6.10 | 2,594,868 |
| 2019-10-23 | $5.67 | $5.79 | $5.63 | $5.77 | $5.77 | 1,057,622 |
| 2019-10-22 | $5.80 | $5.80 | $5.45 | $5.66 | $5.66 | 1,678,021 |
| 2019-10-21 | $5.70 | $5.80 | $5.55 | $5.80 | $5.80 | 1,433,343 |
| 2019-10-18 | $5.44 | $5.70 | $5.40 | $5.62 | $5.62 | 2,696,803 |
| 2019-10-17 | $5.20 | $5.34 | $5.18 | $5.28 | $5.28 | 907,594 |
| 2019-10-16 | $5.04 | $5.20 | $5.04 | $5.13 | $5.13 | 531,738 |
| 2019-10-15 | $5.03 | $5.13 | $4.97 | $5.04 | $5.04 | 471,867 |
| 2019-10-14 | $5.09 | $5.13 | $4.99 | $5.06 | $5.06 | 508,797 |
| 2019-10-11 | $5.19 | $5.27 | $5.09 | $5.10 | $5.10 | 1,475,727 |
| 2019-10-10 | $5.00 | $5.18 | $5.00 | $5.11 | $5.11 | 796,819 |
| 2019-10-09 | $4.89 | $5.09 | $4.88 | $5.02 | $5.02 | 990,225 |
| 2019-10-08 | $4.97 | $5.00 | $4.83 | $4.86 | $4.86 | 670,709 |
| 2019-10-07 | $5.05 | $5.09 | $4.87 | $4.94 | $4.94 | 833,864 |
| 2019-10-04 | $4.76 | $5.01 | $4.76 | $4.98 | $4.98 | 1,145,643 |
| 2019-10-03 | $4.72 | $4.79 | $4.64 | $4.78 | $4.78 | 721,266 |
| 2019-10-02 | $4.76 | $4.80 | $4.57 | $4.78 | $4.78 | 1,196,688 |
| 2019-10-01 | $4.97 | $5.03 | $4.73 | $4.83 | $4.83 | 1,315,264 |
| 2019-09-30 | $5.05 | $5.08 | $4.70 | $4.89 | $4.89 | 1,968,404 |
| 2019-09-27 | $5.23 | $5.28 | $5.04 | $5.06 | $5.06 | 1,430,104 |
| 2019-09-26 | $5.24 | $5.34 | $4.97 | $5.11 | $5.11 | 2,008,310 |
| 2019-09-25 | $5.40 | $5.44 | $5.21 | $5.41 | $5.41 | 1,158,582 |
| 2019-09-24 | $5.62 | $5.65 | $5.39 | $5.44 | $5.44 | 1,132,848 |
| 2019-09-23 | $5.46 | $5.58 | $5.40 | $5.56 | $5.56 | 1,076,427 |
| 2019-09-20 | $5.29 | $5.49 | $5.28 | $5.37 | $5.37 | 1,479,436 |
| 2019-09-19 | $5.50 | $5.57 | $5.20 | $5.24 | $5.24 | 1,952,831 |
| 2019-09-18 | $5.55 | $5.55 | $5.40 | $5.47 | $5.47 | 1,567,383 |
| 2019-09-17 | $5.41 | $5.67 | $5.37 | $5.61 | $5.61 | 2,350,035 |
| 2019-09-16 | $5.61 | $5.72 | $5.48 | $5.64 | $5.64 | 2,818,061 |
| 2019-09-13 | $5.24 | $5.50 | $5.18 | $5.50 | $5.50 | 3,406,477 |
| 2019-09-12 | $5.01 | $5.16 | $5.01 | $5.12 | $5.12 | 1,244,686 |
| 2019-09-11 | $5.04 | $5.09 | $4.82 | $4.93 | $4.93 | 1,333,526 |
| 2019-09-10 | $5.12 | $5.18 | $4.93 | $5.00 | $5.00 | 1,628,133 |
| 2019-09-09 | $4.69 | $5.10 | $4.68 | $5.10 | $5.10 | 3,146,281 |
| 2019-09-06 | $4.57 | $4.66 | $4.53 | $4.61 | $4.61 | 558,540 |
| 2019-09-05 | $4.68 | $4.69 | $4.50 | $4.53 | $4.53 | 906,808 |
| 2019-09-04 | $4.53 | $4.63 | $4.47 | $4.63 | $4.63 | 1,279,948 |
| 2019-09-03 | $4.50 | $4.52 | $4.41 | $4.48 | $4.48 | 1,014,995 |
| 2019-08-30 | $4.51 | $4.51 | $4.43 | $4.50 | $4.50 | 283,321 |
| 2019-08-29 | $4.50 | $4.53 | $4.43 | $4.48 | $4.48 | 470,618 |
| 2019-08-28 | $4.34 | $4.49 | $4.30 | $4.47 | $4.47 | 548,612 |
| 2019-08-27 | $4.34 | $4.37 | $4.25 | $4.36 | $4.36 | 561,877 |
| 2019-08-26 | $4.30 | $4.36 | $4.27 | $4.32 | $4.32 | 513,488 |
| 2019-08-23 | $4.38 | $4.43 | $4.26 | $4.32 | $4.32 | 575,789 |
| 2019-08-22 | $4.48 | $4.48 | $4.38 | $4.44 | $4.44 | 346,092 |
| 2019-08-21 | $4.50 | $4.54 | $4.41 | $4.48 | $4.48 | 303,927 |
| 2019-08-20 | $4.45 | $4.50 | $4.35 | $4.48 | $4.48 | 569,944 |
| 2019-08-19 | $4.39 | $4.51 | $4.38 | $4.50 | $4.50 | 861,357 |
| 2019-08-16 | $4.22 | $4.31 | $4.17 | $4.29 | $4.29 | 831,566 |
| 2019-08-15 | $4.13 | $4.21 | $4.02 | $4.16 | $4.16 | 1,432,461 |
| 2019-08-14 | $4.59 | $4.59 | $4.21 | $4.27 | $4.27 | 1,806,529 |
| 2019-08-13 | $4.50 | $4.68 | $4.49 | $4.68 | $4.68 | 1,519,988 |
| 2019-08-12 | $4.56 | $4.62 | $4.47 | $4.56 | $4.56 | 869,140 |
| 2019-08-09 | $4.57 | $4.69 | $4.50 | $4.55 | $4.55 | 1,040,964 |
| 2019-08-08 | $4.48 | $4.65 | $4.41 | $4.62 | $4.62 | 1,318,682 |
| 2019-08-07 | $4.40 | $4.45 | $4.26 | $4.45 | $4.45 | 688,745 |
| 2019-08-06 | $4.36 | $4.44 | $4.29 | $4.40 | $4.40 | 937,814 |
| 2019-08-05 | $4.40 | $4.40 | $4.13 | $4.31 | $4.31 | 1,565,311 |
| 2019-08-02 | $4.22 | $4.50 | $4.12 | $4.50 | $4.50 | 2,182,299 |
| 2019-08-01 | $4.08 | $4.24 | $4.07 | $4.15 | $4.15 | 1,226,271 |
| 2019-07-31 | $4.18 | $4.18 | $3.99 | $4.05 | $4.05 | 817,163 |
| 2019-07-30 | $4.29 | $4.29 | $4.06 | $4.15 | $4.15 | 894,266 |
| 2019-07-29 | $4.15 | $4.39 | $4.15 | $4.24 | $4.24 | 2,481,043 |
| 2019-07-26 | $4.15 | $4.21 | $4.09 | $4.14 | $4.14 | 537,780 |
| 2019-07-25 | $4.16 | $4.24 | $4.10 | $4.15 | $4.15 | 756,053 |
| 2019-07-24 | $4.07 | $4.19 | $4.03 | $4.16 | $4.16 | 784,746 |
| 2019-07-23 | $4.06 | $4.10 | $4.01 | $4.06 | $4.06 | 217,062 |
| 2019-07-22 | $4.00 | $4.12 | $3.99 | $4.04 | $4.04 | 341,895 |
| 2019-07-19 | $4.01 | $4.04 | $3.95 | $3.99 | $3.99 | 518,610 |
| 2019-07-18 | $4.02 | $4.05 | $3.95 | $3.99 | $3.99 | 633,522 |
| 2019-07-17 | $4.11 | $4.13 | $4.02 | $4.06 | $4.06 | 473,922 |
| 2019-07-16 | $4.09 | $4.09 | $3.98 | $4.01 | $4.01 | 743,582 |
| 2019-07-15 | $4.21 | $4.21 | $4.04 | $4.07 | $4.07 | 801,624 |
| 2019-07-12 | $4.03 | $4.20 | $4.03 | $4.20 | $4.20 | 900,244 |
| 2019-07-11 | $4.13 | $4.14 | $3.99 | $4.01 | $4.01 | 410,919 |
| 2019-07-10 | $4.14 | $4.17 | $4.04 | $4.09 | $4.09 | 461,656 |
| 2019-07-09 | $4.13 | $4.17 | $4.07 | $4.14 | $4.14 | 597,305 |
| 2019-07-08 | $4.25 | $4.25 | $4.06 | $4.19 | $4.19 | 1,122,616 |
| 2019-07-05 | $4.05 | $4.26 | $4.05 | $4.23 | $4.23 | 2,438,524 |
| 2019-07-03 | $4.05 | $4.06 | $3.94 | $4.00 | $4.00 | 745,977 |
| 2019-07-02 | $4.05 | $4.06 | $3.93 | $4.06 | $4.06 | 627,496 |
| 2019-07-01 | $4.00 | $4.08 | $3.92 | $4.03 | $4.03 | 1,342,292 |
| 2019-06-28 | $4.00 | $4.11 | $3.97 | $4.08 | $4.08 | 1,117,084 |
| 2019-06-27 | $3.82 | $4.00 | $3.80 | $3.97 | $3.97 | 963,063 |
| 2019-06-26 | $3.82 | $3.83 | $3.70 | $3.80 | $3.80 | 673,925 |
| 2019-06-25 | $3.72 | $3.81 | $3.61 | $3.77 | $3.77 | 694,441 |
| 2019-06-24 | $3.85 | $3.88 | $3.67 | $3.71 | $3.71 | 662,664 |
| 2019-06-21 | $3.67 | $3.79 | $3.66 | $3.76 | $3.76 | 674,510 |
| 2019-06-20 | $3.50 | $3.65 | $3.49 | $3.64 | $3.64 | 597,254 |
| 2019-06-19 | $3.58 | $3.58 | $3.44 | $3.50 | $3.50 | 849,017 |
| 2019-06-18 | $3.62 | $3.66 | $3.50 | $3.55 | $3.55 | 663,468 |
| 2019-06-17 | $3.74 | $3.76 | $3.58 | $3.62 | $3.62 | 1,061,837 |
| 2019-06-14 | $3.77 | $3.78 | $3.61 | $3.77 | $3.77 | 872,498 |
| 2019-06-13 | $3.89 | $3.91 | $3.71 | $3.77 | $3.77 | 1,415,136 |
| 2019-06-12 | $4.12 | $4.16 | $3.82 | $3.86 | $3.86 | 1,466,911 |
| 2019-06-11 | $4.16 | $4.17 | $4.09 | $4.17 | $4.17 | 685,543 |
| 2019-06-10 | $4.05 | $4.21 | $4.04 | $4.16 | $4.16 | 924,613 |
| 2019-06-07 | $3.91 | $4.02 | $3.91 | $4.01 | $4.01 | 589,224 |
| 2019-06-06 | $3.85 | $3.92 | $3.84 | $3.90 | $3.90 | 531,605 |
| 2019-06-05 | $3.95 | $4.02 | $3.87 | $3.94 | $3.94 | 720,680 |
| 2019-06-04 | $3.94 | $4.03 | $3.87 | $3.96 | $3.96 | 838,744 |
| 2019-06-03 | $3.84 | $3.92 | $3.81 | $3.92 | $3.92 | 750,572 |
| 2019-05-31 | $3.85 | $3.86 | $3.76 | $3.84 | $3.84 | 918,258 |
| 2019-05-30 | $3.97 | $4.06 | $3.87 | $3.95 | $3.95 | 769,340 |
| 2019-05-29 | $4.15 | $4.21 | $3.86 | $3.93 | $3.93 | 1,915,828 |
| 2019-05-28 | $4.20 | $4.27 | $4.16 | $4.27 | $4.27 | 2,004,203 |
| 2019-05-24 | $4.00 | $4.09 | $3.99 | $4.07 | $4.07 | 1,057,701 |
| 2019-05-23 | $4.16 | $4.22 | $3.88 | $3.95 | $3.95 | 1,737,948 |
| 2019-05-22 | $3.99 | $4.20 | $3.98 | $4.16 | $4.16 | 2,640,501 |
| 2019-05-21 | $3.90 | $3.94 | $3.86 | $3.94 | $3.94 | 660,864 |
| 2019-05-20 | $3.89 | $3.98 | $3.84 | $3.90 | $3.90 | 1,348,301 |
| 2019-05-17 | $3.89 | $3.91 | $3.80 | $3.86 | $3.86 | 1,354,158 |
| 2019-05-16 | $3.83 | $3.87 | $3.71 | $3.86 | $3.86 | 1,953,694 |
| 2019-05-15 | $3.57 | $3.89 | $3.57 | $3.84 | $3.84 | 2,436,476 |
| 2019-05-14 | $3.42 | $3.60 | $3.40 | $3.58 | $3.58 | 1,804,755 |
| 2019-05-13 | $3.40 | $3.45 | $3.33 | $3.39 | $3.39 | 642,609 |
| 2019-05-10 | $3.30 | $3.43 | $3.30 | $3.43 | $3.43 | 624,643 |
| 2019-05-09 | $3.36 | $3.36 | $3.22 | $3.31 | $3.31 | 563,896 |
| 2019-05-08 | $3.37 | $3.38 | $3.29 | $3.33 | $3.33 | 496,286 |
| 2019-05-07 | $3.29 | $3.37 | $3.28 | $3.36 | $3.36 | 547,342 |
| 2019-05-06 | $3.26 | $3.35 | $3.25 | $3.31 | $3.31 | 612,612 |
| 2019-05-03 | $3.39 | $3.44 | $3.31 | $3.40 | $3.40 | 748,352 |
| 2019-05-02 | $3.42 | $3.47 | $3.28 | $3.39 | $3.39 | 1,391,540 |
| 2019-05-01 | $3.33 | $3.33 | $3.22 | $3.29 | $3.29 | 638,052 |
| 2019-04-30 | $3.40 | $3.40 | $3.21 | $3.32 | $3.32 | 660,137 |
| 2019-04-29 | $3.34 | $3.45 | $3.22 | $3.32 | $3.32 | 1,460,499 |
| 2019-04-26 | $3.10 | $3.24 | $3.10 | $3.22 | $3.22 | 788,134 |
| 2019-04-25 | $3.31 | $3.37 | $3.04 | $3.09 | $3.09 | 1,303,298 |
| 2019-04-24 | $3.41 | $3.45 | $3.30 | $3.33 | $3.33 | 514,136 |
| 2019-04-23 | $3.41 | $3.48 | $3.40 | $3.41 | $3.41 | 565,430 |
| 2019-04-22 | $3.45 | $3.50 | $3.42 | $3.45 | $3.45 | 277,170 |
| 2019-04-18 | $3.46 | $3.52 | $3.37 | $3.48 | $3.48 | 722,042 |
| 2019-04-17 | $3.38 | $3.49 | $3.34 | $3.49 | $3.49 | 607,939 |
| 2019-04-16 | $3.40 | $3.45 | $3.36 | $3.38 | $3.38 | 356,384 |
| 2019-04-15 | $3.42 | $3.45 | $3.30 | $3.38 | $3.38 | 505,846 |
| 2019-04-12 | $3.44 | $3.46 | $3.39 | $3.42 | $3.42 | 340,302 |
| 2019-04-11 | $3.56 | $3.56 | $3.30 | $3.39 | $3.39 | 709,574 |
| 2019-04-10 | $3.51 | $3.54 | $3.38 | $3.40 | $3.40 | 469,754 |
| 2019-04-09 | $3.51 | $3.53 | $3.41 | $3.51 | $3.51 | 804,751 |
| 2019-04-08 | $3.37 | $3.55 | $3.35 | $3.51 | $3.51 | 1,219,006 |
| 2019-04-05 | $3.32 | $3.37 | $3.28 | $3.37 | $3.37 | 608,115 |
| 2019-04-04 | $3.13 | $3.38 | $3.09 | $3.30 | $3.30 | 1,501,061 |
| 2019-04-03 | $3.04 | $3.15 | $3.04 | $3.09 | $3.09 | 631,114 |
| 2019-04-02 | $3.02 | $3.07 | $3.02 | $3.04 | $3.04 | 233,331 |
| 2019-04-01 | $3.04 | $3.08 | $3.00 | $3.04 | $3.04 | 353,132 |
| 2019-03-29 | $3.03 | $3.07 | $3.00 | $3.01 | $3.01 | 265,372 |
| 2019-03-28 | $3.01 | $3.12 | $3.01 | $3.01 | $3.01 | 473,923 |
| 2019-03-27 | $3.00 | $3.03 | $2.97 | $3.02 | $3.02 | 353,759 |
| 2019-03-26 | $3.08 | $3.08 | $2.99 | $3.04 | $3.04 | 334,370 |
| 2019-03-25 | $3.01 | $3.06 | $2.94 | $3.02 | $3.02 | 684,065 |
| 2019-03-22 | $3.15 | $3.15 | $2.99 | $3.07 | $3.07 | 634,586 |
| 2019-03-21 | $3.26 | $3.26 | $3.13 | $3.14 | $3.14 | 339,014 |
| 2019-03-20 | $3.27 | $3.29 | $3.16 | $3.27 | $3.27 | 867,837 |
| 2019-03-19 | $3.22 | $3.32 | $3.20 | $3.27 | $3.27 | 1,116,707 |
| 2019-03-18 | $3.08 | $3.20 | $3.07 | $3.20 | $3.20 | 744,333 |
| 2019-03-15 | $3.15 | $3.17 | $3.03 | $3.06 | $3.06 | 599,541 |
| 2019-03-14 | $3.09 | $3.22 | $3.09 | $3.13 | $3.13 | 741,472 |
| 2019-03-13 | $3.24 | $3.27 | $3.17 | $3.20 | $3.20 | 559,192 |
| 2019-03-12 | $3.19 | $3.27 | $3.14 | $3.23 | $3.23 | 688,811 |
| 2019-03-11 | $2.94 | $3.16 | $2.94 | $3.11 | $3.11 | 963,650 |
| 2019-03-08 | $3.03 | $3.09 | $2.93 | $2.97 | $2.97 | 623,525 |
| 2019-03-07 | $2.98 | $3.09 | $2.85 | $3.09 | $3.09 | 1,540,709 |
| 2019-03-06 | $3.39 | $3.39 | $3.28 | $3.31 | $3.31 | 637,526 |
| 2019-03-05 | $3.45 | $3.46 | $3.36 | $3.38 | $3.38 | 606,233 |
| 2019-03-04 | $3.60 | $3.64 | $3.40 | $3.43 | $3.43 | 1,189,736 |
| 2019-03-01 | $3.65 | $3.65 | $3.51 | $3.59 | $3.59 | 690,298 |
| 2019-02-28 | $3.61 | $3.70 | $3.57 | $3.58 | $3.58 | 396,712 |
| 2019-02-27 | $3.59 | $3.63 | $3.56 | $3.59 | $3.59 | 251,529 |
| 2019-02-26 | $3.54 | $3.63 | $3.53 | $3.60 | $3.60 | 426,179 |
| 2019-02-25 | $3.65 | $3.66 | $3.52 | $3.57 | $3.57 | 447,300 |
| 2019-02-22 | $3.56 | $3.63 | $3.55 | $3.63 | $3.63 | 364,458 |
| 2019-02-21 | $3.75 | $3.76 | $3.52 | $3.56 | $3.56 | 901,159 |
| 2019-02-20 | $3.64 | $3.75 | $3.60 | $3.75 | $3.75 | 906,589 |
| 2019-02-19 | $3.59 | $3.60 | $3.53 | $3.60 | $3.60 | 711,954 |
| 2019-02-15 | $3.53 | $3.56 | $3.47 | $3.56 | $3.56 | 520,429 |
| 2019-02-14 | $3.37 | $3.63 | $3.37 | $3.56 | $3.56 | 1,640,000 |
| 2019-02-13 | $3.40 | $3.42 | $3.33 | $3.40 | $3.40 | 307,525 |
| 2019-02-12 | $3.41 | $3.46 | $3.37 | $3.44 | $3.44 | 541,149 |
| 2019-02-11 | $3.20 | $3.40 | $3.18 | $3.34 | $3.34 | 457,408 |
| 2019-02-08 | $3.23 | $3.31 | $3.17 | $3.19 | $3.19 | 243,822 |
| 2019-02-07 | $3.37 | $3.40 | $3.20 | $3.24 | $3.24 | 550,837 |
| 2019-02-06 | $3.41 | $3.42 | $3.34 | $3.40 | $3.40 | 386,029 |
| 2019-02-05 | $3.44 | $3.49 | $3.40 | $3.44 | $3.44 | 234,483 |
| 2019-02-04 | $3.43 | $3.49 | $3.39 | $3.43 | $3.43 | 298,108 |
| 2019-02-01 | $3.47 | $3.54 | $3.38 | $3.47 | $3.47 | 622,286 |
| 2019-01-31 | $3.46 | $3.55 | $3.43 | $3.49 | $3.49 | 507,558 |
| 2019-01-30 | $3.59 | $3.61 | $3.40 | $3.45 | $3.45 | 686,072 |
| 2019-01-29 | $3.55 | $3.63 | $3.48 | $3.54 | $3.54 | 1,155,773 |
| 2019-01-28 | $3.29 | $3.51 | $3.28 | $3.47 | $3.47 | 1,180,127 |
| 2019-01-25 | $3.20 | $3.30 | $3.13 | $3.25 | $3.25 | 898,095 |
| 2019-01-24 | $3.15 | $3.20 | $3.13 | $3.20 | $3.20 | 219,929 |
| 2019-01-23 | $3.10 | $3.18 | $3.10 | $3.16 | $3.16 | 287,620 |
| 2019-01-22 | $3.18 | $3.18 | $3.05 | $3.09 | $3.09 | 413,598 |
| 2019-01-18 | $3.23 | $3.23 | $3.11 | $3.15 | $3.15 | 388,575 |
| 2019-01-17 | $3.14 | $3.21 | $3.10 | $3.20 | $3.20 | 418,673 |
| 2019-01-16 | $3.20 | $3.23 | $3.12 | $3.16 | $3.16 | 303,130 |
| 2019-01-15 | $3.19 | $3.20 | $3.14 | $3.20 | $3.20 | 278,506 |
| 2019-01-14 | $3.06 | $3.20 | $3.05 | $3.18 | $3.18 | 568,568 |
| 2019-01-11 | $3.17 | $3.20 | $3.05 | $3.09 | $3.09 | 518,878 |
| 2019-01-10 | $3.19 | $3.20 | $3.10 | $3.17 | $3.17 | 478,318 |
| 2019-01-09 | $3.19 | $3.25 | $3.13 | $3.20 | $3.20 | 721,267 |
| 2019-01-08 | $3.21 | $3.25 | $3.15 | $3.18 | $3.18 | 990,743 |
| 2019-01-07 | $3.00 | $3.17 | $3.00 | $3.17 | $3.17 | 946,164 |
| 2019-01-04 | $2.77 | $2.98 | $2.77 | $2.98 | $2.98 | 999,000 |
| 2019-01-03 | $2.75 | $2.79 | $2.68 | $2.77 | $2.77 | 589,058 |
| 2019-01-02 | $2.45 | $2.77 | $2.43 | $2.71 | $2.71 | 701,126 |
| 2018-12-31 | $2.52 | $2.55 | $2.37 | $2.39 | $2.39 | 467,328 |
| 2018-12-28 | $2.61 | $2.61 | $2.48 | $2.49 | $2.49 | 969,654 |
| 2018-12-27 | $2.50 | $2.57 | $2.44 | $2.57 | $2.57 | 795,179 |
| 2018-12-26 | $2.28 | $2.57 | $2.28 | $2.56 | $2.56 | 711,364 |
| 2018-12-24 | $2.38 | $2.38 | $2.25 | $2.26 | $2.26 | 457,736 |
| 2018-12-21 | $2.49 | $2.54 | $2.36 | $2.39 | $2.39 | 1,247,802 |
| 2018-12-20 | $2.67 | $2.68 | $2.41 | $2.49 | $2.49 | 811,698 |
| 2018-12-19 | $2.68 | $2.70 | $2.56 | $2.62 | $2.62 | 643,692 |
| 2018-12-18 | $2.71 | $2.80 | $2.67 | $2.69 | $2.69 | 552,939 |
| 2018-12-17 | $2.73 | $2.80 | $2.68 | $2.71 | $2.71 | 327,463 |
| 2018-12-14 | $2.73 | $2.81 | $2.70 | $2.75 | $2.75 | 526,893 |
| 2018-12-13 | $2.80 | $2.82 | $2.74 | $2.78 | $2.78 | 312,949 |
| 2018-12-12 | $2.73 | $2.80 | $2.72 | $2.76 | $2.76 | 495,378 |
| 2018-12-11 | $2.68 | $2.76 | $2.68 | $2.68 | $2.68 | 549,378 |
| 2018-12-10 | $2.83 | $2.85 | $2.66 | $2.73 | $2.73 | 680,782 |
| 2018-12-07 | $2.85 | $2.94 | $2.81 | $2.85 | $2.85 | 299,537 |
| 2018-12-06 | $2.91 | $2.92 | $2.83 | $2.87 | $2.87 | 449,068 |
| 2018-12-04 | $3.01 | $3.02 | $2.91 | $2.97 | $2.97 | 500,446 |
| 2018-12-03 | $3.00 | $3.02 | $2.91 | $2.95 | $2.95 | 385,318 |
| 2018-11-30 | $2.96 | $3.01 | $2.95 | $2.98 | $2.98 | 293,114 |
| 2018-11-29 | $2.98 | $3.01 | $2.96 | $2.98 | $2.98 | 355,127 |
| 2018-11-28 | $2.90 | $2.98 | $2.83 | $2.97 | $2.97 | 481,119 |
| 2018-11-27 | $2.92 | $2.92 | $2.86 | $2.88 | $2.88 | 417,388 |
| 2018-11-26 | $2.91 | $2.91 | $2.83 | $2.91 | $2.91 | 395,469 |
| 2018-11-23 | $2.85 | $2.93 | $2.83 | $2.85 | $2.85 | 428,880 |
| 2018-11-21 | $2.81 | $2.90 | $2.78 | $2.85 | $2.85 | 455,178 |
| 2018-11-20 | $2.85 | $2.85 | $2.73 | $2.79 | $2.79 | 529,756 |
| 2018-11-19 | $2.81 | $2.89 | $2.81 | $2.86 | $2.86 | 358,901 |
| 2018-11-16 | $2.85 | $2.88 | $2.80 | $2.83 | $2.83 | 700,346 |
| 2018-11-15 | $2.89 | $2.91 | $2.82 | $2.88 | $2.88 | 543,980 |
| 2018-11-14 | $3.10 | $3.10 | $2.86 | $2.89 | $2.89 | 806,577 |
| 2018-11-13 | $2.99 | $3.09 | $2.95 | $3.06 | $3.06 | 886,735 |
| 2018-11-12 | $2.86 | $2.97 | $2.86 | $2.97 | $2.97 | 740,669 |
| 2018-11-09 | $2.85 | $2.88 | $2.80 | $2.82 | $2.82 | 450,124 |
| 2018-11-08 | $2.87 | $2.97 | $2.84 | $2.89 | $2.89 | 673,276 |
| 2018-11-07 | $3.00 | $3.05 | $2.88 | $2.92 | $2.92 | 985,310 |
| 2018-11-06 | $2.94 | $2.99 | $2.79 | $2.99 | $2.99 | 1,234,050 |
| 2018-11-05 | $2.80 | $2.92 | $2.71 | $2.92 | $2.92 | 1,586,852 |
| 2018-11-02 | $3.04 | $3.04 | $2.71 | $2.74 | $2.74 | 3,694,469 |
| 2018-11-01 | $3.12 | $3.19 | $2.96 | $2.99 | $2.99 | 3,574,210 |
| 2018-10-31 | $3.69 | $3.74 | $3.64 | $3.72 | $3.72 | 636,746 |
| 2018-10-30 | $3.53 | $3.66 | $3.53 | $3.66 | $3.66 | 473,481 |
| 2018-10-29 | $3.55 | $3.60 | $3.45 | $3.53 | $3.53 | 423,534 |
| 2018-10-26 | $3.33 | $3.51 | $3.32 | $3.48 | $3.48 | 579,901 |
| 2018-10-25 | $3.38 | $3.51 | $3.35 | $3.38 | $3.38 | 598,434 |
| 2018-10-24 | $3.45 | $3.51 | $3.36 | $3.38 | $3.38 | 483,284 |
| 2018-10-23 | $3.50 | $3.50 | $3.38 | $3.44 | $3.44 | 641,355 |
| 2018-10-22 | $3.65 | $3.65 | $3.55 | $3.56 | $3.56 | 385,664 |
| 2018-10-19 | $3.63 | $3.69 | $3.59 | $3.59 | $3.59 | 497,534 |
| 2018-10-18 | $3.74 | $3.80 | $3.51 | $3.63 | $3.63 | 856,779 |
| 2018-10-17 | $3.79 | $3.82 | $3.66 | $3.69 | $3.69 | 842,596 |
| 2018-10-16 | $3.75 | $3.80 | $3.67 | $3.79 | $3.79 | 846,306 |
| 2018-10-15 | $3.65 | $3.72 | $3.60 | $3.69 | $3.69 | 980,341 |
| 2018-10-12 | $3.78 | $3.79 | $3.58 | $3.64 | $3.64 | 1,055,875 |
| 2018-10-11 | $3.69 | $3.75 | $3.57 | $3.70 | $3.70 | 815,021 |
| 2018-10-10 | $4.00 | $4.12 | $3.60 | $3.65 | $3.65 | 2,312,912 |
| 2018-10-09 | $4.16 | $4.18 | $3.96 | $4.02 | $4.02 | 1,200,819 |
| 2018-10-08 | $4.03 | $4.16 | $3.98 | $4.14 | $4.14 | 634,401 |
| 2018-10-05 | $4.15 | $4.18 | $4.01 | $4.07 | $4.07 | 687,111 |
| 2018-10-04 | $4.25 | $4.32 | $4.11 | $4.14 | $4.14 | 962,726 |
| 2018-10-03 | $4.18 | $4.28 | $4.12 | $4.25 | $4.25 | 673,987 |
| 2018-10-02 | $4.32 | $4.34 | $4.11 | $4.15 | $4.15 | 889,054 |
| 2018-10-01 | $4.49 | $4.49 | $4.23 | $4.33 | $4.33 | 1,347,093 |
| 2018-09-28 | $4.05 | $4.33 | $4.05 | $4.30 | $4.30 | 1,560,126 |
| 2018-09-27 | $3.98 | $4.04 | $3.89 | $4.02 | $4.02 | 1,943,095 |
| 2018-09-26 | $4.08 | $4.13 | $3.92 | $3.96 | $3.96 | 1,252,426 |
| 2018-09-25 | $4.15 | $4.17 | $3.99 | $4.00 | $4.00 | 1,418,720 |
| 2018-09-24 | $4.40 | $4.44 | $4.12 | $4.19 | $4.19 | 1,539,474 |
| 2018-09-21 | $4.60 | $4.62 | $4.31 | $4.36 | $4.36 | 2,193,508 |
| 2018-09-20 | $4.52 | $4.59 | $4.35 | $4.55 | $4.55 | 3,341,945 |
| 2018-09-19 | $4.00 | $4.25 | $4.00 | $4.19 | $4.19 | 2,843,235 |
| 2018-09-18 | $3.84 | $3.96 | $3.82 | $3.90 | $3.90 | 1,034,134 |
| 2018-09-17 | $3.88 | $3.92 | $3.72 | $3.83 | $3.83 | 1,499,356 |
| 2018-09-14 | $3.39 | $3.79 | $3.39 | $3.78 | $3.78 | 1,724,080 |
| 2018-09-13 | $3.51 | $3.54 | $3.34 | $3.37 | $3.37 | 845,866 |
| 2018-09-12 | $3.49 | $3.55 | $3.46 | $3.51 | $3.51 | 419,507 |
| 2018-09-11 | $3.62 | $3.62 | $3.46 | $3.47 | $3.47 | 1,091,077 |
| 2018-09-10 | $3.82 | $3.83 | $3.67 | $3.72 | $3.72 | 731,815 |
| 2018-09-07 | $3.73 | $3.86 | $3.68 | $3.77 | $3.77 | 1,052,112 |
| 2018-09-06 | $3.86 | $3.94 | $3.77 | $3.85 | $3.85 | 867,126 |
| 2018-09-05 | $3.81 | $3.90 | $3.67 | $3.86 | $3.86 | 1,603,805 |
| 2018-09-04 | $3.72 | $3.98 | $3.68 | $3.86 | $3.86 | 3,469,714 |
| 2018-08-31 | $3.43 | $3.57 | $3.42 | $3.54 | $3.54 | 1,138,925 |
| 2018-08-30 | $3.47 | $3.50 | $3.30 | $3.46 | $3.46 | 1,637,082 |
| 2018-08-29 | $3.50 | $3.65 | $3.36 | $3.41 | $3.41 | 5,962,434 |
| 2018-08-28 | $2.97 | $3.01 | $2.92 | $2.94 | $2.94 | 421,823 |
| 2018-08-27 | $2.99 | $3.04 | $2.97 | $3.00 | $3.00 | 405,194 |
| 2018-08-24 | $3.08 | $3.08 | $2.98 | $2.99 | $2.99 | 538,987 |
| 2018-08-23 | $3.06 | $3.10 | $3.05 | $3.06 | $3.06 | 194,060 |
| 2018-08-22 | $3.09 | $3.14 | $3.05 | $3.08 | $3.08 | 198,050 |
| 2018-08-21 | $3.11 | $3.14 | $3.07 | $3.10 | $3.10 | 468,603 |
| 2018-08-20 | $3.10 | $3.18 | $3.06 | $3.08 | $3.08 | 733,675 |
| 2018-08-17 | $3.07 | $3.08 | $3.02 | $3.04 | $3.04 | 227,215 |
| 2018-08-16 | $3.03 | $3.11 | $2.98 | $3.10 | $3.10 | 339,768 |
| 2018-08-15 | $3.07 | $3.07 | $2.95 | $3.01 | $3.01 | 470,431 |
| 2018-08-14 | $3.17 | $3.18 | $3.05 | $3.10 | $3.10 | 388,712 |
| 2018-08-13 | $3.12 | $3.17 | $3.09 | $3.15 | $3.15 | 485,540 |
| 2018-08-10 | $3.21 | $3.22 | $3.11 | $3.19 | $3.19 | 571,389 |
| 2018-08-09 | $3.20 | $3.23 | $3.13 | $3.19 | $3.19 | 704,203 |
| 2018-08-08 | $3.12 | $3.20 | $3.10 | $3.18 | $3.18 | 657,157 |
| 2018-08-07 | $3.16 | $3.20 | $3.09 | $3.12 | $3.12 | 452,485 |
| 2018-08-06 | $3.10 | $3.15 | $3.10 | $3.13 | $3.13 | 462,436 |
| 2018-08-03 | $3.12 | $3.14 | $3.02 | $3.08 | $3.08 | 376,340 |
| 2018-08-02 | $3.08 | $3.15 | $2.95 | $3.10 | $3.10 | 795,366 |
| 2018-08-01 | $3.08 | $3.11 | $3.00 | $3.05 | $3.05 | 353,511 |
| 2018-07-31 | $3.00 | $3.07 | $2.95 | $3.05 | $3.05 | 506,942 |
| 2018-07-30 | $3.05 | $3.14 | $2.92 | $2.94 | $2.94 | 953,635 |
| 2018-07-27 | $3.14 | $3.16 | $3.05 | $3.10 | $3.10 | 868,213 |
| 2018-07-26 | $3.03 | $3.12 | $3.03 | $3.10 | $3.10 | 388,453 |
| 2018-07-25 | $3.05 | $3.12 | $3.02 | $3.05 | $3.05 | 558,625 |
| 2018-07-24 | $3.14 | $3.16 | $3.03 | $3.04 | $3.04 | 861,768 |
| 2018-07-23 | $3.02 | $3.12 | $3.02 | $3.11 | $3.11 | 843,345 |
| 2018-07-20 | $3.10 | $3.12 | $2.98 | $3.02 | $3.02 | 595,332 |
| 2018-07-19 | $2.97 | $3.07 | $2.97 | $3.05 | $3.05 | 829,855 |
| 2018-07-18 | $2.97 | $2.98 | $2.90 | $2.96 | $2.96 | 236,202 |
| 2018-07-17 | $2.80 | $2.98 | $2.80 | $2.91 | $2.91 | 867,975 |
| 2018-07-16 | $2.80 | $2.85 | $2.80 | $2.82 | $2.82 | 250,018 |
| 2018-07-13 | $2.85 | $2.86 | $2.80 | $2.80 | $2.80 | 316,565 |
| 2018-07-12 | $2.85 | $2.89 | $2.81 | $2.85 | $2.85 | 366,141 |
| 2018-07-11 | $2.81 | $2.87 | $2.80 | $2.82 | $2.82 | 549,261 |
| 2018-07-10 | $2.90 | $2.90 | $2.82 | $2.87 | $2.87 | 447,676 |
| 2018-07-09 | $2.90 | $2.92 | $2.85 | $2.90 | $2.90 | 363,622 |
| 2018-07-06 | $2.91 | $2.91 | $2.84 | $2.87 | $2.87 | 462,831 |
| 2018-07-05 | $2.86 | $2.92 | $2.83 | $2.86 | $2.86 | 638,721 |
| 2018-07-03 | $2.90 | $2.91 | $2.82 | $2.84 | $2.84 | 339,460 |
| 2018-07-02 | $2.89 | $2.90 | $2.82 | $2.86 | $2.86 | 434,014 |
| 2018-06-29 | $2.81 | $2.87 | $2.77 | $2.85 | $2.85 | 1,113,992 |
| 2018-06-28 | $2.67 | $2.77 | $2.66 | $2.69 | $2.69 | 1,902,830 |
| 2018-06-27 | $2.70 | $2.77 | $2.58 | $2.65 | $2.65 | 1,050,905 |
| 2018-06-26 | $2.72 | $2.74 | $2.57 | $2.70 | $2.70 | 894,491 |
| 2018-06-25 | $2.83 | $2.86 | $2.70 | $2.71 | $2.71 | 1,036,715 |
| 2018-06-22 | $2.87 | $2.87 | $2.80 | $2.85 | $2.85 | 389,718 |
| 2018-06-21 | $2.92 | $2.92 | $2.81 | $2.84 | $2.84 | 571,082 |
| 2018-06-20 | $2.87 | $2.91 | $2.84 | $2.91 | $2.91 | 451,591 |
| 2018-06-19 | $2.92 | $2.93 | $2.82 | $2.85 | $2.85 | 721,344 |
| 2018-06-18 | $2.96 | $2.97 | $2.87 | $2.96 | $2.96 | 807,533 |
| 2018-06-15 | $2.98 | $3.02 | $2.90 | $2.97 | $2.97 | 744,106 |
| 2018-06-14 | $3.13 | $3.13 | $2.93 | $3.02 | $3.02 | 1,234,471 |
| 2018-06-13 | $3.08 | $3.14 | $3.05 | $3.13 | $3.13 | 1,019,915 |
| 2018-06-12 | $3.15 | $3.20 | $3.03 | $3.05 | $3.05 | 2,040,734 |
| 2018-06-11 | $2.90 | $2.94 | $2.85 | $2.87 | $2.87 | 773,068 |
| 2018-06-08 | $2.93 | $2.96 | $2.91 | $2.93 | $2.93 | 453,822 |
| 2018-06-07 | $2.94 | $2.96 | $2.91 | $2.92 | $2.92 | 436,707 |
| 2018-06-06 | $2.99 | $2.99 | $2.93 | $2.95 | $2.95 | 392,927 |
| 2018-06-05 | $3.01 | $3.06 | $2.90 | $2.97 | $2.97 | 816,181 |
| 2018-06-04 | $3.00 | $3.00 | $2.90 | $2.98 | $2.98 | 713,433 |
| 2018-06-01 | $2.97 | $2.99 | $2.87 | $2.92 | $2.92 | 769,405 |
| 2018-05-31 | $3.02 | $3.07 | $2.96 | $2.97 | $2.97 | 426,876 |
| 2018-05-30 | $3.02 | $3.07 | $2.98 | $3.03 | $3.03 | 580,571 |
| 2018-05-29 | $2.98 | $3.00 | $2.96 | $3.00 | $3.00 | 461,943 |
| 2018-05-25 | $3.06 | $3.06 | $2.97 | $2.98 | $2.98 | 560,490 |
| 2018-05-24 | $3.08 | $3.08 | $3.02 | $3.06 | $3.06 | 433,331 |
| 2018-05-23 | $3.04 | $3.09 | $2.99 | $3.08 | $3.08 | 541,682 |
| 2018-05-22 | $3.17 | $3.17 | $3.03 | $3.05 | $3.05 | 696,940 |
| 2018-05-21 | $3.16 | $3.18 | $3.06 | $3.09 | $3.09 | 538,300 |
| 2018-05-18 | $3.15 | $3.18 | $3.11 | $3.14 | $3.14 | 317,471 |
| 2018-05-17 | $3.14 | $3.16 | $3.13 | $3.16 | $3.16 | 198,372 |
| 2018-05-16 | $3.15 | $3.17 | $3.13 | $3.15 | $3.15 | 448,922 |
| 2018-05-15 | $3.16 | $3.16 | $3.08 | $3.15 | $3.15 | 400,614 |
| 2018-05-14 | $3.16 | $3.23 | $3.11 | $3.16 | $3.16 | 829,908 |
| 2018-05-11 | $3.12 | $3.17 | $3.10 | $3.13 | $3.13 | 853,915 |
| 2018-05-10 | $3.07 | $3.15 | $3.07 | $3.12 | $3.12 | 1,002,834 |
| 2018-05-09 | $3.03 | $3.07 | $3.00 | $3.06 | $3.06 | 838,447 |
| 2018-05-08 | $3.02 | $3.05 | $2.94 | $3.01 | $3.01 | 1,207,842 |
| 2018-05-07 | $3.15 | $3.16 | $3.02 | $3.03 | $3.03 | 1,094,841 |
| 2018-05-04 | $3.10 | $3.16 | $3.08 | $3.10 | $3.10 | 506,548 |
| 2018-05-03 | $3.12 | $3.17 | $3.06 | $3.12 | $3.12 | 752,749 |
| 2018-05-02 | $3.09 | $3.20 | $2.98 | $3.17 | $3.17 | 1,596,713 |
| 2018-05-01 | $3.44 | $3.47 | $3.22 | $3.29 | $3.29 | 1,161,317 |
| 2018-04-30 | $3.27 | $3.30 | $3.18 | $3.21 | $3.21 | 912,292 |
| 2018-04-27 | $3.29 | $3.34 | $3.23 | $3.28 | $3.28 | 446,762 |
| 2018-04-26 | $3.29 | $3.35 | $3.27 | $3.29 | $3.29 | 753,414 |
| 2018-04-25 | $3.40 | $3.41 | $3.26 | $3.34 | $3.34 | 1,122,476 |
| 2018-04-24 | $3.50 | $3.56 | $3.40 | $3.42 | $3.42 | 523,162 |
| 2018-04-23 | $3.60 | $3.64 | $3.47 | $3.51 | $3.51 | 700,277 |
| 2018-04-20 | $3.69 | $3.69 | $3.61 | $3.62 | $3.62 | 291,715 |
| 2018-04-19 | $3.66 | $3.70 | $3.59 | $3.69 | $3.69 | 454,314 |
| 2018-04-18 | $3.69 | $3.75 | $3.62 | $3.68 | $3.68 | 653,047 |
| 2018-04-17 | $3.53 | $3.70 | $3.53 | $3.70 | $3.70 | 853,117 |
| 2018-04-16 | $3.51 | $3.64 | $3.50 | $3.54 | $3.54 | 568,880 |
| 2018-04-13 | $3.54 | $3.54 | $3.43 | $3.53 | $3.53 | 610,353 |
| 2018-04-12 | $3.47 | $3.54 | $3.42 | $3.53 | $3.53 | 796,813 |
| 2018-04-11 | $3.43 | $3.52 | $3.42 | $3.48 | $3.48 | 645,700 |
| 2018-04-10 | $3.46 | $3.52 | $3.42 | $3.46 | $3.46 | 636,693 |
| 2018-04-09 | $3.49 | $3.51 | $3.38 | $3.42 | $3.42 | 856,814 |
| 2018-04-06 | $3.39 | $3.43 | $3.32 | $3.41 | $3.41 | 666,968 |
| 2018-04-05 | $3.38 | $3.47 | $3.36 | $3.43 | $3.43 | 535,788 |
| 2018-04-04 | $3.30 | $3.36 | $3.23 | $3.35 | $3.35 | 571,700 |
| 2018-04-03 | $3.36 | $3.38 | $3.25 | $3.36 | $3.36 | 687,179 |
| 2018-04-02 | $3.50 | $3.54 | $3.27 | $3.33 | $3.33 | 1,151,992 |
| 2018-03-29 | $3.50 | $3.61 | $3.48 | $3.55 | $3.55 | 607,945 |
| 2018-03-28 | $3.56 | $3.58 | $3.44 | $3.50 | $3.50 | 1,321,145 |
| 2018-03-27 | $3.60 | $3.73 | $3.53 | $3.54 | $3.54 | 1,604,286 |
| 2018-03-26 | $3.49 | $3.60 | $3.43 | $3.60 | $3.60 | 857,662 |
| 2018-03-23 | $3.37 | $3.54 | $3.34 | $3.42 | $3.42 | 1,479,899 |
| 2018-03-22 | $3.42 | $3.49 | $3.38 | $3.39 | $3.39 | 917,422 |
| 2018-03-21 | $3.51 | $3.53 | $3.40 | $3.45 | $3.45 | 883,474 |
| 2018-03-20 | $3.27 | $3.53 | $3.26 | $3.53 | $3.53 | 2,501,309 |
| 2018-03-19 | $3.26 | $3.29 | $3.17 | $3.23 | $3.23 | 721,803 |
| 2018-03-16 | $3.19 | $3.30 | $3.18 | $3.29 | $3.29 | 781,272 |
| 2018-03-15 | $3.20 | $3.22 | $3.13 | $3.20 | $3.20 | 896,422 |
| 2018-03-14 | $3.23 | $3.23 | $3.15 | $3.19 | $3.19 | 1,480,474 |
| 2018-03-13 | $3.34 | $3.34 | $3.21 | $3.23 | $3.23 | 1,879,056 |
| 2018-03-12 | $3.25 | $3.32 | $3.25 | $3.31 | $3.31 | 1,865,963 |
| 2018-03-09 | $3.07 | $3.20 | $3.04 | $3.19 | $3.19 | 1,615,810 |
| 2018-03-08 | $3.02 | $3.06 | $2.96 | $3.04 | $3.04 | 1,604,250 |
| 2018-03-07 | $3.05 | $3.08 | $2.92 | $2.98 | $2.98 | 3,236,403 |
| 2018-03-06 | $3.20 | $3.25 | $3.07 | $3.12 | $3.12 | 1,735,772 |
| 2018-03-05 | $3.25 | $3.30 | $3.17 | $3.18 | $3.18 | 1,866,755 |
| 2018-03-02 | $3.19 | $3.26 | $3.08 | $3.26 | $3.26 | 1,933,224 |
| 2018-03-01 | $3.33 | $3.43 | $3.16 | $3.25 | $3.25 | 4,454,205 |
| 2018-02-28 | $3.68 | $3.87 | $3.57 | $3.74 | $3.74 | 3,855,067 |
| 2018-02-27 | $3.54 | $3.66 | $3.52 | $3.57 | $3.57 | 1,331,978 |
| 2018-02-26 | $3.50 | $3.59 | $3.43 | $3.52 | $3.52 | 1,725,217 |
| 2018-02-23 | $3.42 | $3.57 | $3.40 | $3.45 | $3.45 | 1,054,376 |
| 2018-02-22 | $3.48 | $3.48 | $3.33 | $3.41 | $3.41 | 1,274,905 |
| 2018-02-21 | $3.36 | $3.61 | $3.30 | $3.43 | $3.43 | 1,887,408 |
| 2018-02-20 | $3.43 | $3.43 | $3.27 | $3.29 | $3.29 | 1,030,000 |
| 2018-02-16 | $3.40 | $3.47 | $3.32 | $3.37 | $3.37 | 1,284,619 |
| 2018-02-15 | $3.54 | $3.56 | $3.25 | $3.38 | $3.38 | 1,581,070 |
| 2018-02-14 | $3.50 | $3.75 | $3.40 | $3.42 | $3.42 | 5,076,678 |
| 2018-02-13 | $3.26 | $3.29 | $3.14 | $3.20 | $3.20 | 955,321 |
| 2018-02-12 | $3.17 | $3.27 | $3.08 | $3.26 | $3.26 | 1,912,885 |
| 2018-02-09 | $3.11 | $3.19 | $2.90 | $3.11 | $3.11 | 3,040,722 |
| 2018-02-08 | $3.26 | $3.29 | $3.08 | $3.10 | $3.10 | 1,205,615 |
| 2018-02-07 | $3.41 | $3.48 | $3.23 | $3.24 | $3.24 | 1,788,549 |
| 2018-02-06 | $3.20 | $3.38 | $3.10 | $3.35 | $3.35 | 2,310,427 |
| 2018-02-05 | $3.30 | $3.45 | $3.26 | $3.28 | $3.28 | 2,039,589 |
| 2018-02-02 | $3.48 | $3.52 | $3.36 | $3.38 | $3.38 | 2,021,447 |
| 2018-02-01 | $3.64 | $3.70 | $3.55 | $3.56 | $3.56 | 1,404,856 |
| 2018-01-31 | $3.74 | $3.82 | $3.65 | $3.71 | $3.71 | 2,313,021 |
| 2018-01-30 | $3.90 | $3.93 | $3.61 | $3.62 | $3.62 | 4,570,016 |
| 2018-01-29 | $3.42 | $4.04 | $3.39 | $4.02 | $4.02 | 14,583,883 |
| 2018-01-26 | $3.40 | $3.40 | $2.91 | $3.01 | $3.01 | 9,472,499 |
| 2018-01-25 | $3.74 | $3.79 | $3.19 | $3.27 | $3.27 | 9,264,822 |
| 2018-01-24 | $4.01 | $4.03 | $3.77 | $3.79 | $3.79 | 2,010,434 |
| 2018-01-23 | $3.89 | $3.96 | $3.87 | $3.93 | $3.93 | 1,382,188 |
| 2018-01-22 | $3.99 | $4.01 | $3.89 | $3.91 | $3.91 | 1,157,197 |
| 2018-01-19 | $4.02 | $4.03 | $3.94 | $3.96 | $3.96 | 864,006 |
| 2018-01-18 | $4.02 | $4.06 | $3.96 | $4.00 | $4.00 | 680,846 |
| 2018-01-17 | $4.06 | $4.08 | $4.00 | $4.02 | $4.02 | 896,222 |
| 2018-01-16 | $4.22 | $4.25 | $3.94 | $4.03 | $4.03 | 2,514,140 |
| 2018-01-12 | $4.30 | $4.34 | $4.17 | $4.19 | $4.19 | 852,597 |
| 2018-01-11 | $4.26 | $4.38 | $4.23 | $4.27 | $4.27 | 1,431,598 |
| 2018-01-10 | $4.26 | $4.29 | $4.12 | $4.21 | $4.21 | 1,630,011 |
| 2018-01-09 | $4.24 | $4.28 | $4.07 | $4.27 | $4.27 | 1,771,671 |
| 2018-01-08 | $4.01 | $4.10 | $3.82 | $4.08 | $4.08 | 2,122,202 |
| 2018-01-05 | $4.10 | $4.10 | $3.89 | $3.97 | $3.97 | 3,360,145 |
| 2018-01-04 | $4.34 | $4.39 | $4.21 | $4.21 | $4.21 | 1,485,619 |
| 2018-01-03 | $4.39 | $4.43 | $4.29 | $4.36 | $4.36 | 1,084,159 |
| 2018-01-02 | $4.46 | $4.50 | $4.34 | $4.40 | $4.40 | 861,082 |
| 2017-12-29 | $4.49 | $4.50 | $4.40 | $4.41 | $4.41 | 691,805 |
| 2017-12-28 | $4.51 | $4.57 | $4.45 | $4.51 | $4.51 | 887,979 |
| 2017-12-27 | $4.47 | $4.54 | $4.40 | $4.52 | $4.52 | 1,039,500 |
| 2017-12-26 | $4.49 | $4.50 | $4.23 | $4.42 | $4.42 | 1,263,913 |
| 2017-12-22 | $4.66 | $4.69 | $4.45 | $4.50 | $4.50 | 2,120,864 |
| 2017-12-21 | $4.75 | $4.78 | $4.65 | $4.66 | $4.66 | 850,434 |
| 2017-12-20 | $4.75 | $4.75 | $4.65 | $4.73 | $4.73 | 749,012 |
| 2017-12-19 | $4.76 | $4.84 | $4.71 | $4.73 | $4.73 | 652,853 |
| 2017-12-18 | $4.74 | $4.77 | $4.67 | $4.76 | $4.76 | 898,777 |
| 2017-12-15 | $4.70 | $4.77 | $4.67 | $4.68 | $4.68 | 784,759 |
| 2017-12-14 | $4.66 | $4.80 | $4.63 | $4.70 | $4.70 | 757,004 |
| 2017-12-13 | $4.63 | $4.70 | $4.59 | $4.66 | $4.66 | 873,270 |
| 2017-12-12 | $4.68 | $4.81 | $4.62 | $4.63 | $4.63 | 945,076 |
| 2017-12-11 | $4.78 | $4.80 | $4.68 | $4.72 | $4.72 | 860,214 |
| 2017-12-08 | $4.83 | $4.88 | $4.73 | $4.77 | $4.77 | 1,035,287 |
| 2017-12-07 | $4.69 | $4.87 | $4.69 | $4.79 | $4.79 | 1,216,548 |
| 2017-12-06 | $4.57 | $4.70 | $4.55 | $4.69 | $4.69 | 995,122 |
| 2017-12-05 | $4.62 | $4.75 | $4.53 | $4.61 | $4.61 | 1,533,874 |
| 2017-12-04 | $4.85 | $4.91 | $4.64 | $4.64 | $4.64 | 1,619,948 |
| 2017-12-01 | $4.79 | $4.92 | $4.72 | $4.81 | $4.81 | 1,617,237 |
| 2017-11-30 | $4.78 | $4.89 | $4.71 | $4.77 | $4.77 | 2,369,091 |
| 2017-11-29 | $5.00 | $5.05 | $4.70 | $4.75 | $4.75 | 2,584,446 |
| 2017-11-28 | $4.92 | $5.05 | $4.89 | $5.00 | $5.00 | 2,763,473 |
| 2017-11-27 | $5.34 | $5.34 | $4.86 | $4.89 | $4.89 | 2,848,749 |
| 2017-11-24 | $4.78 | $5.16 | $4.74 | $5.05 | $5.05 | 2,399,608 |
| 2017-11-22 | $4.79 | $4.86 | $4.65 | $4.70 | $4.70 | 1,550,699 |
| 2017-11-21 | $4.72 | $4.82 | $4.70 | $4.76 | $4.76 | 1,270,338 |
| 2017-11-20 | $4.69 | $4.79 | $4.62 | $4.69 | $4.69 | 2,034,651 |
| 2017-11-17 | $4.69 | $4.70 | $4.56 | $4.67 | $4.67 | 1,799,571 |
| 2017-11-16 | $4.69 | $4.83 | $4.66 | $4.69 | $4.69 | 1,687,210 |
| 2017-11-15 | $4.72 | $4.78 | $4.48 | $4.61 | $4.61 | 3,565,850 |
| 2017-11-14 | $5.06 | $5.13 | $4.91 | $4.93 | $4.93 | 2,556,015 |
| 2017-11-13 | $5.14 | $5.15 | $4.85 | $4.86 | $4.86 | 2,126,697 |
| 2017-11-10 | $5.06 | $5.23 | $5.04 | $5.11 | $5.11 | 1,579,355 |
| 2017-11-09 | $5.30 | $5.31 | $4.99 | $5.04 | $5.04 | 2,780,485 |
| 2017-11-08 | $5.58 | $5.60 | $5.19 | $5.25 | $5.25 | 3,730,487 |
| 2017-11-07 | $5.88 | $5.94 | $5.43 | $5.55 | $5.55 | 3,553,180 |
| 2017-11-06 | $5.70 | $5.90 | $5.66 | $5.86 | $5.86 | 3,012,206 |
| 2017-11-03 | $5.68 | $5.89 | $5.48 | $5.64 | $5.64 | 5,238,268 |
| 2017-11-02 | $5.17 | $5.64 | $5.15 | $5.60 | $5.60 | 7,894,684 |
| 2017-11-01 | $5.06 | $5.12 | $4.94 | $5.07 | $5.07 | 2,238,197 |
| 2017-10-31 | $4.95 | $5.03 | $4.91 | $5.00 | $5.00 | 1,278,196 |
| 2017-10-30 | $4.90 | $4.97 | $4.84 | $4.90 | $4.90 | 1,032,586 |
| 2017-10-27 | $4.80 | $4.90 | $4.75 | $4.89 | $4.89 | 968,567 |
| 2017-10-26 | $4.77 | $4.86 | $4.75 | $4.78 | $4.78 | 1,113,709 |
| 2017-10-25 | $5.00 | $5.00 | $4.71 | $4.76 | $4.76 | 2,117,494 |
| 2017-10-24 | $4.99 | $5.04 | $4.91 | $5.02 | $5.02 | 942,724 |
| 2017-10-23 | $4.98 | $5.10 | $4.89 | $4.94 | $4.94 | 1,333,669 |
| 2017-10-20 | $4.95 | $5.07 | $4.86 | $4.99 | $4.99 | 1,243,719 |
| 2017-10-19 | $5.02 | $5.03 | $4.76 | $4.93 | $4.93 | 2,033,493 |
| 2017-10-18 | $5.02 | $5.09 | $4.95 | $5.06 | $5.06 | 1,149,971 |
| 2017-10-17 | $4.97 | $5.07 | $4.87 | $4.97 | $4.97 | 1,237,054 |
| 2017-10-16 | $5.20 | $5.27 | $4.95 | $5.00 | $5.00 | 1,992,528 |
| 2017-10-13 | $5.14 | $5.27 | $5.13 | $5.13 | $5.13 | 1,276,154 |
| 2017-10-12 | $5.20 | $5.24 | $5.12 | $5.14 | $5.14 | 1,271,692 |
| 2017-10-11 | $5.49 | $5.50 | $5.15 | $5.25 | $5.25 | 3,467,064 |
| 2017-10-10 | $5.21 | $5.38 | $5.12 | $5.38 | $5.38 | 3,406,298 |
| 2017-10-09 | $5.31 | $5.50 | $5.04 | $5.06 | $5.06 | 4,890,197 |
| 2017-10-06 | $4.85 | $5.14 | $4.80 | $5.10 | $5.10 | 5,102,687 |
| 2017-10-05 | $4.72 | $4.81 | $4.71 | $4.77 | $4.77 | 1,201,575 |
| 2017-10-04 | $4.84 | $4.84 | $4.68 | $4.74 | $4.74 | 1,381,087 |
| 2017-10-03 | $4.82 | $4.84 | $4.72 | $4.80 | $4.80 | 1,416,351 |
| 2017-10-02 | $4.70 | $4.85 | $4.68 | $4.78 | $4.78 | 1,846,550 |
| 2017-09-29 | $4.56 | $4.78 | $4.55 | $4.68 | $4.68 | 1,977,401 |
| 2017-09-28 | $4.83 | $4.87 | $4.40 | $4.54 | $4.54 | 5,271,119 |
| 2017-09-27 | $5.02 | $5.09 | $4.80 | $4.86 | $4.86 | 3,220,912 |
| 2017-09-26 | $5.17 | $5.17 | $4.93 | $5.00 | $5.00 | 3,382,990 |
| 2017-09-25 | $4.99 | $5.27 | $4.93 | $5.03 | $5.03 | 8,290,067 |
| 2017-09-22 | $4.69 | $4.87 | $4.64 | $4.81 | $4.81 | 2,569,580 |
| 2017-09-21 | $4.90 | $4.97 | $4.66 | $4.70 | $4.70 | 4,696,713 |
| 2017-09-20 | $4.55 | $4.90 | $4.52 | $4.86 | $4.86 | 4,771,307 |
| 2017-09-19 | $4.63 | $4.70 | $4.45 | $4.60 | $4.60 | 5,141,826 |
| 2017-09-18 | $4.63 | $4.80 | $4.51 | $4.63 | $4.63 | 4,939,485 |
| 2017-09-15 | $4.20 | $4.56 | $4.12 | $4.43 | $4.43 | 7,524,300 |
| 2017-09-14 | $4.91 | $5.06 | $4.26 | $4.29 | $4.29 | 16,025,200 |
| 2017-09-13 | $4.00 | $4.75 | $3.92 | $4.72 | $4.72 | 18,419,300 |
| 2017-09-12 | $3.54 | $3.73 | $3.48 | $3.71 | $3.71 | 1,909,065 |
| 2017-09-11 | $3.40 | $3.56 | $3.38 | $3.54 | $3.54 | 1,646,302 |
| 2017-09-08 | $3.48 | $3.55 | $3.31 | $3.33 | $3.33 | 1,841,658 |
| 2017-09-07 | $3.28 | $3.46 | $3.28 | $3.45 | $3.45 | 2,442,577 |
| 2017-09-06 | $3.11 | $3.28 | $3.10 | $3.28 | $3.28 | 1,664,831 |
| 2017-09-05 | $3.18 | $3.23 | $3.01 | $3.09 | $3.09 | 2,008,584 |
| 2017-09-01 | $3.13 | $3.20 | $3.05 | $3.17 | $3.17 | 1,764,942 |
| 2017-08-31 | $2.91 | $3.18 | $2.90 | $3.12 | $3.12 | 3,575,437 |
| 2017-08-30 | $2.76 | $2.97 | $2.76 | $2.88 | $2.88 | 1,506,530 |
| 2017-08-29 | $2.74 | $2.77 | $2.71 | $2.75 | $2.75 | 448,114 |
| 2017-08-28 | $2.76 | $2.78 | $2.75 | $2.76 | $2.76 | 404,565 |
| 2017-08-25 | $2.75 | $2.79 | $2.74 | $2.76 | $2.76 | 253,110 |
| 2017-08-24 | $2.76 | $2.79 | $2.74 | $2.76 | $2.76 | 415,353 |
| 2017-08-23 | $2.78 | $2.80 | $2.73 | $2.79 | $2.79 | 413,633 |
| 2017-08-22 | $2.78 | $2.83 | $2.78 | $2.79 | $2.79 | 344,706 |
| 2017-08-21 | $2.78 | $2.82 | $2.78 | $2.78 | $2.78 | 397,912 |
| 2017-08-18 | $2.78 | $2.84 | $2.76 | $2.79 | $2.79 | 423,184 |
| 2017-08-17 | $2.79 | $2.85 | $2.77 | $2.80 | $2.80 | 852,411 |
| 2017-08-16 | $2.85 | $2.86 | $2.78 | $2.82 | $2.82 | 501,028 |
| 2017-08-15 | $2.80 | $2.86 | $2.76 | $2.83 | $2.83 | 711,824 |
| 2017-08-14 | $2.75 | $2.88 | $2.74 | $2.80 | $2.80 | 633,370 |
| 2017-08-11 | $2.76 | $2.76 | $2.63 | $2.72 | $2.72 | 1,555,886 |
| 2017-08-10 | $2.90 | $2.90 | $2.77 | $2.78 | $2.78 | 1,224,844 |
| 2017-08-09 | $2.91 | $2.94 | $2.87 | $2.89 | $2.89 | 597,178 |
| 2017-08-08 | $2.90 | $2.97 | $2.88 | $2.92 | $2.92 | 1,006,537 |
| 2017-08-07 | $2.93 | $2.95 | $2.89 | $2.92 | $2.92 | 303,936 |
| 2017-08-04 | $2.98 | $3.03 | $2.87 | $2.91 | $2.91 | 1,318,376 |
| 2017-08-03 | $2.98 | $3.05 | $2.91 | $2.98 | $2.98 | 1,968,187 |
| 2017-08-02 | $2.89 | $2.89 | $2.82 | $2.86 | $2.86 | 741,051 |
| 2017-08-01 | $2.90 | $2.93 | $2.84 | $2.88 | $2.88 | 563,666 |
| 2017-07-31 | $2.92 | $2.94 | $2.84 | $2.93 | $2.93 | 783,319 |
| 2017-07-28 | $2.85 | $2.92 | $2.85 | $2.91 | $2.91 | 324,953 |
| 2017-07-27 | $2.90 | $2.92 | $2.82 | $2.87 | $2.87 | 1,065,478 |
| 2017-07-26 | $2.96 | $2.96 | $2.87 | $2.89 | $2.89 | 808,947 |
| 2017-07-25 | $2.93 | $2.98 | $2.92 | $2.93 | $2.93 | 444,164 |
| 2017-07-24 | $3.01 | $3.01 | $2.91 | $2.93 | $2.93 | 756,695 |
| 2017-07-21 | $3.01 | $3.12 | $2.97 | $3.01 | $3.01 | 992,091 |
| 2017-07-20 | $3.01 | $3.07 | $2.95 | $3.03 | $3.03 | 885,402 |
| 2017-07-19 | $2.91 | $3.04 | $2.89 | $2.99 | $2.99 | 1,461,423 |
| 2017-07-18 | $2.85 | $2.92 | $2.84 | $2.90 | $2.90 | 372,319 |
| 2017-07-17 | $2.90 | $2.91 | $2.83 | $2.86 | $2.86 | 516,993 |
| 2017-07-14 | $2.91 | $2.95 | $2.87 | $2.88 | $2.88 | 696,502 |
| 2017-07-13 | $2.95 | $2.95 | $2.84 | $2.92 | $2.92 | 736,162 |
| 2017-07-12 | $2.85 | $2.95 | $2.85 | $2.93 | $2.93 | 1,016,089 |
| 2017-07-11 | $2.72 | $2.83 | $2.71 | $2.83 | $2.83 | 631,665 |
| 2017-07-10 | $2.71 | $2.77 | $2.71 | $2.75 | $2.75 | 604,474 |
| 2017-07-07 | $2.75 | $2.83 | $2.70 | $2.74 | $2.74 | 1,148,952 |
| 2017-07-06 | $2.86 | $2.86 | $2.77 | $2.80 | $2.80 | 892,513 |
| 2017-07-05 | $2.88 | $2.94 | $2.83 | $2.88 | $2.88 | 784,795 |
| 2017-07-03 | $2.89 | $2.92 | $2.87 | $2.88 | $2.88 | 177,931 |
| 2017-06-30 | $2.87 | $2.95 | $2.87 | $2.90 | $2.90 | 405,755 |
| 2017-06-29 | $2.95 | $2.97 | $2.86 | $2.89 | $2.89 | 981,057 |
| 2017-06-28 | $2.88 | $2.98 | $2.85 | $2.93 | $2.93 | 918,598 |
| 2017-06-27 | $2.88 | $2.92 | $2.85 | $2.87 | $2.87 | 818,107 |
| 2017-06-26 | $2.95 | $2.97 | $2.86 | $2.89 | $2.89 | 672,093 |
| 2017-06-23 | $2.90 | $2.98 | $2.87 | $2.95 | $2.95 | 1,730,778 |
| 2017-06-22 | $2.81 | $2.92 | $2.79 | $2.88 | $2.88 | 860,574 |
| 2017-06-21 | $2.90 | $2.92 | $2.75 | $2.78 | $2.78 | 1,368,747 |
| 2017-06-20 | $3.01 | $3.01 | $2.88 | $2.89 | $2.89 | 741,415 |
| 2017-06-19 | $3.00 | $3.03 | $2.95 | $2.99 | $2.99 | 649,305 |
| 2017-06-16 | $3.01 | $3.01 | $2.93 | $2.98 | $2.98 | 578,267 |
| 2017-06-15 | $3.00 | $3.05 | $2.93 | $2.96 | $2.96 | 866,690 |
| 2017-06-14 | $3.05 | $3.19 | $2.97 | $3.01 | $3.01 | 2,667,426 |
| 2017-06-13 | $2.86 | $3.04 | $2.86 | $3.00 | $3.00 | 1,601,599 |
| 2017-06-12 | $2.85 | $2.88 | $2.76 | $2.87 | $2.87 | 880,203 |
| 2017-06-09 | $2.97 | $3.01 | $2.83 | $2.86 | $2.86 | 1,689,881 |
| 2017-06-08 | $2.83 | $3.00 | $2.82 | $2.97 | $2.97 | 1,070,806 |
| 2017-06-07 | $2.83 | $2.85 | $2.75 | $2.83 | $2.83 | 907,390 |
| 2017-06-06 | $2.83 | $2.89 | $2.77 | $2.81 | $2.81 | 2,310,594 |
| 2017-06-05 | $2.66 | $2.74 | $2.63 | $2.70 | $2.70 | 482,851 |
| 2017-06-02 | $2.72 | $2.77 | $2.66 | $2.68 | $2.68 | 866,013 |
| 2017-06-01 | $2.70 | $2.78 | $2.70 | $2.73 | $2.73 | 847,815 |
| 2017-05-31 | $2.74 | $2.79 | $2.70 | $2.77 | $2.77 | 625,564 |
| 2017-05-30 | $2.82 | $2.87 | $2.73 | $2.73 | $2.73 | 956,209 |
| 2017-05-26 | $2.67 | $2.76 | $2.67 | $2.75 | $2.75 | 430,346 |
| 2017-05-25 | $2.71 | $2.74 | $2.66 | $2.69 | $2.69 | 729,405 |
| 2017-05-24 | $2.74 | $2.77 | $2.69 | $2.73 | $2.73 | 464,707 |
| 2017-05-23 | $2.83 | $2.83 | $2.70 | $2.74 | $2.74 | 937,080 |
| 2017-05-22 | $2.78 | $2.85 | $2.78 | $2.80 | $2.80 | 747,496 |
| 2017-05-19 | $2.66 | $2.79 | $2.64 | $2.78 | $2.78 | 1,113,504 |
| 2017-05-18 | $2.58 | $2.68 | $2.55 | $2.66 | $2.66 | 770,909 |
| 2017-05-17 | $2.73 | $2.74 | $2.58 | $2.61 | $2.61 | 1,403,018 |
| 2017-05-16 | $2.82 | $2.82 | $2.69 | $2.72 | $2.72 | 796,368 |
| 2017-05-15 | $2.83 | $2.84 | $2.75 | $2.79 | $2.79 | 598,782 |
| 2017-05-12 | $2.79 | $2.83 | $2.74 | $2.78 | $2.78 | 669,214 |
| 2017-05-11 | $2.77 | $2.84 | $2.75 | $2.78 | $2.78 | 838,563 |
| 2017-05-10 | $2.74 | $2.84 | $2.71 | $2.79 | $2.79 | 942,990 |
| 2017-05-09 | $2.68 | $2.79 | $2.63 | $2.75 | $2.75 | 1,616,296 |
| 2017-05-08 | $2.80 | $2.86 | $2.70 | $2.73 | $2.73 | 1,065,579 |
| 2017-05-05 | $2.65 | $2.85 | $2.65 | $2.82 | $2.82 | 1,718,862 |
| 2017-05-04 | $2.81 | $2.96 | $2.58 | $2.67 | $2.67 | 3,974,432 |
| 2017-05-03 | $2.93 | $2.99 | $2.85 | $2.98 | $2.98 | 1,435,376 |
| 2017-05-02 | $3.00 | $3.15 | $2.76 | $2.93 | $2.93 | 4,938,796 |
| 2017-05-01 | $3.32 | $3.48 | $3.14 | $3.17 | $3.17 | 4,646,771 |
| 2017-04-28 | $3.24 | $3.32 | $3.17 | $3.27 | $3.27 | 3,594,483 |
| 2017-04-27 | $3.00 | $3.25 | $2.97 | $3.14 | $3.14 | 4,054,885 |
| 2017-04-26 | $2.91 | $3.00 | $2.83 | $3.00 | $3.00 | 1,745,308 |
| 2017-04-25 | $2.88 | $2.91 | $2.82 | $2.84 | $2.84 | 1,288,228 |
| 2017-04-24 | $2.80 | $2.87 | $2.70 | $2.86 | $2.86 | 1,411,290 |
| 2017-04-21 | $2.77 | $2.81 | $2.67 | $2.76 | $2.76 | 1,194,701 |
| 2017-04-20 | $2.79 | $2.80 | $2.71 | $2.79 | $2.79 | 1,319,615 |
| 2017-04-19 | $2.87 | $2.87 | $2.76 | $2.79 | $2.79 | 1,679,084 |
| 2017-04-18 | $2.91 | $2.95 | $2.73 | $2.89 | $2.89 | 3,232,652 |
| 2017-04-17 | $2.93 | $3.05 | $2.92 | $2.94 | $2.94 | 2,164,940 |
| 2017-04-13 | $2.73 | $3.00 | $2.71 | $2.92 | $2.92 | 33,553 |
| 2017-04-12 | $2.90 | $2.91 | $2.76 | $2.79 | $2.79 | 26,457 |
| 2017-04-11 | $2.79 | $2.88 | $2.70 | $2.88 | $2.88 | 3,650,743 |
| 2017-04-10 | $2.63 | $2.79 | $2.56 | $2.76 | $2.76 | 3,245,974 |
| 2017-04-07 | $2.63 | $2.69 | $2.50 | $2.57 | $2.57 | 3,151,722 |
| 2017-04-06 | $2.45 | $2.63 | $2.42 | $2.60 | $2.60 | 4,517,648 |
| 2017-04-05 | $2.46 | $2.61 | $2.35 | $2.38 | $2.38 | 6,111,441 |
| 2017-04-04 | $2.22 | $2.36 | $2.19 | $2.35 | $2.35 | 1,692,830 |
| 2017-04-03 | $2.20 | $2.23 | $2.17 | $2.22 | $2.22 | 598,384 |
| 2017-03-31 | $2.17 | $2.23 | $2.17 | $2.22 | $2.22 | 419,259 |
| 2017-03-30 | $2.21 | $2.23 | $2.15 | $2.18 | $2.18 | 1,777,685 |
| 2017-03-29 | $2.18 | $2.24 | $2.17 | $2.23 | $2.23 | 453,766 |
| 2017-03-28 | $2.25 | $2.25 | $2.18 | $2.19 | $2.19 | 6,657 |
| 2017-03-27 | $2.25 | $2.25 | $2.15 | $2.22 | $2.22 | 8,601 |
| 2017-03-24 | $2.28 | $2.30 | $2.22 | $2.24 | $2.24 | 580,284 |
| 2017-03-23 | $2.21 | $2.30 | $2.19 | $2.26 | $2.26 | 787,986 |
| 2017-03-22 | $2.17 | $2.24 | $2.13 | $2.20 | $2.20 | 780,680 |
| 2017-03-21 | $2.28 | $2.32 | $2.16 | $2.16 | $2.16 | 1,378,661 |
| 2017-03-20 | $2.21 | $2.32 | $2.20 | $2.25 | $2.25 | 1,697,530 |
| 2017-03-17 | $2.15 | $2.21 | $2.15 | $2.20 | $2.20 | 767,430 |
| 2017-03-16 | $2.18 | $2.22 | $2.16 | $2.19 | $2.19 | 1,101,106 |
| 2017-03-15 | $2.07 | $2.20 | $2.07 | $2.16 | $2.16 | 1,246,083 |
| 2017-03-14 | $2.13 | $2.14 | $2.07 | $2.08 | $2.08 | 534,206 |
| 2017-03-13 | $2.07 | $2.15 | $2.03 | $2.13 | $2.13 | 985,065 |
| 2017-03-10 | $2.00 | $2.05 | $1.99 | $2.05 | $2.05 | 437,176 |
| 2017-03-09 | $2.03 | $2.04 | $1.98 | $2.00 | $2.00 | 719,696 |
| 2017-03-08 | $2.04 | $2.10 | $2.03 | $2.04 | $2.04 | 379,468 |
| 2017-03-07 | $2.11 | $2.13 | $2.05 | $2.06 | $2.06 | 642,095 |
| 2017-03-06 | $2.04 | $2.15 | $2.04 | $2.11 | $2.11 | 1,126,302 |
| 2017-03-03 | $1.98 | $2.08 | $1.97 | $2.07 | $2.07 | 875,554 |
| 2017-03-02 | $2.09 | $2.17 | $1.98 | $2.00 | $2.00 | 3,420,449 |
| 2017-03-01 | $1.92 | $2.00 | $1.92 | $2.00 | $2.00 | 785,304 |
| 2017-02-28 | $1.95 | $1.96 | $1.90 | $1.91 | $1.91 | 399,766 |
| 2017-02-27 | $1.99 | $2.01 | $1.94 | $1.97 | $1.97 | 330,993 |
| 2017-02-24 | $1.97 | $2.00 | $1.92 | $1.97 | $1.97 | 537,461 |
| 2017-02-23 | $2.04 | $2.07 | $1.98 | $1.98 | $1.98 | 480,640 |
| 2017-02-22 | $2.09 | $2.13 | $1.99 | $2.04 | $2.04 | 1,359,661 |
| 2017-02-21 | $2.05 | $2.10 | $2.04 | $2.07 | $2.07 | 970,313 |
| 2017-02-17 | $2.03 | $2.06 | $2.00 | $2.04 | $2.04 | 655,752 |
| 2017-02-16 | $2.05 | $2.07 | $1.98 | $2.05 | $2.05 | 1,653,417 |
| 2017-02-15 | $2.00 | $2.01 | $1.95 | $1.97 | $1.97 | 517,156 |
| 2017-02-14 | $2.00 | $2.04 | $1.96 | $2.00 | $2.00 | 1,032,757 |
| 2017-02-13 | $1.99 | $2.01 | $1.93 | $1.99 | $1.99 | 789,776 |
| 2017-02-10 | $1.90 | $2.00 | $1.89 | $1.97 | $1.97 | 1,110,800 |
| 2017-02-09 | $1.93 | $1.98 | $1.87 | $1.89 | $1.89 | 831,311 |
| 2017-02-08 | $1.94 | $1.98 | $1.92 | $1.94 | $1.94 | 530,281 |
| 2017-02-07 | $1.99 | $2.04 | $1.96 | $1.98 | $1.98 | 995,521 |
| 2017-02-06 | $1.98 | $1.99 | $1.94 | $1.99 | $1.99 | 363,094 |
| 2017-02-03 | $1.92 | $1.97 | $1.91 | $1.97 | $1.97 | 520,118 |
| 2017-02-02 | $1.93 | $1.97 | $1.90 | $1.92 | $1.92 | 401,940 |
| 2017-02-01 | $1.90 | $2.01 | $1.89 | $1.92 | $1.92 | 844,020 |
| 2017-01-31 | $1.92 | $1.92 | $1.84 | $1.86 | $1.86 | 504,932 |
| 2017-01-30 | $1.93 | $1.93 | $1.86 | $1.91 | $1.91 | 574,731 |
| 2017-01-27 | $1.99 | $1.99 | $1.92 | $1.92 | $1.92 | 474,768 |
| 2017-01-26 | $2.00 | $2.01 | $1.95 | $1.97 | $1.97 | 604,958 |
| 2017-01-25 | $2.08 | $2.08 | $1.95 | $2.00 | $2.00 | 799,666 |
| 2017-01-24 | $1.95 | $2.03 | $1.95 | $1.99 | $1.99 | 700,853 |
| 2017-01-23 | $1.97 | $2.04 | $1.92 | $1.96 | $1.96 | 1,148,187 |
| 2017-01-20 | $2.01 | $2.09 | $2.00 | $2.02 | $2.02 | 960,206 |
| 2017-01-19 | $2.10 | $2.15 | $1.96 | $2.00 | $2.00 | 2,478,332 |
| 2017-01-18 | $1.96 | $2.07 | $1.94 | $2.06 | $2.06 | 3,092,344 |
| 2017-01-17 | $1.87 | $1.92 | $1.85 | $1.91 | $1.91 | 626,518 |
| 2017-01-13 | $1.87 | $1.87 | $1.84 | $1.87 | $1.87 | 256,078 |
| 2017-01-12 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 500,766 |
| 2017-01-11 | $1.75 | $1.87 | $1.72 | $1.86 | $1.86 | 1,432,569 |
| 2017-01-10 | $1.74 | $1.77 | $1.72 | $1.74 | $1.74 | 363,408 |
| 2017-01-09 | $1.74 | $1.79 | $1.71 | $1.74 | $1.74 | 481,576 |
| 2017-01-06 | $1.74 | $1.76 | $1.73 | $1.75 | $1.75 | 157,759 |
| 2017-01-05 | $1.76 | $1.76 | $1.73 | $1.75 | $1.75 | 408,667 |
| 2017-01-04 | $1.74 | $1.76 | $1.70 | $1.75 | $1.75 | 425,393 |
| 2017-01-03 | $1.76 | $1.76 | $1.70 | $1.70 | $1.70 | 430,675 |
| 2016-12-30 | $1.75 | $1.75 | $1.65 | $1.65 | $1.65 | 1,124,407 |
| 2016-12-29 | $1.71 | $1.75 | $1.70 | $1.72 | $1.72 | 467,772 |
| 2016-12-28 | $1.74 | $1.76 | $1.70 | $1.72 | $1.72 | 365,940 |
| 2016-12-27 | $1.77 | $1.78 | $1.74 | $1.75 | $1.75 | 213,548 |
| 2016-12-23 | $1.73 | $1.76 | $1.70 | $1.76 | $1.76 | 365,896 |
| 2016-12-22 | $1.74 | $1.76 | $1.71 | $1.72 | $1.72 | 336,792 |
| 2016-12-21 | $1.78 | $1.79 | $1.72 | $1.74 | $1.74 | 452,471 |
| 2016-12-20 | $1.83 | $1.86 | $1.74 | $1.81 | $1.81 | 828,075 |
| 2016-12-19 | $1.62 | $1.84 | $1.61 | $1.82 | $1.82 | 1,885,314 |
| 2016-12-16 | $1.72 | $1.72 | $1.66 | $1.67 | $1.67 | 508,981 |
| 2016-12-15 | $1.73 | $1.74 | $1.68 | $1.71 | $1.71 | 586,532 |
| 2016-12-14 | $1.81 | $1.81 | $1.71 | $1.74 | $1.74 | 469,103 |
| 2016-12-13 | $1.79 | $1.79 | $1.70 | $1.78 | $1.78 | 586,403 |
| 2016-12-12 | $1.82 | $1.84 | $1.76 | $1.76 | $1.76 | 541,462 |
| 2016-12-09 | $1.81 | $1.89 | $1.81 | $1.82 | $1.82 | 310,650 |
| 2016-12-08 | $1.88 | $1.89 | $1.81 | $1.82 | $1.82 | 643,267 |
| 2016-12-07 | $1.87 | $1.89 | $1.85 | $1.87 | $1.87 | 400,016 |
| 2016-12-06 | $1.86 | $1.88 | $1.83 | $1.88 | $1.88 | 286,555 |
| 2016-12-05 | $1.88 | $1.91 | $1.85 | $1.86 | $1.86 | 390,989 |
| 2016-12-02 | $1.85 | $1.88 | $1.83 | $1.88 | $1.88 | 377,499 |
| 2016-12-01 | $1.91 | $1.93 | $1.85 | $1.86 | $1.86 | 545,800 |
| 2016-11-30 | $1.95 | $1.99 | $1.87 | $1.90 | $1.90 | 600,336 |
| 2016-11-29 | $1.94 | $1.95 | $1.90 | $1.91 | $1.91 | 597,299 |
| 2016-11-28 | $1.95 | $1.96 | $1.93 | $1.95 | $1.95 | 47,458 |
| 2016-11-25 | $1.95 | $1.96 | $1.94 | $1.95 | $1.95 | 27,777 |
| 2016-11-23 | $1.95 | $1.96 | $1.91 | $1.94 | $1.94 | 366,546 |
| 2016-11-22 | $2.16 | $2.16 | $1.93 | $1.96 | $1.96 | 346,385 |
| 2016-11-21 | $1.95 | $2.00 | $1.94 | $1.94 | $1.94 | 268,174 |
| 2016-11-18 | $1.99 | $2.00 | $1.91 | $1.94 | $1.94 | 490,710 |
| 2016-11-17 | $1.92 | $1.99 | $1.90 | $1.97 | $1.97 | 407,337 |
| 2016-11-16 | $1.94 | $1.97 | $1.92 | $1.93 | $1.93 | 307,349 |
| 2016-11-15 | $2.00 | $2.01 | $1.94 | $1.95 | $1.95 | 496,438 |
| 2016-11-14 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 387,467 |
| 2016-11-11 | $1.93 | $2.01 | $1.88 | $1.99 | $1.99 | 1,040,327 |
| 2016-11-10 | $2.10 | $2.10 | $1.91 | $1.92 | $1.92 | 1,226,375 |
| 2016-11-09 | $1.92 | $2.08 | $1.87 | $2.08 | $2.08 | 1,473,144 |
| 2016-11-08 | $1.93 | $1.98 | $1.91 | $1.98 | $1.98 | 374,947 |
| 2016-11-07 | $2.00 | $2.00 | $1.93 | $1.93 | $1.93 | 685,987 |
| 2016-11-04 | $1.98 | $1.98 | $1.89 | $1.92 | $1.92 | 494,537 |
| 2016-11-03 | $2.00 | $2.02 | $1.92 | $1.92 | $1.92 | 546,986 |
| 2016-11-02 | $1.97 | $2.02 | $1.97 | $2.00 | $2.00 | 643,331 |
| 2016-11-01 | $2.13 | $2.13 | $1.97 | $2.00 | $2.00 | 519,705 |
| 2016-10-31 | $2.07 | $2.07 | $1.93 | $1.97 | $1.97 | 1,126,320 |
| 2016-10-28 | $2.07 | $2.09 | $2.02 | $2.05 | $2.05 | 770,245 |
| 2016-10-27 | $2.23 | $2.23 | $2.05 | $2.09 | $2.09 | 1,252,828 |
| 2016-10-26 | $2.22 | $2.28 | $2.17 | $2.21 | $2.21 | 1,456,889 |
| 2016-10-25 | $2.20 | $2.22 | $2.16 | $2.17 | $2.17 | 793,624 |
| 2016-10-24 | $2.13 | $2.23 | $2.13 | $2.16 | $2.16 | 714,899 |
| 2016-10-21 | $2.18 | $2.20 | $2.15 | $2.16 | $2.16 | 481,327 |
| 2016-10-20 | $2.21 | $2.24 | $2.17 | $2.18 | $2.18 | 578,382 |
| 2016-10-19 | $2.22 | $2.26 | $2.19 | $2.21 | $2.21 | 526,610 |
| 2016-10-18 | $2.34 | $2.34 | $2.16 | $2.20 | $2.20 | 1,318,932 |
| 2016-10-17 | $2.39 | $2.40 | $2.22 | $2.25 | $2.25 | 963,962 |
| 2016-10-14 | $2.20 | $2.41 | $2.20 | $2.32 | $2.32 | 1,768,055 |
| 2016-10-13 | $2.20 | $2.20 | $2.10 | $2.20 | $2.20 | 1,103,333 |
| 2016-10-12 | $2.28 | $2.31 | $2.20 | $2.22 | $2.22 | 1,348,052 |
| 2016-10-11 | $2.41 | $2.41 | $2.28 | $2.29 | $2.29 | 841,067 |
| 2016-10-10 | $2.46 | $2.46 | $2.36 | $2.40 | $2.40 | 724,972 |
| 2016-10-07 | $2.46 | $2.46 | $2.36 | $2.38 | $2.38 | 780,285 |
| 2016-10-06 | $2.44 | $2.45 | $2.34 | $2.44 | $2.44 | 1,057,705 |
| 2016-10-05 | $2.41 | $2.49 | $2.35 | $2.41 | $2.41 | 1,097,006 |
| 2016-10-04 | $2.52 | $2.52 | $2.33 | $2.38 | $2.38 | 3,001,172 |
| 2016-10-03 | $2.21 | $2.53 | $2.20 | $2.49 | $2.49 | 4,146,782 |
| 2016-09-30 | $2.18 | $2.25 | $2.14 | $2.21 | $2.21 | 1,059,658 |
| 2016-09-29 | $2.21 | $2.23 | $2.11 | $2.11 | $2.11 | 4,666,334 |
| 2016-09-28 | $2.19 | $2.26 | $2.12 | $2.18 | $2.18 | 2,030,657 |
| 2016-09-27 | $2.09 | $2.24 | $2.08 | $2.18 | $2.18 | 2,530,972 |
| 2016-09-26 | $2.04 | $2.08 | $2.00 | $2.06 | $2.06 | 1,050,394 |
| 2016-09-23 | $2.03 | $2.03 | $1.95 | $2.00 | $2.00 | 688,485 |
| 2016-09-22 | $2.10 | $2.10 | $2.01 | $2.02 | $2.02 | 651,690 |
| 2016-09-21 | $2.02 | $2.07 | $2.01 | $2.07 | $2.07 | 494,562 |
| 2016-09-20 | $2.04 | $2.04 | $1.98 | $1.99 | $1.99 | 540,872 |
| 2016-09-19 | $2.00 | $2.05 | $1.99 | $2.02 | $2.02 | 350,833 |
| 2016-09-16 | $1.98 | $2.00 | $1.94 | $2.00 | $2.00 | 445,760 |
| 2016-09-15 | $2.04 | $2.04 | $1.93 | $1.96 | $1.96 | 239,948 |
| 2016-09-14 | $2.01 | $2.01 | $1.90 | $1.92 | $1.92 | 447,861 |
| 2016-09-13 | $2.00 | $2.02 | $1.85 | $1.92 | $1.92 | 1,209,845 |
| 2016-09-12 | $2.00 | $2.04 | $2.00 | $2.02 | $2.02 | 501,328 |
| 2016-09-09 | $2.26 | $2.26 | $2.00 | $2.01 | $2.01 | 1,113,581 |
| 2016-09-08 | $2.20 | $2.20 | $2.09 | $2.10 | $2.10 | 475,247 |
| 2016-09-07 | $2.05 | $2.15 | $2.05 | $2.09 | $2.09 | 628,276 |
| 2016-09-06 | $2.15 | $2.19 | $2.08 | $2.13 | $2.13 | 1,494,792 |
| 2016-09-02 | $2.10 | $2.15 | $2.10 | $2.14 | $2.14 | 562,135 |
| 2016-09-01 | $2.16 | $2.16 | $2.06 | $2.10 | $2.10 | 674,827 |
| 2016-08-31 | $2.06 | $2.14 | $2.05 | $2.08 | $2.08 | 731,546 |
| 2016-08-30 | $2.12 | $2.15 | $2.04 | $2.07 | $2.07 | 754,831 |
| 2016-08-29 | $2.11 | $2.19 | $2.07 | $2.12 | $2.12 | 1,293,426 |
| 2016-08-26 | $2.04 | $2.17 | $2.04 | $2.12 | $2.12 | 1,203,249 |
| 2016-08-25 | $2.09 | $2.13 | $2.02 | $2.05 | $2.05 | 1,176,103 |
| 2016-08-24 | $2.09 | $2.10 | $1.98 | $1.99 | $1.99 | 1,624,014 |
| 2016-08-23 | $2.11 | $2.14 | $2.02 | $2.08 | $2.08 | 906,686 |
| 2016-08-22 | $2.15 | $2.18 | $1.98 | $2.03 | $2.03 | 2,510,744 |
| 2016-08-19 | $2.16 | $2.30 | $2.10 | $2.11 | $2.11 | 3,796,756 |
| 2016-08-18 | $2.12 | $2.38 | $2.06 | $2.16 | $2.16 | 11,818,241 |
| 2016-08-17 | $1.94 | $2.01 | $1.91 | $1.97 | $1.97 | 1,286,139 |
| 2016-08-16 | $1.91 | $1.98 | $1.89 | $1.96 | $1.96 | 1,165,296 |
| 2016-08-15 | $1.80 | $1.96 | $1.80 | $1.92 | $1.92 | 1,039,192 |
| 2016-08-12 | $1.82 | $1.86 | $1.79 | $1.81 | $1.81 | 537,848 |
| 2016-08-11 | $1.76 | $1.86 | $1.75 | $1.82 | $1.82 | 768,157 |
| 2016-08-10 | $1.87 | $1.88 | $1.77 | $1.77 | $1.77 | 902,987 |
| 2016-08-09 | $1.96 | $1.97 | $1.84 | $1.89 | $1.89 | 1,446,113 |
| 2016-08-08 | $1.98 | $2.03 | $1.94 | $1.97 | $1.97 | 631,852 |
| 2016-08-05 | $2.01 | $2.03 | $1.94 | $1.99 | $1.99 | 626,210 |
| 2016-08-04 | $2.00 | $2.04 | $1.98 | $2.00 | $2.00 | 322,721 |
| 2016-08-03 | $1.91 | $2.03 | $1.90 | $2.00 | $2.00 | 707,782 |
| 2016-08-02 | $2.07 | $2.07 | $1.91 | $1.96 | $1.96 | 1,089,153 |
| 2016-08-01 | $1.95 | $2.04 | $1.95 | $2.03 | $2.03 | 685,775 |
| 2016-07-29 | $2.06 | $2.07 | $1.93 | $1.93 | $1.93 | 1,113,675 |
| 2016-07-28 | $2.10 | $2.15 | $1.92 | $2.01 | $2.01 | 3,107,695 |
| 2016-07-27 | $1.90 | $2.12 | $1.86 | $2.04 | $2.04 | 5,354,259 |
| 2016-07-26 | $1.81 | $1.84 | $1.76 | $1.83 | $1.83 | 1,107,603 |
| 2016-07-25 | $1.85 | $1.92 | $1.77 | $1.83 | $1.83 | 2,586,264 |
| 2016-07-22 | $1.70 | $1.87 | $1.67 | $1.81 | $1.81 | 2,231,982 |
| 2016-07-21 | $1.79 | $1.81 | $1.68 | $1.71 | $1.71 | 2,054,385 |
| 2016-07-20 | $1.61 | $1.75 | $1.61 | $1.71 | $1.71 | 3,445,365 |
| 2016-07-19 | $1.85 | $1.87 | $1.56 | $1.57 | $1.57 | 8,995,274 |
| 2016-07-18 | $1.56 | $2.01 | $1.49 | $2.01 | $2.01 | 18,668,454 |
| 2016-07-15 | $1.37 | $1.40 | $1.35 | $1.39 | $1.39 | 168,910 |
| 2016-07-14 | $1.40 | $1.40 | $1.33 | $1.38 | $1.38 | 510,136 |
| 2016-07-13 | $1.39 | $1.41 | $1.33 | $1.35 | $1.35 | 610,739 |
| 2016-07-12 | $1.48 | $1.50 | $1.39 | $1.39 | $1.39 | 988,103 |
| 2016-07-11 | $1.33 | $1.45 | $1.30 | $1.45 | $1.45 | 3,104,867 |
| 2016-07-08 | $1.28 | $1.32 | $1.27 | $1.29 | $1.29 | 1,010,969 |
| 2016-07-07 | $1.25 | $1.27 | $1.23 | $1.26 | $1.26 | 872,304 |
| 2016-07-06 | $1.24 | $1.25 | $1.23 | $1.24 | $1.24 | 262,224 |
| 2016-07-05 | $1.27 | $1.29 | $1.24 | $1.25 | $1.25 | 451,489 |
| 2016-07-01 | $1.29 | $1.31 | $1.26 | $1.30 | $1.30 | 302,555 |
| 2016-06-30 | $1.31 | $1.33 | $1.24 | $1.25 | $1.25 | 2,145,116 |
| 2016-06-29 | $1.27 | $1.34 | $1.27 | $1.33 | $1.33 | 1,287,976 |
| 2016-06-28 | $1.25 | $1.32 | $1.23 | $1.26 | $1.26 | 492,615 |
| 2016-06-27 | $1.28 | $1.31 | $1.25 | $1.25 | $1.25 | 548,985 |
| 2016-06-24 | $1.33 | $1.35 | $1.26 | $1.27 | $1.27 | 708,410 |
| 2016-06-23 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 142,607 |
| 2016-06-22 | $1.39 | $1.39 | $1.35 | $1.35 | $1.35 | 414,102 |
| 2016-06-21 | $1.37 | $1.41 | $1.37 | $1.37 | $1.37 | 272,301 |
| 2016-06-20 | $1.41 | $1.41 | $1.37 | $1.38 | $1.38 | 271,995 |
| 2016-06-17 | $1.37 | $1.39 | $1.37 | $1.39 | $1.39 | 191,492 |
| 2016-06-16 | $1.37 | $1.39 | $1.35 | $1.37 | $1.37 | 261,160 |
| 2016-06-15 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 171,342 |
| 2016-06-14 | $1.40 | $1.41 | $1.39 | $1.39 | $1.39 | 153,578 |
| 2016-06-13 | $1.41 | $1.42 | $1.36 | $1.42 | $1.42 | 426,545 |
| 2016-06-10 | $1.40 | $1.42 | $1.39 | $1.40 | $1.40 | 280,788 |
| 2016-06-09 | $1.42 | $1.44 | $1.41 | $1.42 | $1.42 | 220,783 |
| 2016-06-08 | $1.45 | $1.47 | $1.44 | $1.44 | $1.44 | 379,278 |
| 2016-06-07 | $1.44 | $1.45 | $1.42 | $1.44 | $1.44 | 309,860 |
| 2016-06-06 | $1.44 | $1.47 | $1.42 | $1.44 | $1.44 | 613,746 |
| 2016-06-03 | $1.39 | $1.44 | $1.38 | $1.41 | $1.41 | 337,096 |
| 2016-06-02 | $1.48 | $1.49 | $1.37 | $1.39 | $1.39 | 871,800 |
| 2016-06-01 | $1.40 | $1.49 | $1.35 | $1.44 | $1.44 | 1,494,646 |
| 2016-05-31 | $1.37 | $1.39 | $1.36 | $1.38 | $1.38 | 207,386 |
| 2016-05-27 | $1.35 | $1.36 | $1.34 | $1.36 | $1.36 | 125,637 |
| 2016-05-26 | $1.38 | $1.38 | $1.34 | $1.36 | $1.36 | 326,941 |
| 2016-05-25 | $1.35 | $1.38 | $1.34 | $1.35 | $1.35 | 379,323 |
| 2016-05-24 | $1.41 | $1.41 | $1.34 | $1.36 | $1.36 | 309,554 |
| 2016-05-23 | $1.34 | $1.41 | $1.34 | $1.40 | $1.40 | 208,827 |
| 2016-05-20 | $1.37 | $1.37 | $1.34 | $1.35 | $1.35 | 150,287 |
| 2016-05-19 | $1.35 | $1.36 | $1.31 | $1.36 | $1.36 | 253,460 |
| 2016-05-18 | $1.40 | $1.40 | $1.36 | $1.36 | $1.36 | 133,143 |
| 2016-05-17 | $1.39 | $1.40 | $1.36 | $1.36 | $1.36 | 168,616 |
| 2016-05-16 | $1.35 | $1.38 | $1.34 | $1.38 | $1.38 | 227,665 |
| 2016-05-13 | $1.35 | $1.39 | $1.34 | $1.34 | $1.34 | 350,346 |
| 2016-05-12 | $1.42 | $1.42 | $1.33 | $1.37 | $1.37 | 527,750 |
| 2016-05-11 | $1.38 | $1.39 | $1.36 | $1.39 | $1.39 | 325,169 |
| 2016-05-10 | $1.43 | $1.43 | $1.38 | $1.39 | $1.39 | 448,558 |
| 2016-05-09 | $1.41 | $1.46 | $1.39 | $1.42 | $1.42 | 567,131 |
| 2016-05-06 | $1.40 | $1.44 | $1.39 | $1.40 | $1.40 | 217,329 |
| 2016-05-05 | $1.44 | $1.45 | $1.39 | $1.40 | $1.40 | 388,368 |
| 2016-05-04 | $1.44 | $1.47 | $1.40 | $1.43 | $1.43 | 378,626 |
| 2016-05-03 | $1.48 | $1.48 | $1.41 | $1.42 | $1.42 | 471,076 |
| 2016-05-02 | $1.60 | $1.61 | $1.44 | $1.52 | $1.52 | 774,014 |
| 2016-04-29 | $1.61 | $1.64 | $1.59 | $1.60 | $1.60 | 1,099,580 |
| 2016-04-28 | $1.48 | $1.59 | $1.46 | $1.58 | $1.58 | 1,645,998 |
| 2016-04-27 | $1.44 | $1.47 | $1.43 | $1.46 | $1.46 | 823,614 |
| 2016-04-26 | $1.44 | $1.44 | $1.41 | $1.42 | $1.42 | 575,078 |
| 2016-04-25 | $1.43 | $1.43 | $1.38 | $1.39 | $1.39 | 402,963 |
| 2016-04-22 | $1.43 | $1.44 | $1.38 | $1.42 | $1.42 | 506,107 |
| 2016-04-21 | $1.38 | $1.41 | $1.37 | $1.41 | $1.41 | 425,483 |
| 2016-04-20 | $1.38 | $1.42 | $1.35 | $1.37 | $1.37 | 492,666 |
| 2016-04-19 | $1.40 | $1.40 | $1.37 | $1.37 | $1.37 | 392,367 |
| 2016-04-18 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 168,214 |
| 2016-04-15 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 338,160 |
| 2016-04-14 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 284,318 |
| 2016-04-13 | $1.36 | $1.44 | $1.35 | $1.40 | $1.40 | 890,620 |
| 2016-04-12 | $1.34 | $1.38 | $1.33 | $1.37 | $1.37 | 257,886 |
| 2016-04-11 | $1.34 | $1.36 | $1.32 | $1.34 | $1.34 | 334,410 |
| 2016-04-08 | $1.35 | $1.35 | $1.33 | $1.33 | $1.33 | 152,479 |
| 2016-04-07 | $1.34 | $1.37 | $1.32 | $1.34 | $1.34 | 340,008 |
| 2016-04-06 | $1.35 | $1.37 | $1.34 | $1.35 | $1.35 | 269,493 |
| 2016-04-05 | $1.38 | $1.38 | $1.35 | $1.36 | $1.36 | 160,314 |
| 2016-04-04 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 306,750 |
| 2016-04-01 | $1.39 | $1.41 | $1.37 | $1.39 | $1.39 | 100,973 |
| 2016-03-31 | $1.40 | $1.41 | $1.37 | $1.40 | $1.40 | 293,824 |
| 2016-03-30 | $1.37 | $1.41 | $1.36 | $1.41 | $1.41 | 637,936 |
| 2016-03-29 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 345,989 |
| 2016-03-28 | $1.37 | $1.39 | $1.34 | $1.38 | $1.38 | 225,963 |
| 2016-03-24 | $1.32 | $1.39 | $1.31 | $1.38 | $1.38 | 224,058 |
| 2016-03-23 | $1.41 | $1.43 | $1.33 | $1.34 | $1.34 | 557,406 |
| 2016-03-22 | $1.42 | $1.45 | $1.39 | $1.40 | $1.40 | 437,251 |
| 2016-03-21 | $1.43 | $1.43 | $1.39 | $1.39 | $1.39 | 220,499 |
| 2016-03-18 | $1.41 | $1.44 | $1.39 | $1.43 | $1.43 | 302,726 |
| 2016-03-17 | $1.39 | $1.45 | $1.39 | $1.42 | $1.42 | 325,984 |
| 2016-03-16 | $1.38 | $1.43 | $1.34 | $1.40 | $1.40 | 378,334 |
| 2016-03-15 | $1.42 | $1.43 | $1.37 | $1.40 | $1.40 | 333,552 |
| 2016-03-14 | $1.42 | $1.47 | $1.42 | $1.43 | $1.43 | 438,295 |
| 2016-03-11 | $1.42 | $1.47 | $1.42 | $1.45 | $1.45 | 347,372 |
| 2016-03-10 | $1.45 | $1.50 | $1.40 | $1.43 | $1.43 | 399,702 |
| 2016-03-09 | $1.46 | $1.49 | $1.45 | $1.47 | $1.47 | 230,708 |
| 2016-03-08 | $1.47 | $1.50 | $1.45 | $1.48 | $1.48 | 340,537 |
| 2016-03-07 | $1.44 | $1.51 | $1.37 | $1.51 | $1.51 | 611,974 |
| 2016-03-04 | $1.50 | $1.56 | $1.41 | $1.42 | $1.42 | 923,472 |
| 2016-03-03 | $1.48 | $1.53 | $1.47 | $1.51 | $1.51 | 830,847 |
| 2016-03-02 | $1.38 | $1.49 | $1.38 | $1.48 | $1.48 | 720,771 |
| 2016-03-01 | $1.42 | $1.44 | $1.40 | $1.41 | $1.41 | 410,276 |
| 2016-02-29 | $1.33 | $1.45 | $1.33 | $1.42 | $1.42 | 868,655 |
| 2016-02-26 | $1.33 | $1.40 | $1.33 | $1.36 | $1.36 | 910,790 |
| 2016-02-25 | $1.28 | $1.34 | $1.27 | $1.33 | $1.33 | 575,408 |
| 2016-02-24 | $1.31 | $1.33 | $1.23 | $1.33 | $1.33 | 917,135 |
| 2016-02-23 | $1.28 | $1.32 | $1.28 | $1.31 | $1.31 | 728,465 |
| 2016-02-22 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 323,997 |
| 2016-02-19 | $1.35 | $1.35 | $1.30 | $1.32 | $1.32 | 299,126 |
| 2016-02-18 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 347,741 |
| 2016-02-17 | $1.32 | $1.36 | $1.31 | $1.32 | $1.32 | 638,167 |
| 2016-02-16 | $1.27 | $1.35 | $1.27 | $1.34 | $1.34 | 252,034 |
| 2016-02-12 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 433,000 |
| 2016-02-11 | $1.26 | $1.29 | $1.24 | $1.27 | $1.27 | 485,456 |
| 2016-02-10 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 206,675 |
| 2016-02-09 | $1.29 | $1.32 | $1.28 | $1.29 | $1.29 | 319,866 |
| 2016-02-08 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 282,017 |
| 2016-02-05 | $1.43 | $1.43 | $1.30 | $1.35 | $1.35 | 373,963 |
| 2016-02-04 | $1.33 | $1.43 | $1.33 | $1.40 | $1.40 | 468,540 |
| 2016-02-03 | $1.30 | $1.36 | $1.29 | $1.33 | $1.33 | 678,889 |
| 2016-02-02 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 501,926 |
| 2016-02-01 | $1.36 | $1.39 | $1.29 | $1.36 | $1.36 | 445,717 |
| 2016-01-29 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 240,573 |
| 2016-01-28 | $1.31 | $1.36 | $1.30 | $1.30 | $1.30 | 186,480 |
| 2016-01-27 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 201,542 |
| 2016-01-26 | $1.32 | $1.35 | $1.30 | $1.30 | $1.30 | 304,129 |
| 2016-01-25 | $1.34 | $1.35 | $1.30 | $1.31 | $1.31 | 312,807 |
| 2016-01-22 | $1.40 | $1.42 | $1.29 | $1.36 | $1.36 | 1,307,748 |
| 2016-01-21 | $1.19 | $1.25 | $1.16 | $1.23 | $1.23 | 690,317 |
| 2016-01-20 | $1.20 | $1.24 | $1.11 | $1.20 | $1.20 | 1,418,274 |
| 2016-01-19 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 569,047 |
| 2016-01-15 | $1.25 | $1.27 | $1.20 | $1.27 | $1.27 | 553,860 |
| 2016-01-14 | $1.25 | $1.29 | $1.23 | $1.26 | $1.26 | 466,074 |
| 2016-01-13 | $1.28 | $1.30 | $1.24 | $1.25 | $1.25 | 418,212 |
| 2016-01-12 | $1.31 | $1.38 | $1.25 | $1.26 | $1.26 | 914,241 |
| 2016-01-11 | $1.35 | $1.39 | $1.28 | $1.32 | $1.32 | 494,052 |
| 2016-01-08 | $1.33 | $1.40 | $1.33 | $1.33 | $1.33 | 743,616 |
| 2016-01-07 | $1.36 | $1.36 | $1.30 | $1.31 | $1.31 | 616,732 |
| 2016-01-06 | $1.45 | $1.45 | $1.37 | $1.39 | $1.39 | 668,566 |
| 2016-01-05 | $1.49 | $1.52 | $1.45 | $1.46 | $1.46 | 297,304 |
| 2016-01-04 | $1.46 | $1.55 | $1.45 | $1.52 | $1.52 | 724,196 |
| 2015-12-31 | $1.64 | $1.67 | $1.52 | $1.56 | $1.56 | 898,503 |
| 2015-12-30 | $1.61 | $1.68 | $1.58 | $1.63 | $1.63 | 3,456,932 |
| 2015-12-29 | $1.50 | $1.60 | $1.43 | $1.58 | $1.58 | 1,862,102 |
| 2015-12-28 | $1.38 | $1.59 | $1.38 | $1.55 | $1.55 | 2,387,661 |
| 2015-12-24 | $1.33 | $1.39 | $1.33 | $1.37 | $1.37 | 539,141 |
| 2015-12-23 | $1.32 | $1.38 | $1.32 | $1.37 | $1.37 | 516,222 |
| 2015-12-22 | $1.31 | $1.35 | $1.28 | $1.35 | $1.35 | 496,515 |
| 2015-12-21 | $1.22 | $1.33 | $1.22 | $1.30 | $1.30 | 1,079,469 |
| 2015-12-18 | $1.20 | $1.22 | $1.17 | $1.22 | $1.22 | 638,065 |
| 2015-12-17 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 496,069 |
| 2015-12-16 | $1.19 | $1.28 | $1.19 | $1.27 | $1.27 | 812,708 |
| 2015-12-15 | $1.21 | $1.21 | $1.17 | $1.18 | $1.18 | 470,550 |
| 2015-12-14 | $1.19 | $1.23 | $1.16 | $1.19 | $1.19 | 389,748 |
| 2015-12-11 | $1.18 | $1.20 | $1.17 | $1.18 | $1.18 | 298,548 |
| 2015-12-10 | $1.24 | $1.24 | $1.17 | $1.19 | $1.19 | 562,998 |
| 2015-12-09 | $1.20 | $1.24 | $1.19 | $1.23 | $1.23 | 301,296 |
| 2015-12-08 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 455,677 |
| 2015-12-07 | $1.23 | $1.24 | $1.19 | $1.19 | $1.19 | 577,537 |
| 2015-12-04 | $1.28 | $1.30 | $1.20 | $1.22 | $1.22 | 871,763 |
| 2015-12-03 | $1.27 | $1.30 | $1.27 | $1.29 | $1.29 | 372,179 |
| 2015-12-02 | $1.26 | $1.32 | $1.26 | $1.28 | $1.28 | 413,755 |
| 2015-12-01 | $1.30 | $1.32 | $1.26 | $1.30 | $1.30 | 623,484 |
| 2015-11-30 | $1.37 | $1.39 | $1.25 | $1.27 | $1.27 | 1,381,419 |
| 2015-11-27 | $1.38 | $1.38 | $1.34 | $1.36 | $1.36 | 355,017 |
| 2015-11-25 | $1.36 | $1.42 | $1.34 | $1.39 | $1.39 | 627,236 |
| 2015-11-24 | $1.29 | $1.35 | $1.28 | $1.35 | $1.35 | 302,522 |
| 2015-11-23 | $1.36 | $1.36 | $1.28 | $1.30 | $1.30 | 900,013 |
| 2015-11-20 | $1.36 | $1.39 | $1.34 | $1.34 | $1.34 | 519,513 |
| 2015-11-19 | $1.37 | $1.40 | $1.33 | $1.39 | $1.39 | 483,496 |
| 2015-11-18 | $1.38 | $1.38 | $1.31 | $1.34 | $1.34 | 408,325 |
| 2015-11-17 | $1.45 | $1.45 | $1.31 | $1.36 | $1.36 | 1,110,751 |
| 2015-11-16 | $1.44 | $1.48 | $1.42 | $1.45 | $1.45 | 319,627 |
| 2015-11-13 | $1.51 | $1.51 | $1.43 | $1.47 | $1.47 | 396,005 |
| 2015-11-12 | $1.48 | $1.53 | $1.46 | $1.49 | $1.49 | 421,635 |
| 2015-11-11 | $1.53 | $1.59 | $1.49 | $1.51 | $1.51 | 497,597 |
| 2015-11-10 | $1.60 | $1.63 | $1.48 | $1.51 | $1.51 | 1,115,780 |
| 2015-11-09 | $1.60 | $1.64 | $1.57 | $1.58 | $1.58 | 687,670 |
| 2015-11-06 | $1.60 | $1.63 | $1.46 | $1.58 | $1.58 | 1,201,170 |
| 2015-11-05 | $1.67 | $1.68 | $1.61 | $1.62 | $1.62 | 568,285 |
| 2015-11-04 | $1.73 | $1.75 | $1.68 | $1.71 | $1.71 | 448,471 |
| 2015-11-03 | $1.67 | $1.75 | $1.64 | $1.68 | $1.68 | 1,276,213 |
| 2015-11-02 | $1.53 | $1.70 | $1.51 | $1.63 | $1.63 | 1,949,783 |
| 2015-10-30 | $1.51 | $1.54 | $1.48 | $1.51 | $1.51 | 595,528 |
| 2015-10-29 | $1.52 | $1.54 | $1.48 | $1.53 | $1.53 | 456,282 |
| 2015-10-28 | $1.51 | $1.54 | $1.48 | $1.50 | $1.50 | 610,110 |
| 2015-10-27 | $1.58 | $1.58 | $1.48 | $1.50 | $1.50 | 492,976 |
| 2015-10-26 | $1.50 | $1.57 | $1.45 | $1.54 | $1.54 | 867,281 |
| 2015-10-23 | $1.49 | $1.49 | $1.41 | $1.45 | $1.45 | 499,705 |
| 2015-10-22 | $1.51 | $1.51 | $1.45 | $1.47 | $1.47 | 262,128 |
| 2015-10-21 | $1.49 | $1.52 | $1.46 | $1.48 | $1.48 | 211,925 |
| 2015-10-20 | $1.50 | $1.52 | $1.46 | $1.48 | $1.48 | 299,163 |
| 2015-10-19 | $1.49 | $1.54 | $1.46 | $1.50 | $1.50 | 574,507 |
| 2015-10-16 | $1.53 | $1.56 | $1.49 | $1.56 | $1.56 | 499,136 |
| 2015-10-15 | $1.54 | $1.59 | $1.54 | $1.56 | $1.56 | 507,551 |
| 2015-10-14 | $1.51 | $1.56 | $1.50 | $1.55 | $1.55 | 424,016 |
| 2015-10-13 | $1.45 | $1.58 | $1.45 | $1.51 | $1.51 | 726,402 |
| 2015-10-12 | $1.54 | $1.56 | $1.42 | $1.49 | $1.49 | 675,178 |
| 2015-10-09 | $1.59 | $1.60 | $1.53 | $1.55 | $1.55 | 900,042 |
| 2015-10-08 | $1.50 | $1.62 | $1.46 | $1.54 | $1.54 | 2,143,903 |
| 2015-10-07 | $1.44 | $1.48 | $1.41 | $1.48 | $1.48 | 851,792 |
| 2015-10-06 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 791,439 |
| 2015-10-05 | $1.29 | $1.38 | $1.28 | $1.37 | $1.37 | 1,317,684 |
| 2015-10-02 | $1.20 | $1.28 | $1.19 | $1.28 | $1.28 | 593,659 |
| 2015-10-01 | $1.25 | $1.25 | $1.20 | $1.23 | $1.23 | 330,446 |
| 2015-09-30 | $1.15 | $1.24 | $1.12 | $1.20 | $1.20 | 1,057,761 |
| 2015-09-29 | $1.22 | $1.27 | $1.12 | $1.13 | $1.13 | 1,807,920 |
| 2015-09-28 | $1.35 | $1.36 | $1.21 | $1.22 | $1.22 | 2,833,291 |
| 2015-09-25 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 648,989 |
| 2015-09-24 | $1.20 | $1.21 | $1.12 | $1.14 | $1.14 | 753,439 |
| 2015-09-23 | $1.21 | $1.23 | $1.17 | $1.17 | $1.17 | 518,364 |
| 2015-09-22 | $1.25 | $1.26 | $1.20 | $1.23 | $1.23 | 588,614 |
| 2015-09-21 | $1.29 | $1.34 | $1.25 | $1.26 | $1.26 | 1,027,170 |
| 2015-09-18 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 384,172 |
| 2015-09-17 | $1.28 | $1.32 | $1.25 | $1.26 | $1.26 | 463,083 |
| 2015-09-16 | $1.27 | $1.30 | $1.26 | $1.30 | $1.30 | 279,108 |
| 2015-09-15 | $1.34 | $1.39 | $1.25 | $1.27 | $1.27 | 1,089,040 |
| 2015-09-14 | $1.42 | $1.43 | $1.28 | $1.32 | $1.32 | 690,647 |
| 2015-09-11 | $1.45 | $1.46 | $1.33 | $1.44 | $1.44 | 381,410 |
| 2015-09-10 | $1.44 | $1.51 | $1.40 | $1.45 | $1.45 | 411,001 |
| 2015-09-09 | $1.37 | $1.45 | $1.35 | $1.43 | $1.43 | 580,362 |
| 2015-09-08 | $1.30 | $1.39 | $1.30 | $1.35 | $1.35 | 249,496 |
| 2015-09-04 | $1.34 | $1.34 | $1.30 | $1.31 | $1.31 | 139,692 |
| 2015-09-03 | $1.32 | $1.38 | $1.29 | $1.34 | $1.34 | 373,005 |
| 2015-09-02 | $1.35 | $1.35 | $1.26 | $1.30 | $1.30 | 382,144 |
Ballard Power Systems Inc (BLDP) News Headlines
.jpg)
Albemarle, Cummins receive tax credits under Biden's clean energy drive
None
reuters.com April 19, 2024Recent Ballard Power Systems Inc (BLDP) News
Similar Companies to Ballard Power Systems Inc (BLDP) in the Specialty Industrial Machinery Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| General Electric Company | GE | Specialty Industrial Machinery | Industrials | 174,000 |
| Nidec Corporation | NJDCY | Specialty Industrial Machinery | Industrials | 116,286 |
| Honeywell International Inc | HON | Specialty Industrial Machinery | Industrials | 100,000 |
| Eaton Corporation plc | ETN | Specialty Industrial Machinery | Industrials | 97,000 |
| 3M Company | MMM | Specialty Industrial Machinery | Industrials | 88,000 |
| Emerson Electric Company | EMR | Specialty Industrial Machinery | Industrials | 85,000 |
| Cummins Inc | CMI | Specialty Industrial Machinery | Industrials | 65,000 |
| Watts Water Technologies Inc - Class A | WTS | Specialty Industrial Machinery | Industrials | 60,000 |
| Parker-Hannifin Corp | PH | Specialty Industrial Machinery | Industrials | 54,000 |
| Illinois Tool Works Inc | ITW | Specialty Industrial Machinery | Industrials | 53,000 |