Coeur Mining Inc (CDE) Exchange: NYSE
Data as of May 9, 2025
$5.79 ($0.34) 6.24%
Coeur Mining Inc - Daily Information
Click for more stock information on Coeur Mining Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.59 |
| Previous Close | $5.79 |
| High | $5.80 |
| Low | $5.51 |
| Adjusted Open | $5.59 |
| Previous Adjusted Close | $5.79 |
| Adjusted High | $5.80 |
| Adjusted Low | $5.51 |
About Coeur Mining Inc (CDE)
Coeur Mining Inc. is a leader in the silver and gold mining industry, with operations and projects in the Americas and Australia. Founded in 1928 and headquartered in Chicago, Illinois, Coeur has grown to become one of the largest publicly traded precious metals mining companies in the world. The company has gradually expanded its asset base over the years and acquired several companies since 2008. From 2014 to 2019, Coeur increased its production by 261000 ounces of gold and 27.8 million ounces of silver. The company also owns and operates three underground mines located in North America and one open-pit mine in Australia. Additionally, Coeur owns five other processing and tailings facilities and three development projects. Coeur's current operations employ 3,000 employees across the globe.
Invest in Coeur Mining Inc (CDE)
Historical Stock Data for Coeur Mining Inc (CDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $5.59 | $5.80 | $5.51 | $5.79 | $5.79 | 15,425,857 |
| 2025-05-05 | $5.47 | $5.50 | $5.27 | $5.45 | $5.45 | 13,436,382 |
| 2025-05-02 | $5.46 | $5.51 | $5.21 | $5.31 | $5.31 | 15,402,864 |
| 2025-05-01 | $5.43 | $5.48 | $5.34 | $5.40 | $5.40 | 12,652,329 |
| 2025-04-30 | $5.41 | $5.55 | $5.32 | $5.55 | $5.55 | 16,024,455 |
| 2025-04-29 | $5.66 | $5.71 | $5.42 | $5.53 | $5.53 | 16,350,078 |
| 2025-04-28 | $5.61 | $5.71 | $5.50 | $5.70 | $5.70 | 12,130,522 |
| 2025-04-25 | $5.65 | $5.73 | $5.57 | $5.67 | $5.67 | 10,664,796 |
| 2025-04-24 | $6.00 | $6.04 | $5.75 | $5.84 | $5.84 | 11,540,070 |
| 2025-04-23 | $5.68 | $6.01 | $5.63 | $5.86 | $5.86 | 19,821,477 |
| 2025-04-22 | $6.04 | $6.10 | $5.72 | $5.75 | $5.75 | 17,569,023 |
| 2025-04-21 | $6.35 | $6.43 | $5.83 | $5.95 | $5.95 | 16,395,296 |
| 2025-04-17 | $6.18 | $6.27 | $5.96 | $6.03 | $6.03 | 13,103,937 |
| 2025-04-16 | $6.35 | $6.51 | $6.15 | $6.27 | $6.27 | 16,304,749 |
| 2025-04-15 | $6.12 | $6.19 | $6.01 | $6.10 | $6.10 | 15,313,673 |
| 2025-04-14 | $5.70 | $6.10 | $5.69 | $6.07 | $6.07 | 15,527,757 |
| 2025-04-11 | $5.80 | $6.10 | $5.75 | $5.92 | $5.92 | 19,005,455 |
| 2025-04-10 | $5.51 | $5.76 | $5.34 | $5.49 | $5.49 | 24,212,860 |
| 2025-04-09 | $5.09 | $5.68 | $5.06 | $5.58 | $5.58 | 26,795,814 |
| 2025-04-08 | $5.28 | $5.37 | $4.70 | $4.81 | $4.81 | 21,214,908 |
| 2025-04-07 | $4.74 | $5.39 | $4.58 | $5.06 | $5.06 | 23,341,441 |
| 2025-04-04 | $5.22 | $5.34 | $4.75 | $4.86 | $4.86 | 23,868,715 |
| 2025-04-03 | $5.18 | $5.63 | $5.16 | $5.49 | $5.49 | 19,236,782 |
| 2025-04-02 | $5.55 | $5.75 | $5.50 | $5.75 | $5.75 | 18,112,417 |
| 2025-04-01 | $5.90 | $5.90 | $5.49 | $5.58 | $5.58 | 20,533,077 |
| 2025-03-31 | $5.99 | $6.00 | $5.60 | $5.92 | $5.92 | 21,500,407 |
| 2025-03-28 | $6.38 | $6.53 | $6.04 | $6.09 | $6.09 | 19,572,418 |
| 2025-03-27 | $6.20 | $6.43 | $6.20 | $6.34 | $6.34 | 19,315,890 |
| 2025-03-26 | $6.40 | $6.40 | $6.10 | $6.14 | $6.14 | 12,749,073 |
| 2025-03-25 | $6.40 | $6.65 | $6.31 | $6.35 | $6.35 | 17,853,187 |
| 2025-03-24 | $6.25 | $6.31 | $6.11 | $6.26 | $6.26 | 16,244,388 |
| 2025-03-21 | $6.23 | $6.33 | $6.07 | $6.21 | $6.21 | 27,046,396 |
| 2025-03-20 | $6.35 | $6.55 | $6.32 | $6.42 | $6.42 | 22,628,557 |
| 2025-03-19 | $6.53 | $6.69 | $6.33 | $6.56 | $6.56 | 23,250,718 |
| 2025-03-18 | $6.81 | $6.84 | $6.54 | $6.55 | $6.55 | 20,570,433 |
| 2025-03-17 | $6.09 | $6.48 | $6.07 | $6.43 | $6.43 | 20,588,209 |
| 2025-03-14 | $6.05 | $6.12 | $5.91 | $6.03 | $6.03 | 15,690,067 |
| 2025-03-13 | $5.74 | $6.06 | $5.68 | $5.94 | $5.94 | 25,955,577 |
| 2025-03-12 | $5.57 | $5.81 | $5.56 | $5.71 | $5.71 | 19,086,760 |
| 2025-03-11 | $5.26 | $5.53 | $5.25 | $5.47 | $5.47 | 15,202,422 |
| 2025-03-10 | $5.44 | $5.48 | $5.01 | $5.13 | $5.13 | 23,322,959 |
| 2025-03-07 | $5.49 | $5.76 | $5.42 | $5.57 | $5.57 | 21,654,218 |
| 2025-03-06 | $5.53 | $5.73 | $5.41 | $5.50 | $5.50 | 16,212,396 |
| 2025-03-05 | $5.17 | $5.63 | $5.13 | $5.61 | $5.61 | 22,557,500 |
| 2025-03-04 | $5.24 | $5.34 | $4.89 | $5.17 | $5.17 | 21,369,287 |
| 2025-03-03 | $5.30 | $5.44 | $5.10 | $5.14 | $5.14 | 21,361,645 |
| 2025-02-28 | $4.95 | $5.17 | $4.86 | $5.15 | $5.15 | 29,173,018 |
| 2025-02-27 | $5.16 | $5.22 | $4.99 | $5.02 | $5.02 | 22,683,994 |
| 2025-02-26 | $5.05 | $5.36 | $5.05 | $5.26 | $5.26 | 17,276,738 |
| 2025-02-25 | $5.25 | $5.34 | $5.01 | $5.09 | $5.09 | 23,033,834 |
| 2025-02-24 | $5.49 | $5.49 | $5.24 | $5.34 | $5.34 | 25,962,286 |
| 2025-02-21 | $6.11 | $6.11 | $5.42 | $5.46 | $5.46 | 35,231,256 |
| 2025-02-20 | $6.12 | $6.37 | $5.97 | $6.10 | $6.10 | 37,216,133 |
| 2025-02-19 | $6.47 | $6.48 | $6.20 | $6.35 | $6.35 | 24,220,727 |
| 2025-02-18 | $6.78 | $6.80 | $6.42 | $6.43 | $6.43 | 23,359,018 |
| 2025-02-14 | $7.25 | $7.33 | $6.55 | $6.61 | $6.61 | 29,847,331 |
| 2025-02-13 | $7.32 | $7.32 | $7.12 | $7.22 | $7.22 | 73,403,239 |
| 2025-02-12 | $7.00 | $7.50 | $6.97 | $7.29 | $7.29 | 26,513,315 |
| 2025-02-11 | $6.88 | $7.17 | $6.82 | $6.98 | $6.98 | 17,305,287 |
| 2025-02-10 | $7.24 | $7.28 | $6.99 | $7.03 | $7.03 | 23,537,332 |
| 2025-02-07 | $7.06 | $7.21 | $6.88 | $6.92 | $6.92 | 19,093,396 |
| 2025-02-06 | $7.04 | $7.05 | $6.84 | $6.95 | $6.95 | 14,457,654 |
| 2025-02-05 | $7.00 | $7.36 | $7.00 | $7.09 | $7.09 | 15,924,684 |
| 2025-02-04 | $6.85 | $7.06 | $6.75 | $6.92 | $6.92 | 19,334,664 |
| 2025-02-03 | $6.62 | $6.99 | $6.56 | $6.78 | $6.78 | 17,401,138 |
| 2025-01-31 | $6.90 | $6.93 | $6.51 | $6.60 | $6.60 | 15,375,342 |
| 2025-01-30 | $6.61 | $6.94 | $6.56 | $6.85 | $6.85 | 13,490,398 |
| 2025-01-29 | $6.27 | $6.48 | $6.22 | $6.36 | $6.36 | 12,150,223 |
| 2025-01-28 | $6.08 | $6.35 | $5.99 | $6.27 | $6.27 | 13,358,701 |
| 2025-01-27 | $6.12 | $6.17 | $5.98 | $6.02 | $6.02 | 9,836,452 |
| 2025-01-24 | $6.47 | $6.55 | $6.27 | $6.33 | $6.33 | 7,927,621 |
| 2025-01-23 | $6.24 | $6.31 | $6.13 | $6.26 | $6.26 | 9,095,543 |
| 2025-01-22 | $6.42 | $6.54 | $6.26 | $6.36 | $6.36 | 8,940,599 |
| 2025-01-21 | $6.25 | $6.51 | $6.20 | $6.37 | $6.37 | 11,520,575 |
| 2025-01-17 | $6.15 | $6.30 | $6.03 | $6.18 | $6.18 | 11,644,109 |
| 2025-01-16 | $6.46 | $6.53 | $6.18 | $6.19 | $6.19 | 7,503,089 |
| 2025-01-15 | $6.59 | $6.60 | $6.28 | $6.39 | $6.39 | 8,557,729 |
| 2025-01-14 | $5.96 | $6.37 | $5.96 | $6.35 | $6.35 | 9,013,328 |
| 2025-01-13 | $6.08 | $6.19 | $5.90 | $5.94 | $5.94 | 11,214,732 |
| 2025-01-10 | $6.61 | $6.66 | $6.21 | $6.25 | $6.25 | 9,947,186 |
| 2025-01-08 | $6.16 | $6.44 | $6.13 | $6.44 | $6.44 | 11,505,519 |
| 2025-01-07 | $6.23 | $6.44 | $6.04 | $6.13 | $6.13 | 12,959,616 |
| 2025-01-06 | $6.15 | $6.24 | $6.02 | $6.11 | $6.11 | 10,673,820 |
| 2025-01-03 | $6.16 | $6.24 | $6.02 | $6.05 | $6.05 | 9,026,981 |
| 2025-01-02 | $5.86 | $6.24 | $5.84 | $6.20 | $6.20 | 12,825,225 |
| 2024-12-31 | $5.60 | $5.76 | $5.59 | $5.72 | $5.72 | 5,696,276 |
| 2024-12-30 | $5.67 | $5.78 | $5.53 | $5.61 | $5.61 | 10,617,877 |
| 2024-12-27 | $5.80 | $5.83 | $5.68 | $5.77 | $5.77 | 6,977,669 |
| 2024-12-26 | $5.87 | $5.94 | $5.79 | $5.90 | $5.90 | 6,521,638 |
| 2024-12-24 | $5.89 | $5.89 | $5.75 | $5.84 | $5.84 | 5,120,387 |
| 2024-12-23 | $5.82 | $5.90 | $5.68 | $5.85 | $5.85 | 9,036,105 |
| 2024-12-20 | $5.81 | $6.01 | $5.71 | $5.88 | $5.88 | 17,157,921 |
| 2024-12-19 | $5.91 | $6.00 | $5.70 | $5.77 | $5.77 | 9,876,683 |
| 2024-12-18 | $6.26 | $6.32 | $5.78 | $5.89 | $5.89 | 9,593,152 |
| 2024-12-17 | $6.16 | $6.37 | $6.14 | $6.32 | $6.32 | 6,547,583 |
| 2024-12-16 | $6.50 | $6.55 | $6.29 | $6.31 | $6.31 | 6,556,689 |
| 2024-12-13 | $6.77 | $6.80 | $6.51 | $6.56 | $6.56 | 9,462,010 |
| 2024-12-12 | $6.98 | $7.13 | $6.86 | $6.89 | $6.89 | 9,651,508 |
| 2024-12-11 | $7.13 | $7.38 | $7.06 | $7.38 | $7.38 | 12,537,592 |
| 2024-12-10 | $7.21 | $7.30 | $6.95 | $6.99 | $6.99 | 10,489,678 |
| 2024-12-09 | $6.96 | $7.44 | $6.96 | $7.11 | $7.11 | 15,618,513 |
| 2024-12-06 | $6.80 | $6.83 | $6.48 | $6.65 | $6.65 | 8,904,028 |
| 2024-12-05 | $6.64 | $6.80 | $6.54 | $6.80 | $6.80 | 8,956,477 |
| 2024-12-04 | $6.71 | $6.92 | $6.65 | $6.68 | $6.68 | 8,996,809 |
| 2024-12-03 | $6.33 | $6.74 | $6.30 | $6.72 | $6.72 | 13,432,556 |
| 2024-12-02 | $6.34 | $6.37 | $6.15 | $6.19 | $6.19 | 7,445,814 |
| 2024-11-29 | $6.58 | $6.66 | $6.46 | $6.46 | $6.46 | 4,843,657 |
| 2024-11-27 | $6.47 | $6.62 | $6.43 | $6.49 | $6.49 | 7,440,626 |
| 2024-11-26 | $6.25 | $6.41 | $6.17 | $6.38 | $6.38 | 6,053,351 |
| 2024-11-25 | $6.22 | $6.35 | $6.20 | $6.30 | $6.30 | 7,852,050 |
| 2024-11-22 | $6.70 | $6.78 | $6.55 | $6.57 | $6.57 | 7,782,102 |
| 2024-11-21 | $6.62 | $6.64 | $6.42 | $6.63 | $6.63 | 9,031,237 |
| 2024-11-20 | $6.62 | $6.63 | $6.38 | $6.53 | $6.53 | 7,589,976 |
| 2024-11-19 | $6.61 | $6.68 | $6.43 | $6.66 | $6.66 | 7,959,159 |
| 2024-11-18 | $6.30 | $6.65 | $6.30 | $6.54 | $6.54 | 11,444,700 |
| 2024-11-15 | $6.32 | $6.41 | $6.04 | $6.14 | $6.14 | 12,511,997 |
| 2024-11-14 | $6.00 | $6.28 | $5.99 | $6.23 | $6.23 | 13,805,194 |
| 2024-11-13 | $6.46 | $6.52 | $6.05 | $6.08 | $6.08 | 9,910,122 |
| 2024-11-12 | $6.26 | $6.39 | $6.12 | $6.36 | $6.36 | 12,751,111 |
| 2024-11-11 | $6.20 | $6.44 | $6.09 | $6.40 | $6.40 | 13,755,543 |
| 2024-11-08 | $6.55 | $6.62 | $6.36 | $6.59 | $6.59 | 11,276,482 |
| 2024-11-07 | $6.38 | $6.64 | $6.12 | $6.59 | $6.59 | 20,492,998 |
| 2024-11-06 | $5.64 | $5.97 | $5.49 | $5.91 | $5.91 | 15,613,739 |
| 2024-11-05 | $6.10 | $6.19 | $6.04 | $6.07 | $6.07 | 7,921,130 |
| 2024-11-04 | $6.16 | $6.24 | $5.97 | $6.02 | $6.02 | 8,360,342 |
| 2024-11-01 | $6.57 | $6.57 | $6.12 | $6.15 | $6.15 | 9,630,120 |
| 2024-10-31 | $6.65 | $6.67 | $6.30 | $6.44 | $6.44 | 11,461,633 |
| 2024-10-30 | $6.86 | $6.88 | $6.66 | $6.82 | $6.82 | 8,950,861 |
| 2024-10-29 | $6.87 | $6.98 | $6.78 | $6.98 | $6.98 | 7,089,061 |
| 2024-10-28 | $6.73 | $6.90 | $6.72 | $6.74 | $6.74 | 6,691,635 |
| 2024-10-25 | $7.11 | $7.11 | $6.74 | $6.80 | $6.80 | 9,744,725 |
| 2024-10-24 | $7.43 | $7.43 | $6.91 | $7.11 | $7.11 | 9,734,121 |
| 2024-10-23 | $7.18 | $7.32 | $7.07 | $7.30 | $7.30 | 9,955,271 |
| 2024-10-22 | $7.35 | $7.46 | $7.25 | $7.40 | $7.40 | 10,365,246 |
| 2024-10-21 | $7.42 | $7.52 | $7.13 | $7.21 | $7.21 | 14,124,729 |
| 2024-10-18 | $6.67 | $7.14 | $6.61 | $7.10 | $7.10 | 15,156,444 |
| 2024-10-17 | $6.61 | $6.72 | $6.46 | $6.48 | $6.48 | 10,362,744 |
| 2024-10-16 | $6.67 | $6.79 | $6.53 | $6.53 | $6.53 | 11,043,233 |
| 2024-10-15 | $6.41 | $6.52 | $6.29 | $6.51 | $6.51 | 7,805,245 |
| 2024-10-14 | $6.32 | $6.46 | $6.28 | $6.43 | $6.43 | 8,106,321 |
| 2024-10-11 | $6.46 | $6.58 | $6.35 | $6.39 | $6.39 | 8,681,342 |
| 2024-10-10 | $6.25 | $6.45 | $6.18 | $6.40 | $6.40 | 11,234,698 |
| 2024-10-09 | $6.11 | $6.21 | $6.03 | $6.21 | $6.21 | 7,228,039 |
| 2024-10-08 | $6.15 | $6.25 | $6.11 | $6.20 | $6.20 | 11,231,876 |
| 2024-10-07 | $6.33 | $6.34 | $6.06 | $6.19 | $6.19 | 10,403,177 |
| 2024-10-04 | $6.56 | $6.66 | $6.23 | $6.41 | $6.41 | 27,042,249 |
| 2024-10-03 | $6.88 | $7.09 | $6.88 | $7.08 | $7.08 | 3,707,553 |
| 2024-10-02 | $6.88 | $7.11 | $6.81 | $7.03 | $7.03 | 4,429,654 |
| 2024-10-01 | $7.07 | $7.18 | $6.84 | $6.90 | $6.90 | 5,918,679 |
| 2024-09-30 | $7.01 | $7.07 | $6.80 | $6.88 | $6.88 | 6,257,211 |
| 2024-09-27 | $7.43 | $7.54 | $7.11 | $7.13 | $7.13 | 6,559,852 |
| 2024-09-26 | $7.56 | $7.72 | $7.47 | $7.51 | $7.51 | 7,040,383 |
| 2024-09-25 | $7.48 | $7.72 | $7.33 | $7.43 | $7.43 | 9,012,039 |
| 2024-09-24 | $7.02 | $7.63 | $6.90 | $7.47 | $7.47 | 9,870,737 |
| 2024-09-23 | $7.01 | $7.14 | $6.81 | $6.83 | $6.83 | 6,076,729 |
| 2024-09-20 | $7.11 | $7.13 | $6.86 | $6.97 | $6.97 | 11,274,845 |
| 2024-09-19 | $7.18 | $7.25 | $6.82 | $6.91 | $6.91 | 6,658,385 |
| 2024-09-18 | $7.00 | $7.39 | $6.74 | $6.75 | $6.75 | 10,212,457 |
| 2024-09-17 | $6.95 | $7.16 | $6.86 | $6.97 | $6.97 | 7,342,821 |
| 2024-09-16 | $7.27 | $7.28 | $6.92 | $7.02 | $7.02 | 17,680,940 |
| 2024-09-13 | $7.06 | $7.31 | $7.00 | $7.28 | $7.28 | 14,989,002 |
| 2024-09-12 | $6.00 | $6.99 | $5.94 | $6.85 | $6.85 | 16,532,619 |
| 2024-09-11 | $5.30 | $5.75 | $5.29 | $5.75 | $5.75 | 13,965,722 |
| 2024-09-10 | $5.31 | $5.36 | $5.21 | $5.35 | $5.35 | 3,072,643 |
| 2024-09-09 | $5.34 | $5.41 | $5.28 | $5.29 | $5.29 | 3,882,953 |
| 2024-09-06 | $5.47 | $5.50 | $5.20 | $5.28 | $5.28 | 14,051,085 |
| 2024-09-05 | $5.56 | $5.75 | $5.48 | $5.49 | $5.49 | 10,433,583 |
| 2024-09-04 | $5.40 | $5.51 | $5.30 | $5.38 | $5.38 | 5,140,579 |
| 2024-09-03 | $5.91 | $5.95 | $5.41 | $5.46 | $5.46 | 7,688,935 |
| 2024-08-30 | $6.19 | $6.25 | $6.05 | $6.14 | $6.14 | 3,919,327 |
| 2024-08-29 | $6.14 | $6.26 | $6.12 | $6.18 | $6.18 | 3,969,866 |
| 2024-08-28 | $6.17 | $6.24 | $5.99 | $6.08 | $6.08 | 8,606,305 |
| 2024-08-27 | $6.23 | $6.41 | $6.13 | $6.38 | $6.38 | 4,776,474 |
| 2024-08-26 | $6.42 | $6.48 | $6.26 | $6.34 | $6.34 | 7,487,398 |
| 2024-08-23 | $6.42 | $6.50 | $6.27 | $6.36 | $6.36 | 4,927,065 |
| 2024-08-22 | $6.46 | $6.50 | $6.25 | $6.31 | $6.31 | 4,889,810 |
| 2024-08-21 | $6.40 | $6.63 | $6.32 | $6.58 | $6.58 | 5,739,209 |
| 2024-08-20 | $6.47 | $6.54 | $6.27 | $6.40 | $6.40 | 5,652,209 |
| 2024-08-19 | $6.07 | $6.34 | $6.02 | $6.30 | $6.30 | 6,170,253 |
| 2024-08-16 | $6.00 | $6.13 | $5.92 | $6.08 | $6.08 | 7,761,758 |
| 2024-08-15 | $5.75 | $5.94 | $5.56 | $5.90 | $5.90 | 13,796,359 |
| 2024-08-14 | $5.72 | $5.76 | $5.46 | $5.52 | $5.52 | 16,923,481 |
| 2024-08-13 | $5.52 | $5.81 | $5.50 | $5.78 | $5.78 | 7,211,480 |
| 2024-08-12 | $5.53 | $5.60 | $5.30 | $5.55 | $5.55 | 5,044,605 |
| 2024-08-09 | $5.50 | $5.58 | $5.30 | $5.44 | $5.44 | 5,144,985 |
| 2024-08-08 | $5.30 | $5.53 | $5.22 | $5.38 | $5.38 | 7,793,196 |
| 2024-08-07 | $5.52 | $5.53 | $5.11 | $5.12 | $5.12 | 4,772,575 |
| 2024-08-06 | $5.21 | $5.51 | $5.11 | $5.38 | $5.38 | 6,424,693 |
| 2024-08-05 | $4.73 | $5.31 | $4.57 | $5.22 | $5.22 | 8,352,106 |
| 2024-08-02 | $6.02 | $6.06 | $5.45 | $5.50 | $5.50 | 10,380,518 |
| 2024-08-01 | $6.49 | $6.52 | $5.91 | $6.00 | $6.00 | 11,337,633 |
| 2024-07-31 | $6.54 | $6.64 | $6.34 | $6.49 | $6.49 | 6,116,618 |
| 2024-07-30 | $6.30 | $6.49 | $6.17 | $6.27 | $6.27 | 4,784,061 |
| 2024-07-29 | $6.36 | $6.41 | $6.08 | $6.21 | $6.21 | 3,638,364 |
| 2024-07-26 | $6.38 | $6.45 | $6.22 | $6.27 | $6.27 | 3,921,026 |
| 2024-07-25 | $6.09 | $6.36 | $6.01 | $6.23 | $6.23 | 5,612,120 |
| 2024-07-24 | $6.58 | $6.81 | $6.38 | $6.38 | $6.38 | 5,857,817 |
| 2024-07-23 | $6.42 | $6.57 | $6.41 | $6.53 | $6.53 | 4,182,865 |
| 2024-07-22 | $6.24 | $6.48 | $6.23 | $6.45 | $6.45 | 4,569,587 |
| 2024-07-19 | $6.09 | $6.48 | $6.02 | $6.29 | $6.29 | 6,129,345 |
| 2024-07-18 | $6.58 | $6.60 | $6.22 | $6.34 | $6.34 | 5,878,564 |
| 2024-07-17 | $6.73 | $6.79 | $6.50 | $6.53 | $6.53 | 5,569,374 |
| 2024-07-16 | $6.66 | $6.82 | $6.57 | $6.79 | $6.79 | 5,830,735 |
| 2024-07-15 | $6.66 | $6.69 | $6.49 | $6.56 | $6.56 | 5,393,313 |
| 2024-07-12 | $6.63 | $6.75 | $6.55 | $6.66 | $6.66 | 5,616,578 |
| 2024-07-11 | $6.70 | $6.82 | $6.42 | $6.77 | $6.77 | 7,601,231 |
| 2024-07-10 | $6.31 | $6.47 | $6.23 | $6.40 | $6.40 | 5,460,205 |
| 2024-07-09 | $6.36 | $6.40 | $6.17 | $6.22 | $6.22 | 4,992,877 |
| 2024-07-08 | $6.20 | $6.40 | $6.16 | $6.39 | $6.39 | 5,337,131 |
| 2024-07-05 | $6.14 | $6.37 | $6.05 | $6.30 | $6.30 | 6,748,698 |
| 2024-07-03 | $5.80 | $6.12 | $5.75 | $5.96 | $5.96 | 5,485,585 |
| 2024-07-02 | $5.42 | $5.64 | $5.40 | $5.63 | $5.63 | 4,859,426 |
| 2024-07-01 | $5.63 | $5.64 | $5.40 | $5.40 | $5.40 | 3,928,816 |
| 2024-06-28 | $5.71 | $5.80 | $5.52 | $5.62 | $5.62 | 12,317,586 |
| 2024-06-27 | $5.71 | $5.80 | $5.58 | $5.59 | $5.59 | 3,344,855 |
| 2024-06-26 | $5.42 | $5.68 | $5.40 | $5.56 | $5.56 | 4,697,301 |
| 2024-06-25 | $5.62 | $5.66 | $5.47 | $5.48 | $5.48 | 5,319,442 |
| 2024-06-24 | $5.83 | $5.89 | $5.62 | $5.67 | $5.67 | 5,361,395 |
| 2024-06-21 | $5.79 | $5.84 | $5.60 | $5.75 | $5.75 | 17,431,124 |
| 2024-06-20 | $5.65 | $5.94 | $5.64 | $5.87 | $5.87 | 9,697,106 |
| 2024-06-18 | $5.47 | $5.60 | $5.40 | $5.59 | $5.59 | 6,209,153 |
| 2024-06-17 | $5.61 | $5.65 | $5.40 | $5.50 | $5.50 | 6,983,782 |
| 2024-06-14 | $5.44 | $5.76 | $5.36 | $5.74 | $5.74 | 9,564,439 |
| 2024-06-13 | $5.51 | $5.60 | $5.34 | $5.36 | $5.36 | 4,608,445 |
| 2024-06-12 | $5.71 | $5.95 | $5.49 | $5.54 | $5.54 | 6,595,510 |
| 2024-06-11 | $5.35 | $5.50 | $5.32 | $5.41 | $5.41 | 4,009,089 |
| 2024-06-10 | $5.40 | $5.48 | $5.23 | $5.45 | $5.45 | 5,402,342 |
| 2024-06-07 | $5.55 | $5.64 | $5.34 | $5.36 | $5.36 | 8,126,673 |
| 2024-06-06 | $5.60 | $6.03 | $5.59 | $5.91 | $5.91 | 7,930,920 |
| 2024-06-05 | $5.49 | $5.56 | $5.41 | $5.52 | $5.52 | 5,274,345 |
| 2024-06-04 | $5.46 | $5.56 | $5.26 | $5.45 | $5.45 | 7,752,165 |
| 2024-06-03 | $5.78 | $5.93 | $5.61 | $5.66 | $5.66 | 6,076,621 |
| 2024-05-31 | $5.92 | $6.05 | $5.68 | $5.75 | $5.75 | 7,612,462 |
| 2024-05-30 | $5.65 | $6.00 | $5.65 | $5.84 | $5.84 | 6,788,509 |
| 2024-05-29 | $5.50 | $5.78 | $5.49 | $5.67 | $5.67 | 5,260,374 |
| 2024-05-28 | $5.84 | $5.87 | $5.56 | $5.62 | $5.62 | 6,643,534 |
| 2024-05-24 | $5.49 | $5.62 | $5.41 | $5.44 | $5.44 | 4,806,461 |
| 2024-05-23 | $5.48 | $5.58 | $5.29 | $5.37 | $5.37 | 7,934,333 |
| 2024-05-22 | $5.77 | $5.82 | $5.47 | $5.49 | $5.49 | 9,525,983 |
| 2024-05-21 | $5.88 | $5.99 | $5.82 | $5.89 | $5.89 | 6,059,724 |
| 2024-05-20 | $5.92 | $6.03 | $5.68 | $5.97 | $5.97 | 12,393,737 |
| 2024-05-17 | $5.50 | $5.94 | $5.45 | $5.88 | $5.88 | 14,649,223 |
| 2024-05-16 | $5.14 | $5.30 | $5.01 | $5.27 | $5.27 | 5,646,531 |
| 2024-05-15 | $5.35 | $5.40 | $5.15 | $5.29 | $5.29 | 7,012,150 |
| 2024-05-14 | $5.30 | $5.34 | $5.06 | $5.22 | $5.22 | 6,107,016 |
| 2024-05-13 | $5.27 | $5.44 | $5.09 | $5.19 | $5.19 | 6,083,975 |
| 2024-05-10 | $5.56 | $5.59 | $5.19 | $5.29 | $5.29 | 7,823,595 |
| 2024-05-09 | $5.23 | $5.51 | $5.20 | $5.49 | $5.49 | 9,020,743 |
| 2024-05-08 | $5.00 | $5.18 | $4.96 | $5.10 | $5.10 | 4,343,778 |
| 2024-05-07 | $5.07 | $5.20 | $5.03 | $5.12 | $5.12 | 4,526,914 |
| 2024-05-06 | $5.08 | $5.35 | $5.07 | $5.14 | $5.14 | 8,390,871 |
| 2024-05-03 | $4.90 | $5.08 | $4.76 | $4.88 | $4.88 | 6,442,693 |
| 2024-05-02 | $4.39 | $4.83 | $4.36 | $4.79 | $4.79 | 7,729,441 |
| 2024-05-01 | $4.55 | $4.84 | $4.52 | $4.58 | $4.58 | 6,977,814 |
| 2024-04-30 | $4.64 | $4.77 | $4.50 | $4.52 | $4.52 | 9,797,018 |
| 2024-04-29 | $4.99 | $5.05 | $4.70 | $4.91 | $4.91 | 6,155,166 |
| 2024-04-26 | $4.88 | $4.97 | $4.74 | $4.94 | $4.94 | 7,308,265 |
| 2024-04-25 | $4.54 | $4.90 | $4.46 | $4.82 | $4.82 | 9,204,770 |
| 2024-04-24 | $4.59 | $4.66 | $4.51 | $4.55 | $4.55 | 5,571,515 |
| 2024-04-23 | $4.23 | $4.67 | $4.13 | $4.62 | $4.62 | 7,830,168 |
| 2024-04-22 | $4.18 | $4.37 | $4.03 | $4.26 | $4.26 | 7,742,794 |
| 2024-04-19 | $4.40 | $4.53 | $4.38 | $4.50 | $4.50 | 7,273,500 |
| 2024-04-18 | $4.57 | $4.68 | $4.41 | $4.44 | $4.44 | 5,175,920 |
| 2024-04-17 | $4.44 | $4.63 | $4.36 | $4.43 | $4.43 | 11,341,880 |
| 2024-04-16 | $4.34 | $4.46 | $4.20 | $4.37 | $4.37 | 10,673,533 |
| 2024-04-15 | $4.72 | $4.81 | $4.41 | $4.48 | $4.48 | 10,230,042 |
| 2024-04-12 | $5.23 | $5.47 | $4.58 | $4.64 | $4.64 | 21,458,691 |
| 2024-04-11 | $4.82 | $4.89 | $4.62 | $4.79 | $4.79 | 8,657,968 |
| 2024-04-10 | $4.59 | $4.91 | $4.48 | $4.72 | $4.72 | 11,886,722 |
| 2024-04-09 | $5.00 | $5.37 | $4.89 | $4.93 | $4.93 | 15,029,876 |
| 2024-04-08 | $4.99 | $5.07 | $4.52 | $4.73 | $4.73 | 13,891,044 |
| 2024-04-05 | $4.40 | $4.94 | $4.28 | $4.87 | $4.87 | 17,760,528 |
| 2024-04-04 | $4.55 | $4.63 | $4.32 | $4.34 | $4.34 | 10,185,904 |
| 2024-04-03 | $4.19 | $4.65 | $4.03 | $4.62 | $4.62 | 14,491,500 |
| 2024-04-02 | $4.22 | $4.35 | $4.14 | $4.17 | $4.17 | 10,988,567 |
| 2024-04-01 | $4.10 | $4.34 | $4.05 | $4.18 | $4.18 | 11,500,857 |
| 2024-03-28 | $3.63 | $3.79 | $3.60 | $3.77 | $3.77 | 7,209,701 |
| 2024-03-27 | $3.41 | $3.58 | $3.40 | $3.57 | $3.57 | 5,776,783 |
| 2024-03-26 | $3.54 | $3.57 | $3.36 | $3.38 | $3.38 | 5,283,983 |
| 2024-03-25 | $3.40 | $3.57 | $3.40 | $3.43 | $3.43 | 3,437,059 |
| 2024-03-22 | $3.36 | $3.47 | $3.31 | $3.33 | $3.33 | 5,225,468 |
| 2024-03-21 | $3.39 | $3.50 | $3.37 | $3.40 | $3.40 | 7,907,336 |
| 2024-03-20 | $3.04 | $3.40 | $2.98 | $3.35 | $3.35 | 6,964,527 |
| 2024-03-19 | $3.09 | $3.12 | $3.01 | $3.03 | $3.03 | 4,982,756 |
| 2024-03-18 | $3.25 | $3.34 | $3.13 | $3.13 | $3.13 | 8,014,900 |
| 2024-03-15 | $3.15 | $3.28 | $3.15 | $3.26 | $3.26 | 11,756,769 |
| 2024-03-14 | $3.32 | $3.32 | $3.14 | $3.17 | $3.17 | 5,686,697 |
| 2024-03-13 | $3.17 | $3.33 | $3.15 | $3.31 | $3.31 | 5,457,316 |
| 2024-03-12 | $3.16 | $3.21 | $3.08 | $3.15 | $3.15 | 5,030,031 |
| 2024-03-11 | $3.14 | $3.31 | $3.05 | $3.24 | $3.24 | 6,747,326 |
| 2024-03-08 | $3.24 | $3.30 | $3.07 | $3.13 | $3.13 | 8,158,021 |
| 2024-03-07 | $3.13 | $3.19 | $3.03 | $3.19 | $3.19 | 7,910,236 |
| 2024-03-06 | $2.96 | $3.13 | $2.94 | $3.07 | $3.07 | 9,892,633 |
| 2024-03-05 | $3.03 | $3.08 | $2.89 | $2.91 | $2.91 | 7,615,830 |
| 2024-03-04 | $2.75 | $2.95 | $2.74 | $2.95 | $2.95 | 10,461,639 |
| 2024-03-01 | $2.62 | $2.74 | $2.54 | $2.71 | $2.71 | 8,032,461 |
| 2024-02-29 | $2.55 | $2.69 | $2.55 | $2.59 | $2.59 | 7,598,173 |
| 2024-02-28 | $2.50 | $2.58 | $2.42 | $2.45 | $2.45 | 5,974,400 |
| 2024-02-27 | $2.56 | $2.58 | $2.44 | $2.53 | $2.53 | 7,253,869 |
| 2024-02-26 | $2.67 | $2.68 | $2.54 | $2.55 | $2.55 | 6,866,743 |
| 2024-02-23 | $2.63 | $2.73 | $2.51 | $2.72 | $2.72 | 7,199,588 |
| 2024-02-22 | $2.54 | $2.67 | $2.50 | $2.66 | $2.66 | 6,296,985 |
| 2024-02-21 | $2.61 | $2.61 | $2.54 | $2.58 | $2.58 | 3,101,976 |
| 2024-02-20 | $2.64 | $2.65 | $2.60 | $2.62 | $2.62 | 3,941,667 |
| 2024-02-16 | $2.70 | $2.72 | $2.62 | $2.63 | $2.63 | 6,049,809 |
| 2024-02-15 | $2.69 | $2.79 | $2.67 | $2.73 | $2.73 | 6,524,636 |
| 2024-02-14 | $2.53 | $2.64 | $2.53 | $2.63 | $2.63 | 5,100,808 |
| 2024-02-13 | $2.68 | $2.69 | $2.50 | $2.54 | $2.54 | 10,104,341 |
| 2024-02-12 | $2.66 | $2.82 | $2.63 | $2.78 | $2.78 | 4,827,830 |
| 2024-02-09 | $2.69 | $2.72 | $2.61 | $2.70 | $2.70 | 3,975,202 |
| 2024-02-08 | $2.65 | $2.71 | $2.64 | $2.68 | $2.68 | 2,896,147 |
| 2024-02-07 | $2.75 | $2.77 | $2.65 | $2.67 | $2.67 | 3,248,150 |
| 2024-02-06 | $2.68 | $2.81 | $2.66 | $2.78 | $2.78 | 3,324,008 |
| 2024-02-05 | $2.63 | $2.72 | $2.59 | $2.66 | $2.66 | 4,175,878 |
| 2024-02-02 | $2.76 | $2.79 | $2.66 | $2.74 | $2.74 | 6,312,680 |
| 2024-02-01 | $2.70 | $2.86 | $2.69 | $2.86 | $2.86 | 6,351,728 |
| 2024-01-31 | $2.74 | $2.81 | $2.67 | $2.69 | $2.69 | 7,285,175 |
| 2024-01-30 | $2.97 | $2.97 | $2.73 | $2.74 | $2.74 | 10,222,411 |
| 2024-01-29 | $2.74 | $2.99 | $2.66 | $2.95 | $2.95 | 13,910,835 |
| 2024-01-26 | $2.76 | $2.81 | $2.69 | $2.71 | $2.71 | 5,061,709 |
| 2024-01-25 | $2.77 | $2.83 | $2.72 | $2.77 | $2.77 | 6,496,118 |
| 2024-01-24 | $2.91 | $2.94 | $2.68 | $2.68 | $2.68 | 6,668,982 |
| 2024-01-23 | $2.88 | $2.90 | $2.78 | $2.83 | $2.83 | 6,271,276 |
| 2024-01-22 | $2.57 | $2.79 | $2.53 | $2.79 | $2.79 | 7,204,125 |
| 2024-01-19 | $2.64 | $2.65 | $2.52 | $2.60 | $2.60 | 4,932,844 |
| 2024-01-18 | $2.64 | $2.65 | $2.54 | $2.62 | $2.62 | 6,375,208 |
| 2024-01-17 | $2.67 | $2.67 | $2.58 | $2.61 | $2.61 | 6,817,162 |
| 2024-01-16 | $2.81 | $2.83 | $2.71 | $2.72 | $2.72 | 6,540,359 |
| 2024-01-12 | $2.84 | $3.01 | $2.83 | $2.88 | $2.88 | 9,034,649 |
| 2024-01-11 | $2.70 | $2.73 | $2.57 | $2.66 | $2.66 | 5,276,938 |
| 2024-01-10 | $2.70 | $2.72 | $2.61 | $2.67 | $2.67 | 4,537,348 |
| 2024-01-09 | $2.80 | $2.80 | $2.69 | $2.70 | $2.70 | 6,730,741 |
| 2024-01-08 | $2.77 | $2.85 | $2.73 | $2.81 | $2.81 | 6,317,852 |
| 2024-01-05 | $2.89 | $2.97 | $2.82 | $2.83 | $2.83 | 4,895,838 |
| 2024-01-04 | $2.91 | $2.93 | $2.82 | $2.91 | $2.91 | 4,931,513 |
| 2024-01-03 | $3.05 | $3.07 | $2.84 | $2.89 | $2.89 | 10,401,882 |
| 2024-01-02 | $3.25 | $3.34 | $3.18 | $3.20 | $3.20 | 4,319,648 |
| 2023-12-29 | $3.28 | $3.35 | $3.20 | $3.26 | $3.26 | 4,817,348 |
| 2023-12-28 | $3.47 | $3.49 | $3.32 | $3.32 | $3.32 | 4,659,291 |
| 2023-12-27 | $3.47 | $3.53 | $3.42 | $3.50 | $3.50 | 3,181,837 |
| 2023-12-26 | $3.46 | $3.49 | $3.39 | $3.47 | $3.47 | 2,240,109 |
| 2023-12-22 | $3.64 | $3.69 | $3.41 | $3.44 | $3.44 | 6,480,610 |
| 2023-12-21 | $3.46 | $3.55 | $3.45 | $3.54 | $3.54 | 3,555,014 |
| 2023-12-20 | $3.65 | $3.65 | $3.39 | $3.39 | $3.39 | 7,188,959 |
| 2023-12-19 | $3.43 | $3.62 | $3.34 | $3.61 | $3.61 | 5,919,031 |
| 2023-12-18 | $3.58 | $3.59 | $3.33 | $3.40 | $3.40 | 6,963,493 |
| 2023-12-15 | $3.49 | $3.65 | $3.40 | $3.54 | $3.54 | 19,040,550 |
| 2023-12-14 | $3.36 | $3.60 | $3.36 | $3.52 | $3.52 | 13,688,689 |
| 2023-12-13 | $2.92 | $3.30 | $2.91 | $3.29 | $3.29 | 9,845,582 |
| 2023-12-12 | $3.09 | $3.12 | $2.91 | $2.92 | $2.92 | 7,108,777 |
| 2023-12-11 | $2.92 | $3.11 | $2.81 | $3.11 | $3.11 | 7,577,265 |
| 2023-12-08 | $2.97 | $3.09 | $2.95 | $3.01 | $3.01 | 4,810,193 |
| 2023-12-07 | $3.01 | $3.08 | $2.95 | $3.07 | $3.07 | 4,746,055 |
| 2023-12-06 | $3.01 | $3.13 | $2.99 | $3.01 | $3.01 | 5,689,666 |
| 2023-12-05 | $3.00 | $3.04 | $2.89 | $2.97 | $2.97 | 5,723,529 |
| 2023-12-04 | $3.10 | $3.15 | $2.97 | $3.05 | $3.05 | 8,073,072 |
| 2023-12-01 | $3.08 | $3.17 | $3.01 | $3.16 | $3.16 | 8,088,142 |
| 2023-11-30 | $3.00 | $3.08 | $2.93 | $3.05 | $3.05 | 7,037,441 |
| 2023-11-29 | $2.95 | $3.05 | $2.92 | $3.02 | $3.02 | 6,505,939 |
| 2023-11-28 | $2.95 | $2.98 | $2.85 | $2.97 | $2.97 | 6,337,543 |
| 2023-11-27 | $2.92 | $2.97 | $2.80 | $2.90 | $2.90 | 8,454,711 |
| 2023-11-24 | $2.70 | $2.90 | $2.70 | $2.85 | $2.85 | 4,017,861 |
| 2023-11-22 | $2.72 | $2.75 | $2.66 | $2.67 | $2.67 | 3,496,642 |
| 2023-11-21 | $2.63 | $2.85 | $2.63 | $2.73 | $2.73 | 7,950,279 |
| 2023-11-20 | $2.45 | $2.60 | $2.44 | $2.56 | $2.56 | 5,134,521 |
| 2023-11-17 | $2.51 | $2.55 | $2.44 | $2.52 | $2.52 | 4,559,839 |
| 2023-11-16 | $2.40 | $2.57 | $2.39 | $2.48 | $2.48 | 6,932,779 |
| 2023-11-15 | $2.34 | $2.44 | $2.30 | $2.35 | $2.35 | 4,401,047 |
| 2023-11-14 | $2.13 | $2.34 | $2.11 | $2.32 | $2.32 | 9,637,024 |
| 2023-11-13 | $2.11 | $2.15 | $2.00 | $2.01 | $2.01 | 7,841,732 |
| 2023-11-10 | $2.19 | $2.20 | $2.08 | $2.11 | $2.11 | 7,377,827 |
| 2023-11-09 | $2.28 | $2.38 | $2.07 | $2.19 | $2.19 | 7,000,504 |
| 2023-11-08 | $2.30 | $2.39 | $2.29 | $2.30 | $2.30 | 4,380,216 |
| 2023-11-07 | $2.42 | $2.45 | $2.31 | $2.35 | $2.35 | 7,936,748 |
| 2023-11-06 | $2.57 | $2.61 | $2.49 | $2.49 | $2.49 | 4,275,899 |
| 2023-11-03 | $2.45 | $2.64 | $2.45 | $2.58 | $2.58 | 6,693,362 |
| 2023-11-02 | $2.52 | $2.55 | $2.38 | $2.41 | $2.41 | 4,602,278 |
| 2023-11-01 | $2.50 | $2.55 | $2.38 | $2.46 | $2.46 | 5,377,663 |
| 2023-10-31 | $2.55 | $2.69 | $2.50 | $2.51 | $2.51 | 6,828,322 |
| 2023-10-30 | $2.59 | $2.65 | $2.54 | $2.59 | $2.59 | 4,463,568 |
| 2023-10-27 | $2.48 | $2.56 | $2.38 | $2.55 | $2.55 | 5,086,250 |
| 2023-10-26 | $2.51 | $2.56 | $2.44 | $2.47 | $2.47 | 4,826,296 |
| 2023-10-25 | $2.55 | $2.61 | $2.50 | $2.51 | $2.51 | 5,049,585 |
| 2023-10-24 | $2.55 | $2.62 | $2.52 | $2.56 | $2.56 | 5,993,801 |
| 2023-10-23 | $2.56 | $2.66 | $2.42 | $2.59 | $2.59 | 4,963,640 |
| 2023-10-20 | $2.60 | $2.74 | $2.59 | $2.61 | $2.61 | 6,858,034 |
| 2023-10-19 | $2.61 | $2.63 | $2.50 | $2.59 | $2.59 | 5,041,916 |
| 2023-10-18 | $2.72 | $2.81 | $2.63 | $2.66 | $2.66 | 6,383,179 |
| 2023-10-17 | $2.53 | $2.70 | $2.53 | $2.68 | $2.68 | 5,171,769 |
| 2023-10-16 | $2.47 | $2.60 | $2.45 | $2.52 | $2.52 | 4,509,782 |
| 2023-10-13 | $2.29 | $2.59 | $2.29 | $2.50 | $2.50 | 12,453,776 |
| 2023-10-12 | $2.31 | $2.38 | $2.20 | $2.24 | $2.24 | 4,871,293 |
| 2023-10-11 | $2.26 | $2.33 | $2.24 | $2.33 | $2.33 | 4,531,290 |
| 2023-10-10 | $2.25 | $2.28 | $2.22 | $2.23 | $2.23 | 2,554,367 |
| 2023-10-09 | $2.23 | $2.29 | $2.22 | $2.27 | $2.27 | 3,840,204 |
| 2023-10-06 | $2.11 | $2.23 | $2.09 | $2.20 | $2.20 | 4,871,450 |
| 2023-10-05 | $2.14 | $2.20 | $2.06 | $2.11 | $2.11 | 5,634,310 |
| 2023-10-04 | $2.12 | $2.20 | $2.12 | $2.19 | $2.19 | 6,135,347 |
| 2023-10-03 | $2.06 | $2.14 | $2.02 | $2.10 | $2.10 | 7,088,506 |
| 2023-10-02 | $2.15 | $2.18 | $2.05 | $2.06 | $2.06 | 6,245,351 |
| 2023-09-29 | $2.27 | $2.30 | $2.16 | $2.22 | $2.22 | 5,348,254 |
| 2023-09-28 | $2.20 | $2.22 | $2.13 | $2.20 | $2.20 | 5,373,291 |
| 2023-09-27 | $2.18 | $2.25 | $2.14 | $2.19 | $2.19 | 8,950,656 |
| 2023-09-26 | $2.41 | $2.41 | $2.20 | $2.21 | $2.21 | 6,894,403 |
| 2023-09-25 | $2.32 | $2.44 | $2.28 | $2.43 | $2.43 | 11,805,444 |
| 2023-09-22 | $2.24 | $2.34 | $2.22 | $2.27 | $2.27 | 13,553,263 |
| 2023-09-21 | $2.15 | $2.16 | $2.04 | $2.12 | $2.12 | 6,303,655 |
| 2023-09-20 | $2.21 | $2.27 | $2.20 | $2.20 | $2.20 | 5,783,466 |
| 2023-09-19 | $2.35 | $2.37 | $2.21 | $2.22 | $2.22 | 6,570,160 |
| 2023-09-18 | $2.40 | $2.45 | $2.33 | $2.35 | $2.35 | 4,203,670 |
| 2023-09-15 | $2.35 | $2.42 | $2.34 | $2.38 | $2.38 | 24,262,659 |
| 2023-09-14 | $2.24 | $2.31 | $2.22 | $2.29 | $2.29 | 6,544,686 |
| 2023-09-13 | $2.22 | $2.27 | $2.21 | $2.22 | $2.22 | 5,538,980 |
| 2023-09-12 | $2.26 | $2.41 | $2.21 | $2.21 | $2.21 | 7,370,638 |
| 2023-09-11 | $2.27 | $2.40 | $2.25 | $2.31 | $2.31 | 7,486,904 |
| 2023-09-08 | $2.25 | $2.30 | $2.19 | $2.21 | $2.21 | 4,962,358 |
| 2023-09-07 | $2.31 | $2.33 | $2.23 | $2.25 | $2.25 | 5,506,664 |
| 2023-09-06 | $2.32 | $2.37 | $2.30 | $2.32 | $2.32 | 3,045,113 |
| 2023-09-05 | $2.39 | $2.39 | $2.28 | $2.35 | $2.35 | 5,579,830 |
| 2023-09-01 | $2.48 | $2.51 | $2.40 | $2.41 | $2.41 | 3,994,357 |
| 2023-08-31 | $2.49 | $2.51 | $2.40 | $2.41 | $2.41 | 3,670,747 |
| 2023-08-30 | $2.58 | $2.63 | $2.48 | $2.49 | $2.49 | 4,322,646 |
| 2023-08-29 | $2.50 | $2.59 | $2.48 | $2.56 | $2.56 | 5,679,388 |
| 2023-08-28 | $2.49 | $2.59 | $2.44 | $2.52 | $2.52 | 4,070,982 |
| 2023-08-25 | $2.52 | $2.55 | $2.42 | $2.48 | $2.48 | 5,237,908 |
| 2023-08-24 | $2.54 | $2.58 | $2.50 | $2.54 | $2.54 | 8,145,847 |
| 2023-08-23 | $2.50 | $2.65 | $2.50 | $2.57 | $2.57 | 8,347,749 |
| 2023-08-22 | $2.46 | $2.48 | $2.38 | $2.45 | $2.45 | 3,922,564 |
| 2023-08-21 | $2.54 | $2.56 | $2.40 | $2.43 | $2.43 | 5,330,013 |
| 2023-08-18 | $2.49 | $2.54 | $2.38 | $2.53 | $2.53 | 6,461,347 |
| 2023-08-17 | $2.35 | $2.53 | $2.34 | $2.50 | $2.50 | 13,942,329 |
| 2023-08-16 | $2.31 | $2.36 | $2.27 | $2.29 | $2.29 | 5,395,299 |
| 2023-08-15 | $2.43 | $2.45 | $2.32 | $2.32 | $2.32 | 6,382,393 |
| 2023-08-14 | $2.52 | $2.53 | $2.43 | $2.46 | $2.46 | 5,835,158 |
| 2023-08-11 | $2.40 | $2.60 | $2.38 | $2.58 | $2.58 | 6,068,342 |
| 2023-08-10 | $2.61 | $2.64 | $2.34 | $2.37 | $2.37 | 12,398,109 |
| 2023-08-09 | $2.72 | $2.73 | $2.60 | $2.61 | $2.61 | 4,780,171 |
| 2023-08-08 | $2.66 | $2.70 | $2.61 | $2.68 | $2.68 | 6,122,068 |
| 2023-08-07 | $2.78 | $2.78 | $2.68 | $2.71 | $2.71 | 3,339,609 |
| 2023-08-04 | $2.79 | $2.86 | $2.75 | $2.76 | $2.76 | 3,062,098 |
| 2023-08-03 | $2.78 | $2.80 | $2.68 | $2.71 | $2.71 | 5,395,587 |
| 2023-08-02 | $2.93 | $2.97 | $2.78 | $2.79 | $2.79 | 4,577,627 |
| 2023-08-01 | $2.97 | $3.02 | $2.93 | $2.95 | $2.95 | 4,281,055 |
| 2023-07-31 | $2.99 | $3.14 | $2.99 | $3.08 | $3.08 | 4,451,409 |
| 2023-07-28 | $2.97 | $3.00 | $2.90 | $2.96 | $2.96 | 3,687,086 |
| 2023-07-27 | $3.19 | $3.19 | $2.90 | $2.92 | $2.92 | 6,672,374 |
| 2023-07-26 | $3.20 | $3.25 | $3.17 | $3.23 | $3.23 | 3,037,858 |
| 2023-07-25 | $3.17 | $3.28 | $3.16 | $3.23 | $3.23 | 3,588,488 |
| 2023-07-24 | $3.14 | $3.17 | $3.06 | $3.14 | $3.14 | 3,819,858 |
| 2023-07-21 | $3.15 | $3.21 | $3.04 | $3.07 | $3.07 | 3,786,630 |
| 2023-07-20 | $3.36 | $3.39 | $3.13 | $3.14 | $3.14 | 4,077,776 |
| 2023-07-19 | $3.26 | $3.40 | $3.25 | $3.37 | $3.37 | 5,488,538 |
| 2023-07-18 | $3.12 | $3.29 | $3.11 | $3.25 | $3.25 | 6,038,440 |
| 2023-07-17 | $3.04 | $3.12 | $2.97 | $3.05 | $3.05 | 4,150,048 |
| 2023-07-14 | $3.06 | $3.16 | $3.05 | $3.08 | $3.08 | 4,820,791 |
| 2023-07-13 | $3.04 | $3.11 | $2.98 | $3.07 | $3.07 | 6,807,015 |
| 2023-07-12 | $2.85 | $3.03 | $2.85 | $3.00 | $3.00 | 10,337,464 |
| 2023-07-11 | $2.85 | $2.86 | $2.76 | $2.78 | $2.78 | 3,390,710 |
| 2023-07-10 | $2.67 | $2.87 | $2.65 | $2.82 | $2.82 | 5,107,498 |
| 2023-07-07 | $2.69 | $2.73 | $2.66 | $2.66 | $2.66 | 4,150,647 |
| 2023-07-06 | $2.79 | $2.79 | $2.65 | $2.66 | $2.66 | 4,656,999 |
| 2023-07-05 | $2.93 | $2.94 | $2.79 | $2.79 | $2.79 | 4,399,793 |
| 2023-07-03 | $2.89 | $2.93 | $2.88 | $2.92 | $2.92 | 2,734,386 |
| 2023-06-30 | $2.89 | $2.89 | $2.80 | $2.84 | $2.84 | 3,560,870 |
| 2023-06-29 | $2.80 | $2.87 | $2.77 | $2.86 | $2.86 | 3,167,103 |
| 2023-06-28 | $2.86 | $2.87 | $2.80 | $2.81 | $2.81 | 3,298,743 |
| 2023-06-27 | $2.94 | $2.94 | $2.77 | $2.79 | $2.79 | 3,879,815 |
| 2023-06-26 | $2.81 | $2.93 | $2.81 | $2.91 | $2.91 | 4,948,400 |
| 2023-06-23 | $2.90 | $2.94 | $2.76 | $2.76 | $2.76 | 13,055,005 |
| 2023-06-22 | $2.90 | $2.91 | $2.85 | $2.88 | $2.88 | 4,059,329 |
| 2023-06-21 | $2.92 | $2.95 | $2.88 | $2.92 | $2.92 | 4,429,662 |
| 2023-06-20 | $3.06 | $3.06 | $2.92 | $2.94 | $2.94 | 6,988,488 |
| 2023-06-16 | $3.15 | $3.23 | $3.05 | $3.11 | $3.11 | 14,869,365 |
| 2023-06-15 | $3.14 | $3.17 | $3.08 | $3.11 | $3.11 | 5,019,760 |
| 2023-06-14 | $3.31 | $3.36 | $3.12 | $3.19 | $3.19 | 4,546,118 |
| 2023-06-13 | $3.28 | $3.32 | $3.22 | $3.26 | $3.26 | 5,378,004 |
| 2023-06-12 | $3.12 | $3.24 | $3.09 | $3.23 | $3.23 | 4,629,305 |
| 2023-06-09 | $3.20 | $3.22 | $3.12 | $3.12 | $3.12 | 2,643,729 |
| 2023-06-08 | $3.20 | $3.31 | $3.19 | $3.21 | $3.21 | 3,607,646 |
| 2023-06-07 | $3.13 | $3.28 | $3.11 | $3.14 | $3.14 | 4,512,134 |
| 2023-06-06 | $3.11 | $3.13 | $3.02 | $3.10 | $3.10 | 3,403,845 |
| 2023-06-05 | $3.06 | $3.15 | $3.05 | $3.08 | $3.08 | 3,069,200 |
| 2023-06-02 | $3.17 | $3.23 | $3.05 | $3.10 | $3.10 | 6,098,268 |
| 2023-06-01 | $3.04 | $3.22 | $3.01 | $3.12 | $3.12 | 7,438,242 |
| 2023-05-31 | $2.90 | $3.03 | $2.89 | $3.00 | $3.00 | 7,461,863 |
| 2023-05-30 | $3.04 | $3.06 | $2.83 | $2.86 | $2.86 | 9,343,851 |
| 2023-05-26 | $2.96 | $3.05 | $2.95 | $2.99 | $2.99 | 6,858,181 |
| 2023-05-25 | $3.11 | $3.12 | $2.95 | $2.98 | $2.98 | 6,137,703 |
| 2023-05-24 | $3.29 | $3.30 | $3.12 | $3.14 | $3.14 | 3,418,345 |
| 2023-05-23 | $3.21 | $3.34 | $3.19 | $3.31 | $3.31 | 3,835,717 |
| 2023-05-22 | $3.21 | $3.29 | $3.18 | $3.26 | $3.26 | 3,948,993 |
| 2023-05-19 | $3.24 | $3.25 | $3.15 | $3.21 | $3.21 | 5,196,673 |
| 2023-05-18 | $3.33 | $3.35 | $3.14 | $3.20 | $3.20 | 6,333,482 |
| 2023-05-17 | $3.24 | $3.39 | $3.20 | $3.36 | $3.36 | 4,649,890 |
| 2023-05-16 | $3.30 | $3.34 | $3.22 | $3.24 | $3.24 | 5,402,605 |
| 2023-05-15 | $3.34 | $3.38 | $3.29 | $3.32 | $3.32 | 4,289,942 |
| 2023-05-12 | $3.41 | $3.43 | $3.24 | $3.34 | $3.34 | 7,191,180 |
| 2023-05-11 | $3.44 | $3.53 | $3.31 | $3.44 | $3.44 | 6,226,650 |
| 2023-05-10 | $3.58 | $3.59 | $3.48 | $3.53 | $3.53 | 5,051,988 |
| 2023-05-09 | $3.50 | $3.59 | $3.48 | $3.55 | $3.55 | 3,402,425 |
| 2023-05-08 | $3.58 | $3.67 | $3.51 | $3.52 | $3.52 | 4,000,054 |
| 2023-05-05 | $3.51 | $3.61 | $3.41 | $3.55 | $3.55 | 6,384,171 |
| 2023-05-04 | $3.45 | $3.65 | $3.45 | $3.61 | $3.61 | 7,386,440 |
| 2023-05-03 | $3.42 | $3.53 | $3.38 | $3.42 | $3.42 | 4,982,070 |
| 2023-05-02 | $3.28 | $3.42 | $3.22 | $3.39 | $3.39 | 6,378,645 |
| 2023-05-01 | $3.53 | $3.60 | $3.30 | $3.31 | $3.31 | 4,861,665 |
| 2023-04-28 | $3.46 | $3.49 | $3.36 | $3.40 | $3.40 | 5,150,673 |
| 2023-04-27 | $3.61 | $3.63 | $3.45 | $3.49 | $3.49 | 4,838,547 |
| 2023-04-26 | $3.68 | $3.73 | $3.57 | $3.60 | $3.60 | 3,394,896 |
| 2023-04-25 | $3.63 | $3.69 | $3.54 | $3.66 | $3.66 | 3,845,217 |
| 2023-04-24 | $3.63 | $3.68 | $3.58 | $3.65 | $3.65 | 3,699,209 |
| 2023-04-21 | $3.70 | $3.74 | $3.59 | $3.63 | $3.63 | 5,805,188 |
| 2023-04-20 | $3.87 | $3.92 | $3.75 | $3.77 | $3.77 | 3,851,494 |
| 2023-04-19 | $3.87 | $3.99 | $3.72 | $3.86 | $3.86 | 5,458,839 |
| 2023-04-18 | $3.97 | $4.12 | $3.92 | $3.98 | $3.98 | 3,761,134 |
| 2023-04-17 | $4.01 | $4.08 | $3.95 | $3.97 | $3.97 | 5,003,621 |
| 2023-04-14 | $4.36 | $4.37 | $4.03 | $4.07 | $4.07 | 7,678,519 |
| 2023-04-13 | $4.33 | $4.55 | $4.30 | $4.43 | $4.43 | 6,408,245 |
| 2023-04-12 | $4.26 | $4.32 | $4.02 | $4.20 | $4.20 | 5,451,873 |
| 2023-04-11 | $4.18 | $4.27 | $4.13 | $4.16 | $4.16 | 5,534,203 |
| 2023-04-10 | $4.05 | $4.17 | $4.05 | $4.10 | $4.10 | 3,353,680 |
| 2023-04-06 | $4.15 | $4.16 | $3.98 | $4.12 | $4.12 | 4,597,121 |
| 2023-04-05 | $4.27 | $4.34 | $4.16 | $4.22 | $4.22 | 6,191,925 |
| 2023-04-04 | $4.09 | $4.31 | $4.04 | $4.24 | $4.24 | 6,307,167 |
| 2023-04-03 | $3.94 | $4.17 | $3.85 | $4.09 | $4.09 | 6,183,930 |
| 2023-03-31 | $3.99 | $4.10 | $3.93 | $3.99 | $3.99 | 7,375,327 |
| 2023-03-30 | $3.82 | $4.05 | $3.78 | $4.03 | $4.03 | 7,201,210 |
| 2023-03-29 | $3.67 | $3.80 | $3.66 | $3.75 | $3.75 | 4,306,076 |
| 2023-03-28 | $3.45 | $3.78 | $3.42 | $3.71 | $3.71 | 6,647,536 |
| 2023-03-27 | $3.24 | $3.45 | $3.22 | $3.44 | $3.44 | 3,530,459 |
| 2023-03-24 | $3.30 | $3.38 | $3.27 | $3.30 | $3.30 | 4,066,495 |
| 2023-03-23 | $3.25 | $3.35 | $3.22 | $3.27 | $3.27 | 4,296,302 |
| 2023-03-22 | $3.14 | $3.29 | $3.12 | $3.21 | $3.21 | 5,156,903 |
| 2023-03-21 | $3.20 | $3.20 | $3.09 | $3.16 | $3.16 | 5,311,535 |
| 2023-03-20 | $3.10 | $3.28 | $3.09 | $3.24 | $3.24 | 7,128,475 |
| 2023-03-17 | $2.97 | $3.10 | $2.88 | $3.08 | $3.08 | 18,277,858 |
| 2023-03-16 | $3.00 | $3.03 | $2.90 | $2.92 | $2.92 | 5,468,418 |
| 2023-03-15 | $3.12 | $3.16 | $2.98 | $3.01 | $3.01 | 10,531,690 |
| 2023-03-14 | $3.09 | $3.09 | $2.99 | $3.01 | $3.01 | 9,107,793 |
| 2023-03-13 | $2.99 | $3.11 | $2.98 | $3.02 | $3.02 | 10,299,459 |
| 2023-03-10 | $2.97 | $3.04 | $2.83 | $2.85 | $2.85 | 5,800,741 |
| 2023-03-09 | $2.93 | $2.96 | $2.85 | $2.89 | $2.89 | 5,180,437 |
| 2023-03-08 | $2.97 | $2.99 | $2.86 | $2.88 | $2.88 | 3,180,842 |
| 2023-03-07 | $3.04 | $3.04 | $2.91 | $2.95 | $2.95 | 3,369,955 |
| 2023-03-06 | $3.17 | $3.18 | $3.04 | $3.05 | $3.05 | 4,313,160 |
| 2023-03-03 | $3.20 | $3.22 | $3.14 | $3.19 | $3.19 | 8,523,831 |
| 2023-03-02 | $3.13 | $3.16 | $3.05 | $3.15 | $3.15 | 12,484,166 |
| 2023-03-01 | $3.18 | $3.21 | $3.08 | $3.16 | $3.16 | 9,498,196 |
| 2023-02-28 | $3.02 | $3.15 | $2.99 | $3.12 | $3.12 | 5,562,075 |
| 2023-02-27 | $2.97 | $3.06 | $2.96 | $3.00 | $3.00 | 5,723,347 |
| 2023-02-24 | $2.95 | $3.01 | $2.90 | $2.94 | $2.94 | 5,387,022 |
| 2023-02-23 | $3.20 | $3.27 | $2.90 | $3.01 | $3.01 | 8,294,538 |
| 2023-02-22 | $3.15 | $3.19 | $3.11 | $3.12 | $3.12 | 4,411,380 |
| 2023-02-21 | $3.29 | $3.34 | $3.12 | $3.15 | $3.15 | 6,609,363 |
| 2023-02-17 | $3.27 | $3.33 | $3.19 | $3.31 | $3.31 | 3,407,464 |
| 2023-02-16 | $3.23 | $3.36 | $3.19 | $3.31 | $3.31 | 3,949,160 |
| 2023-02-15 | $3.30 | $3.31 | $3.15 | $3.30 | $3.30 | 6,099,777 |
| 2023-02-14 | $3.37 | $3.46 | $3.30 | $3.40 | $3.40 | 3,133,296 |
| 2023-02-13 | $3.42 | $3.44 | $3.34 | $3.35 | $3.35 | 2,965,629 |
| 2023-02-10 | $3.44 | $3.50 | $3.41 | $3.45 | $3.45 | 2,944,950 |
| 2023-02-09 | $3.64 | $3.68 | $3.39 | $3.42 | $3.42 | 5,396,272 |
| 2023-02-08 | $3.68 | $3.69 | $3.56 | $3.57 | $3.57 | 2,721,160 |
| 2023-02-07 | $3.61 | $3.70 | $3.58 | $3.67 | $3.67 | 2,966,612 |
| 2023-02-06 | $3.65 | $3.65 | $3.56 | $3.60 | $3.60 | 2,990,599 |
| 2023-02-03 | $3.80 | $3.81 | $3.60 | $3.64 | $3.64 | 5,577,679 |
| 2023-02-02 | $4.06 | $4.10 | $3.85 | $3.90 | $3.90 | 4,012,099 |
| 2023-02-01 | $3.88 | $4.03 | $3.79 | $3.98 | $3.98 | 4,378,201 |
| 2023-01-31 | $3.88 | $3.96 | $3.85 | $3.89 | $3.89 | 2,622,928 |
| 2023-01-30 | $3.95 | $4.01 | $3.89 | $3.90 | $3.90 | 2,593,036 |
| 2023-01-27 | $4.08 | $4.10 | $3.94 | $3.96 | $3.96 | 3,153,679 |
| 2023-01-26 | $4.22 | $4.24 | $4.08 | $4.12 | $4.12 | 2,524,948 |
| 2023-01-25 | $4.06 | $4.23 | $4.00 | $4.20 | $4.20 | 4,034,243 |
| 2023-01-24 | $4.15 | $4.27 | $4.00 | $4.10 | $4.10 | 3,644,278 |
| 2023-01-23 | $4.09 | $4.18 | $4.02 | $4.15 | $4.15 | 3,441,451 |
| 2023-01-20 | $4.01 | $4.18 | $3.86 | $4.17 | $4.17 | 5,314,575 |
| 2023-01-19 | $3.72 | $4.04 | $3.70 | $4.03 | $4.03 | 7,853,912 |
| 2023-01-18 | $3.73 | $3.82 | $3.66 | $3.67 | $3.67 | 4,311,834 |
| 2023-01-17 | $3.76 | $3.78 | $3.60 | $3.65 | $3.65 | 4,877,784 |
| 2023-01-13 | $3.68 | $3.82 | $3.68 | $3.80 | $3.80 | 4,879,474 |
| 2023-01-12 | $3.73 | $3.85 | $3.69 | $3.74 | $3.74 | 4,836,675 |
| 2023-01-11 | $3.84 | $3.86 | $3.60 | $3.64 | $3.64 | 7,622,213 |
| 2023-01-10 | $3.76 | $3.85 | $3.66 | $3.82 | $3.82 | 2,868,834 |
| 2023-01-09 | $3.79 | $3.81 | $3.68 | $3.71 | $3.71 | 3,931,800 |
| 2023-01-06 | $3.60 | $3.75 | $3.53 | $3.68 | $3.68 | 4,966,413 |
| 2023-01-05 | $3.47 | $3.53 | $3.40 | $3.53 | $3.53 | 4,576,165 |
| 2023-01-04 | $3.52 | $3.61 | $3.46 | $3.56 | $3.56 | 4,438,802 |
| 2023-01-03 | $3.46 | $3.61 | $3.37 | $3.40 | $3.40 | 4,139,655 |
| 2022-12-30 | $3.48 | $3.53 | $3.32 | $3.36 | $3.36 | 5,041,338 |
| 2022-12-29 | $3.55 | $3.60 | $3.46 | $3.50 | $3.50 | 4,486,238 |
| 2022-12-28 | $3.66 | $3.67 | $3.46 | $3.47 | $3.47 | 4,314,361 |
| 2022-12-27 | $3.48 | $3.78 | $3.46 | $3.69 | $3.69 | 5,044,957 |
| 2022-12-23 | $3.47 | $3.49 | $3.36 | $3.43 | $3.43 | 2,087,584 |
| 2022-12-22 | $3.51 | $3.52 | $3.34 | $3.47 | $3.47 | 3,664,631 |
| 2022-12-21 | $3.46 | $3.59 | $3.40 | $3.55 | $3.55 | 4,500,564 |
| 2022-12-20 | $3.27 | $3.47 | $3.21 | $3.43 | $3.43 | 4,896,220 |
| 2022-12-19 | $3.31 | $3.33 | $3.11 | $3.14 | $3.14 | 4,080,911 |
| 2022-12-16 | $3.17 | $3.33 | $3.12 | $3.27 | $3.27 | 19,495,288 |
| 2022-12-15 | $3.34 | $3.36 | $3.17 | $3.17 | $3.17 | 6,012,564 |
| 2022-12-14 | $3.36 | $3.52 | $3.32 | $3.44 | $3.44 | 7,531,199 |
| 2022-12-13 | $3.53 | $3.56 | $3.31 | $3.35 | $3.35 | 6,202,867 |
| 2022-12-12 | $3.28 | $3.33 | $3.20 | $3.32 | $3.32 | 6,149,536 |
| 2022-12-09 | $3.44 | $3.48 | $3.32 | $3.33 | $3.33 | 4,899,278 |
| 2022-12-08 | $3.53 | $3.56 | $3.38 | $3.40 | $3.40 | 4,388,415 |
| 2022-12-07 | $3.28 | $3.48 | $3.24 | $3.47 | $3.47 | 10,792,794 |
| 2022-12-06 | $3.25 | $3.31 | $3.21 | $3.25 | $3.25 | 6,067,487 |
| 2022-12-05 | $3.40 | $3.45 | $3.17 | $3.18 | $3.18 | 5,795,255 |
| 2022-12-02 | $3.39 | $3.53 | $3.34 | $3.48 | $3.48 | 4,129,019 |
| 2022-12-01 | $3.60 | $3.66 | $3.45 | $3.50 | $3.50 | 5,688,687 |
| 2022-11-30 | $3.35 | $3.51 | $3.32 | $3.50 | $3.50 | 9,746,726 |
| 2022-11-29 | $3.27 | $3.37 | $3.25 | $3.27 | $3.27 | 6,584,756 |
| 2022-11-28 | $3.38 | $3.38 | $3.18 | $3.18 | $3.18 | 3,298,048 |
| 2022-11-25 | $3.41 | $3.43 | $3.35 | $3.40 | $3.40 | 1,786,827 |
| 2022-11-23 | $3.40 | $3.43 | $3.32 | $3.41 | $3.41 | 5,007,889 |
| 2022-11-22 | $3.31 | $3.42 | $3.26 | $3.40 | $3.40 | 4,681,880 |
| 2022-11-21 | $3.22 | $3.25 | $3.13 | $3.24 | $3.24 | 4,538,364 |
| 2022-11-18 | $3.33 | $3.35 | $3.18 | $3.25 | $3.25 | 5,240,198 |
| 2022-11-17 | $3.30 | $3.32 | $3.22 | $3.28 | $3.28 | 6,283,907 |
| 2022-11-16 | $3.52 | $3.52 | $3.39 | $3.41 | $3.41 | 3,584,394 |
| 2022-11-15 | $3.62 | $3.64 | $3.48 | $3.54 | $3.54 | 5,787,365 |
| 2022-11-14 | $3.57 | $3.61 | $3.43 | $3.58 | $3.58 | 6,891,737 |
| 2022-11-11 | $3.84 | $3.85 | $3.42 | $3.50 | $3.50 | 8,611,181 |
| 2022-11-10 | $4.03 | $4.12 | $3.57 | $3.85 | $3.85 | 13,576,542 |
| 2022-11-09 | $4.30 | $4.32 | $3.97 | $3.97 | $3.97 | 4,109,656 |
| 2022-11-08 | $4.07 | $4.35 | $4.03 | $4.32 | $4.32 | 6,733,296 |
| 2022-11-07 | $4.07 | $4.24 | $4.00 | $4.05 | $4.05 | 5,243,112 |
| 2022-11-04 | $3.75 | $4.01 | $3.74 | $3.99 | $3.99 | 5,547,619 |
| 2022-11-03 | $3.50 | $3.67 | $3.45 | $3.56 | $3.56 | 3,892,324 |
| 2022-11-02 | $3.93 | $4.02 | $3.58 | $3.60 | $3.60 | 5,412,017 |
| 2022-11-01 | $4.00 | $4.10 | $3.91 | $3.93 | $3.93 | 3,985,714 |
| 2022-10-31 | $3.82 | $3.87 | $3.71 | $3.78 | $3.78 | 3,915,828 |
| 2022-10-28 | $3.88 | $3.88 | $3.68 | $3.83 | $3.83 | 3,356,214 |
| 2022-10-27 | $4.06 | $4.11 | $3.91 | $3.92 | $3.92 | 2,979,832 |
| 2022-10-26 | $3.98 | $4.23 | $3.95 | $4.04 | $4.04 | 5,605,249 |
| 2022-10-25 | $3.79 | $3.96 | $3.78 | $3.90 | $3.90 | 3,835,243 |
| 2022-10-24 | $3.89 | $3.89 | $3.70 | $3.80 | $3.80 | 3,442,098 |
| 2022-10-21 | $3.56 | $3.87 | $3.53 | $3.86 | $3.86 | 4,840,948 |
| 2022-10-20 | $3.50 | $3.69 | $3.45 | $3.54 | $3.54 | 4,230,717 |
| 2022-10-19 | $3.60 | $3.63 | $3.40 | $3.44 | $3.44 | 4,364,972 |
| 2022-10-18 | $3.59 | $3.74 | $3.56 | $3.73 | $3.73 | 5,499,167 |
| 2022-10-17 | $3.38 | $3.52 | $3.37 | $3.51 | $3.51 | 5,138,665 |
| 2022-10-14 | $3.51 | $3.53 | $3.21 | $3.27 | $3.27 | 4,881,925 |
| 2022-10-13 | $3.44 | $3.56 | $3.26 | $3.54 | $3.54 | 7,285,536 |
| 2022-10-12 | $3.51 | $3.68 | $3.43 | $3.67 | $3.67 | 4,457,288 |
| 2022-10-11 | $3.46 | $3.67 | $3.43 | $3.52 | $3.52 | 5,147,401 |
| 2022-10-10 | $3.40 | $3.51 | $3.34 | $3.46 | $3.46 | 6,784,267 |
| 2022-10-07 | $3.65 | $3.72 | $3.47 | $3.50 | $3.50 | 6,108,344 |
| 2022-10-06 | $3.80 | $3.95 | $3.69 | $3.81 | $3.81 | 5,589,438 |
| 2022-10-05 | $3.55 | $3.77 | $3.55 | $3.76 | $3.76 | 6,736,806 |
| 2022-10-04 | $4.02 | $4.07 | $3.64 | $3.67 | $3.67 | 10,500,073 |
| 2022-10-03 | $3.58 | $3.98 | $3.54 | $3.89 | $3.89 | 10,694,817 |
| 2022-09-30 | $3.37 | $3.56 | $3.32 | $3.42 | $3.42 | 5,576,717 |
| 2022-09-29 | $3.17 | $3.42 | $3.09 | $3.41 | $3.41 | 8,560,982 |
| 2022-09-28 | $2.89 | $3.30 | $2.88 | $3.26 | $3.26 | 10,800,527 |
| 2022-09-27 | $2.80 | $2.93 | $2.75 | $2.83 | $2.83 | 5,555,014 |
| 2022-09-26 | $2.75 | $2.84 | $2.65 | $2.70 | $2.70 | 3,846,338 |
| 2022-09-23 | $2.90 | $2.90 | $2.74 | $2.78 | $2.78 | 6,452,361 |
| 2022-09-22 | $3.11 | $3.17 | $2.95 | $3.00 | $3.00 | 2,938,556 |
| 2022-09-21 | $3.19 | $3.24 | $2.99 | $3.07 | $3.07 | 5,408,467 |
| 2022-09-20 | $3.24 | $3.25 | $3.05 | $3.11 | $3.11 | 6,608,800 |
| 2022-09-19 | $2.80 | $3.38 | $2.78 | $3.35 | $3.35 | 13,482,797 |
| 2022-09-16 | $2.80 | $2.96 | $2.76 | $2.85 | $2.85 | 12,663,236 |
| 2022-09-15 | $2.98 | $3.10 | $2.84 | $2.84 | $2.84 | 5,949,088 |
| 2022-09-14 | $3.03 | $3.13 | $2.98 | $3.07 | $3.07 | 4,210,974 |
| 2022-09-13 | $3.11 | $3.19 | $3.00 | $3.01 | $3.01 | 6,169,051 |
| 2022-09-12 | $3.20 | $3.46 | $3.19 | $3.27 | $3.27 | 9,475,351 |
| 2022-09-09 | $2.97 | $3.07 | $2.89 | $3.06 | $3.06 | 3,416,909 |
| 2022-09-08 | $2.82 | $2.92 | $2.80 | $2.90 | $2.90 | 2,316,961 |
| 2022-09-07 | $2.66 | $2.89 | $2.62 | $2.89 | $2.89 | 3,726,349 |
| 2022-09-06 | $2.75 | $2.81 | $2.64 | $2.67 | $2.67 | 3,302,802 |
| 2022-09-02 | $2.71 | $2.80 | $2.64 | $2.71 | $2.71 | 3,675,002 |
| 2022-09-01 | $2.72 | $2.73 | $2.59 | $2.62 | $2.62 | 5,214,758 |
| 2022-08-31 | $2.77 | $2.82 | $2.71 | $2.76 | $2.76 | 3,642,782 |
| 2022-08-30 | $2.85 | $2.87 | $2.72 | $2.75 | $2.75 | 2,958,780 |
| 2022-08-29 | $2.83 | $2.97 | $2.81 | $2.85 | $2.85 | 2,404,133 |
| 2022-08-26 | $3.14 | $3.19 | $2.87 | $2.88 | $2.88 | 4,955,616 |
| 2022-08-25 | $3.10 | $3.14 | $3.05 | $3.14 | $3.14 | 2,656,746 |
| 2022-08-24 | $2.89 | $3.05 | $2.83 | $3.05 | $3.05 | 3,863,267 |
| 2022-08-23 | $2.81 | $2.97 | $2.81 | $2.87 | $2.87 | 3,807,289 |
| 2022-08-22 | $2.79 | $2.81 | $2.73 | $2.79 | $2.79 | 3,227,352 |
| 2022-08-19 | $2.97 | $2.99 | $2.84 | $2.84 | $2.84 | 4,921,642 |
| 2022-08-18 | $2.99 | $3.08 | $2.99 | $3.03 | $3.03 | 2,224,625 |
| 2022-08-17 | $3.18 | $3.19 | $2.96 | $3.01 | $3.01 | 4,382,348 |
| 2022-08-16 | $3.16 | $3.25 | $3.16 | $3.24 | $3.24 | 2,020,645 |
| 2022-08-15 | $3.22 | $3.23 | $3.09 | $3.19 | $3.19 | 2,887,440 |
| 2022-08-12 | $3.20 | $3.36 | $3.15 | $3.33 | $3.33 | 5,363,867 |
| 2022-08-11 | $3.24 | $3.33 | $3.14 | $3.14 | $3.14 | 4,602,763 |
| 2022-08-10 | $3.27 | $3.31 | $3.17 | $3.23 | $3.23 | 2,760,697 |
| 2022-08-09 | $3.27 | $3.29 | $3.11 | $3.18 | $3.18 | 3,202,278 |
| 2022-08-08 | $3.13 | $3.30 | $3.07 | $3.22 | $3.22 | 5,791,627 |
| 2022-08-05 | $3.02 | $3.14 | $2.86 | $3.12 | $3.12 | 7,536,362 |
| 2022-08-04 | $3.04 | $3.22 | $2.88 | $3.17 | $3.17 | 5,808,133 |
| 2022-08-03 | $3.10 | $3.12 | $2.95 | $3.04 | $3.04 | 4,085,435 |
| 2022-08-02 | $3.16 | $3.22 | $3.08 | $3.10 | $3.10 | 3,405,095 |
| 2022-08-01 | $3.21 | $3.21 | $3.05 | $3.15 | $3.15 | 4,652,803 |
| 2022-07-29 | $3.06 | $3.24 | $2.95 | $3.21 | $3.21 | 6,034,275 |
| 2022-07-28 | $3.03 | $3.07 | $2.87 | $3.03 | $3.03 | 6,082,630 |
| 2022-07-27 | $2.77 | $2.89 | $2.70 | $2.89 | $2.89 | 3,477,195 |
| 2022-07-26 | $2.78 | $2.87 | $2.73 | $2.75 | $2.75 | 3,454,356 |
| 2022-07-25 | $2.66 | $2.81 | $2.54 | $2.80 | $2.80 | 8,560,046 |
| 2022-07-22 | $2.78 | $2.93 | $2.63 | $2.64 | $2.64 | 7,412,281 |
| 2022-07-21 | $2.80 | $2.85 | $2.69 | $2.77 | $2.77 | 5,307,761 |
| 2022-07-20 | $2.89 | $2.98 | $2.80 | $2.80 | $2.80 | 3,663,702 |
| 2022-07-19 | $2.91 | $2.98 | $2.86 | $2.90 | $2.90 | 5,622,410 |
| 2022-07-18 | $2.81 | $2.96 | $2.79 | $2.84 | $2.84 | 4,335,775 |
| 2022-07-15 | $2.80 | $2.81 | $2.65 | $2.75 | $2.75 | 3,175,390 |
| 2022-07-14 | $2.78 | $2.79 | $2.63 | $2.76 | $2.76 | 4,961,628 |
| 2022-07-13 | $2.76 | $2.98 | $2.72 | $2.95 | $2.95 | 3,783,210 |
| 2022-07-12 | $2.72 | $2.88 | $2.65 | $2.80 | $2.80 | 4,470,252 |
| 2022-07-11 | $2.77 | $2.83 | $2.72 | $2.73 | $2.73 | 3,433,799 |
| 2022-07-08 | $2.93 | $2.96 | $2.75 | $2.82 | $2.82 | 2,760,238 |
| 2022-07-07 | $2.79 | $2.95 | $2.75 | $2.92 | $2.92 | 5,953,608 |
| 2022-07-06 | $2.80 | $2.81 | $2.67 | $2.75 | $2.75 | 4,718,943 |
| 2022-07-05 | $3.01 | $3.02 | $2.70 | $2.79 | $2.79 | 6,480,546 |
| 2022-07-01 | $3.00 | $3.17 | $2.91 | $3.07 | $3.07 | 5,809,551 |
| 2022-06-30 | $3.20 | $3.26 | $3.02 | $3.04 | $3.04 | 4,723,661 |
| 2022-06-29 | $3.37 | $3.40 | $3.15 | $3.22 | $3.22 | 5,721,802 |
| 2022-06-28 | $3.55 | $3.56 | $3.31 | $3.33 | $3.33 | 3,399,418 |
| 2022-06-27 | $3.54 | $3.58 | $3.45 | $3.52 | $3.52 | 3,277,925 |
| 2022-06-24 | $3.36 | $3.59 | $3.32 | $3.51 | $3.51 | 10,336,160 |
| 2022-06-23 | $3.41 | $3.50 | $3.26 | $3.35 | $3.35 | 3,754,001 |
| 2022-06-22 | $3.48 | $3.59 | $3.40 | $3.42 | $3.42 | 4,824,724 |
| 2022-06-21 | $3.41 | $3.66 | $3.37 | $3.54 | $3.54 | 5,146,577 |
| 2022-06-17 | $3.44 | $3.50 | $3.34 | $3.42 | $3.42 | 12,558,442 |
| 2022-06-16 | $3.35 | $3.48 | $3.22 | $3.48 | $3.48 | 7,609,650 |
| 2022-06-15 | $3.46 | $3.54 | $3.31 | $3.45 | $3.45 | 5,925,541 |
| 2022-06-14 | $3.53 | $3.53 | $3.30 | $3.34 | $3.34 | 4,100,700 |
| 2022-06-13 | $3.86 | $3.87 | $3.49 | $3.50 | $3.50 | 5,075,166 |
| 2022-06-10 | $3.65 | $4.08 | $3.61 | $4.05 | $4.05 | 6,199,866 |
| 2022-06-09 | $4.02 | $4.03 | $3.76 | $3.78 | $3.78 | 5,118,113 |
| 2022-06-08 | $4.02 | $4.14 | $4.02 | $4.08 | $4.08 | 2,165,008 |
| 2022-06-07 | $4.03 | $4.18 | $3.98 | $4.09 | $4.09 | 2,334,045 |
| 2022-06-06 | $4.32 | $4.40 | $4.05 | $4.08 | $4.08 | 3,333,648 |
| 2022-06-03 | $4.20 | $4.28 | $4.11 | $4.17 | $4.17 | 4,555,413 |
| 2022-06-02 | $3.94 | $4.32 | $3.93 | $4.26 | $4.26 | 5,006,722 |
| 2022-06-01 | $3.88 | $3.99 | $3.84 | $3.86 | $3.86 | 3,393,239 |
| 2022-05-31 | $4.03 | $4.10 | $3.81 | $3.89 | $3.89 | 7,619,329 |
| 2022-05-27 | $3.96 | $4.08 | $3.92 | $4.06 | $4.06 | 6,293,436 |
| 2022-05-26 | $3.83 | $3.94 | $3.80 | $3.93 | $3.93 | 5,166,378 |
| 2022-05-25 | $3.65 | $3.80 | $3.65 | $3.80 | $3.80 | 3,163,715 |
| 2022-05-24 | $3.69 | $3.83 | $3.59 | $3.74 | $3.74 | 4,455,227 |
| 2022-05-23 | $3.81 | $3.82 | $3.57 | $3.66 | $3.66 | 4,756,999 |
| 2022-05-20 | $3.71 | $3.74 | $3.56 | $3.67 | $3.67 | 4,116,034 |
| 2022-05-19 | $3.49 | $3.76 | $3.47 | $3.68 | $3.68 | 5,526,869 |
| 2022-05-18 | $3.53 | $3.56 | $3.36 | $3.36 | $3.36 | 5,197,423 |
| 2022-05-17 | $3.48 | $3.60 | $3.43 | $3.58 | $3.58 | 5,364,005 |
| 2022-05-16 | $3.37 | $3.45 | $3.33 | $3.39 | $3.39 | 3,641,362 |
| 2022-05-13 | $3.14 | $3.42 | $3.12 | $3.42 | $3.42 | 8,597,534 |
| 2022-05-12 | $3.14 | $3.23 | $3.01 | $3.10 | $3.10 | 7,855,660 |
| 2022-05-11 | $3.32 | $3.53 | $3.20 | $3.24 | $3.24 | 7,060,813 |
| 2022-05-10 | $3.55 | $3.59 | $3.16 | $3.25 | $3.25 | 8,037,489 |
| 2022-05-09 | $3.72 | $3.72 | $3.45 | $3.46 | $3.46 | 6,529,438 |
| 2022-05-06 | $3.92 | $4.01 | $3.78 | $3.86 | $3.86 | 7,329,213 |
| 2022-05-05 | $3.98 | $4.06 | $3.68 | $3.87 | $3.87 | 8,547,436 |
| 2022-05-04 | $3.83 | $3.96 | $3.73 | $3.90 | $3.90 | 5,795,745 |
| 2022-05-03 | $3.58 | $3.90 | $3.58 | $3.85 | $3.85 | 6,549,660 |
| 2022-05-02 | $3.54 | $3.62 | $3.47 | $3.61 | $3.61 | 8,934,716 |
| 2022-04-29 | $3.78 | $3.87 | $3.62 | $3.63 | $3.63 | 8,515,163 |
| 2022-04-28 | $3.70 | $3.76 | $3.54 | $3.73 | $3.73 | 6,038,922 |
| 2022-04-27 | $3.80 | $3.82 | $3.61 | $3.63 | $3.63 | 6,051,914 |
| 2022-04-26 | $4.07 | $4.07 | $3.77 | $3.79 | $3.79 | 6,808,279 |
| 2022-04-25 | $4.27 | $4.28 | $3.92 | $4.10 | $4.10 | 11,890,814 |
| 2022-04-22 | $4.65 | $4.69 | $4.34 | $4.39 | $4.39 | 5,699,655 |
| 2022-04-21 | $5.01 | $5.09 | $4.62 | $4.72 | $4.72 | 7,705,888 |
| 2022-04-20 | $5.04 | $5.14 | $4.91 | $5.10 | $5.10 | 3,450,684 |
| 2022-04-19 | $5.06 | $5.14 | $4.97 | $5.05 | $5.05 | 3,766,083 |
| 2022-04-18 | $5.36 | $5.40 | $5.11 | $5.13 | $5.13 | 5,275,273 |
| 2022-04-14 | $5.28 | $5.31 | $5.14 | $5.27 | $5.27 | 4,909,996 |
| 2022-04-13 | $5.00 | $5.31 | $4.97 | $5.29 | $5.29 | 7,677,629 |
| 2022-04-12 | $4.73 | $5.00 | $4.67 | $4.88 | $4.88 | 7,635,770 |
| 2022-04-11 | $4.72 | $4.76 | $4.56 | $4.61 | $4.61 | 3,551,123 |
| 2022-04-08 | $4.53 | $4.72 | $4.47 | $4.63 | $4.63 | 3,906,938 |
| 2022-04-07 | $4.45 | $4.53 | $4.36 | $4.49 | $4.49 | 3,862,152 |
| 2022-04-06 | $4.49 | $4.58 | $4.34 | $4.45 | $4.45 | 4,319,458 |
| 2022-04-05 | $4.80 | $4.91 | $4.46 | $4.49 | $4.49 | 5,864,327 |
| 2022-04-04 | $4.68 | $4.76 | $4.61 | $4.73 | $4.73 | 3,530,926 |
| 2022-04-01 | $4.42 | $4.67 | $4.37 | $4.66 | $4.66 | 5,719,895 |
| 2022-03-31 | $4.50 | $4.64 | $4.42 | $4.45 | $4.45 | 7,699,023 |
| 2022-03-30 | $4.54 | $4.65 | $4.42 | $4.48 | $4.48 | 5,169,434 |
| 2022-03-29 | $4.33 | $4.51 | $4.25 | $4.51 | $4.51 | 6,723,283 |
| 2022-03-28 | $4.72 | $4.74 | $4.45 | $4.48 | $4.48 | 5,670,266 |
| 2022-03-25 | $4.78 | $4.80 | $4.65 | $4.78 | $4.78 | 3,367,798 |
| 2022-03-24 | $4.77 | $4.96 | $4.75 | $4.79 | $4.79 | 4,859,898 |
| 2022-03-23 | $4.69 | $4.74 | $4.58 | $4.70 | $4.70 | 3,688,839 |
| 2022-03-22 | $4.81 | $4.81 | $4.55 | $4.64 | $4.64 | 5,192,618 |
| 2022-03-21 | $4.73 | $4.91 | $4.71 | $4.78 | $4.78 | 4,264,723 |
| 2022-03-18 | $4.71 | $4.78 | $4.58 | $4.73 | $4.73 | 17,778,353 |
| 2022-03-17 | $4.55 | $4.91 | $4.53 | $4.76 | $4.76 | 6,610,801 |
| 2022-03-16 | $4.30 | $4.50 | $4.20 | $4.50 | $4.50 | 7,413,107 |
| 2022-03-15 | $4.20 | $4.47 | $4.18 | $4.32 | $4.32 | 10,153,698 |
| 2022-03-14 | $4.53 | $4.56 | $4.27 | $4.33 | $4.33 | 7,280,544 |
| 2022-03-11 | $4.67 | $4.74 | $4.52 | $4.63 | $4.63 | 6,359,508 |
| 2022-03-10 | $4.75 | $4.95 | $4.72 | $4.82 | $4.82 | 7,978,336 |
| 2022-03-09 | $4.64 | $4.84 | $4.57 | $4.75 | $4.75 | 11,314,770 |
| 2022-03-08 | $4.85 | $5.25 | $4.75 | $4.91 | $4.91 | 16,928,244 |
| 2022-03-07 | $4.69 | $4.83 | $4.54 | $4.71 | $4.71 | 8,449,919 |
| 2022-03-04 | $4.63 | $4.68 | $4.55 | $4.64 | $4.64 | 8,374,545 |
| 2022-03-03 | $4.40 | $4.64 | $4.33 | $4.62 | $4.62 | 10,398,605 |
| 2022-03-02 | $4.47 | $4.51 | $4.32 | $4.36 | $4.36 | 8,145,549 |
| 2022-03-01 | $4.33 | $4.68 | $4.29 | $4.58 | $4.58 | 15,231,103 |
| 2022-02-28 | $4.43 | $4.44 | $4.25 | $4.30 | $4.30 | 6,624,748 |
| 2022-02-25 | $4.20 | $4.37 | $4.12 | $4.35 | $4.35 | 6,981,023 |
| 2022-02-24 | $4.52 | $4.52 | $4.18 | $4.28 | $4.28 | 10,168,417 |
| 2022-02-23 | $4.24 | $4.45 | $4.19 | $4.35 | $4.35 | 8,717,594 |
| 2022-02-22 | $4.27 | $4.31 | $4.18 | $4.21 | $4.21 | 12,013,127 |
| 2022-02-18 | $4.52 | $4.53 | $4.21 | $4.28 | $4.28 | 13,615,880 |
| 2022-02-17 | $5.05 | $5.09 | $4.39 | $4.52 | $4.52 | 18,321,434 |
| 2022-02-16 | $5.30 | $5.36 | $5.21 | $5.34 | $5.34 | 3,318,349 |
| 2022-02-15 | $5.13 | $5.31 | $5.03 | $5.25 | $5.25 | 4,412,231 |
| 2022-02-14 | $5.14 | $5.33 | $5.14 | $5.30 | $5.30 | 5,432,556 |
| 2022-02-11 | $4.77 | $5.11 | $4.77 | $5.06 | $5.06 | 6,400,976 |
| 2022-02-10 | $4.80 | $5.06 | $4.75 | $4.80 | $4.80 | 7,199,815 |
| 2022-02-09 | $4.90 | $4.99 | $4.83 | $4.84 | $4.84 | 2,173,373 |
| 2022-02-08 | $4.80 | $4.90 | $4.72 | $4.90 | $4.90 | 2,803,714 |
| 2022-02-07 | $4.61 | $4.88 | $4.61 | $4.81 | $4.81 | 4,009,662 |
| 2022-02-04 | $4.45 | $4.59 | $4.45 | $4.55 | $4.55 | 3,024,673 |
| 2022-02-03 | $4.62 | $4.65 | $4.48 | $4.50 | $4.50 | 3,358,311 |
| 2022-02-02 | $4.85 | $4.94 | $4.67 | $4.68 | $4.68 | 4,806,712 |
| 2022-02-01 | $4.79 | $4.99 | $4.73 | $4.87 | $4.87 | 4,551,961 |
| 2022-01-31 | $4.55 | $4.73 | $4.44 | $4.69 | $4.69 | 5,645,109 |
| 2022-01-28 | $4.45 | $4.50 | $4.31 | $4.47 | $4.47 | 3,544,391 |
| 2022-01-27 | $4.65 | $4.75 | $4.48 | $4.51 | $4.51 | 4,208,048 |
| 2022-01-26 | $5.03 | $5.09 | $4.72 | $4.76 | $4.76 | 4,748,738 |
| 2022-01-25 | $4.91 | $5.08 | $4.77 | $5.03 | $5.03 | 4,010,765 |
| 2022-01-24 | $5.03 | $5.03 | $4.73 | $4.97 | $4.97 | 5,138,086 |
| 2022-01-21 | $5.31 | $5.34 | $5.05 | $5.08 | $5.08 | 4,696,449 |
| 2022-01-20 | $5.46 | $5.54 | $5.29 | $5.30 | $5.30 | 4,819,614 |
| 2022-01-19 | $5.09 | $5.50 | $5.07 | $5.44 | $5.44 | 7,150,109 |
| 2022-01-18 | $5.12 | $5.33 | $5.00 | $5.01 | $5.01 | 7,177,507 |
| 2022-01-14 | $5.17 | $5.22 | $5.01 | $5.09 | $5.09 | 3,568,453 |
| 2022-01-13 | $5.22 | $5.37 | $5.18 | $5.19 | $5.19 | 3,514,097 |
| 2022-01-12 | $5.21 | $5.32 | $5.09 | $5.27 | $5.27 | 4,203,522 |
| 2022-01-11 | $4.96 | $5.16 | $4.83 | $5.16 | $5.16 | 4,080,195 |
| 2022-01-10 | $4.84 | $4.94 | $4.73 | $4.94 | $4.94 | 3,618,743 |
| 2022-01-07 | $4.82 | $4.94 | $4.74 | $4.85 | $4.85 | 3,670,119 |
| 2022-01-06 | $5.00 | $5.11 | $4.82 | $4.82 | $4.82 | 3,728,403 |
| 2022-01-05 | $5.39 | $5.53 | $5.07 | $5.08 | $5.08 | 4,718,798 |
| 2022-01-04 | $5.14 | $5.39 | $5.13 | $5.29 | $5.29 | 4,814,203 |
| 2022-01-03 | $5.00 | $5.12 | $4.95 | $5.10 | $5.10 | 4,263,524 |
| 2021-12-31 | $5.03 | $5.10 | $4.92 | $5.04 | $5.04 | 2,976,753 |
| 2021-12-30 | $4.86 | $5.10 | $4.86 | $5.00 | $5.00 | 3,779,292 |
| 2021-12-29 | $5.04 | $5.04 | $4.81 | $4.87 | $4.87 | 4,258,532 |
| 2021-12-28 | $5.12 | $5.22 | $5.07 | $5.08 | $5.08 | 3,316,001 |
| 2021-12-27 | $5.18 | $5.19 | $5.06 | $5.10 | $5.10 | 3,188,444 |
| 2021-12-23 | $5.16 | $5.25 | $5.07 | $5.17 | $5.17 | 2,261,137 |
| 2021-12-22 | $5.14 | $5.18 | $5.03 | $5.18 | $5.18 | 2,026,482 |
| 2021-12-21 | $5.01 | $5.18 | $4.99 | $5.11 | $5.11 | 4,249,114 |
| 2021-12-20 | $4.88 | $4.96 | $4.81 | $4.94 | $4.94 | 3,781,115 |
| 2021-12-17 | $5.06 | $5.12 | $4.91 | $4.94 | $4.94 | 12,051,170 |
| 2021-12-16 | $4.94 | $5.08 | $4.88 | $5.00 | $5.00 | 7,428,047 |
| 2021-12-15 | $4.84 | $4.88 | $4.56 | $4.78 | $4.78 | 6,613,972 |
| 2021-12-14 | $5.05 | $5.13 | $4.84 | $4.84 | $4.84 | 3,941,200 |
| 2021-12-13 | $5.11 | $5.25 | $5.07 | $5.14 | $5.14 | 4,122,389 |
| 2021-12-10 | $5.24 | $5.27 | $5.08 | $5.12 | $5.12 | 3,543,763 |
| 2021-12-09 | $5.39 | $5.40 | $5.15 | $5.16 | $5.16 | 3,926,769 |
| 2021-12-08 | $5.56 | $5.61 | $5.47 | $5.52 | $5.52 | 2,557,003 |
| 2021-12-07 | $5.35 | $5.60 | $5.27 | $5.52 | $5.52 | 6,357,972 |
| 2021-12-06 | $5.11 | $5.41 | $5.04 | $5.33 | $5.33 | 11,179,918 |
| 2021-12-03 | $5.24 | $5.31 | $5.05 | $5.20 | $5.20 | 5,314,687 |
| 2021-12-02 | $5.27 | $5.32 | $5.00 | $5.24 | $5.24 | 7,515,091 |
| 2021-12-01 | $5.82 | $5.89 | $5.28 | $5.28 | $5.28 | 6,462,056 |
| 2021-11-30 | $5.70 | $5.83 | $5.45 | $5.60 | $5.60 | 7,707,428 |
| 2021-11-29 | $5.73 | $5.75 | $5.51 | $5.67 | $5.67 | 5,253,267 |
| 2021-11-26 | $5.98 | $6.01 | $5.58 | $5.73 | $5.73 | 3,708,208 |
| 2021-11-24 | $6.00 | $6.11 | $5.93 | $6.02 | $6.02 | 4,019,209 |
| 2021-11-23 | $6.05 | $6.20 | $5.98 | $6.03 | $6.03 | 3,689,903 |
| 2021-11-22 | $6.25 | $6.39 | $6.04 | $6.19 | $6.19 | 3,389,520 |
| 2021-11-19 | $6.61 | $6.68 | $6.37 | $6.40 | $6.40 | 2,876,112 |
| 2021-11-18 | $6.56 | $6.70 | $6.53 | $6.63 | $6.63 | 3,561,008 |
| 2021-11-17 | $6.89 | $6.95 | $6.66 | $6.68 | $6.68 | 4,639,662 |
| 2021-11-16 | $7.05 | $7.05 | $6.78 | $6.80 | $6.80 | 3,418,625 |
| 2021-11-15 | $7.16 | $7.16 | $6.92 | $7.01 | $7.01 | 2,859,795 |
| 2021-11-12 | $7.06 | $7.28 | $6.99 | $7.15 | $7.15 | 3,087,184 |
| 2021-11-11 | $7.28 | $7.32 | $7.04 | $7.19 | $7.19 | 6,411,752 |
| 2021-11-10 | $7.23 | $7.64 | $7.04 | $7.05 | $7.05 | 6,507,348 |
| 2021-11-09 | $7.08 | $7.09 | $6.74 | $6.94 | $6.94 | 4,051,084 |
| 2021-11-08 | $7.07 | $7.19 | $6.94 | $7.09 | $7.09 | 3,317,365 |
| 2021-11-05 | $6.83 | $6.95 | $6.66 | $6.94 | $6.94 | 3,714,784 |
| 2021-11-04 | $7.15 | $7.26 | $6.76 | $6.78 | $6.78 | 4,735,220 |
| 2021-11-03 | $6.55 | $6.96 | $6.53 | $6.92 | $6.92 | 3,167,214 |
| 2021-11-02 | $6.75 | $6.76 | $6.47 | $6.71 | $6.71 | 3,125,063 |
| 2021-11-01 | $6.33 | $6.91 | $6.23 | $6.81 | $6.81 | 4,893,855 |
| 2021-10-29 | $6.11 | $6.35 | $6.06 | $6.33 | $6.33 | 4,259,106 |
| 2021-10-28 | $6.28 | $6.53 | $5.93 | $6.20 | $6.20 | 7,938,255 |
| 2021-10-27 | $6.79 | $6.86 | $6.55 | $6.59 | $6.59 | 3,614,968 |
| 2021-10-26 | $6.80 | $6.89 | $6.70 | $6.85 | $6.85 | 2,917,964 |
| 2021-10-25 | $6.83 | $6.96 | $6.75 | $6.87 | $6.87 | 3,698,583 |
| 2021-10-22 | $6.72 | $6.96 | $6.60 | $6.73 | $6.73 | 5,512,391 |
| 2021-10-21 | $6.48 | $6.59 | $6.46 | $6.59 | $6.59 | 2,968,754 |
| 2021-10-20 | $6.35 | $6.70 | $6.27 | $6.55 | $6.55 | 5,783,143 |
| 2021-10-19 | $6.34 | $6.48 | $6.16 | $6.27 | $6.27 | 4,258,164 |
| 2021-10-18 | $6.29 | $6.32 | $6.10 | $6.12 | $6.12 | 3,233,712 |
| 2021-10-15 | $6.43 | $6.56 | $6.30 | $6.36 | $6.36 | 3,433,294 |
| 2021-10-14 | $6.58 | $6.61 | $6.37 | $6.51 | $6.51 | 4,810,509 |
| 2021-10-13 | $6.27 | $6.60 | $6.22 | $6.43 | $6.43 | 6,266,714 |
| 2021-10-12 | $6.26 | $6.31 | $6.06 | $6.18 | $6.18 | 5,140,763 |
| 2021-10-11 | $6.20 | $6.45 | $6.20 | $6.21 | $6.21 | 2,623,777 |
| 2021-10-08 | $6.50 | $6.57 | $6.19 | $6.20 | $6.20 | 3,461,170 |
| 2021-10-07 | $6.18 | $6.37 | $6.12 | $6.23 | $6.23 | 3,803,664 |
| 2021-10-06 | $5.99 | $6.18 | $5.94 | $6.18 | $6.18 | 3,236,397 |
| 2021-10-05 | $6.10 | $6.10 | $5.86 | $6.07 | $6.07 | 3,158,246 |
| 2021-10-04 | $6.22 | $6.33 | $6.09 | $6.10 | $6.10 | 3,160,462 |
| 2021-10-01 | $6.20 | $6.29 | $6.11 | $6.23 | $6.23 | 2,990,933 |
| 2021-09-30 | $6.10 | $6.32 | $6.07 | $6.17 | $6.17 | 3,605,704 |
| 2021-09-29 | $6.27 | $6.30 | $5.96 | $6.04 | $6.04 | 3,458,735 |
| 2021-09-28 | $6.18 | $6.36 | $6.11 | $6.32 | $6.32 | 3,426,570 |
| 2021-09-27 | $6.28 | $6.50 | $6.20 | $6.26 | $6.26 | 2,352,383 |
| 2021-09-24 | $6.18 | $6.35 | $6.11 | $6.18 | $6.18 | 2,945,361 |
| 2021-09-23 | $6.17 | $6.30 | $6.06 | $6.22 | $6.22 | 3,321,592 |
| 2021-09-22 | $6.25 | $6.47 | $6.24 | $6.25 | $6.25 | 5,055,681 |
| 2021-09-21 | $6.17 | $6.37 | $6.06 | $6.16 | $6.16 | 4,463,309 |
| 2021-09-20 | $6.05 | $6.24 | $5.95 | $6.11 | $6.11 | 6,781,637 |
| 2021-09-17 | $6.23 | $6.31 | $6.13 | $6.23 | $6.23 | 10,394,384 |
| 2021-09-16 | $6.83 | $6.83 | $6.10 | $6.29 | $6.29 | 9,199,993 |
| 2021-09-15 | $6.96 | $7.20 | $6.95 | $7.09 | $7.09 | 2,886,719 |
| 2021-09-14 | $7.16 | $7.23 | $6.99 | $7.07 | $7.07 | 3,010,709 |
| 2021-09-13 | $6.95 | $7.27 | $6.92 | $7.13 | $7.13 | 4,192,852 |
| 2021-09-10 | $6.95 | $7.08 | $6.86 | $6.92 | $6.92 | 3,541,204 |
| 2021-09-09 | $7.04 | $7.04 | $6.86 | $6.94 | $6.94 | 2,258,305 |
| 2021-09-08 | $7.04 | $7.10 | $6.89 | $6.95 | $6.95 | 2,856,348 |
| 2021-09-07 | $7.10 | $7.30 | $7.03 | $7.05 | $7.05 | 2,963,984 |
| 2021-09-03 | $7.22 | $7.44 | $7.18 | $7.29 | $7.29 | 3,656,585 |
| 2021-09-02 | $6.95 | $7.05 | $6.86 | $7.00 | $7.00 | 1,980,493 |
| 2021-09-01 | $7.13 | $7.22 | $6.92 | $6.99 | $6.99 | 3,127,652 |
| 2021-08-31 | $6.89 | $7.06 | $6.84 | $7.05 | $7.05 | 3,486,587 |
| 2021-08-30 | $7.02 | $7.12 | $6.81 | $6.89 | $6.89 | 2,629,855 |
| 2021-08-27 | $6.50 | $7.05 | $6.45 | $6.96 | $6.96 | 3,850,320 |
| 2021-08-26 | $6.46 | $6.71 | $6.43 | $6.49 | $6.49 | 2,251,066 |
| 2021-08-25 | $6.64 | $6.71 | $6.42 | $6.55 | $6.55 | 3,072,714 |
| 2021-08-24 | $6.73 | $6.76 | $6.59 | $6.72 | $6.72 | 2,242,498 |
| 2021-08-23 | $6.45 | $6.67 | $6.39 | $6.62 | $6.62 | 3,359,109 |
| 2021-08-20 | $6.16 | $6.33 | $6.09 | $6.20 | $6.20 | 2,768,826 |
| 2021-08-19 | $6.30 | $6.41 | $6.16 | $6.19 | $6.19 | 2,802,273 |
| 2021-08-18 | $6.62 | $6.65 | $6.27 | $6.37 | $6.37 | 4,181,993 |
| 2021-08-17 | $6.69 | $6.80 | $6.51 | $6.62 | $6.62 | 3,046,526 |
| 2021-08-16 | $6.94 | $6.94 | $6.70 | $6.76 | $6.76 | 2,113,135 |
| 2021-08-13 | $7.00 | $7.08 | $6.84 | $6.94 | $6.94 | 3,051,848 |
| 2021-08-12 | $7.03 | $7.03 | $6.66 | $6.85 | $6.85 | 3,308,890 |
| 2021-08-11 | $6.89 | $7.18 | $6.86 | $7.08 | $7.08 | 3,751,811 |
| 2021-08-10 | $6.60 | $6.83 | $6.53 | $6.71 | $6.71 | 3,282,402 |
| 2021-08-09 | $6.90 | $6.94 | $6.66 | $6.66 | $6.66 | 3,684,477 |
| 2021-08-06 | $6.77 | $7.06 | $6.70 | $6.96 | $6.96 | 3,255,339 |
| 2021-08-05 | $7.09 | $7.15 | $6.91 | $7.04 | $7.04 | 4,119,598 |
| 2021-08-04 | $7.49 | $7.51 | $6.91 | $6.93 | $6.93 | 3,367,136 |
| 2021-08-03 | $7.23 | $7.38 | $7.05 | $7.36 | $7.36 | 4,454,976 |
| 2021-08-02 | $7.44 | $7.52 | $7.26 | $7.30 | $7.30 | 3,705,817 |
| 2021-07-30 | $7.50 | $7.68 | $7.41 | $7.54 | $7.54 | 3,126,587 |
| 2021-07-29 | $7.80 | $7.97 | $7.37 | $7.61 | $7.61 | 5,029,880 |
| 2021-07-28 | $7.41 | $7.60 | $7.35 | $7.56 | $7.56 | 2,233,756 |
| 2021-07-27 | $7.47 | $7.48 | $7.27 | $7.41 | $7.41 | 1,907,223 |
| 2021-07-26 | $7.36 | $7.70 | $7.34 | $7.51 | $7.51 | 2,310,042 |
| 2021-07-23 | $7.40 | $7.46 | $7.21 | $7.33 | $7.33 | 1,963,316 |
| 2021-07-22 | $7.54 | $7.57 | $7.33 | $7.47 | $7.47 | 2,057,056 |
| 2021-07-21 | $7.29 | $7.64 | $7.23 | $7.58 | $7.58 | 2,810,720 |
| 2021-07-20 | $7.33 | $7.50 | $7.18 | $7.23 | $7.23 | 4,896,606 |
| 2021-07-19 | $7.48 | $7.63 | $7.21 | $7.30 | $7.30 | 4,133,342 |
| 2021-07-16 | $8.12 | $8.13 | $7.66 | $7.75 | $7.75 | 4,043,424 |
| 2021-07-15 | $8.02 | $8.21 | $7.96 | $8.14 | $8.14 | 2,157,821 |
| 2021-07-14 | $8.41 | $8.54 | $8.10 | $8.11 | $8.11 | 2,511,760 |
| 2021-07-13 | $8.29 | $8.48 | $8.18 | $8.25 | $8.25 | 3,806,185 |
| 2021-07-12 | $8.39 | $8.53 | $8.19 | $8.25 | $8.25 | 2,712,689 |
| 2021-07-09 | $8.37 | $8.62 | $8.37 | $8.53 | $8.53 | 2,195,820 |
| 2021-07-08 | $8.56 | $8.66 | $8.11 | $8.26 | $8.26 | 4,084,103 |
| 2021-07-07 | $8.80 | $8.85 | $8.58 | $8.66 | $8.66 | 2,836,498 |
| 2021-07-06 | $9.12 | $9.23 | $8.69 | $8.77 | $8.77 | 2,765,529 |
| 2021-07-02 | $9.07 | $9.12 | $8.83 | $8.91 | $8.91 | 1,994,921 |
| 2021-07-01 | $9.10 | $9.13 | $8.78 | $8.83 | $8.83 | 2,956,827 |
| 2021-06-30 | $8.64 | $8.98 | $8.62 | $8.88 | $8.88 | 2,449,699 |
| 2021-06-29 | $8.53 | $8.85 | $8.51 | $8.67 | $8.67 | 3,069,035 |
| 2021-06-28 | $8.90 | $9.09 | $8.59 | $8.76 | $8.76 | 4,173,847 |
| 2021-06-25 | $9.43 | $9.50 | $8.83 | $8.87 | $8.87 | 14,561,859 |
| 2021-06-24 | $9.32 | $9.39 | $9.16 | $9.30 | $9.30 | 2,147,299 |
| 2021-06-23 | $9.38 | $9.58 | $9.18 | $9.21 | $9.21 | 3,159,096 |
| 2021-06-22 | $9.17 | $9.37 | $9.06 | $9.26 | $9.26 | 3,798,402 |
| 2021-06-21 | $9.38 | $9.41 | $9.13 | $9.25 | $9.25 | 3,501,251 |
| 2021-06-18 | $9.80 | $9.93 | $9.24 | $9.25 | $9.25 | 8,984,605 |
| 2021-06-17 | $10.00 | $10.27 | $9.56 | $9.70 | $9.70 | 6,494,045 |
| 2021-06-16 | $10.39 | $10.77 | $10.32 | $10.49 | $10.49 | 3,566,159 |
| 2021-06-15 | $10.69 | $10.76 | $10.25 | $10.46 | $10.46 | 3,988,782 |
| 2021-06-14 | $10.48 | $10.97 | $10.38 | $10.72 | $10.72 | 2,894,046 |
| 2021-06-11 | $11.02 | $11.14 | $10.68 | $10.73 | $10.73 | 3,560,618 |
| 2021-06-10 | $10.64 | $11.05 | $10.58 | $11.04 | $11.04 | 4,190,936 |
| 2021-06-09 | $10.54 | $10.76 | $10.52 | $10.56 | $10.56 | 4,146,837 |
| 2021-06-08 | $9.85 | $10.52 | $9.83 | $10.45 | $10.45 | 7,654,114 |
| 2021-06-07 | $9.79 | $9.95 | $9.64 | $9.90 | $9.90 | 2,198,422 |
| 2021-06-04 | $9.98 | $10.05 | $9.76 | $9.85 | $9.85 | 3,888,579 |
| 2021-06-03 | $10.07 | $10.18 | $9.71 | $9.77 | $9.77 | 5,163,991 |
| 2021-06-02 | $10.77 | $10.77 | $10.27 | $10.48 | $10.48 | 4,801,463 |
| 2021-06-01 | $10.60 | $10.88 | $10.57 | $10.79 | $10.79 | 3,883,919 |
| 2021-05-28 | $10.36 | $10.59 | $10.35 | $10.40 | $10.40 | 3,570,119 |
| 2021-05-27 | $10.30 | $10.62 | $10.17 | $10.52 | $10.52 | 4,173,605 |
| 2021-05-26 | $10.40 | $10.79 | $10.26 | $10.37 | $10.37 | 5,354,835 |
| 2021-05-25 | $10.17 | $10.59 | $9.90 | $10.34 | $10.34 | 6,824,177 |
| 2021-05-24 | $9.81 | $10.29 | $9.76 | $10.25 | $10.25 | 3,256,850 |
| 2021-05-21 | $10.16 | $10.36 | $9.76 | $9.82 | $9.82 | 4,060,265 |
| 2021-05-20 | $9.91 | $10.17 | $9.72 | $10.00 | $10.00 | 3,677,117 |
| 2021-05-19 | $10.10 | $10.30 | $9.80 | $9.97 | $9.97 | 4,174,716 |
| 2021-05-18 | $10.29 | $10.44 | $9.93 | $10.25 | $10.25 | 4,760,277 |
| 2021-05-17 | $9.33 | $10.44 | $9.27 | $10.39 | $10.39 | 7,313,894 |
| 2021-05-14 | $9.00 | $9.38 | $8.93 | $9.29 | $9.29 | 2,855,030 |
| 2021-05-13 | $9.02 | $9.02 | $8.67 | $8.76 | $8.76 | 2,669,039 |
| 2021-05-12 | $9.28 | $9.51 | $8.92 | $8.97 | $8.97 | 3,054,568 |
| 2021-05-11 | $8.86 | $9.41 | $8.75 | $9.40 | $9.40 | 3,548,790 |
| 2021-05-10 | $9.47 | $9.61 | $9.10 | $9.10 | $9.10 | 5,029,626 |
| 2021-05-07 | $9.36 | $9.41 | $9.03 | $9.24 | $9.24 | 3,628,708 |
| 2021-05-06 | $8.86 | $9.40 | $8.81 | $9.23 | $9.23 | 4,715,520 |
| 2021-05-05 | $8.81 | $8.83 | $8.56 | $8.71 | $8.71 | 2,536,300 |
| 2021-05-04 | $8.65 | $8.98 | $8.54 | $8.76 | $8.76 | 6,471,234 |
| 2021-05-03 | $8.33 | $8.82 | $8.24 | $8.73 | $8.73 | 8,133,522 |
| 2021-04-30 | $8.26 | $8.36 | $8.03 | $8.08 | $8.08 | 6,844,260 |
| 2021-04-29 | $9.39 | $9.47 | $8.10 | $8.23 | $8.23 | 10,229,469 |
| 2021-04-28 | $9.37 | $9.75 | $9.21 | $9.61 | $9.61 | 4,312,635 |
| 2021-04-27 | $9.83 | $9.92 | $9.48 | $9.51 | $9.51 | 2,358,501 |
| 2021-04-26 | $9.69 | $9.83 | $9.48 | $9.76 | $9.76 | 2,426,656 |
| 2021-04-23 | $9.83 | $9.93 | $9.53 | $9.63 | $9.63 | 2,228,635 |
| 2021-04-22 | $9.83 | $9.93 | $9.51 | $9.64 | $9.64 | 2,837,576 |
| 2021-04-21 | $9.55 | $9.96 | $9.41 | $9.93 | $9.93 | 4,019,403 |
| 2021-04-20 | $9.44 | $9.56 | $9.30 | $9.43 | $9.43 | 3,512,265 |
| 2021-04-19 | $9.61 | $9.66 | $9.41 | $9.59 | $9.59 | 3,276,295 |
| 2021-04-16 | $10.13 | $10.17 | $9.70 | $9.73 | $9.73 | 2,889,718 |
| 2021-04-15 | $9.77 | $10.20 | $9.70 | $9.93 | $9.93 | 4,227,282 |
| 2021-04-14 | $9.49 | $9.70 | $9.35 | $9.51 | $9.51 | 2,047,230 |
| 2021-04-13 | $9.31 | $9.77 | $9.29 | $9.56 | $9.56 | 2,999,444 |
| 2021-04-12 | $9.46 | $9.47 | $9.08 | $9.14 | $9.14 | 2,063,399 |
| 2021-04-09 | $9.47 | $9.69 | $9.42 | $9.51 | $9.51 | 2,173,385 |
| 2021-04-08 | $9.55 | $9.85 | $9.52 | $9.80 | $9.80 | 3,073,703 |
| 2021-04-07 | $9.51 | $9.54 | $9.30 | $9.34 | $9.34 | 2,245,043 |
| 2021-04-06 | $9.63 | $9.84 | $9.57 | $9.62 | $9.62 | 2,947,202 |
| 2021-04-05 | $9.45 | $9.64 | $9.29 | $9.54 | $9.54 | 2,680,194 |
| 2021-04-01 | $9.25 | $9.43 | $9.17 | $9.38 | $9.38 | 2,751,819 |
| 2021-03-31 | $8.75 | $9.13 | $8.61 | $9.03 | $9.03 | 3,838,379 |
| 2021-03-30 | $8.62 | $8.86 | $8.53 | $8.65 | $8.65 | 2,987,183 |
| 2021-03-29 | $9.05 | $9.18 | $8.56 | $8.90 | $8.90 | 3,287,811 |
| 2021-03-26 | $8.99 | $9.22 | $8.85 | $9.21 | $9.21 | 2,614,235 |
| 2021-03-25 | $8.76 | $9.00 | $8.59 | $8.94 | $8.94 | 3,234,990 |
| 2021-03-24 | $9.37 | $9.53 | $8.93 | $8.95 | $8.95 | 3,652,293 |
| 2021-03-23 | $9.48 | $9.57 | $9.09 | $9.17 | $9.17 | 4,285,887 |
| 2021-03-22 | $9.84 | $10.09 | $9.59 | $9.65 | $9.65 | 2,710,208 |
| 2021-03-19 | $10.01 | $10.07 | $9.73 | $9.96 | $9.96 | 7,734,647 |
| 2021-03-18 | $10.08 | $10.45 | $9.94 | $9.97 | $9.97 | 4,063,814 |
| 2021-03-17 | $9.66 | $10.49 | $9.54 | $10.34 | $10.34 | 4,489,091 |
| 2021-03-16 | $9.95 | $9.98 | $9.68 | $9.81 | $9.81 | 2,872,810 |
| 2021-03-15 | $9.67 | $10.06 | $9.60 | $9.97 | $9.97 | 3,398,132 |
| 2021-03-12 | $9.29 | $9.62 | $9.19 | $9.51 | $9.51 | 2,915,783 |
| 2021-03-11 | $9.42 | $9.62 | $9.36 | $9.60 | $9.60 | 3,601,219 |
| 2021-03-10 | $8.97 | $9.44 | $8.84 | $9.30 | $9.30 | 4,689,328 |
| 2021-03-09 | $9.07 | $9.12 | $8.80 | $8.90 | $8.90 | 4,361,875 |
| 2021-03-08 | $8.75 | $8.77 | $8.46 | $8.60 | $8.60 | 4,191,696 |
| 2021-03-05 | $8.47 | $8.80 | $8.04 | $8.77 | $8.77 | 5,674,209 |
| 2021-03-04 | $8.66 | $9.17 | $8.40 | $8.52 | $8.52 | 7,410,390 |
| 2021-03-03 | $8.64 | $8.74 | $8.33 | $8.67 | $8.67 | 5,334,874 |
| 2021-03-02 | $8.85 | $9.17 | $8.71 | $8.83 | $8.83 | 4,227,462 |
| 2021-03-01 | $9.22 | $9.33 | $8.69 | $8.79 | $8.79 | 4,516,417 |
| 2021-02-26 | $9.49 | $9.61 | $8.72 | $9.01 | $9.01 | 5,685,954 |
| 2021-02-25 | $10.30 | $10.46 | $9.63 | $9.70 | $9.70 | 4,916,593 |
| 2021-02-24 | $9.96 | $10.64 | $9.86 | $10.40 | $10.40 | 5,561,162 |
| 2021-02-23 | $9.85 | $10.19 | $9.51 | $10.12 | $10.12 | 5,272,924 |
| 2021-02-22 | $8.91 | $10.17 | $8.82 | $10.09 | $10.09 | 8,953,237 |
| 2021-02-19 | $8.69 | $8.96 | $8.62 | $8.73 | $8.73 | 4,126,571 |
| 2021-02-18 | $8.82 | $9.05 | $8.10 | $8.39 | $8.39 | 5,834,790 |
| 2021-02-17 | $8.84 | $9.14 | $8.63 | $8.94 | $8.94 | 4,149,278 |
| 2021-02-16 | $9.00 | $9.28 | $8.88 | $8.97 | $8.97 | 4,363,135 |
| 2021-02-12 | $8.94 | $9.34 | $8.63 | $9.10 | $9.10 | 4,044,078 |
| 2021-02-11 | $9.34 | $9.44 | $8.91 | $9.05 | $9.05 | 4,038,617 |
| 2021-02-10 | $9.83 | $9.87 | $9.11 | $9.35 | $9.35 | 5,605,447 |
| 2021-02-09 | $9.94 | $9.97 | $9.61 | $9.79 | $9.79 | 2,705,979 |
| 2021-02-08 | $9.80 | $10.00 | $9.63 | $9.93 | $9.93 | 3,616,870 |
| 2021-02-05 | $9.19 | $9.46 | $9.07 | $9.44 | $9.44 | 4,188,031 |
| 2021-02-04 | $8.52 | $9.11 | $8.35 | $9.02 | $9.02 | 5,573,567 |
| 2021-02-03 | $9.22 | $9.38 | $8.71 | $8.95 | $8.95 | 5,591,514 |
| 2021-02-02 | $9.87 | $10.05 | $8.92 | $9.03 | $9.03 | 9,450,321 |
| 2021-02-01 | $12.50 | $12.60 | $10.50 | $11.14 | $11.14 | 19,488,022 |
| 2021-01-29 | $9.49 | $9.79 | $8.99 | $9.05 | $9.05 | 7,267,721 |
| 2021-01-28 | $8.52 | $9.37 | $8.47 | $8.98 | $8.98 | 11,558,337 |
| 2021-01-27 | $8.03 | $8.04 | $7.53 | $7.74 | $7.74 | 5,756,763 |
| 2021-01-26 | $8.40 | $8.49 | $8.18 | $8.20 | $8.20 | 2,335,922 |
| 2021-01-25 | $8.66 | $8.72 | $8.11 | $8.33 | $8.33 | 4,233,371 |
| 2021-01-22 | $8.43 | $8.69 | $8.28 | $8.60 | $8.60 | 3,033,609 |
| 2021-01-21 | $8.99 | $9.02 | $8.52 | $8.72 | $8.72 | 3,809,921 |
| 2021-01-20 | $8.63 | $9.02 | $8.61 | $8.93 | $8.93 | 4,635,375 |
| 2021-01-19 | $8.64 | $8.65 | $8.22 | $8.42 | $8.42 | 5,263,238 |
| 2021-01-15 | $8.79 | $8.84 | $8.34 | $8.39 | $8.39 | 6,189,642 |
| 2021-01-14 | $9.16 | $9.47 | $8.91 | $8.96 | $8.96 | 6,693,490 |
| 2021-01-13 | $9.46 | $9.58 | $8.97 | $9.07 | $9.07 | 4,916,223 |
| 2021-01-12 | $9.44 | $9.50 | $9.05 | $9.49 | $9.49 | 4,198,879 |
| 2021-01-11 | $9.33 | $9.72 | $9.28 | $9.45 | $9.45 | 3,681,631 |
| 2021-01-08 | $10.71 | $10.81 | $9.33 | $9.59 | $9.59 | 8,913,971 |
| 2021-01-07 | $11.00 | $11.17 | $10.67 | $11.00 | $11.00 | 4,076,671 |
| 2021-01-06 | $10.55 | $11.10 | $10.48 | $11.07 | $11.07 | 5,722,983 |
| 2021-01-05 | $10.86 | $11.01 | $10.46 | $10.98 | $10.98 | 3,859,972 |
| 2021-01-04 | $11.07 | $11.16 | $10.60 | $10.83 | $10.83 | 5,823,458 |
| 2020-12-31 | $10.41 | $10.56 | $10.13 | $10.35 | $10.35 | 3,515,234 |
| 2020-12-30 | $9.74 | $10.45 | $9.72 | $10.44 | $10.44 | 4,434,548 |
| 2020-12-29 | $9.91 | $10.00 | $9.51 | $9.82 | $9.82 | 3,663,518 |
| 2020-12-28 | $10.16 | $10.48 | $9.78 | $9.86 | $9.86 | 4,493,148 |
| 2020-12-24 | $9.69 | $10.00 | $9.49 | $9.88 | $9.88 | 2,391,827 |
| 2020-12-23 | $9.66 | $9.93 | $9.57 | $9.69 | $9.69 | 3,189,123 |
| 2020-12-22 | $9.93 | $9.95 | $9.37 | $9.51 | $9.51 | 4,767,280 |
| 2020-12-21 | $9.75 | $10.08 | $9.72 | $9.90 | $9.90 | 6,460,355 |
| 2020-12-18 | $10.57 | $10.64 | $9.72 | $9.73 | $9.73 | 12,787,836 |
| 2020-12-17 | $10.58 | $11.43 | $10.56 | $11.09 | $11.09 | 12,211,293 |
| 2020-12-16 | $9.21 | $10.35 | $9.21 | $10.28 | $10.28 | 9,289,398 |
| 2020-12-15 | $8.60 | $9.15 | $8.54 | $9.11 | $9.11 | 6,174,792 |
| 2020-12-14 | $8.56 | $8.75 | $8.23 | $8.26 | $8.26 | 2,721,127 |
| 2020-12-11 | $8.44 | $8.75 | $8.42 | $8.54 | $8.54 | 2,780,292 |
| 2020-12-10 | $8.14 | $8.69 | $8.14 | $8.52 | $8.52 | 4,549,892 |
| 2020-12-09 | $8.36 | $8.45 | $7.95 | $8.07 | $8.07 | 4,541,859 |
| 2020-12-08 | $8.49 | $8.55 | $8.34 | $8.51 | $8.51 | 4,155,478 |
| 2020-12-07 | $7.90 | $8.56 | $7.79 | $8.44 | $8.44 | 5,905,137 |
| 2020-12-04 | $8.06 | $8.23 | $7.86 | $8.03 | $8.03 | 3,517,676 |
| 2020-12-03 | $8.00 | $8.10 | $7.85 | $8.03 | $8.03 | 3,795,041 |
| 2020-12-02 | $7.71 | $7.99 | $7.53 | $7.96 | $7.96 | 4,188,262 |
| 2020-12-01 | $7.50 | $7.78 | $7.42 | $7.69 | $7.69 | 5,183,721 |
| 2020-11-30 | $7.03 | $7.28 | $6.92 | $7.09 | $7.09 | 5,615,359 |
| 2020-11-27 | $6.96 | $7.17 | $6.90 | $7.14 | $7.14 | 4,524,198 |
| 2020-11-25 | $6.98 | $7.29 | $6.92 | $7.25 | $7.25 | 4,926,932 |
| 2020-11-24 | $6.80 | $6.96 | $6.72 | $6.84 | $6.84 | 8,498,622 |
| 2020-11-23 | $7.44 | $7.51 | $7.05 | $7.05 | $7.05 | 7,521,245 |
| 2020-11-20 | $7.81 | $7.89 | $7.43 | $7.61 | $7.61 | 7,127,969 |
| 2020-11-19 | $7.66 | $7.76 | $7.52 | $7.73 | $7.73 | 3,035,347 |
| 2020-11-18 | $8.20 | $8.20 | $7.69 | $7.72 | $7.72 | 3,293,390 |
| 2020-11-17 | $8.36 | $8.44 | $8.09 | $8.24 | $8.24 | 3,011,384 |
| 2020-11-16 | $8.03 | $8.59 | $8.02 | $8.45 | $8.45 | 3,557,436 |
| 2020-11-13 | $8.08 | $8.27 | $8.03 | $8.15 | $8.15 | 2,660,226 |
| 2020-11-12 | $7.72 | $8.13 | $7.68 | $7.80 | $7.80 | 3,554,273 |
| 2020-11-11 | $7.63 | $7.75 | $7.51 | $7.69 | $7.69 | 2,990,169 |
| 2020-11-10 | $7.86 | $8.02 | $7.61 | $7.79 | $7.79 | 4,474,639 |
| 2020-11-09 | $7.99 | $8.18 | $7.22 | $7.73 | $7.73 | 8,936,302 |
| 2020-11-06 | $8.62 | $8.98 | $8.50 | $8.89 | $8.89 | 5,404,347 |
| 2020-11-05 | $7.89 | $8.62 | $7.79 | $8.57 | $8.57 | 5,976,200 |
| 2020-11-04 | $7.75 | $7.83 | $7.44 | $7.45 | $7.45 | 3,461,121 |
| 2020-11-03 | $7.56 | $7.92 | $7.52 | $7.79 | $7.79 | 6,233,345 |
| 2020-11-02 | $7.20 | $7.45 | $6.94 | $7.40 | $7.40 | 3,867,085 |
| 2020-10-30 | $7.12 | $7.17 | $6.74 | $7.07 | $7.07 | 6,297,722 |
| 2020-10-29 | $6.81 | $7.12 | $6.81 | $6.98 | $6.98 | 4,280,819 |
| 2020-10-28 | $7.43 | $7.50 | $6.79 | $6.83 | $6.83 | 8,500,379 |
| 2020-10-27 | $7.68 | $7.81 | $7.56 | $7.79 | $7.79 | 2,079,227 |
| 2020-10-26 | $7.73 | $7.90 | $7.59 | $7.66 | $7.66 | 2,828,242 |
| 2020-10-23 | $7.80 | $7.88 | $7.70 | $7.81 | $7.81 | 2,718,782 |
| 2020-10-22 | $7.76 | $7.87 | $7.63 | $7.80 | $7.80 | 2,218,048 |
| 2020-10-21 | $8.06 | $8.20 | $7.87 | $7.93 | $7.93 | 2,780,893 |
| 2020-10-20 | $7.73 | $7.97 | $7.71 | $7.87 | $7.87 | 2,042,571 |
| 2020-10-19 | $8.09 | $8.19 | $7.67 | $7.67 | $7.67 | 2,483,599 |
| 2020-10-16 | $8.21 | $8.23 | $7.91 | $7.93 | $7.93 | 2,106,827 |
| 2020-10-15 | $8.05 | $8.30 | $8.00 | $8.20 | $8.20 | 2,131,624 |
| 2020-10-14 | $8.34 | $8.45 | $8.19 | $8.31 | $8.31 | 2,594,588 |
| 2020-10-13 | $8.06 | $8.22 | $7.80 | $8.12 | $8.12 | 2,672,524 |
| 2020-10-12 | $8.17 | $8.33 | $8.02 | $8.22 | $8.22 | 2,494,253 |
| 2020-10-09 | $7.93 | $8.20 | $7.81 | $8.20 | $8.20 | 3,456,634 |
| 2020-10-08 | $7.56 | $7.72 | $7.51 | $7.64 | $7.64 | 3,832,256 |
| 2020-10-07 | $7.33 | $7.50 | $7.23 | $7.42 | $7.42 | 2,623,493 |
| 2020-10-06 | $7.69 | $7.77 | $7.19 | $7.20 | $7.20 | 3,200,314 |
| 2020-10-05 | $7.50 | $7.76 | $7.50 | $7.64 | $7.64 | 2,704,891 |
| 2020-10-02 | $7.47 | $7.57 | $7.34 | $7.44 | $7.44 | 2,758,059 |
| 2020-10-01 | $7.44 | $7.67 | $7.34 | $7.64 | $7.64 | 3,354,732 |
| 2020-09-30 | $7.38 | $7.51 | $7.25 | $7.38 | $7.38 | 2,545,200 |
| 2020-09-29 | $7.32 | $7.50 | $7.21 | $7.43 | $7.43 | 3,435,211 |
| 2020-09-28 | $7.33 | $7.47 | $7.13 | $7.26 | $7.26 | 3,277,563 |
| 2020-09-25 | $7.04 | $7.28 | $6.89 | $7.17 | $7.17 | 2,953,759 |
| 2020-09-24 | $6.62 | $7.29 | $6.56 | $7.20 | $7.20 | 5,756,548 |
| 2020-09-23 | $7.33 | $7.44 | $6.74 | $6.81 | $6.81 | 7,428,002 |
| 2020-09-22 | $7.33 | $7.65 | $7.24 | $7.49 | $7.49 | 3,846,085 |
| 2020-09-21 | $7.87 | $8.10 | $7.32 | $7.36 | $7.36 | 8,535,294 |
| 2020-09-18 | $8.35 | $8.65 | $8.11 | $8.12 | $8.12 | 12,523,598 |
| 2020-09-17 | $7.76 | $8.38 | $7.69 | $8.25 | $8.25 | 6,232,964 |
| 2020-09-16 | $8.34 | $8.37 | $7.90 | $7.94 | $7.94 | 5,027,807 |
| 2020-09-15 | $8.44 | $8.48 | $8.14 | $8.20 | $8.20 | 2,973,687 |
| 2020-09-14 | $7.88 | $8.28 | $7.83 | $8.25 | $8.25 | 4,240,638 |
| 2020-09-11 | $8.10 | $8.11 | $7.65 | $7.66 | $7.66 | 4,177,313 |
| 2020-09-10 | $8.08 | $8.47 | $7.96 | $7.98 | $7.98 | 5,710,431 |
| 2020-09-09 | $7.70 | $7.91 | $7.56 | $7.91 | $7.91 | 4,302,959 |
| 2020-09-08 | $7.44 | $7.77 | $7.26 | $7.50 | $7.50 | 6,007,184 |
| 2020-09-04 | $7.78 | $7.88 | $7.23 | $7.70 | $7.70 | 5,913,855 |
| 2020-09-03 | $7.84 | $8.00 | $7.49 | $7.83 | $7.83 | 4,257,270 |
| 2020-09-02 | $8.18 | $8.18 | $7.52 | $7.96 | $7.96 | 5,775,059 |
| 2020-09-01 | $8.70 | $8.74 | $8.23 | $8.38 | $8.38 | 4,044,153 |
| 2020-08-31 | $8.53 | $8.78 | $8.28 | $8.46 | $8.46 | 5,265,069 |
| 2020-08-28 | $8.40 | $8.51 | $8.28 | $8.35 | $8.35 | 6,800,367 |
| 2020-08-27 | $8.47 | $8.55 | $7.96 | $8.25 | $8.25 | 5,431,433 |
| 2020-08-26 | $7.85 | $8.46 | $7.85 | $8.34 | $8.34 | 5,291,792 |
| 2020-08-25 | $8.17 | $8.22 | $7.73 | $8.01 | $8.01 | 4,568,867 |
| 2020-08-24 | $8.40 | $8.45 | $8.07 | $8.19 | $8.19 | 3,041,119 |
| 2020-08-21 | $8.36 | $8.43 | $8.14 | $8.33 | $8.33 | 4,189,841 |
| 2020-08-20 | $8.18 | $8.61 | $8.15 | $8.57 | $8.57 | 4,410,564 |
| 2020-08-19 | $8.46 | $8.56 | $8.20 | $8.28 | $8.28 | 4,694,603 |
| 2020-08-18 | $9.01 | $9.01 | $8.46 | $8.63 | $8.63 | 4,977,906 |
| 2020-08-17 | $8.63 | $8.80 | $8.51 | $8.75 | $8.75 | 4,481,002 |
| 2020-08-14 | $8.19 | $8.26 | $7.92 | $8.26 | $8.26 | 4,211,249 |
| 2020-08-13 | $7.89 | $8.38 | $7.79 | $8.24 | $8.24 | 5,146,719 |
| 2020-08-12 | $7.93 | $8.02 | $7.70 | $7.71 | $7.71 | 5,908,326 |
| 2020-08-11 | $7.94 | $8.16 | $7.67 | $7.74 | $7.74 | 7,902,259 |
| 2020-08-10 | $8.75 | $8.97 | $8.55 | $8.61 | $8.61 | 4,600,324 |
| 2020-08-07 | $8.52 | $8.69 | $8.24 | $8.59 | $8.59 | 6,641,892 |
| 2020-08-06 | $9.20 | $9.25 | $8.63 | $8.78 | $8.78 | 7,211,693 |
| 2020-08-05 | $8.99 | $9.25 | $8.61 | $8.95 | $8.95 | 10,752,807 |
| 2020-08-04 | $7.95 | $8.61 | $7.84 | $8.58 | $8.58 | 7,902,382 |
| 2020-08-03 | $7.91 | $7.97 | $7.68 | $7.84 | $7.84 | 5,563,350 |
| 2020-07-31 | $8.07 | $8.13 | $7.71 | $7.93 | $7.93 | 8,149,999 |
| 2020-07-30 | $8.10 | $8.25 | $7.72 | $7.88 | $7.88 | 7,347,280 |
| 2020-07-29 | $8.30 | $8.61 | $8.05 | $8.43 | $8.43 | 10,809,528 |
| 2020-07-28 | $8.00 | $8.50 | $7.94 | $8.27 | $8.27 | 7,729,201 |
| 2020-07-27 | $8.00 | $8.40 | $7.95 | $8.24 | $8.24 | 14,612,770 |
| 2020-07-24 | $7.52 | $7.70 | $7.39 | $7.51 | $7.51 | 6,322,606 |
| 2020-07-23 | $7.52 | $7.74 | $7.17 | $7.46 | $7.46 | 14,988,972 |
| 2020-07-22 | $7.44 | $7.92 | $7.28 | $7.79 | $7.79 | 12,644,289 |
| 2020-07-21 | $7.34 | $7.66 | $7.07 | $7.33 | $7.33 | 14,611,625 |
| 2020-07-20 | $6.57 | $6.91 | $6.44 | $6.87 | $6.87 | 9,455,540 |
| 2020-07-17 | $6.05 | $6.40 | $6.01 | $6.31 | $6.31 | 8,080,969 |
| 2020-07-16 | $6.00 | $6.16 | $5.83 | $5.92 | $5.92 | 5,632,291 |
| 2020-07-15 | $5.74 | $6.09 | $5.74 | $6.08 | $6.08 | 6,916,612 |
| 2020-07-14 | $5.44 | $5.78 | $5.38 | $5.78 | $5.78 | 6,501,148 |
| 2020-07-13 | $5.91 | $5.95 | $5.42 | $5.46 | $5.46 | 9,786,697 |
| 2020-07-10 | $5.66 | $5.87 | $5.60 | $5.69 | $5.69 | 5,487,107 |
| 2020-07-09 | $5.63 | $5.85 | $5.44 | $5.67 | $5.67 | 11,709,025 |
| 2020-07-08 | $5.33 | $5.57 | $5.20 | $5.44 | $5.44 | 11,412,383 |
| 2020-07-07 | $4.82 | $5.27 | $4.81 | $5.17 | $5.17 | 7,156,465 |
| 2020-07-06 | $4.99 | $5.05 | $4.80 | $4.93 | $4.93 | 4,339,618 |
| 2020-07-02 | $4.96 | $5.08 | $4.82 | $4.85 | $4.85 | 5,023,328 |
| 2020-07-01 | $5.07 | $5.08 | $4.66 | $5.01 | $5.01 | 8,573,480 |
| 2020-06-30 | $4.75 | $5.17 | $4.69 | $5.08 | $5.08 | 9,791,341 |
| 2020-06-29 | $4.68 | $4.82 | $4.55 | $4.79 | $4.79 | 4,509,418 |
| 2020-06-26 | $4.60 | $4.72 | $4.42 | $4.64 | $4.64 | 6,074,507 |
| 2020-06-25 | $4.62 | $4.71 | $4.49 | $4.69 | $4.69 | 4,701,541 |
| 2020-06-24 | $4.75 | $4.89 | $4.54 | $4.63 | $4.63 | 6,973,135 |
| 2020-06-23 | $4.97 | $5.14 | $4.81 | $4.86 | $4.86 | 6,855,618 |
| 2020-06-22 | $4.66 | $5.06 | $4.65 | $4.83 | $4.83 | 11,336,113 |
| 2020-06-19 | $4.54 | $4.83 | $4.41 | $4.44 | $4.44 | 16,277,881 |
| 2020-06-18 | $4.59 | $4.66 | $4.33 | $4.40 | $4.40 | 8,204,452 |
| 2020-06-17 | $4.82 | $4.90 | $4.60 | $4.66 | $4.66 | 4,797,581 |
| 2020-06-16 | $5.10 | $5.15 | $4.75 | $4.82 | $4.82 | 6,335,797 |
| 2020-06-15 | $4.67 | $5.11 | $4.49 | $5.04 | $5.04 | 5,507,490 |
| 2020-06-12 | $5.10 | $5.17 | $4.76 | $4.92 | $4.92 | 7,326,034 |
| 2020-06-11 | $5.53 | $5.65 | $4.87 | $4.95 | $4.95 | 9,114,036 |
| 2020-06-10 | $5.38 | $5.66 | $5.05 | $5.64 | $5.64 | 11,664,053 |
| 2020-06-09 | $5.33 | $5.61 | $5.26 | $5.27 | $5.27 | 4,992,931 |
| 2020-06-08 | $5.29 | $5.43 | $5.17 | $5.30 | $5.30 | 4,453,233 |
| 2020-06-05 | $5.08 | $5.30 | $4.84 | $5.26 | $5.26 | 9,188,719 |
| 2020-06-04 | $5.32 | $5.40 | $5.10 | $5.27 | $5.27 | 5,269,118 |
| 2020-06-03 | $5.29 | $5.46 | $5.10 | $5.21 | $5.21 | 6,938,822 |
| 2020-06-02 | $5.94 | $6.01 | $5.35 | $5.42 | $5.42 | 8,090,536 |
| 2020-06-01 | $5.78 | $6.02 | $5.70 | $5.95 | $5.95 | 5,707,309 |
| 2020-05-29 | $5.64 | $5.93 | $5.58 | $5.75 | $5.75 | 9,590,741 |
| 2020-05-28 | $5.52 | $5.72 | $5.29 | $5.37 | $5.37 | 7,080,227 |
| 2020-05-27 | $5.05 | $5.36 | $4.95 | $5.32 | $5.32 | 8,448,258 |
| 2020-05-26 | $5.55 | $5.69 | $5.23 | $5.27 | $5.27 | 6,255,520 |
| 2020-05-22 | $5.75 | $5.87 | $5.44 | $5.51 | $5.51 | 5,860,310 |
| 2020-05-21 | $5.75 | $5.80 | $5.44 | $5.70 | $5.70 | 6,192,557 |
| 2020-05-20 | $5.97 | $6.05 | $5.69 | $5.97 | $5.97 | 7,666,777 |
| 2020-05-19 | $5.42 | $6.08 | $5.38 | $5.86 | $5.86 | 13,046,492 |
| 2020-05-18 | $5.30 | $5.43 | $4.88 | $5.29 | $5.29 | 10,476,321 |
| 2020-05-15 | $4.66 | $5.21 | $4.45 | $5.10 | $5.10 | 14,395,176 |
| 2020-05-14 | $3.95 | $4.35 | $3.87 | $4.33 | $4.33 | 7,435,153 |
| 2020-05-13 | $4.09 | $4.16 | $3.81 | $3.97 | $3.97 | 7,389,049 |
| 2020-05-12 | $4.27 | $4.34 | $3.99 | $4.00 | $4.00 | 4,524,449 |
| 2020-05-11 | $4.18 | $4.49 | $4.15 | $4.21 | $4.21 | 5,802,338 |
| 2020-05-08 | $4.11 | $4.33 | $4.08 | $4.17 | $4.17 | 4,725,380 |
| 2020-05-07 | $3.90 | $4.15 | $3.81 | $4.06 | $4.06 | 5,305,324 |
| 2020-05-06 | $4.07 | $4.07 | $3.79 | $3.84 | $3.84 | 4,155,279 |
| 2020-05-05 | $4.17 | $4.26 | $3.98 | $4.07 | $4.07 | 6,226,651 |
| 2020-05-04 | $3.94 | $4.20 | $3.87 | $4.19 | $4.19 | 4,868,333 |
| 2020-05-01 | $4.17 | $4.17 | $3.86 | $3.90 | $3.90 | 5,408,967 |
| 2020-04-30 | $4.24 | $4.34 | $4.12 | $4.21 | $4.21 | 6,467,034 |
| 2020-04-29 | $4.05 | $4.35 | $4.05 | $4.35 | $4.35 | 7,174,704 |
| 2020-04-28 | $3.63 | $4.06 | $3.61 | $4.05 | $4.05 | 6,195,718 |
| 2020-04-27 | $3.64 | $3.70 | $3.45 | $3.68 | $3.68 | 6,224,647 |
| 2020-04-24 | $3.80 | $3.82 | $3.42 | $3.60 | $3.60 | 8,653,077 |
| 2020-04-23 | $4.41 | $4.47 | $3.56 | $3.65 | $3.65 | 14,623,816 |
| 2020-04-22 | $4.30 | $4.34 | $4.15 | $4.30 | $4.30 | 6,505,655 |
| 2020-04-21 | $4.16 | $4.33 | $4.08 | $4.17 | $4.17 | 6,346,691 |
| 2020-04-20 | $4.21 | $4.52 | $4.13 | $4.44 | $4.44 | 5,997,421 |
| 2020-04-17 | $4.09 | $4.28 | $3.97 | $4.13 | $4.13 | 6,595,291 |
| 2020-04-16 | $4.25 | $4.39 | $4.12 | $4.29 | $4.29 | 5,377,500 |
| 2020-04-15 | $4.10 | $4.33 | $3.94 | $4.22 | $4.22 | 5,335,759 |
| 2020-04-14 | $4.33 | $4.61 | $4.25 | $4.30 | $4.30 | 11,093,625 |
| 2020-04-13 | $4.14 | $4.38 | $3.73 | $4.21 | $4.21 | 8,738,923 |
| 2020-04-09 | $3.58 | $4.17 | $3.57 | $4.14 | $4.14 | 8,968,198 |
| 2020-04-08 | $3.30 | $3.47 | $3.24 | $3.39 | $3.39 | 4,537,940 |
| 2020-04-07 | $3.49 | $3.52 | $3.10 | $3.21 | $3.21 | 6,205,916 |
| 2020-04-06 | $3.40 | $3.58 | $3.24 | $3.48 | $3.48 | 5,479,985 |
| 2020-04-03 | $3.11 | $3.33 | $2.99 | $3.12 | $3.12 | 4,589,232 |
| 2020-04-02 | $2.82 | $3.29 | $2.76 | $3.13 | $3.13 | 6,612,412 |
| 2020-04-01 | $3.15 | $3.15 | $2.60 | $2.64 | $2.64 | 9,933,114 |
| 2020-03-31 | $3.38 | $3.45 | $3.15 | $3.21 | $3.21 | 4,242,636 |
| 2020-03-30 | $3.40 | $3.73 | $3.19 | $3.41 | $3.41 | 4,457,684 |
| 2020-03-27 | $3.67 | $3.73 | $3.35 | $3.39 | $3.39 | 5,121,870 |
| 2020-03-26 | $3.98 | $4.25 | $3.66 | $3.84 | $3.84 | 6,799,374 |
| 2020-03-25 | $3.80 | $4.12 | $3.56 | $3.84 | $3.84 | 5,857,838 |
| 2020-03-24 | $3.56 | $3.88 | $3.48 | $3.79 | $3.79 | 7,308,000 |
| 2020-03-23 | $3.12 | $3.35 | $2.73 | $3.24 | $3.24 | 8,325,206 |
| 2020-03-20 | $3.48 | $3.54 | $2.90 | $2.92 | $2.92 | 9,449,642 |
| 2020-03-19 | $2.89 | $3.81 | $2.50 | $3.22 | $3.22 | 8,904,449 |
| 2020-03-18 | $3.33 | $3.82 | $2.83 | $2.88 | $2.88 | 6,903,751 |
| 2020-03-17 | $2.65 | $3.68 | $2.65 | $3.54 | $3.54 | 11,124,962 |
| 2020-03-16 | $2.06 | $2.86 | $1.98 | $2.63 | $2.63 | 8,327,977 |
| 2020-03-13 | $2.97 | $3.01 | $2.52 | $2.56 | $2.56 | 8,224,414 |
| 2020-03-12 | $2.86 | $3.22 | $2.67 | $2.77 | $2.77 | 8,900,971 |
| 2020-03-11 | $3.78 | $3.80 | $3.27 | $3.33 | $3.33 | 6,731,363 |
| 2020-03-10 | $3.84 | $3.92 | $3.60 | $3.83 | $3.83 | 6,408,048 |
| 2020-03-09 | $4.07 | $4.12 | $3.77 | $3.78 | $3.78 | 3,784,246 |
| 2020-03-06 | $4.67 | $4.67 | $4.27 | $4.44 | $4.44 | 5,835,587 |
| 2020-03-05 | $4.60 | $4.68 | $4.49 | $4.67 | $4.67 | 5,736,513 |
| 2020-03-04 | $4.61 | $4.64 | $4.37 | $4.58 | $4.58 | 3,922,142 |
| 2020-03-03 | $4.77 | $4.87 | $4.22 | $4.52 | $4.52 | 9,621,418 |
| 2020-03-02 | $4.26 | $4.68 | $4.24 | $4.68 | $4.68 | 7,894,654 |
| 2020-02-28 | $4.12 | $4.24 | $3.92 | $4.16 | $4.16 | 11,350,141 |
| 2020-02-27 | $4.86 | $4.87 | $4.45 | $4.45 | $4.45 | 7,094,088 |
| 2020-02-26 | $4.91 | $5.01 | $4.80 | $4.82 | $4.82 | 7,841,146 |
| 2020-02-25 | $5.10 | $5.23 | $4.91 | $4.94 | $4.94 | 8,348,903 |
| 2020-02-24 | $5.75 | $5.76 | $5.04 | $5.12 | $5.12 | 8,640,465 |
| 2020-02-21 | $6.37 | $6.39 | $5.30 | $5.52 | $5.52 | 13,891,474 |
| 2020-02-20 | $5.84 | $6.49 | $5.65 | $6.30 | $6.30 | 8,255,006 |
| 2020-02-19 | $6.34 | $6.39 | $6.08 | $6.24 | $6.24 | 4,852,383 |
| 2020-02-18 | $6.10 | $6.31 | $6.00 | $6.28 | $6.28 | 4,734,999 |
| 2020-02-14 | $6.09 | $6.20 | $5.92 | $5.98 | $5.98 | 3,947,541 |
| 2020-02-13 | $6.00 | $6.18 | $5.98 | $6.11 | $6.11 | 2,865,290 |
| 2020-02-12 | $6.07 | $6.15 | $5.85 | $5.91 | $5.91 | 4,838,066 |
| 2020-02-11 | $6.17 | $6.31 | $6.04 | $6.18 | $6.18 | 2,573,803 |
| 2020-02-10 | $6.12 | $6.24 | $6.04 | $6.20 | $6.20 | 2,431,133 |
| 2020-02-07 | $6.29 | $6.35 | $6.00 | $6.06 | $6.06 | 3,449,387 |
| 2020-02-06 | $6.18 | $6.41 | $6.16 | $6.27 | $6.27 | 3,815,380 |
| 2020-02-05 | $5.85 | $6.27 | $5.83 | $6.16 | $6.16 | 4,218,245 |
| 2020-02-04 | $5.80 | $5.96 | $5.67 | $5.90 | $5.90 | 4,371,826 |
| 2020-02-03 | $5.94 | $5.95 | $5.74 | $5.91 | $5.91 | 4,395,012 |
| 2020-01-31 | $5.96 | $6.12 | $5.89 | $6.03 | $6.03 | 3,855,441 |
| 2020-01-30 | $6.00 | $6.15 | $5.81 | $5.98 | $5.98 | 5,252,268 |
| 2020-01-29 | $5.55 | $6.03 | $5.53 | $5.94 | $5.94 | 6,137,627 |
| 2020-01-28 | $5.86 | $5.93 | $5.56 | $5.59 | $5.59 | 4,987,986 |
| 2020-01-27 | $6.23 | $6.32 | $5.92 | $6.00 | $6.00 | 4,596,590 |
| 2020-01-24 | $5.97 | $6.10 | $5.89 | $6.03 | $6.03 | 4,634,506 |
| 2020-01-23 | $5.98 | $6.18 | $5.88 | $5.97 | $5.97 | 5,010,585 |
| 2020-01-22 | $5.77 | $6.14 | $5.77 | $5.96 | $5.96 | 7,631,433 |
| 2020-01-21 | $5.76 | $5.87 | $5.60 | $5.78 | $5.78 | 8,511,969 |
| 2020-01-17 | $6.82 | $6.89 | $5.80 | $5.86 | $5.86 | 16,781,849 |
| 2020-01-16 | $6.90 | $7.09 | $6.84 | $7.03 | $7.03 | 4,209,391 |
| 2020-01-15 | $6.71 | $7.05 | $6.64 | $6.96 | $6.96 | 6,890,902 |
| 2020-01-14 | $6.37 | $6.65 | $6.31 | $6.59 | $6.59 | 4,903,711 |
| 2020-01-13 | $6.48 | $6.51 | $6.24 | $6.43 | $6.43 | 4,395,812 |
| 2020-01-10 | $6.48 | $6.71 | $6.45 | $6.55 | $6.55 | 5,604,697 |
| 2020-01-09 | $6.20 | $6.53 | $6.15 | $6.40 | $6.40 | 9,116,155 |
| 2020-01-08 | $6.89 | $6.90 | $6.27 | $6.29 | $6.29 | 11,856,634 |
| 2020-01-07 | $6.91 | $7.07 | $6.81 | $6.89 | $6.89 | 6,821,975 |
| 2020-01-06 | $7.65 | $7.65 | $6.67 | $6.93 | $6.93 | 14,011,380 |
| 2020-01-03 | $7.97 | $8.01 | $7.58 | $7.70 | $7.70 | 5,672,974 |
| 2020-01-02 | $8.13 | $8.19 | $7.74 | $7.81 | $7.81 | 6,136,065 |
| 2019-12-31 | $8.14 | $8.18 | $7.94 | $8.08 | $8.08 | 5,118,721 |
| 2019-12-30 | $8.02 | $8.26 | $7.94 | $8.05 | $8.05 | 5,403,468 |
| 2019-12-27 | $8.03 | $8.14 | $7.82 | $7.97 | $7.97 | 6,006,967 |
| 2019-12-26 | $8.12 | $8.29 | $7.95 | $8.11 | $8.11 | 5,075,699 |
| 2019-12-24 | $7.76 | $8.01 | $7.63 | $7.98 | $7.98 | 4,302,140 |
| 2019-12-23 | $7.01 | $7.67 | $6.99 | $7.65 | $7.65 | 7,307,023 |
| 2019-12-20 | $7.19 | $7.20 | $6.91 | $6.95 | $6.95 | 12,036,397 |
| 2019-12-19 | $7.32 | $7.39 | $7.16 | $7.18 | $7.18 | 3,164,159 |
| 2019-12-18 | $7.14 | $7.36 | $7.13 | $7.30 | $7.30 | 5,224,345 |
| 2019-12-17 | $7.23 | $7.34 | $7.17 | $7.20 | $7.20 | 3,685,649 |
| 2019-12-16 | $7.35 | $7.39 | $7.15 | $7.22 | $7.22 | 4,676,405 |
| 2019-12-13 | $6.96 | $7.43 | $6.96 | $7.27 | $7.27 | 6,450,908 |
| 2019-12-12 | $7.19 | $7.38 | $6.89 | $6.96 | $6.96 | 5,800,566 |
| 2019-12-11 | $7.07 | $7.18 | $6.96 | $7.08 | $7.08 | 3,451,885 |
| 2019-12-10 | $7.00 | $7.08 | $6.90 | $7.05 | $7.05 | 3,101,966 |
| 2019-12-09 | $6.90 | $6.99 | $6.81 | $6.88 | $6.88 | 3,435,525 |
| 2019-12-06 | $7.05 | $7.08 | $6.73 | $6.79 | $6.79 | 6,249,285 |
| 2019-12-05 | $7.21 | $7.36 | $7.17 | $7.24 | $7.24 | 4,498,485 |
| 2019-12-04 | $7.24 | $7.36 | $7.08 | $7.29 | $7.29 | 4,862,707 |
| 2019-12-03 | $6.71 | $7.26 | $6.71 | $7.22 | $7.22 | 7,808,233 |
| 2019-12-02 | $6.52 | $6.66 | $6.48 | $6.60 | $6.60 | 5,150,920 |
| 2019-11-29 | $6.30 | $6.60 | $6.28 | $6.56 | $6.56 | 3,762,787 |
| 2019-11-27 | $6.52 | $6.58 | $6.10 | $6.27 | $6.27 | 5,705,081 |
| 2019-11-26 | $6.51 | $6.61 | $6.48 | $6.60 | $6.60 | 4,462,345 |
| 2019-11-25 | $6.42 | $6.60 | $6.39 | $6.48 | $6.48 | 3,891,272 |
| 2019-11-22 | $6.60 | $6.61 | $6.38 | $6.48 | $6.48 | 3,661,075 |
| 2019-11-21 | $6.81 | $6.85 | $6.52 | $6.55 | $6.55 | 4,601,258 |
| 2019-11-20 | $6.74 | $6.93 | $6.71 | $6.82 | $6.82 | 4,578,470 |
| 2019-11-19 | $6.63 | $6.92 | $6.63 | $6.73 | $6.73 | 4,948,744 |
| 2019-11-18 | $6.28 | $6.68 | $6.26 | $6.61 | $6.61 | 7,963,974 |
| 2019-11-15 | $6.33 | $6.41 | $6.27 | $6.29 | $6.29 | 3,401,442 |
| 2019-11-14 | $6.39 | $6.51 | $6.34 | $6.37 | $6.37 | 4,639,303 |
| 2019-11-13 | $6.55 | $6.58 | $6.33 | $6.37 | $6.37 | 5,038,945 |
| 2019-11-12 | $6.15 | $6.49 | $6.13 | $6.47 | $6.47 | 5,998,600 |
| 2019-11-11 | $5.94 | $6.30 | $5.91 | $6.19 | $6.19 | 6,716,892 |
| 2019-11-08 | $5.75 | $6.14 | $5.70 | $5.94 | $5.94 | 7,042,190 |
| 2019-11-07 | $5.85 | $5.97 | $5.73 | $5.88 | $5.88 | 8,178,216 |
| 2019-11-06 | $5.74 | $6.13 | $5.68 | $5.97 | $5.97 | 6,608,691 |
| 2019-11-05 | $5.37 | $5.83 | $5.21 | $5.81 | $5.81 | 8,436,849 |
| 2019-11-04 | $5.67 | $5.69 | $5.54 | $5.60 | $5.60 | 4,531,097 |
| 2019-11-01 | $5.49 | $5.66 | $5.32 | $5.64 | $5.64 | 4,965,371 |
| 2019-10-31 | $5.31 | $5.56 | $5.31 | $5.52 | $5.52 | 7,235,858 |
| 2019-10-30 | $5.21 | $5.33 | $5.07 | $5.24 | $5.24 | 5,189,720 |
| 2019-10-29 | $5.04 | $5.23 | $5.00 | $5.21 | $5.21 | 5,503,519 |
| 2019-10-28 | $5.16 | $5.28 | $5.09 | $5.13 | $5.13 | 4,346,579 |
| 2019-10-25 | $5.40 | $5.48 | $5.16 | $5.28 | $5.28 | 5,950,563 |
| 2019-10-24 | $4.87 | $5.19 | $4.85 | $5.19 | $5.19 | 5,635,880 |
| 2019-10-23 | $4.94 | $4.99 | $4.82 | $4.85 | $4.85 | 3,631,205 |
| 2019-10-22 | $4.85 | $4.93 | $4.74 | $4.89 | $4.89 | 2,858,336 |
| 2019-10-21 | $4.90 | $4.98 | $4.80 | $4.86 | $4.86 | 5,697,923 |
| 2019-10-18 | $4.79 | $4.93 | $4.78 | $4.87 | $4.87 | 5,624,466 |
| 2019-10-17 | $4.51 | $4.89 | $4.51 | $4.81 | $4.81 | 5,634,921 |
| 2019-10-16 | $4.38 | $4.59 | $4.35 | $4.57 | $4.57 | 5,995,014 |
| 2019-10-15 | $4.61 | $4.67 | $4.28 | $4.33 | $4.33 | 9,363,799 |
| 2019-10-14 | $4.80 | $4.81 | $4.63 | $4.67 | $4.67 | 5,785,490 |
| 2019-10-11 | $5.14 | $5.14 | $4.77 | $4.78 | $4.78 | 7,413,066 |
| 2019-10-10 | $5.26 | $5.30 | $5.05 | $5.25 | $5.25 | 3,928,390 |
| 2019-10-09 | $5.32 | $5.40 | $5.17 | $5.25 | $5.25 | 4,159,819 |
| 2019-10-08 | $5.22 | $5.36 | $5.15 | $5.36 | $5.36 | 4,406,406 |
| 2019-10-07 | $5.04 | $5.22 | $5.03 | $5.08 | $5.08 | 3,228,696 |
| 2019-10-04 | $4.88 | $5.12 | $4.85 | $5.12 | $5.12 | 4,089,344 |
| 2019-10-03 | $4.93 | $5.16 | $4.91 | $4.95 | $4.95 | 5,273,749 |
| 2019-10-02 | $4.89 | $5.08 | $4.89 | $5.00 | $5.00 | 5,211,727 |
| 2019-10-01 | $4.75 | $5.00 | $4.73 | $4.79 | $4.79 | 7,212,382 |
| 2019-09-30 | $5.04 | $5.15 | $4.74 | $4.81 | $4.81 | 10,087,142 |
| 2019-09-27 | $5.14 | $5.33 | $5.05 | $5.21 | $5.21 | 5,938,349 |
| 2019-09-26 | $5.47 | $5.48 | $5.25 | $5.28 | $5.28 | 3,849,758 |
| 2019-09-25 | $5.92 | $5.98 | $5.37 | $5.44 | $5.44 | 8,754,644 |
| 2019-09-24 | $5.69 | $5.99 | $5.65 | $5.98 | $5.98 | 9,899,766 |
| 2019-09-23 | $5.46 | $5.81 | $5.40 | $5.81 | $5.81 | 12,416,969 |
| 2019-09-20 | $5.03 | $5.28 | $4.99 | $5.27 | $5.27 | 11,254,241 |
| 2019-09-19 | $4.93 | $5.04 | $4.90 | $5.01 | $5.01 | 4,313,912 |
| 2019-09-18 | $4.96 | $4.99 | $4.72 | $4.90 | $4.90 | 6,920,090 |
| 2019-09-17 | $4.75 | $5.03 | $4.75 | $4.96 | $4.96 | 5,695,827 |
| 2019-09-16 | $4.68 | $4.81 | $4.54 | $4.71 | $4.71 | 6,978,011 |
| 2019-09-13 | $4.84 | $4.88 | $4.51 | $4.52 | $4.52 | 7,701,475 |
| 2019-09-12 | $5.16 | $5.23 | $4.76 | $4.77 | $4.77 | 7,156,467 |
| 2019-09-11 | $4.83 | $5.05 | $4.82 | $5.00 | $5.00 | 4,315,009 |
| 2019-09-10 | $4.73 | $4.94 | $4.63 | $4.83 | $4.83 | 6,679,333 |
| 2019-09-09 | $4.96 | $5.00 | $4.72 | $4.76 | $4.76 | 7,795,604 |
| 2019-09-06 | $5.24 | $5.30 | $4.88 | $4.91 | $4.91 | 10,971,070 |
| 2019-09-05 | $5.54 | $5.54 | $5.11 | $5.22 | $5.22 | 8,382,089 |
| 2019-09-04 | $5.57 | $5.72 | $5.56 | $5.62 | $5.62 | 6,810,299 |
| 2019-09-03 | $5.60 | $5.77 | $5.55 | $5.58 | $5.58 | 8,146,133 |
| 2019-08-30 | $5.40 | $5.55 | $5.34 | $5.47 | $5.47 | 10,878,289 |
| 2019-08-29 | $5.71 | $5.80 | $5.31 | $5.40 | $5.40 | 8,414,906 |
| 2019-08-28 | $5.62 | $5.82 | $5.51 | $5.71 | $5.71 | 8,444,083 |
| 2019-08-27 | $5.15 | $5.62 | $5.13 | $5.58 | $5.58 | 10,608,338 |
| 2019-08-26 | $5.20 | $5.28 | $5.03 | $5.08 | $5.08 | 6,917,357 |
| 2019-08-23 | $5.02 | $5.32 | $4.99 | $5.14 | $5.14 | 8,709,608 |
| 2019-08-22 | $4.90 | $5.03 | $4.86 | $4.97 | $4.97 | 3,277,092 |
| 2019-08-21 | $4.90 | $5.01 | $4.87 | $4.92 | $4.92 | 4,229,146 |
| 2019-08-20 | $5.01 | $5.01 | $4.87 | $4.94 | $4.94 | 6,503,199 |
| 2019-08-19 | $4.74 | $5.04 | $4.70 | $4.92 | $4.92 | 6,298,334 |
| 2019-08-16 | $4.99 | $5.07 | $4.88 | $4.95 | $4.95 | 6,442,192 |
| 2019-08-15 | $5.10 | $5.20 | $4.99 | $5.10 | $5.10 | 6,044,266 |
| 2019-08-14 | $5.40 | $5.42 | $5.14 | $5.15 | $5.15 | 5,677,292 |
| 2019-08-13 | $5.65 | $5.67 | $5.04 | $5.29 | $5.29 | 8,843,537 |
| 2019-08-12 | $5.62 | $5.65 | $5.42 | $5.48 | $5.48 | 5,516,800 |
| 2019-08-09 | $5.59 | $5.80 | $5.56 | $5.61 | $5.61 | 8,422,106 |
| 2019-08-08 | $5.11 | $5.67 | $4.96 | $5.59 | $5.59 | 9,431,615 |
| 2019-08-07 | $5.33 | $5.47 | $5.06 | $5.18 | $5.18 | 12,908,703 |
| 2019-08-06 | $5.10 | $5.23 | $5.01 | $5.13 | $5.13 | 7,721,905 |
| 2019-08-05 | $4.93 | $5.23 | $4.87 | $5.12 | $5.12 | 8,184,399 |
| 2019-08-02 | $4.79 | $4.85 | $4.68 | $4.78 | $4.78 | 5,632,681 |
| 2019-08-01 | $4.50 | $4.91 | $4.45 | $4.84 | $4.84 | 7,795,830 |
| 2019-07-31 | $4.82 | $4.91 | $4.54 | $4.60 | $4.60 | 9,057,795 |
| 2019-07-30 | $4.73 | $4.91 | $4.70 | $4.85 | $4.85 | 4,141,844 |
| 2019-07-29 | $4.68 | $4.72 | $4.52 | $4.70 | $4.70 | 4,071,891 |
| 2019-07-26 | $4.62 | $4.70 | $4.44 | $4.66 | $4.66 | 4,770,166 |
| 2019-07-25 | $4.79 | $4.84 | $4.53 | $4.61 | $4.61 | 6,228,063 |
| 2019-07-24 | $4.75 | $4.84 | $4.67 | $4.81 | $4.81 | 5,270,799 |
| 2019-07-23 | $4.68 | $4.89 | $4.51 | $4.69 | $4.69 | 9,392,098 |
| 2019-07-22 | $4.70 | $4.80 | $4.63 | $4.67 | $4.67 | 7,190,294 |
| 2019-07-19 | $4.99 | $5.10 | $4.60 | $4.63 | $4.63 | 12,901,229 |
| 2019-07-18 | $4.86 | $5.13 | $4.72 | $5.05 | $5.05 | 13,645,527 |
| 2019-07-17 | $4.66 | $4.82 | $4.57 | $4.80 | $4.80 | 7,957,272 |
| 2019-07-16 | $4.51 | $4.67 | $4.45 | $4.56 | $4.56 | 6,035,764 |
| 2019-07-15 | $4.64 | $4.68 | $4.50 | $4.54 | $4.54 | 4,050,878 |
| 2019-07-12 | $4.45 | $4.66 | $4.45 | $4.63 | $4.63 | 6,373,005 |
| 2019-07-11 | $4.56 | $4.58 | $4.29 | $4.42 | $4.42 | 5,705,216 |
| 2019-07-10 | $4.39 | $4.64 | $4.36 | $4.64 | $4.64 | 6,191,241 |
| 2019-07-09 | $4.18 | $4.32 | $4.14 | $4.31 | $4.31 | 2,556,425 |
| 2019-07-08 | $4.30 | $4.33 | $4.16 | $4.21 | $4.21 | 2,749,223 |
| 2019-07-05 | $4.10 | $4.30 | $4.05 | $4.27 | $4.27 | 3,960,643 |
| 2019-07-03 | $4.32 | $4.33 | $4.17 | $4.25 | $4.25 | 2,908,387 |
| 2019-07-02 | $4.09 | $4.25 | $4.05 | $4.24 | $4.24 | 4,408,608 |
| 2019-07-01 | $4.21 | $4.26 | $4.00 | $4.04 | $4.04 | 5,949,670 |
| 2019-06-28 | $4.25 | $4.37 | $4.19 | $4.34 | $4.34 | 7,858,387 |
| 2019-06-27 | $4.14 | $4.25 | $4.04 | $4.23 | $4.23 | 3,923,313 |
| 2019-06-26 | $4.00 | $4.26 | $3.98 | $4.19 | $4.19 | 4,542,608 |
| 2019-06-25 | $4.39 | $4.41 | $3.98 | $4.14 | $4.14 | 8,856,321 |
| 2019-06-24 | $4.33 | $4.43 | $4.18 | $4.29 | $4.29 | 8,379,241 |
| 2019-06-21 | $4.10 | $4.21 | $3.98 | $4.19 | $4.19 | 10,640,438 |
| 2019-06-20 | $3.87 | $4.12 | $3.86 | $4.09 | $4.09 | 11,282,458 |
| 2019-06-19 | $3.50 | $3.72 | $3.48 | $3.68 | $3.68 | 6,061,692 |
| 2019-06-18 | $3.60 | $3.67 | $3.47 | $3.53 | $3.53 | 5,852,749 |
| 2019-06-17 | $3.37 | $3.55 | $3.36 | $3.52 | $3.52 | 3,980,151 |
| 2019-06-14 | $3.57 | $3.65 | $3.32 | $3.36 | $3.36 | 7,620,342 |
| 2019-06-13 | $3.21 | $3.50 | $3.21 | $3.49 | $3.49 | 5,131,313 |
| 2019-06-12 | $3.17 | $3.26 | $3.13 | $3.21 | $3.21 | 2,953,912 |
| 2019-06-11 | $3.12 | $3.18 | $3.04 | $3.13 | $3.13 | 3,956,553 |
| 2019-06-10 | $3.14 | $3.19 | $3.07 | $3.09 | $3.09 | 4,125,026 |
| 2019-06-07 | $3.34 | $3.40 | $3.24 | $3.25 | $3.25 | 3,724,037 |
| 2019-06-06 | $3.29 | $3.44 | $3.20 | $3.27 | $3.27 | 5,637,549 |
| 2019-06-05 | $3.27 | $3.46 | $3.13 | $3.23 | $3.23 | 8,454,100 |
| 2019-06-04 | $3.01 | $3.22 | $3.00 | $3.13 | $3.13 | 14,075,644 |
| 2019-06-03 | $2.91 | $3.12 | $2.86 | $3.00 | $3.00 | 17,512,454 |
| 2019-05-31 | $2.92 | $2.97 | $2.81 | $2.84 | $2.84 | 5,449,525 |
| 2019-05-30 | $2.85 | $2.90 | $2.81 | $2.83 | $2.83 | 3,734,798 |
| 2019-05-29 | $2.80 | $2.88 | $2.80 | $2.85 | $2.85 | 3,298,393 |
| 2019-05-28 | $2.83 | $2.89 | $2.78 | $2.82 | $2.82 | 3,052,613 |
| 2019-05-24 | $2.88 | $2.93 | $2.83 | $2.87 | $2.87 | 3,185,813 |
| 2019-05-23 | $2.99 | $3.02 | $2.85 | $2.87 | $2.87 | 2,955,593 |
| 2019-05-22 | $2.99 | $3.04 | $2.88 | $2.91 | $2.91 | 2,327,587 |
| 2019-05-21 | $2.92 | $2.97 | $2.83 | $2.95 | $2.95 | 2,623,941 |
| 2019-05-20 | $3.04 | $3.07 | $2.95 | $2.96 | $2.96 | 2,212,805 |
| 2019-05-17 | $3.05 | $3.09 | $3.00 | $3.08 | $3.08 | 2,824,637 |
| 2019-05-16 | $3.17 | $3.18 | $3.03 | $3.08 | $3.08 | 2,631,101 |
| 2019-05-15 | $3.19 | $3.21 | $3.11 | $3.17 | $3.17 | 1,624,982 |
| 2019-05-14 | $3.22 | $3.25 | $3.10 | $3.18 | $3.18 | 2,142,514 |
| 2019-05-13 | $3.15 | $3.25 | $3.07 | $3.22 | $3.22 | 3,703,737 |
| 2019-05-10 | $3.31 | $3.35 | $3.12 | $3.13 | $3.13 | 3,388,646 |
| 2019-05-09 | $3.37 | $3.41 | $3.29 | $3.32 | $3.32 | 2,099,442 |
| 2019-05-08 | $3.51 | $3.54 | $3.31 | $3.38 | $3.38 | 2,224,714 |
| 2019-05-07 | $3.36 | $3.53 | $3.33 | $3.49 | $3.49 | 2,618,641 |
| 2019-05-06 | $3.35 | $3.42 | $3.33 | $3.38 | $3.38 | 4,173,447 |
| 2019-05-03 | $3.34 | $3.47 | $3.24 | $3.39 | $3.39 | 3,193,136 |
| 2019-05-02 | $3.33 | $3.37 | $3.18 | $3.24 | $3.24 | 4,130,550 |
| 2019-05-01 | $3.55 | $3.59 | $3.37 | $3.42 | $3.42 | 3,674,188 |
| 2019-04-30 | $3.68 | $3.70 | $3.57 | $3.61 | $3.61 | 2,361,696 |
| 2019-04-29 | $3.70 | $3.71 | $3.56 | $3.65 | $3.65 | 1,849,507 |
| 2019-04-26 | $3.57 | $3.74 | $3.57 | $3.73 | $3.73 | 2,342,821 |
| 2019-04-25 | $3.64 | $3.74 | $3.53 | $3.57 | $3.57 | 2,898,115 |
| 2019-04-24 | $3.59 | $3.69 | $3.47 | $3.63 | $3.63 | 3,249,851 |
| 2019-04-23 | $3.49 | $3.65 | $3.48 | $3.57 | $3.57 | 4,001,188 |
| 2019-04-22 | $3.69 | $3.70 | $3.46 | $3.54 | $3.54 | 3,901,164 |
| 2019-04-18 | $3.75 | $3.85 | $3.65 | $3.68 | $3.68 | 2,978,730 |
| 2019-04-17 | $3.77 | $3.83 | $3.70 | $3.76 | $3.76 | 3,917,879 |
| 2019-04-16 | $3.89 | $3.89 | $3.75 | $3.77 | $3.77 | 3,065,261 |
| 2019-04-15 | $3.83 | $3.95 | $3.81 | $3.90 | $3.90 | 2,594,185 |
| 2019-04-12 | $4.05 | $4.14 | $3.91 | $3.94 | $3.94 | 4,708,273 |
| 2019-04-11 | $4.11 | $4.20 | $4.04 | $4.08 | $4.08 | 2,448,894 |
| 2019-04-10 | $4.12 | $4.28 | $4.12 | $4.17 | $4.17 | 2,690,910 |
| 2019-04-09 | $4.27 | $4.29 | $4.11 | $4.14 | $4.14 | 2,440,806 |
| 2019-04-08 | $4.17 | $4.28 | $4.15 | $4.23 | $4.23 | 3,061,123 |
| 2019-04-05 | $4.09 | $4.14 | $3.98 | $4.10 | $4.10 | 2,260,243 |
| 2019-04-04 | $3.87 | $4.11 | $3.76 | $4.08 | $4.08 | 3,293,853 |
| 2019-04-03 | $3.95 | $4.00 | $3.87 | $3.88 | $3.88 | 2,017,416 |
| 2019-04-02 | $3.95 | $4.01 | $3.91 | $3.92 | $3.92 | 2,204,251 |
| 2019-04-01 | $4.09 | $4.16 | $3.91 | $3.93 | $3.93 | 3,679,142 |
| 2019-03-29 | $4.32 | $4.34 | $4.06 | $4.08 | $4.08 | 3,910,356 |
| 2019-03-28 | $4.36 | $4.39 | $4.16 | $4.24 | $4.24 | 3,004,699 |
| 2019-03-27 | $4.58 | $4.64 | $4.44 | $4.45 | $4.45 | 2,829,462 |
| 2019-03-26 | $4.62 | $4.62 | $4.46 | $4.59 | $4.59 | 2,421,251 |
| 2019-03-25 | $4.60 | $4.68 | $4.57 | $4.64 | $4.64 | 2,165,058 |
| 2019-03-22 | $4.60 | $4.70 | $4.52 | $4.56 | $4.56 | 2,395,473 |
| 2019-03-21 | $4.70 | $4.76 | $4.53 | $4.65 | $4.65 | 2,455,986 |
| 2019-03-20 | $4.66 | $4.71 | $4.50 | $4.68 | $4.68 | 3,078,591 |
| 2019-03-19 | $4.70 | $4.74 | $4.65 | $4.65 | $4.65 | 3,316,721 |
| 2019-03-18 | $4.74 | $4.87 | $4.63 | $4.64 | $4.64 | 2,956,616 |
| 2019-03-15 | $4.67 | $4.78 | $4.61 | $4.73 | $4.73 | 6,532,353 |
| 2019-03-14 | $4.74 | $4.79 | $4.60 | $4.62 | $4.62 | 2,560,751 |
| 2019-03-13 | $4.85 | $5.02 | $4.83 | $4.89 | $4.89 | 3,495,871 |
| 2019-03-12 | $4.69 | $4.86 | $4.69 | $4.81 | $4.81 | 2,446,668 |
| 2019-03-11 | $4.68 | $4.72 | $4.53 | $4.63 | $4.63 | 2,554,475 |
| 2019-03-08 | $4.74 | $4.85 | $4.52 | $4.67 | $4.67 | 4,396,486 |
| 2019-03-07 | $4.61 | $4.62 | $4.48 | $4.56 | $4.56 | 2,630,716 |
| 2019-03-06 | $4.85 | $4.89 | $4.60 | $4.65 | $4.65 | 2,945,547 |
| 2019-03-05 | $4.85 | $4.89 | $4.71 | $4.87 | $4.87 | 2,920,988 |
| 2019-03-04 | $4.74 | $4.82 | $4.61 | $4.80 | $4.80 | 3,555,707 |
| 2019-03-01 | $4.79 | $4.93 | $4.72 | $4.74 | $4.74 | 4,260,369 |
| 2019-02-28 | $4.89 | $4.92 | $4.76 | $4.78 | $4.78 | 2,527,269 |
| 2019-02-27 | $5.10 | $5.16 | $4.85 | $4.88 | $4.88 | 3,153,688 |
| 2019-02-26 | $5.17 | $5.21 | $4.97 | $5.12 | $5.12 | 3,274,310 |
| 2019-02-25 | $5.25 | $5.37 | $5.16 | $5.16 | $5.16 | 3,744,397 |
| 2019-02-22 | $5.49 | $5.68 | $5.19 | $5.23 | $5.23 | 5,907,518 |
| 2019-02-21 | $5.60 | $5.64 | $5.30 | $5.60 | $5.60 | 5,450,431 |
| 2019-02-20 | $5.59 | $5.74 | $5.44 | $5.55 | $5.55 | 4,855,536 |
| 2019-02-19 | $5.26 | $5.55 | $5.22 | $5.51 | $5.51 | 4,302,724 |
| 2019-02-15 | $5.13 | $5.20 | $5.03 | $5.17 | $5.17 | 2,451,515 |
| 2019-02-14 | $4.95 | $5.07 | $4.92 | $5.07 | $5.07 | 2,110,377 |
| 2019-02-13 | $5.03 | $5.13 | $4.95 | $4.96 | $4.96 | 1,992,744 |
| 2019-02-12 | $5.07 | $5.11 | $4.97 | $5.04 | $5.04 | 1,373,212 |
| 2019-02-11 | $4.95 | $5.09 | $4.86 | $5.04 | $5.04 | 1,828,121 |
| 2019-02-08 | $4.93 | $5.09 | $4.88 | $5.04 | $5.04 | 1,980,563 |
| 2019-02-07 | $5.01 | $5.10 | $4.85 | $4.91 | $4.91 | 2,815,068 |
| 2019-02-06 | $5.10 | $5.20 | $5.00 | $5.03 | $5.03 | 2,256,823 |
| 2019-02-05 | $5.10 | $5.18 | $5.00 | $5.16 | $5.16 | 2,517,138 |
| 2019-02-04 | $4.97 | $5.16 | $4.96 | $5.08 | $5.08 | 1,958,573 |
| 2019-02-01 | $5.11 | $5.19 | $4.93 | $5.06 | $5.06 | 3,112,767 |
| 2019-01-31 | $5.09 | $5.25 | $5.03 | $5.15 | $5.15 | 2,930,834 |
| 2019-01-30 | $4.89 | $5.14 | $4.83 | $5.03 | $5.03 | 3,198,004 |
| 2019-01-29 | $4.86 | $4.94 | $4.80 | $4.88 | $4.88 | 3,263,777 |
| 2019-01-28 | $4.72 | $4.82 | $4.65 | $4.75 | $4.75 | 2,318,767 |
| 2019-01-25 | $4.53 | $4.72 | $4.52 | $4.67 | $4.67 | 2,196,702 |
| 2019-01-24 | $4.26 | $4.45 | $4.25 | $4.40 | $4.40 | 1,383,941 |
| 2019-01-23 | $4.33 | $4.37 | $4.26 | $4.29 | $4.29 | 1,791,644 |
| 2019-01-22 | $4.44 | $4.44 | $4.23 | $4.38 | $4.38 | 3,354,932 |
| 2019-01-18 | $4.43 | $4.56 | $4.41 | $4.44 | $4.44 | 3,704,502 |
| 2019-01-17 | $4.55 | $4.57 | $4.22 | $4.48 | $4.48 | 4,675,279 |
| 2019-01-16 | $4.54 | $4.61 | $4.48 | $4.59 | $4.59 | 2,188,872 |
| 2019-01-15 | $4.83 | $4.87 | $4.43 | $4.52 | $4.52 | 3,871,520 |
| 2019-01-14 | $4.96 | $4.99 | $4.79 | $4.93 | $4.93 | 1,934,214 |
| 2019-01-11 | $4.93 | $5.04 | $4.89 | $4.92 | $4.92 | 1,964,793 |
| 2019-01-10 | $5.11 | $5.15 | $4.91 | $4.94 | $4.94 | 2,685,583 |
| 2019-01-09 | $4.97 | $5.18 | $4.96 | $5.16 | $5.16 | 3,270,574 |
| 2019-01-08 | $4.75 | $4.98 | $4.64 | $4.95 | $4.95 | 3,383,539 |
| 2019-01-07 | $4.90 | $4.92 | $4.72 | $4.75 | $4.75 | 3,007,273 |
| 2019-01-04 | $4.75 | $4.98 | $4.65 | $4.84 | $4.84 | 3,918,896 |
| 2019-01-03 | $4.86 | $4.95 | $4.71 | $4.85 | $4.85 | 3,548,626 |
| 2019-01-02 | $4.48 | $4.88 | $4.41 | $4.81 | $4.81 | 3,857,508 |
| 2018-12-31 | $4.44 | $4.51 | $4.29 | $4.47 | $4.47 | 2,219,411 |
| 2018-12-28 | $4.62 | $4.70 | $4.40 | $4.42 | $4.42 | 3,997,360 |
| 2018-12-27 | $4.75 | $4.90 | $4.57 | $4.69 | $4.69 | 3,218,405 |
| 2018-12-26 | $4.77 | $4.90 | $4.60 | $4.70 | $4.70 | 3,127,147 |
| 2018-12-24 | $4.67 | $4.92 | $4.67 | $4.71 | $4.71 | 2,029,755 |
| 2018-12-21 | $4.61 | $4.66 | $4.42 | $4.57 | $4.57 | 8,587,355 |
| 2018-12-20 | $4.57 | $4.68 | $4.43 | $4.62 | $4.62 | 4,130,332 |
| 2018-12-19 | $4.60 | $4.74 | $4.23 | $4.25 | $4.25 | 5,528,987 |
| 2018-12-18 | $4.38 | $4.61 | $4.28 | $4.56 | $4.56 | 4,499,959 |
| 2018-12-17 | $3.89 | $4.45 | $3.87 | $4.37 | $4.37 | 7,307,147 |
| 2018-12-14 | $4.01 | $4.01 | $3.80 | $3.82 | $3.82 | 3,096,361 |
| 2018-12-13 | $4.05 | $4.19 | $3.99 | $4.06 | $4.06 | 2,160,808 |
| 2018-12-12 | $4.04 | $4.22 | $4.02 | $4.14 | $4.14 | 2,620,567 |
| 2018-12-11 | $4.22 | $4.24 | $3.95 | $3.98 | $3.98 | 2,722,758 |
| 2018-12-10 | $4.10 | $4.23 | $4.07 | $4.13 | $4.13 | 2,532,138 |
| 2018-12-07 | $4.05 | $4.22 | $4.01 | $4.12 | $4.12 | 2,997,266 |
| 2018-12-06 | $3.93 | $4.03 | $3.85 | $3.97 | $3.97 | 3,090,150 |
| 2018-12-04 | $4.07 | $4.24 | $3.94 | $3.95 | $3.95 | 3,357,249 |
| 2018-12-03 | $4.08 | $4.14 | $3.98 | $4.01 | $4.01 | 3,260,835 |
| 2018-11-30 | $3.93 | $4.00 | $3.84 | $3.95 | $3.95 | 1,581,282 |
| 2018-11-29 | $4.16 | $4.16 | $3.95 | $3.95 | $3.95 | 2,751,193 |
| 2018-11-28 | $3.93 | $4.20 | $3.88 | $4.16 | $4.16 | 3,276,546 |
| 2018-11-27 | $4.02 | $4.03 | $3.81 | $3.93 | $3.93 | 2,859,242 |
| 2018-11-26 | $4.19 | $4.25 | $3.94 | $4.00 | $4.00 | 3,153,145 |
| 2018-11-23 | $4.26 | $4.33 | $4.10 | $4.15 | $4.15 | 1,389,169 |
| 2018-11-21 | $4.19 | $4.42 | $4.17 | $4.35 | $4.35 | 3,110,451 |
| 2018-11-20 | $4.36 | $4.36 | $4.08 | $4.15 | $4.15 | 3,005,089 |
| 2018-11-19 | $4.42 | $4.50 | $4.38 | $4.40 | $4.40 | 1,802,313 |
| 2018-11-16 | $4.43 | $4.51 | $4.37 | $4.46 | $4.46 | 2,484,827 |
| 2018-11-15 | $4.24 | $4.42 | $4.20 | $4.39 | $4.39 | 2,225,524 |
| 2018-11-14 | $4.14 | $4.32 | $4.09 | $4.24 | $4.24 | 3,582,802 |
| 2018-11-13 | $4.35 | $4.44 | $4.10 | $4.12 | $4.12 | 3,838,158 |
| 2018-11-12 | $4.64 | $4.66 | $4.31 | $4.33 | $4.33 | 3,933,524 |
| 2018-11-09 | $4.88 | $4.90 | $4.62 | $4.66 | $4.66 | 3,332,118 |
| 2018-11-08 | $4.88 | $5.07 | $4.82 | $4.99 | $4.99 | 2,347,881 |
| 2018-11-07 | $5.04 | $5.07 | $4.84 | $4.87 | $4.87 | 2,593,204 |
| 2018-11-06 | $5.26 | $5.30 | $4.96 | $4.98 | $4.98 | 2,997,697 |
| 2018-11-05 | $5.16 | $5.27 | $5.02 | $5.24 | $5.24 | 2,957,866 |
| 2018-11-02 | $4.93 | $5.18 | $4.82 | $5.16 | $5.16 | 3,070,536 |
| 2018-11-01 | $4.77 | $5.05 | $4.46 | $4.94 | $4.94 | 3,899,723 |
| 2018-10-31 | $4.84 | $4.88 | $4.73 | $4.78 | $4.78 | 2,734,450 |
| 2018-10-30 | $4.75 | $4.99 | $4.72 | $4.86 | $4.86 | 2,859,892 |
| 2018-10-29 | $4.94 | $4.95 | $4.66 | $4.79 | $4.79 | 3,793,905 |
| 2018-10-26 | $5.06 | $5.15 | $4.93 | $4.93 | $4.93 | 2,952,113 |
| 2018-10-25 | $5.09 | $5.14 | $4.92 | $5.04 | $5.04 | 4,001,463 |
| 2018-10-24 | $5.35 | $5.42 | $5.05 | $5.08 | $5.08 | 4,201,120 |
| 2018-10-23 | $5.59 | $5.69 | $5.32 | $5.37 | $5.37 | 3,364,087 |
| 2018-10-22 | $5.53 | $5.53 | $5.36 | $5.46 | $5.46 | 1,529,704 |
| 2018-10-19 | $5.58 | $5.68 | $5.48 | $5.54 | $5.54 | 2,081,828 |
| 2018-10-18 | $5.78 | $5.78 | $5.54 | $5.56 | $5.56 | 2,974,987 |
| 2018-10-17 | $5.75 | $5.91 | $5.61 | $5.83 | $5.83 | 3,716,917 |
| 2018-10-16 | $5.67 | $5.92 | $5.52 | $5.77 | $5.77 | 3,956,181 |
| 2018-10-15 | $5.54 | $5.70 | $5.53 | $5.57 | $5.57 | 2,908,308 |
| 2018-10-12 | $5.49 | $5.51 | $5.28 | $5.43 | $5.43 | 3,582,838 |
| 2018-10-11 | $5.29 | $5.55 | $5.17 | $5.50 | $5.50 | 3,870,543 |
| 2018-10-10 | $5.30 | $5.31 | $5.05 | $5.19 | $5.19 | 4,099,604 |
| 2018-10-09 | $5.52 | $5.60 | $5.34 | $5.34 | $5.34 | 2,407,520 |
| 2018-10-08 | $5.26 | $5.59 | $5.26 | $5.58 | $5.58 | 1,861,915 |
| 2018-10-05 | $5.55 | $5.66 | $5.41 | $5.47 | $5.47 | 1,943,031 |
| 2018-10-04 | $5.48 | $5.75 | $5.46 | $5.52 | $5.52 | 2,054,524 |
| 2018-10-03 | $5.50 | $5.55 | $5.36 | $5.46 | $5.46 | 2,614,515 |
| 2018-10-02 | $5.34 | $5.65 | $5.32 | $5.46 | $5.46 | 3,741,184 |
| 2018-10-01 | $5.32 | $5.33 | $5.25 | $5.27 | $5.27 | 2,412,398 |
| 2018-09-28 | $5.26 | $5.39 | $5.25 | $5.33 | $5.33 | 2,247,465 |
| 2018-09-27 | $5.55 | $5.55 | $5.04 | $5.22 | $5.22 | 4,683,909 |
| 2018-09-26 | $5.70 | $5.71 | $5.58 | $5.60 | $5.60 | 2,218,547 |
| 2018-09-25 | $5.62 | $5.88 | $5.62 | $5.71 | $5.71 | 3,669,012 |
| 2018-09-24 | $5.66 | $5.77 | $5.56 | $5.59 | $5.59 | 2,610,251 |
| 2018-09-21 | $5.61 | $5.70 | $5.56 | $5.61 | $5.61 | 5,417,658 |
| 2018-09-20 | $5.79 | $5.80 | $5.60 | $5.75 | $5.75 | 1,829,150 |
| 2018-09-19 | $5.71 | $5.77 | $5.62 | $5.72 | $5.72 | 2,286,253 |
| 2018-09-18 | $5.66 | $5.73 | $5.57 | $5.66 | $5.66 | 2,010,764 |
| 2018-09-17 | $5.50 | $5.68 | $5.41 | $5.64 | $5.64 | 2,849,428 |
| 2018-09-14 | $5.57 | $5.66 | $5.46 | $5.47 | $5.47 | 2,232,742 |
| 2018-09-13 | $5.77 | $5.78 | $5.54 | $5.55 | $5.55 | 1,943,424 |
| 2018-09-12 | $5.39 | $5.76 | $5.36 | $5.66 | $5.66 | 2,619,231 |
| 2018-09-11 | $5.44 | $5.44 | $5.26 | $5.39 | $5.39 | 1,968,764 |
| 2018-09-10 | $5.55 | $5.63 | $5.52 | $5.52 | $5.52 | 1,759,230 |
| 2018-09-07 | $5.60 | $5.63 | $5.45 | $5.54 | $5.54 | 2,214,969 |
| 2018-09-06 | $5.65 | $5.73 | $5.47 | $5.63 | $5.63 | 2,409,144 |
| 2018-09-05 | $5.49 | $5.62 | $5.35 | $5.59 | $5.59 | 2,557,463 |
| 2018-09-04 | $5.55 | $5.56 | $5.18 | $5.46 | $5.46 | 5,277,825 |
| 2018-08-31 | $5.63 | $5.79 | $5.60 | $5.68 | $5.68 | 1,798,597 |
| 2018-08-30 | $5.72 | $5.72 | $5.59 | $5.64 | $5.64 | 2,266,712 |
| 2018-08-29 | $5.62 | $5.76 | $5.54 | $5.74 | $5.74 | 2,517,397 |
| 2018-08-28 | $5.82 | $5.86 | $5.56 | $5.60 | $5.60 | 2,448,807 |
| 2018-08-27 | $5.63 | $5.81 | $5.59 | $5.73 | $5.73 | 3,063,763 |
| 2018-08-24 | $5.46 | $5.78 | $5.43 | $5.64 | $5.64 | 3,576,024 |
| 2018-08-23 | $5.55 | $5.57 | $5.29 | $5.38 | $5.38 | 3,409,010 |
| 2018-08-22 | $5.64 | $5.64 | $5.55 | $5.59 | $5.59 | 2,468,795 |
| 2018-08-21 | $5.54 | $5.61 | $5.47 | $5.60 | $5.60 | 2,308,222 |
| 2018-08-20 | $5.66 | $5.67 | $5.50 | $5.52 | $5.52 | 3,039,155 |
| 2018-08-17 | $5.53 | $5.74 | $5.45 | $5.62 | $5.62 | 5,065,978 |
| 2018-08-16 | $5.62 | $5.85 | $5.47 | $5.48 | $5.48 | 3,347,802 |
| 2018-08-15 | $5.87 | $5.93 | $5.51 | $5.55 | $5.55 | 4,220,979 |
| 2018-08-14 | $6.04 | $6.15 | $5.93 | $5.95 | $5.95 | 2,350,014 |
| 2018-08-13 | $6.34 | $6.34 | $5.97 | $6.04 | $6.04 | 3,406,563 |
| 2018-08-10 | $6.41 | $6.48 | $6.32 | $6.36 | $6.36 | 2,079,545 |
| 2018-08-09 | $6.34 | $6.55 | $6.32 | $6.47 | $6.47 | 3,512,087 |
| 2018-08-08 | $6.36 | $6.37 | $6.24 | $6.32 | $6.32 | 2,242,329 |
| 2018-08-07 | $6.61 | $6.62 | $6.28 | $6.35 | $6.35 | 3,231,092 |
| 2018-08-06 | $6.45 | $6.62 | $6.42 | $6.43 | $6.43 | 1,695,447 |
| 2018-08-03 | $6.55 | $6.74 | $6.48 | $6.50 | $6.50 | 3,538,632 |
| 2018-08-02 | $6.75 | $6.75 | $6.44 | $6.51 | $6.51 | 5,784,438 |
| 2018-08-01 | $6.99 | $7.00 | $6.80 | $6.81 | $6.81 | 3,040,712 |
| 2018-07-31 | $6.74 | $7.04 | $6.62 | $7.00 | $7.00 | 4,229,871 |
| 2018-07-30 | $7.19 | $7.21 | $6.70 | $6.76 | $6.76 | 6,594,593 |
| 2018-07-27 | $7.33 | $7.42 | $7.17 | $7.21 | $7.21 | 2,541,658 |
| 2018-07-26 | $7.99 | $7.99 | $7.19 | $7.32 | $7.32 | 5,499,447 |
| 2018-07-25 | $8.12 | $8.14 | $7.95 | $8.03 | $8.03 | 1,797,979 |
| 2018-07-24 | $8.03 | $8.20 | $7.98 | $8.08 | $8.08 | 2,572,039 |
| 2018-07-23 | $7.93 | $8.00 | $7.90 | $7.96 | $7.96 | 1,797,020 |
| 2018-07-20 | $8.05 | $8.11 | $7.92 | $7.97 | $7.97 | 1,722,908 |
| 2018-07-19 | $7.89 | $8.12 | $7.87 | $7.97 | $7.97 | 1,768,487 |
| 2018-07-18 | $7.91 | $8.06 | $7.91 | $8.03 | $8.03 | 2,460,131 |
| 2018-07-17 | $8.04 | $8.12 | $7.94 | $7.97 | $7.97 | 3,183,438 |
| 2018-07-16 | $8.23 | $8.26 | $8.10 | $8.13 | $8.13 | 1,602,758 |
| 2018-07-13 | $8.21 | $8.36 | $8.19 | $8.23 | $8.23 | 1,579,917 |
| 2018-07-12 | $8.13 | $8.33 | $8.02 | $8.27 | $8.27 | 2,622,875 |
| 2018-07-11 | $8.38 | $8.55 | $8.01 | $8.06 | $8.06 | 3,879,790 |
| 2018-07-10 | $8.27 | $8.48 | $8.27 | $8.45 | $8.45 | 3,402,325 |
| 2018-07-09 | $8.26 | $8.28 | $8.20 | $8.21 | $8.21 | 2,312,563 |
| 2018-07-06 | $8.11 | $8.23 | $8.08 | $8.21 | $8.21 | 1,854,955 |
| 2018-07-05 | $7.97 | $8.08 | $7.92 | $8.08 | $8.08 | 2,613,592 |
| 2018-07-03 | $7.58 | $7.97 | $7.58 | $7.90 | $7.90 | 2,311,349 |
| 2018-07-02 | $7.50 | $7.61 | $7.44 | $7.50 | $7.50 | 2,128,312 |
| 2018-06-29 | $7.50 | $7.61 | $7.40 | $7.60 | $7.60 | 1,714,873 |
| 2018-06-28 | $7.51 | $7.54 | $7.26 | $7.47 | $7.47 | 2,448,486 |
| 2018-06-27 | $7.60 | $7.67 | $7.52 | $7.53 | $7.53 | 2,548,292 |
| 2018-06-26 | $7.63 | $7.65 | $7.49 | $7.63 | $7.63 | 2,096,325 |
| 2018-06-25 | $7.77 | $7.92 | $7.60 | $7.67 | $7.67 | 3,427,200 |
| 2018-06-22 | $7.84 | $7.93 | $7.80 | $7.84 | $7.84 | 2,558,011 |
| 2018-06-21 | $7.86 | $7.89 | $7.75 | $7.77 | $7.77 | 1,435,748 |
| 2018-06-20 | $7.92 | $7.95 | $7.85 | $7.88 | $7.88 | 1,312,382 |
| 2018-06-19 | $7.80 | $7.91 | $7.76 | $7.87 | $7.87 | 1,760,433 |
| 2018-06-18 | $7.88 | $7.99 | $7.85 | $7.94 | $7.94 | 1,619,518 |
| 2018-06-15 | $8.11 | $8.11 | $7.86 | $7.95 | $7.95 | 5,919,728 |
| 2018-06-14 | $8.17 | $8.25 | $8.10 | $8.22 | $8.22 | 2,263,942 |
| 2018-06-13 | $7.97 | $8.10 | $7.89 | $8.03 | $8.03 | 2,029,683 |
| 2018-06-12 | $7.81 | $8.02 | $7.81 | $7.95 | $7.95 | 1,918,156 |
| 2018-06-11 | $7.77 | $7.98 | $7.77 | $7.87 | $7.87 | 7,797,131 |
| 2018-06-08 | $7.79 | $7.87 | $7.74 | $7.77 | $7.77 | 1,576,897 |
| 2018-06-07 | $7.83 | $7.91 | $7.78 | $7.79 | $7.79 | 2,090,089 |
| 2018-06-06 | $7.88 | $7.95 | $7.78 | $7.82 | $7.82 | 2,482,002 |
| 2018-06-05 | $7.64 | $7.79 | $7.60 | $7.74 | $7.74 | 2,615,993 |
| 2018-06-04 | $7.93 | $7.96 | $7.64 | $7.64 | $7.64 | 2,847,082 |
| 2018-06-01 | $8.04 | $8.04 | $7.90 | $7.91 | $7.91 | 2,947,997 |
| 2018-05-31 | $8.14 | $8.17 | $8.05 | $8.06 | $8.06 | 1,855,954 |
| 2018-05-30 | $8.19 | $8.32 | $8.12 | $8.12 | $8.12 | 1,635,868 |
| 2018-05-29 | $8.07 | $8.24 | $8.07 | $8.14 | $8.14 | 3,029,700 |
| 2018-05-25 | $8.32 | $8.40 | $8.15 | $8.21 | $8.21 | 2,015,334 |
| 2018-05-24 | $8.31 | $8.41 | $8.31 | $8.39 | $8.39 | 2,770,997 |
| 2018-05-23 | $8.29 | $8.40 | $8.28 | $8.30 | $8.30 | 1,656,906 |
| 2018-05-22 | $8.42 | $8.50 | $8.32 | $8.33 | $8.33 | 2,868,382 |
| 2018-05-21 | $8.38 | $8.39 | $8.23 | $8.36 | $8.36 | 1,850,496 |
| 2018-05-18 | $8.26 | $8.41 | $8.26 | $8.38 | $8.38 | 2,173,473 |
| 2018-05-17 | $8.05 | $8.27 | $8.04 | $8.26 | $8.26 | 2,296,756 |
| 2018-05-16 | $7.97 | $8.08 | $7.96 | $8.05 | $8.05 | 2,217,517 |
| 2018-05-15 | $7.96 | $8.01 | $7.84 | $7.99 | $7.99 | 2,460,466 |
| 2018-05-14 | $8.45 | $8.48 | $8.12 | $8.17 | $8.17 | 1,892,192 |
| 2018-05-11 | $8.38 | $8.58 | $8.36 | $8.44 | $8.44 | 4,036,624 |
| 2018-05-10 | $8.01 | $8.39 | $7.93 | $8.35 | $8.35 | 2,635,862 |
| 2018-05-09 | $8.17 | $8.26 | $7.86 | $7.91 | $7.91 | 2,880,411 |
| 2018-05-08 | $8.14 | $8.24 | $8.06 | $8.19 | $8.19 | 1,869,378 |
| 2018-05-07 | $8.01 | $8.15 | $8.01 | $8.14 | $8.14 | 3,281,200 |
| 2018-05-04 | $7.90 | $8.08 | $7.89 | $8.03 | $8.03 | 1,514,601 |
| 2018-05-03 | $8.16 | $8.17 | $7.90 | $7.95 | $7.95 | 1,974,297 |
| 2018-05-02 | $7.80 | $8.11 | $7.79 | $7.97 | $7.97 | 3,251,425 |
| 2018-05-01 | $7.57 | $7.80 | $7.49 | $7.78 | $7.78 | 2,604,495 |
| 2018-04-30 | $7.75 | $7.82 | $7.56 | $7.57 | $7.57 | 4,064,574 |
| 2018-04-27 | $8.01 | $8.03 | $7.79 | $7.88 | $7.88 | 4,003,387 |
| 2018-04-26 | $8.45 | $8.81 | $8.12 | $8.13 | $8.13 | 3,235,326 |
| 2018-04-25 | $8.23 | $8.53 | $8.21 | $8.41 | $8.41 | 1,828,727 |
| 2018-04-24 | $8.33 | $8.39 | $8.26 | $8.37 | $8.37 | 1,893,786 |
| 2018-04-23 | $8.57 | $8.60 | $8.23 | $8.26 | $8.26 | 3,622,554 |
| 2018-04-20 | $8.76 | $8.80 | $8.57 | $8.75 | $8.75 | 2,213,181 |
| 2018-04-19 | $8.68 | $8.89 | $8.66 | $8.81 | $8.81 | 2,529,852 |
| 2018-04-18 | $8.66 | $8.83 | $8.58 | $8.59 | $8.59 | 2,799,471 |
| 2018-04-17 | $8.41 | $8.53 | $8.35 | $8.51 | $8.51 | 2,209,794 |
| 2018-04-16 | $8.68 | $8.75 | $8.39 | $8.40 | $8.40 | 2,715,839 |
| 2018-04-13 | $8.41 | $8.71 | $8.41 | $8.64 | $8.64 | 2,579,574 |
| 2018-04-12 | $8.28 | $8.47 | $8.11 | $8.41 | $8.41 | 2,415,712 |
| 2018-04-11 | $8.09 | $8.51 | $8.05 | $8.33 | $8.33 | 5,140,080 |
| 2018-04-10 | $7.87 | $8.10 | $7.79 | $7.99 | $7.99 | 2,340,416 |
| 2018-04-09 | $8.06 | $8.07 | $7.68 | $7.80 | $7.80 | 3,252,400 |
| 2018-04-06 | $8.28 | $8.33 | $8.03 | $8.07 | $8.07 | 3,139,559 |
| 2018-04-05 | $8.01 | $8.30 | $8.00 | $8.29 | $8.29 | 2,612,905 |
| 2018-04-04 | $8.06 | $8.16 | $7.98 | $8.08 | $8.08 | 2,550,035 |
| 2018-04-03 | $7.93 | $7.98 | $7.72 | $7.90 | $7.90 | 2,356,389 |
| 2018-04-02 | $8.10 | $8.15 | $7.96 | $7.97 | $7.97 | 3,365,262 |
| 2018-03-29 | $7.79 | $8.04 | $7.78 | $8.00 | $8.00 | 2,458,936 |
| 2018-03-28 | $7.75 | $7.85 | $7.67 | $7.71 | $7.71 | 2,859,226 |
| 2018-03-27 | $7.88 | $7.89 | $7.69 | $7.81 | $7.81 | 2,641,404 |
| 2018-03-26 | $8.20 | $8.24 | $7.92 | $7.94 | $7.94 | 2,490,605 |
| 2018-03-23 | $8.00 | $8.23 | $7.96 | $8.08 | $8.08 | 5,022,632 |
| 2018-03-22 | $7.71 | $7.99 | $7.66 | $7.85 | $7.85 | 2,574,942 |
| 2018-03-21 | $7.46 | $7.84 | $7.45 | $7.78 | $7.78 | 4,411,586 |
| 2018-03-20 | $7.81 | $7.84 | $7.32 | $7.39 | $7.39 | 4,150,101 |
| 2018-03-19 | $8.07 | $8.09 | $7.67 | $7.82 | $7.82 | 4,602,900 |
| 2018-03-16 | $8.26 | $8.32 | $7.98 | $8.15 | $8.15 | 7,666,179 |
| 2018-03-15 | $8.29 | $8.37 | $8.15 | $8.27 | $8.27 | 2,372,341 |
| 2018-03-14 | $8.45 | $8.48 | $8.31 | $8.35 | $8.35 | 3,543,917 |
| 2018-03-13 | $8.27 | $8.45 | $8.18 | $8.42 | $8.42 | 2,923,201 |
| 2018-03-12 | $8.16 | $8.24 | $7.98 | $8.23 | $8.23 | 2,859,618 |
| 2018-03-09 | $7.98 | $8.29 | $7.98 | $8.18 | $8.18 | 4,354,716 |
| 2018-03-08 | $7.74 | $8.04 | $7.62 | $8.03 | $8.03 | 2,252,903 |
| 2018-03-07 | $7.80 | $7.96 | $7.70 | $7.76 | $7.76 | 2,431,959 |
| 2018-03-06 | $7.96 | $8.16 | $7.85 | $7.86 | $7.86 | 4,329,813 |
| 2018-03-05 | $7.83 | $7.87 | $7.71 | $7.84 | $7.84 | 2,706,377 |
| 2018-03-02 | $7.64 | $8.05 | $7.62 | $7.85 | $7.85 | 3,380,174 |
| 2018-03-01 | $7.60 | $7.69 | $7.27 | $7.61 | $7.61 | 4,501,115 |
| 2018-02-28 | $8.00 | $8.09 | $7.65 | $7.65 | $7.65 | 3,276,249 |
| 2018-02-27 | $8.08 | $8.24 | $7.99 | $8.04 | $8.04 | 2,401,187 |
| 2018-02-26 | $8.03 | $8.13 | $7.83 | $8.11 | $8.11 | 2,774,367 |
| 2018-02-23 | $7.80 | $7.94 | $7.80 | $7.90 | $7.90 | 2,505,498 |
| 2018-02-22 | $7.89 | $8.01 | $7.79 | $7.81 | $7.81 | 1,413,807 |
| 2018-02-21 | $7.87 | $8.10 | $7.81 | $7.82 | $7.82 | 2,687,642 |
| 2018-02-20 | $8.05 | $8.21 | $7.78 | $7.81 | $7.81 | 3,230,599 |
| 2018-02-16 | $8.36 | $8.44 | $8.05 | $8.13 | $8.13 | 4,089,968 |
| 2018-02-15 | $8.60 | $8.70 | $8.43 | $8.50 | $8.50 | 3,311,356 |
| 2018-02-14 | $7.80 | $8.60 | $7.80 | $8.55 | $8.55 | 6,833,602 |
| 2018-02-13 | $7.68 | $7.87 | $7.63 | $7.84 | $7.84 | 2,624,730 |
| 2018-02-12 | $7.24 | $7.81 | $7.15 | $7.68 | $7.68 | 4,609,296 |
| 2018-02-09 | $7.67 | $7.70 | $6.98 | $7.19 | $7.19 | 5,193,279 |
| 2018-02-08 | $7.90 | $7.97 | $7.52 | $7.63 | $7.63 | 6,275,695 |
| 2018-02-07 | $8.15 | $8.21 | $7.83 | $7.87 | $7.87 | 4,206,917 |
| 2018-02-06 | $7.93 | $8.33 | $7.90 | $8.20 | $8.20 | 4,979,068 |
| 2018-02-05 | $7.85 | $8.16 | $7.78 | $8.03 | $8.03 | 3,849,065 |
| 2018-02-02 | $7.75 | $8.05 | $7.71 | $7.85 | $7.85 | 3,147,288 |
| 2018-02-01 | $7.96 | $8.17 | $7.78 | $7.90 | $7.90 | 4,015,417 |
| 2018-01-31 | $7.89 | $8.11 | $7.80 | $8.04 | $8.04 | 2,639,538 |
| 2018-01-30 | $8.13 | $8.20 | $7.75 | $7.80 | $7.80 | 3,475,402 |
| 2018-01-29 | $8.39 | $8.39 | $8.04 | $8.06 | $8.06 | 2,528,531 |
| 2018-01-26 | $8.37 | $8.60 | $8.31 | $8.46 | $8.46 | 2,000,978 |
| 2018-01-25 | $8.72 | $8.74 | $8.27 | $8.33 | $8.33 | 3,394,915 |
| 2018-01-24 | $8.65 | $8.94 | $8.51 | $8.59 | $8.59 | 4,709,425 |
| 2018-01-23 | $8.44 | $8.46 | $8.01 | $8.40 | $8.40 | 4,522,147 |
| 2018-01-22 | $8.36 | $8.51 | $8.27 | $8.48 | $8.48 | 2,087,290 |
| 2018-01-19 | $8.42 | $8.47 | $8.27 | $8.33 | $8.33 | 1,472,957 |
| 2018-01-18 | $8.64 | $8.73 | $8.30 | $8.33 | $8.33 | 1,958,037 |
| 2018-01-17 | $8.57 | $8.77 | $8.48 | $8.61 | $8.61 | 2,567,511 |
| 2018-01-16 | $8.57 | $8.68 | $8.48 | $8.60 | $8.60 | 2,679,927 |
| 2018-01-12 | $8.43 | $8.74 | $8.39 | $8.55 | $8.55 | 3,475,839 |
| 2018-01-11 | $7.98 | $8.40 | $7.93 | $8.36 | $8.36 | 3,989,590 |
| 2018-01-10 | $7.76 | $8.00 | $7.71 | $7.93 | $7.93 | 3,798,602 |
| 2018-01-09 | $7.43 | $7.73 | $7.40 | $7.67 | $7.67 | 3,807,940 |
| 2018-01-08 | $7.41 | $7.55 | $7.36 | $7.51 | $7.51 | 2,653,154 |
| 2018-01-05 | $7.50 | $7.55 | $7.38 | $7.42 | $7.42 | 1,619,173 |
| 2018-01-04 | $7.51 | $7.59 | $7.35 | $7.55 | $7.55 | 2,428,960 |
| 2018-01-03 | $7.99 | $8.11 | $7.45 | $7.51 | $7.51 | 3,956,596 |
| 2018-01-02 | $7.60 | $7.98 | $7.60 | $7.97 | $7.97 | 3,262,885 |
| 2017-12-29 | $7.61 | $7.63 | $7.41 | $7.50 | $7.50 | 3,273,829 |
| 2017-12-28 | $7.53 | $7.56 | $7.36 | $7.55 | $7.55 | 2,577,973 |
| 2017-12-27 | $7.68 | $7.73 | $7.44 | $7.47 | $7.47 | 1,845,176 |
| 2017-12-26 | $7.48 | $7.71 | $7.48 | $7.64 | $7.64 | 1,998,046 |
| 2017-12-22 | $7.44 | $7.52 | $7.38 | $7.47 | $7.47 | 1,846,094 |
| 2017-12-21 | $7.44 | $7.47 | $7.29 | $7.45 | $7.45 | 2,070,452 |
| 2017-12-20 | $7.57 | $7.61 | $7.38 | $7.46 | $7.46 | 2,592,027 |
| 2017-12-19 | $7.66 | $7.74 | $7.49 | $7.51 | $7.51 | 1,897,454 |
| 2017-12-18 | $7.70 | $7.80 | $7.54 | $7.67 | $7.67 | 2,401,875 |
| 2017-12-15 | $7.42 | $7.61 | $7.42 | $7.59 | $7.59 | 4,380,125 |
| 2017-12-14 | $7.35 | $7.47 | $7.26 | $7.34 | $7.34 | 1,696,559 |
| 2017-12-13 | $7.05 | $7.46 | $7.03 | $7.38 | $7.38 | 2,573,034 |
| 2017-12-12 | $7.09 | $7.15 | $6.98 | $7.06 | $7.06 | 1,228,603 |
| 2017-12-11 | $6.89 | $7.29 | $6.89 | $7.10 | $7.10 | 2,519,287 |
| 2017-12-08 | $6.81 | $6.94 | $6.80 | $6.89 | $6.89 | 1,774,115 |
| 2017-12-07 | $6.79 | $6.96 | $6.71 | $6.78 | $6.78 | 1,825,589 |
| 2017-12-06 | $6.94 | $6.97 | $6.82 | $6.88 | $6.88 | 1,842,829 |
| 2017-12-05 | $7.11 | $7.17 | $6.93 | $6.99 | $6.99 | 2,135,367 |
| 2017-12-04 | $7.64 | $7.68 | $7.16 | $7.19 | $7.19 | 2,486,881 |
| 2017-12-01 | $7.60 | $7.87 | $7.55 | $7.66 | $7.66 | 2,432,513 |
| 2017-11-30 | $7.53 | $7.70 | $7.50 | $7.62 | $7.62 | 1,725,220 |
| 2017-11-29 | $7.62 | $7.75 | $7.59 | $7.63 | $7.63 | 1,559,081 |
| 2017-11-28 | $7.67 | $7.73 | $7.59 | $7.70 | $7.70 | 1,892,018 |
| 2017-11-27 | $7.85 | $7.85 | $7.58 | $7.66 | $7.66 | 2,113,176 |
| 2017-11-24 | $7.71 | $7.85 | $7.71 | $7.74 | $7.74 | 1,099,574 |
| 2017-11-22 | $7.70 | $7.76 | $7.62 | $7.67 | $7.67 | 1,744,571 |
| 2017-11-21 | $7.65 | $7.71 | $7.54 | $7.62 | $7.62 | 2,281,720 |
| 2017-11-20 | $7.35 | $7.52 | $7.32 | $7.42 | $7.42 | 2,135,908 |
| 2017-11-17 | $7.14 | $7.42 | $7.12 | $7.37 | $7.37 | 2,632,712 |
| 2017-11-16 | $7.06 | $7.11 | $7.01 | $7.09 | $7.09 | 1,628,701 |
| 2017-11-15 | $7.11 | $7.19 | $6.99 | $7.03 | $7.03 | 2,324,598 |
| 2017-11-14 | $7.09 | $7.24 | $6.98 | $7.09 | $7.09 | 2,202,957 |
| 2017-11-13 | $7.18 | $7.30 | $7.10 | $7.18 | $7.18 | 1,789,234 |
| 2017-11-10 | $7.45 | $7.46 | $7.17 | $7.17 | $7.17 | 2,374,119 |
| 2017-11-09 | $7.56 | $7.62 | $7.41 | $7.44 | $7.44 | 1,745,955 |
| 2017-11-08 | $7.58 | $7.67 | $7.52 | $7.57 | $7.57 | 2,776,997 |
| 2017-11-07 | $7.54 | $7.59 | $7.48 | $7.53 | $7.53 | 1,357,700 |
| 2017-11-06 | $7.45 | $7.64 | $7.41 | $7.56 | $7.56 | 1,466,282 |
| 2017-11-03 | $7.47 | $7.54 | $7.33 | $7.40 | $7.40 | 1,829,567 |
| 2017-11-02 | $7.56 | $7.68 | $7.40 | $7.46 | $7.46 | 2,241,788 |
| 2017-11-01 | $7.69 | $7.74 | $7.52 | $7.53 | $7.53 | 2,903,425 |
| 2017-10-31 | $7.74 | $7.80 | $7.57 | $7.59 | $7.59 | 2,072,623 |
| 2017-10-30 | $7.56 | $7.79 | $7.55 | $7.74 | $7.74 | 2,962,865 |
| 2017-10-27 | $7.45 | $7.73 | $7.43 | $7.63 | $7.63 | 3,483,320 |
| 2017-10-26 | $7.86 | $7.87 | $7.38 | $7.52 | $7.52 | 7,527,646 |
| 2017-10-25 | $8.36 | $8.39 | $8.21 | $8.38 | $8.38 | 2,217,059 |
| 2017-10-24 | $8.32 | $8.47 | $8.31 | $8.41 | $8.41 | 2,071,822 |
| 2017-10-23 | $8.25 | $8.38 | $8.20 | $8.34 | $8.34 | 2,358,229 |
| 2017-10-20 | $8.35 | $8.41 | $8.27 | $8.31 | $8.31 | 1,185,109 |
| 2017-10-19 | $8.39 | $8.45 | $8.26 | $8.37 | $8.37 | 1,506,284 |
| 2017-10-18 | $8.55 | $8.60 | $8.20 | $8.39 | $8.39 | 2,283,279 |
| 2017-10-17 | $8.78 | $8.81 | $8.53 | $8.59 | $8.59 | 1,994,535 |
| 2017-10-16 | $9.04 | $9.06 | $8.82 | $8.85 | $8.85 | 1,792,346 |
| 2017-10-13 | $9.16 | $9.16 | $8.92 | $8.94 | $8.94 | 1,750,244 |
| 2017-10-12 | $9.12 | $9.16 | $9.04 | $9.08 | $9.08 | 927,199 |
| 2017-10-11 | $9.11 | $9.22 | $8.95 | $9.14 | $9.14 | 1,954,918 |
| 2017-10-10 | $9.58 | $9.58 | $9.02 | $9.04 | $9.04 | 2,442,599 |
| 2017-10-09 | $9.34 | $9.67 | $9.34 | $9.53 | $9.53 | 2,728,536 |
| 2017-10-06 | $9.27 | $9.40 | $8.97 | $9.26 | $9.26 | 2,675,656 |
| 2017-10-05 | $9.79 | $9.84 | $9.31 | $9.38 | $9.38 | 2,311,808 |
| 2017-10-04 | $9.63 | $9.87 | $9.61 | $9.72 | $9.72 | 1,874,397 |
| 2017-10-03 | $9.44 | $9.59 | $9.40 | $9.57 | $9.57 | 1,963,416 |
| 2017-10-02 | $9.16 | $9.44 | $9.12 | $9.40 | $9.40 | 2,087,197 |
| 2017-09-29 | $9.28 | $9.32 | $9.17 | $9.19 | $9.19 | 1,509,978 |
| 2017-09-28 | $9.18 | $9.31 | $9.10 | $9.26 | $9.26 | 1,489,470 |
| 2017-09-27 | $9.08 | $9.24 | $8.99 | $9.19 | $9.19 | 2,773,121 |
| 2017-09-26 | $9.14 | $9.29 | $9.09 | $9.19 | $9.19 | 2,586,286 |
| 2017-09-25 | $9.04 | $9.26 | $8.91 | $9.23 | $9.23 | 2,958,221 |
| 2017-09-22 | $9.11 | $9.23 | $8.98 | $9.08 | $9.08 | 2,559,505 |
| 2017-09-21 | $8.96 | $9.27 | $8.91 | $9.04 | $9.04 | 2,150,417 |
| 2017-09-20 | $9.30 | $9.58 | $9.01 | $9.11 | $9.11 | 2,787,314 |
| 2017-09-19 | $9.18 | $9.39 | $9.13 | $9.26 | $9.26 | 1,835,648 |
| 2017-09-18 | $9.19 | $9.31 | $9.15 | $9.20 | $9.20 | 1,888,702 |
| 2017-09-15 | $9.18 | $9.30 | $9.08 | $9.28 | $9.28 | 3,509,590 |
| 2017-09-14 | $9.10 | $9.33 | $9.07 | $9.19 | $9.19 | 2,032,962 |
| 2017-09-13 | $9.35 | $9.38 | $9.17 | $9.21 | $9.21 | 1,721,678 |
| 2017-09-12 | $9.01 | $9.51 | $8.99 | $9.38 | $9.38 | 2,030,687 |
| 2017-09-11 | $9.09 | $9.24 | $8.91 | $9.03 | $9.03 | 1,956,393 |
| 2017-09-08 | $9.35 | $9.39 | $9.12 | $9.26 | $9.26 | 1,903,936 |
| 2017-09-07 | $9.37 | $9.39 | $9.01 | $9.36 | $9.36 | 3,230,356 |
| 2017-09-06 | $9.25 | $9.40 | $9.05 | $9.24 | $9.24 | 2,676,748 |
| 2017-09-05 | $9.00 | $9.30 | $8.98 | $9.28 | $9.28 | 3,044,685 |
| 2017-09-01 | $8.82 | $8.86 | $8.58 | $8.86 | $8.86 | 1,687,033 |
| 2017-08-31 | $8.62 | $8.83 | $8.58 | $8.75 | $8.75 | 1,848,262 |
| 2017-08-30 | $8.66 | $8.73 | $8.51 | $8.54 | $8.54 | 1,494,771 |
| 2017-08-29 | $8.92 | $9.16 | $8.63 | $8.75 | $8.75 | 3,328,895 |
| 2017-08-28 | $8.26 | $8.75 | $8.26 | $8.75 | $8.75 | 2,549,502 |
| 2017-08-25 | $8.30 | $8.31 | $8.14 | $8.17 | $8.17 | 1,077,706 |
| 2017-08-24 | $8.20 | $8.31 | $8.10 | $8.25 | $8.25 | 1,423,968 |
| 2017-08-23 | $8.13 | $8.25 | $8.06 | $8.21 | $8.21 | 1,234,623 |
| 2017-08-22 | $8.17 | $8.25 | $8.08 | $8.13 | $8.13 | 1,598,779 |
| 2017-08-21 | $7.74 | $8.19 | $7.73 | $8.18 | $8.18 | 2,964,264 |
| 2017-08-18 | $7.78 | $7.97 | $7.69 | $7.72 | $7.72 | 2,351,254 |
| 2017-08-17 | $7.87 | $7.96 | $7.67 | $7.68 | $7.68 | 1,657,515 |
| 2017-08-16 | $7.60 | $7.88 | $7.56 | $7.83 | $7.83 | 2,659,733 |
| 2017-08-15 | $7.52 | $7.71 | $7.51 | $7.61 | $7.61 | 1,659,588 |
| 2017-08-14 | $7.70 | $7.74 | $7.62 | $7.67 | $7.67 | 1,327,618 |
| 2017-08-11 | $7.72 | $7.87 | $7.64 | $7.76 | $7.76 | 1,721,359 |
| 2017-08-10 | $7.85 | $7.91 | $7.70 | $7.73 | $7.73 | 2,798,929 |
| 2017-08-09 | $7.86 | $7.88 | $7.61 | $7.72 | $7.72 | 1,555,081 |
| 2017-08-08 | $7.75 | $7.86 | $7.58 | $7.64 | $7.64 | 1,967,474 |
| 2017-08-07 | $7.74 | $7.83 | $7.63 | $7.65 | $7.65 | 1,692,942 |
| 2017-08-04 | $7.79 | $7.97 | $7.76 | $7.77 | $7.77 | 2,309,834 |
| 2017-08-03 | $8.05 | $8.12 | $7.89 | $7.90 | $7.90 | 2,276,053 |
| 2017-08-02 | $8.34 | $8.37 | $8.06 | $8.08 | $8.08 | 2,212,603 |
| 2017-08-01 | $8.30 | $8.44 | $8.23 | $8.40 | $8.40 | 2,914,482 |
| 2017-07-31 | $8.20 | $8.46 | $8.07 | $8.28 | $8.28 | 3,329,976 |
| 2017-07-28 | $8.00 | $8.25 | $7.99 | $8.22 | $8.22 | 2,029,360 |
| 2017-07-27 | $8.70 | $8.70 | $7.84 | $7.97 | $7.97 | 5,675,915 |
| 2017-07-26 | $8.53 | $9.04 | $8.45 | $8.98 | $8.98 | 2,696,059 |
| 2017-07-25 | $8.63 | $8.75 | $8.51 | $8.56 | $8.56 | 1,942,475 |
| 2017-07-24 | $8.82 | $8.82 | $8.48 | $8.56 | $8.56 | 1,730,985 |
| 2017-07-21 | $8.80 | $8.82 | $8.64 | $8.78 | $8.78 | 1,646,340 |
| 2017-07-20 | $8.52 | $8.72 | $8.52 | $8.66 | $8.66 | 1,327,393 |
| 2017-07-19 | $8.48 | $8.64 | $8.45 | $8.55 | $8.55 | 1,639,304 |
| 2017-07-18 | $8.68 | $8.85 | $8.45 | $8.47 | $8.47 | 2,659,962 |
| 2017-07-17 | $8.34 | $8.73 | $8.34 | $8.56 | $8.56 | 1,929,579 |
| 2017-07-14 | $8.16 | $8.38 | $8.12 | $8.25 | $8.25 | 2,008,959 |
| 2017-07-13 | $8.16 | $8.22 | $7.90 | $7.97 | $7.97 | 1,771,497 |
| 2017-07-12 | $8.25 | $8.37 | $8.17 | $8.17 | $8.17 | 2,199,728 |
| 2017-07-11 | $8.03 | $8.14 | $7.84 | $8.11 | $8.11 | 2,088,153 |
| 2017-07-10 | $7.70 | $8.11 | $7.62 | $8.04 | $8.04 | 2,768,961 |
| 2017-07-07 | $8.02 | $8.05 | $7.67 | $7.83 | $7.83 | 3,417,961 |
| 2017-07-06 | $8.40 | $8.45 | $8.04 | $8.08 | $8.08 | 2,910,947 |
| 2017-07-05 | $8.26 | $8.44 | $8.16 | $8.37 | $8.37 | 3,058,838 |
| 2017-07-03 | $8.40 | $8.43 | $8.24 | $8.26 | $8.26 | 1,450,516 |
| 2017-06-30 | $8.53 | $8.72 | $8.52 | $8.58 | $8.58 | 2,189,888 |
| 2017-06-29 | $8.82 | $8.91 | $8.50 | $8.58 | $8.58 | 2,153,736 |
| 2017-06-28 | $8.63 | $9.00 | $8.51 | $8.94 | $8.94 | 2,274,616 |
| 2017-06-27 | $8.73 | $8.77 | $8.51 | $8.53 | $8.53 | 2,322,106 |
| 2017-06-26 | $8.54 | $8.70 | $8.48 | $8.61 | $8.61 | 1,530,270 |
| 2017-06-23 | $8.71 | $8.78 | $8.55 | $8.67 | $8.67 | 2,866,480 |
| 2017-06-22 | $8.53 | $8.62 | $8.40 | $8.58 | $8.58 | 1,976,682 |
| 2017-06-21 | $8.35 | $8.53 | $8.20 | $8.39 | $8.39 | 2,194,134 |
| 2017-06-20 | $8.45 | $8.49 | $8.32 | $8.42 | $8.42 | 1,512,698 |
| 2017-06-19 | $8.31 | $8.67 | $8.31 | $8.48 | $8.48 | 3,154,063 |
| 2017-06-16 | $8.46 | $8.63 | $8.19 | $8.36 | $8.36 | 14,698,743 |
| 2017-06-15 | $8.63 | $8.93 | $8.46 | $8.54 | $8.54 | 3,355,211 |
| 2017-06-14 | $9.59 | $9.66 | $8.69 | $8.75 | $8.75 | 4,059,879 |
| 2017-06-13 | $9.30 | $9.40 | $9.09 | $9.39 | $9.39 | 2,566,675 |
| 2017-06-12 | $9.66 | $9.77 | $9.32 | $9.36 | $9.36 | 3,965,021 |
| 2017-06-09 | $9.64 | $9.92 | $9.60 | $9.74 | $9.74 | 2,156,454 |
| 2017-06-08 | $9.62 | $9.92 | $9.48 | $9.84 | $9.84 | 2,584,327 |
| 2017-06-07 | $9.63 | $9.76 | $9.44 | $9.74 | $9.74 | 2,676,131 |
| 2017-06-06 | $9.37 | $9.68 | $9.32 | $9.68 | $9.68 | 3,067,534 |
| 2017-06-05 | $9.39 | $9.50 | $9.05 | $9.22 | $9.22 | 1,940,902 |
| 2017-06-02 | $9.42 | $9.48 | $9.25 | $9.36 | $9.36 | 2,571,846 |
| 2017-06-01 | $9.13 | $9.32 | $9.11 | $9.28 | $9.28 | 1,759,964 |
| 2017-05-31 | $9.48 | $9.51 | $9.12 | $9.28 | $9.28 | 2,918,854 |
| 2017-05-30 | $9.67 | $9.80 | $9.44 | $9.45 | $9.45 | 2,231,669 |
| 2017-05-26 | $9.80 | $9.98 | $9.75 | $9.87 | $9.87 | 2,825,658 |
| 2017-05-25 | $9.48 | $9.67 | $9.45 | $9.63 | $9.63 | 2,364,918 |
| 2017-05-24 | $9.33 | $9.65 | $9.26 | $9.63 | $9.63 | 3,395,679 |
| 2017-05-23 | $9.66 | $9.72 | $9.28 | $9.33 | $9.33 | 2,421,499 |
| 2017-05-22 | $9.59 | $9.78 | $9.54 | $9.61 | $9.61 | 2,590,084 |
| 2017-05-19 | $9.48 | $9.60 | $9.40 | $9.44 | $9.44 | 4,271,822 |
| 2017-05-18 | $9.38 | $9.39 | $8.86 | $9.30 | $9.30 | 4,552,678 |
| 2017-05-17 | $9.92 | $9.96 | $9.52 | $9.54 | $9.54 | 4,554,977 |
| 2017-05-16 | $9.52 | $9.74 | $9.50 | $9.69 | $9.69 | 3,133,781 |
| 2017-05-15 | $9.58 | $9.62 | $9.20 | $9.43 | $9.43 | 2,869,227 |
| 2017-05-12 | $9.27 | $9.50 | $9.23 | $9.36 | $9.36 | 3,245,547 |
| 2017-05-11 | $8.87 | $9.23 | $8.83 | $9.13 | $9.13 | 3,621,944 |
| 2017-05-10 | $8.79 | $8.94 | $8.65 | $8.79 | $8.79 | 3,515,109 |
| 2017-05-09 | $8.60 | $8.70 | $8.49 | $8.65 | $8.65 | 2,945,655 |
| 2017-05-08 | $8.65 | $8.79 | $8.56 | $8.68 | $8.68 | 3,305,568 |
| 2017-05-05 | $8.44 | $8.82 | $8.34 | $8.67 | $8.67 | 3,339,370 |
| 2017-05-04 | $8.24 | $8.33 | $8.07 | $8.23 | $8.23 | 4,734,667 |
| 2017-05-03 | $8.66 | $8.72 | $8.30 | $8.40 | $8.40 | 4,754,004 |
| 2017-05-02 | $8.73 | $8.89 | $8.59 | $8.61 | $8.61 | 4,347,992 |
| 2017-05-01 | $8.99 | $9.15 | $8.75 | $8.79 | $8.79 | 3,333,915 |
| 2017-04-28 | $8.89 | $9.09 | $8.70 | $9.06 | $9.06 | 4,200,405 |
| 2017-04-27 | $9.22 | $9.23 | $8.42 | $8.80 | $8.80 | 5,617,305 |
| 2017-04-26 | $9.03 | $9.43 | $8.97 | $9.36 | $9.36 | 5,699,952 |
| 2017-04-25 | $9.16 | $9.26 | $8.87 | $9.08 | $9.08 | 4,415,779 |
| 2017-04-24 | $9.07 | $9.51 | $9.03 | $9.28 | $9.28 | 3,891,976 |
| 2017-04-21 | $9.35 | $9.47 | $9.26 | $9.36 | $9.36 | 3,157,848 |
| 2017-04-20 | $9.26 | $9.38 | $9.10 | $9.35 | $9.35 | 3,184,906 |
| 2017-04-19 | $9.71 | $9.71 | $9.02 | $9.20 | $9.20 | 5,737,629 |
| 2017-04-18 | $9.71 | $9.91 | $9.56 | $9.87 | $9.87 | 3,957,635 |
| 2017-04-17 | $9.84 | $9.95 | $9.71 | $9.82 | $9.82 | 3,402,471 |
| 2017-04-13 | $9.89 | $10.24 | $9.81 | $9.82 | $9.82 | 6,853,444 |
| 2017-04-12 | $9.63 | $9.78 | $9.42 | $9.68 | $9.68 | 4,506,296 |
| 2017-04-11 | $9.15 | $9.75 | $9.10 | $9.69 | $9.69 | 6,879,443 |
| 2017-04-10 | $8.64 | $8.99 | $8.55 | $8.95 | $8.95 | 3,260,333 |
| 2017-04-07 | $8.80 | $8.90 | $8.52 | $8.64 | $8.64 | 4,358,777 |
| 2017-04-06 | $8.41 | $8.59 | $8.34 | $8.50 | $8.50 | 2,628,622 |
| 2017-04-05 | $8.42 | $8.52 | $8.30 | $8.45 | $8.45 | 3,149,099 |
| 2017-04-04 | $8.53 | $8.70 | $8.45 | $8.48 | $8.48 | 3,605,689 |
| 2017-04-03 | $8.10 | $8.38 | $8.09 | $8.37 | $8.37 | 2,842,494 |
| 2017-03-31 | $7.86 | $8.13 | $7.83 | $8.08 | $8.08 | 2,946,684 |
| 2017-03-30 | $7.81 | $7.91 | $7.74 | $7.86 | $7.86 | 1,882,822 |
| 2017-03-29 | $7.86 | $8.09 | $7.82 | $7.92 | $7.92 | 2,214,347 |
| 2017-03-28 | $8.12 | $8.20 | $7.78 | $7.89 | $7.89 | 3,302,075 |
| 2017-03-27 | $8.09 | $8.16 | $7.84 | $8.11 | $8.11 | 3,334,934 |
| 2017-03-24 | $7.89 | $7.98 | $7.81 | $7.86 | $7.86 | 2,388,871 |
| 2017-03-23 | $7.87 | $7.97 | $7.71 | $7.92 | $7.92 | 3,308,070 |
| 2017-03-22 | $7.96 | $8.01 | $7.79 | $7.84 | $7.84 | 3,254,637 |
| 2017-03-21 | $7.98 | $8.07 | $7.72 | $7.91 | $7.91 | 4,439,932 |
| 2017-03-20 | $7.97 | $8.04 | $7.82 | $7.98 | $7.98 | 2,564,300 |
| 2017-03-17 | $8.04 | $8.17 | $7.86 | $7.95 | $7.95 | 5,053,366 |
| 2017-03-16 | $8.29 | $8.30 | $7.94 | $8.03 | $8.03 | 3,423,902 |
| 2017-03-15 | $7.45 | $8.14 | $7.39 | $8.09 | $8.09 | 4,608,253 |
| 2017-03-14 | $7.69 | $7.73 | $7.30 | $7.38 | $7.38 | 2,667,988 |
| 2017-03-13 | $7.64 | $7.85 | $7.49 | $7.73 | $7.73 | 3,126,591 |
| 2017-03-10 | $7.40 | $7.66 | $7.34 | $7.56 | $7.56 | 3,020,982 |
| 2017-03-09 | $7.42 | $7.60 | $7.32 | $7.33 | $7.33 | 2,718,443 |
| 2017-03-08 | $7.46 | $7.68 | $7.43 | $7.50 | $7.50 | 3,043,416 |
| 2017-03-07 | $7.61 | $7.90 | $7.52 | $7.60 | $7.60 | 4,398,045 |
| 2017-03-06 | $8.09 | $8.09 | $7.67 | $7.73 | $7.73 | 3,678,873 |
| 2017-03-03 | $7.95 | $8.23 | $7.77 | $8.18 | $8.18 | 8,318,565 |
| 2017-03-02 | $8.37 | $8.49 | $7.89 | $8.01 | $8.01 | 5,229,022 |
| 2017-03-01 | $8.34 | $8.57 | $8.23 | $8.56 | $8.56 | 7,024,660 |
| 2017-02-28 | $8.58 | $8.73 | $8.35 | $8.59 | $8.59 | 4,620,496 |
| 2017-02-27 | $8.72 | $9.23 | $8.42 | $8.49 | $8.49 | 8,002,176 |
| 2017-02-24 | $9.05 | $9.14 | $8.73 | $8.75 | $8.75 | 3,654,553 |
| 2017-02-23 | $9.03 | $9.16 | $8.77 | $8.87 | $8.87 | 4,244,819 |
| 2017-02-22 | $8.89 | $9.05 | $8.71 | $8.82 | $8.82 | 4,398,330 |
| 2017-02-21 | $8.72 | $9.30 | $8.67 | $9.16 | $9.16 | 5,132,821 |
| 2017-02-17 | $9.11 | $9.19 | $8.85 | $8.88 | $8.88 | 4,598,942 |
| 2017-02-16 | $9.22 | $9.34 | $9.08 | $9.13 | $9.13 | 4,872,503 |
| 2017-02-15 | $9.24 | $9.28 | $9.04 | $9.15 | $9.15 | 4,936,224 |
| 2017-02-14 | $9.50 | $9.79 | $9.21 | $9.32 | $9.32 | 5,616,451 |
| 2017-02-13 | $9.41 | $9.75 | $9.34 | $9.38 | $9.38 | 5,567,378 |
| 2017-02-10 | $9.31 | $9.68 | $9.20 | $9.44 | $9.44 | 6,580,664 |
| 2017-02-09 | $11.51 | $11.57 | $9.37 | $9.39 | $9.39 | 15,656,656 |
| 2017-02-08 | $11.85 | $12.09 | $11.72 | $12.02 | $12.02 | 3,572,162 |
| 2017-02-07 | $11.86 | $11.96 | $11.57 | $11.68 | $11.68 | 2,961,537 |
| 2017-02-06 | $11.91 | $11.95 | $11.56 | $11.92 | $11.92 | 3,452,511 |
| 2017-02-03 | $11.51 | $11.82 | $11.43 | $11.69 | $11.69 | 2,883,561 |
| 2017-02-02 | $11.86 | $11.94 | $11.43 | $11.52 | $11.52 | 3,688,424 |
| 2017-02-01 | $11.49 | $11.65 | $11.26 | $11.54 | $11.54 | 2,935,683 |
| 2017-01-31 | $11.69 | $11.76 | $11.50 | $11.65 | $11.65 | 3,403,773 |
| 2017-01-30 | $11.30 | $11.44 | $11.14 | $11.39 | $11.39 | 3,871,623 |
| 2017-01-27 | $11.00 | $11.30 | $10.97 | $11.26 | $11.26 | 2,234,116 |
| 2017-01-26 | $11.05 | $11.23 | $10.97 | $11.05 | $11.05 | 2,669,334 |
| 2017-01-25 | $11.60 | $11.61 | $11.15 | $11.43 | $11.43 | 4,402,439 |
| 2017-01-24 | $11.94 | $12.30 | $11.67 | $11.84 | $11.84 | 3,830,073 |
| 2017-01-23 | $11.59 | $12.05 | $11.50 | $11.90 | $11.90 | 3,788,040 |
| 2017-01-20 | $11.18 | $11.55 | $11.13 | $11.41 | $11.41 | 2,868,075 |
| 2017-01-19 | $11.31 | $11.43 | $11.01 | $11.19 | $11.19 | 2,896,299 |
| 2017-01-18 | $11.63 | $11.81 | $11.31 | $11.47 | $11.47 | 3,464,978 |
| 2017-01-17 | $11.87 | $11.93 | $11.54 | $11.60 | $11.60 | 3,897,640 |
| 2017-01-13 | $10.80 | $11.45 | $10.68 | $11.39 | $11.39 | 3,668,590 |
| 2017-01-12 | $11.34 | $11.35 | $10.73 | $10.89 | $10.89 | 3,772,881 |
| 2017-01-11 | $10.91 | $11.22 | $10.56 | $10.96 | $10.96 | 4,209,482 |
| 2017-01-10 | $10.69 | $11.17 | $10.67 | $10.97 | $10.97 | 3,941,915 |
| 2017-01-09 | $10.84 | $10.95 | $10.51 | $10.58 | $10.58 | 4,730,179 |
| 2017-01-06 | $11.14 | $11.35 | $10.44 | $10.53 | $10.53 | 4,990,860 |
| 2017-01-05 | $10.14 | $11.29 | $10.12 | $11.24 | $11.24 | 7,240,839 |
| 2017-01-04 | $9.82 | $9.93 | $9.65 | $9.92 | $9.92 | 4,182,319 |
| 2017-01-03 | $9.21 | $9.76 | $9.12 | $9.74 | $9.74 | 4,599,970 |
| 2016-12-30 | $9.76 | $9.98 | $9.07 | $9.09 | $9.09 | 3,644,866 |
| 2016-12-29 | $9.31 | $9.72 | $9.28 | $9.72 | $9.72 | 3,339,375 |
| 2016-12-28 | $9.14 | $9.23 | $9.04 | $9.23 | $9.23 | 2,121,453 |
| 2016-12-27 | $9.05 | $9.20 | $8.94 | $9.14 | $9.14 | 2,279,200 |
| 2016-12-23 | $8.72 | $8.94 | $8.65 | $8.89 | $8.89 | 2,263,121 |
| 2016-12-22 | $8.82 | $9.08 | $8.70 | $8.72 | $8.72 | 3,877,701 |
| 2016-12-21 | $9.08 | $9.14 | $8.85 | $9.01 | $9.01 | 3,148,549 |
| 2016-12-20 | $8.80 | $9.14 | $8.75 | $9.05 | $9.05 | 3,789,152 |
| 2016-12-19 | $9.08 | $9.22 | $8.96 | $9.13 | $9.13 | 3,529,693 |
| 2016-12-16 | $9.06 | $9.24 | $8.86 | $9.08 | $9.08 | 9,860,952 |
| 2016-12-15 | $9.09 | $9.39 | $8.86 | $9.00 | $9.00 | 5,825,040 |
| 2016-12-14 | $10.42 | $10.59 | $9.83 | $9.84 | $9.84 | 4,698,627 |
| 2016-12-13 | $9.87 | $10.38 | $9.85 | $10.32 | $10.32 | 4,441,608 |
| 2016-12-12 | $9.83 | $10.18 | $9.74 | $9.90 | $9.90 | 3,519,608 |
| 2016-12-09 | $10.36 | $10.49 | $9.66 | $9.74 | $9.74 | 4,297,777 |
| 2016-12-08 | $10.63 | $10.67 | $10.25 | $10.49 | $10.49 | 2,684,923 |
| 2016-12-07 | $10.64 | $10.98 | $10.48 | $10.63 | $10.63 | 3,531,252 |
| 2016-12-06 | $10.54 | $10.98 | $10.33 | $10.41 | $10.41 | 3,547,708 |
| 2016-12-05 | $10.17 | $10.83 | $10.05 | $10.63 | $10.63 | 4,628,164 |
| 2016-12-02 | $9.73 | $10.29 | $9.67 | $10.26 | $10.26 | 4,422,425 |
| 2016-12-01 | $9.59 | $9.80 | $9.30 | $9.56 | $9.56 | 3,973,781 |
| 2016-11-30 | $9.84 | $9.88 | $9.53 | $9.65 | $9.65 | 2,890,228 |
| 2016-11-29 | $9.50 | $9.93 | $9.41 | $9.88 | $9.88 | 2,632,504 |
| 2016-11-28 | $9.81 | $9.84 | $9.60 | $9.82 | $9.82 | 3,477,450 |
| 2016-11-25 | $9.56 | $9.73 | $9.48 | $9.55 | $9.55 | 2,057,317 |
| 2016-11-23 | $9.92 | $9.92 | $9.40 | $9.47 | $9.47 | 5,534,808 |
| 2016-11-22 | $10.19 | $10.39 | $9.86 | $10.35 | $10.35 | 4,198,267 |
| 2016-11-21 | $9.95 | $10.18 | $9.87 | $10.00 | $10.00 | 3,796,580 |
| 2016-11-18 | $9.39 | $9.79 | $9.38 | $9.76 | $9.76 | 4,039,099 |
| 2016-11-17 | $9.60 | $10.09 | $9.34 | $9.51 | $9.51 | 4,634,845 |
| 2016-11-16 | $9.60 | $9.60 | $9.22 | $9.57 | $9.57 | 4,074,935 |
| 2016-11-15 | $9.18 | $9.65 | $9.05 | $9.62 | $9.62 | 5,412,651 |
| 2016-11-14 | $8.87 | $9.51 | $8.82 | $9.23 | $9.23 | 8,045,603 |
| 2016-11-11 | $9.90 | $10.03 | $9.03 | $9.15 | $9.15 | 9,073,596 |
| 2016-11-10 | $10.97 | $10.98 | $9.96 | $10.01 | $10.01 | 7,831,203 |
| 2016-11-09 | $11.95 | $11.98 | $10.65 | $10.96 | $10.96 | 8,012,444 |
| 2016-11-08 | $11.19 | $11.60 | $10.95 | $11.03 | $11.03 | 5,809,220 |
| 2016-11-07 | $10.89 | $11.27 | $10.86 | $11.17 | $11.17 | 4,952,766 |
| 2016-11-04 | $11.42 | $11.46 | $11.11 | $11.23 | $11.23 | 4,998,165 |
| 2016-11-03 | $11.15 | $11.52 | $11.15 | $11.46 | $11.46 | 5,442,131 |
| 2016-11-02 | $11.58 | $11.78 | $11.03 | $11.23 | $11.23 | 6,341,714 |
| 2016-11-01 | $11.53 | $11.76 | $11.25 | $11.26 | $11.26 | 5,397,028 |
| 2016-10-31 | $11.04 | $11.25 | $10.91 | $11.18 | $11.18 | 4,480,637 |
| 2016-10-28 | $11.19 | $11.30 | $10.79 | $10.99 | $10.99 | 4,405,377 |
| 2016-10-27 | $11.21 | $11.36 | $11.05 | $11.12 | $11.12 | 4,059,927 |
| 2016-10-26 | $11.28 | $11.34 | $10.74 | $10.99 | $10.99 | 4,208,741 |
| 2016-10-25 | $11.33 | $11.61 | $11.13 | $11.34 | $11.34 | 4,812,395 |
| 2016-10-24 | $11.29 | $11.42 | $10.87 | $11.09 | $11.09 | 3,084,436 |
| 2016-10-21 | $11.20 | $11.35 | $11.09 | $11.17 | $11.17 | 3,419,553 |
| 2016-10-20 | $11.45 | $11.48 | $11.12 | $11.31 | $11.31 | 2,934,049 |
| 2016-10-19 | $11.53 | $11.68 | $11.24 | $11.44 | $11.44 | 5,016,813 |
| 2016-10-18 | $11.06 | $11.25 | $10.88 | $11.24 | $11.24 | 4,853,390 |
| 2016-10-17 | $10.68 | $10.96 | $10.68 | $10.84 | $10.84 | 3,912,894 |
| 2016-10-14 | $10.90 | $11.18 | $10.54 | $10.59 | $10.59 | 4,554,080 |
| 2016-10-13 | $10.95 | $11.39 | $10.86 | $11.08 | $11.08 | 3,743,174 |
| 2016-10-12 | $10.77 | $11.20 | $10.74 | $11.04 | $11.04 | 3,695,624 |
| 2016-10-11 | $10.88 | $11.06 | $10.63 | $10.73 | $10.73 | 4,079,893 |
| 2016-10-10 | $11.04 | $11.24 | $10.93 | $11.03 | $11.03 | 4,070,259 |
| 2016-10-07 | $10.96 | $11.27 | $10.77 | $10.96 | $10.96 | 5,900,589 |
| 2016-10-06 | $10.35 | $10.87 | $10.16 | $10.71 | $10.71 | 5,723,268 |
| 2016-10-05 | $10.75 | $10.92 | $10.32 | $10.75 | $10.75 | 4,854,988 |
| 2016-10-04 | $11.12 | $11.26 | $10.50 | $10.60 | $10.60 | 6,341,300 |
| 2016-10-03 | $11.90 | $12.01 | $11.67 | $11.81 | $11.81 | 2,982,577 |
| 2016-09-30 | $12.11 | $12.24 | $11.79 | $11.83 | $11.83 | 5,234,559 |
| 2016-09-29 | $11.80 | $12.15 | $11.70 | $11.83 | $11.83 | 4,008,351 |
| 2016-09-28 | $11.65 | $12.22 | $11.53 | $12.06 | $12.06 | 4,748,122 |
| 2016-09-27 | $12.17 | $12.17 | $11.45 | $11.80 | $11.80 | 5,737,623 |
| 2016-09-26 | $12.56 | $12.89 | $12.25 | $12.27 | $12.27 | 3,835,211 |
| 2016-09-23 | $12.91 | $13.18 | $12.47 | $12.56 | $12.56 | 4,380,796 |
| 2016-09-22 | $13.40 | $13.65 | $12.75 | $13.00 | $13.00 | 6,442,237 |
| 2016-09-21 | $12.94 | $13.35 | $12.72 | $13.28 | $13.28 | 7,558,196 |
| 2016-09-20 | $12.53 | $12.64 | $12.32 | $12.59 | $12.59 | 3,846,054 |
| 2016-09-19 | $12.76 | $12.92 | $12.41 | $12.58 | $12.58 | 5,724,488 |
| 2016-09-16 | $12.20 | $12.75 | $12.06 | $12.43 | $12.43 | 37,070,049 |
| 2016-09-15 | $12.16 | $12.61 | $11.62 | $12.36 | $12.36 | 8,774,351 |
| 2016-09-14 | $12.33 | $12.47 | $12.08 | $12.14 | $12.14 | 6,485,328 |
| 2016-09-13 | $12.84 | $13.08 | $11.88 | $12.17 | $12.17 | 9,502,017 |
| 2016-09-12 | $12.75 | $13.33 | $12.55 | $13.20 | $13.20 | 9,591,234 |
| 2016-09-09 | $14.47 | $14.47 | $13.22 | $13.29 | $13.29 | 7,218,466 |
| 2016-09-08 | $14.95 | $15.35 | $14.65 | $14.82 | $14.82 | 5,121,527 |
| 2016-09-07 | $14.89 | $14.98 | $14.43 | $14.94 | $14.94 | 5,920,104 |
| 2016-09-06 | $13.89 | $14.95 | $13.82 | $14.90 | $14.90 | 8,808,715 |
| 2016-09-02 | $13.44 | $13.96 | $13.16 | $13.49 | $13.49 | 6,656,645 |
| 2016-09-01 | $12.58 | $13.21 | $12.43 | $13.05 | $13.05 | 6,823,137 |
| 2016-08-31 | $12.60 | $12.80 | $12.30 | $12.74 | $12.74 | 7,706,135 |
| 2016-08-30 | $13.86 | $14.18 | $12.61 | $12.76 | $12.76 | 10,851,790 |
| 2016-08-29 | $13.50 | $14.06 | $13.41 | $13.83 | $13.83 | 4,700,733 |
| 2016-08-26 | $13.54 | $14.22 | $12.93 | $13.68 | $13.68 | 10,627,708 |
| 2016-08-25 | $12.62 | $13.74 | $12.42 | $13.34 | $13.34 | 5,539,396 |
| 2016-08-24 | $14.35 | $14.36 | $12.78 | $12.92 | $12.92 | 8,691,808 |
| 2016-08-23 | $14.91 | $14.99 | $14.50 | $14.60 | $14.60 | 4,322,388 |
| 2016-08-22 | $14.61 | $14.93 | $14.40 | $14.76 | $14.76 | 4,803,727 |
| 2016-08-19 | $15.16 | $15.32 | $14.90 | $15.03 | $15.03 | 3,800,328 |
| 2016-08-18 | $15.33 | $15.63 | $15.18 | $15.59 | $15.59 | 4,360,264 |
| 2016-08-17 | $15.45 | $15.61 | $14.69 | $15.24 | $15.24 | 5,716,815 |
| 2016-08-16 | $15.80 | $15.96 | $15.31 | $15.58 | $15.58 | 4,616,585 |
| 2016-08-15 | $15.73 | $16.00 | $15.56 | $15.77 | $15.77 | 4,180,533 |
| 2016-08-12 | $16.06 | $16.23 | $15.45 | $15.65 | $15.65 | 5,061,985 |
| 2016-08-11 | $15.98 | $16.27 | $15.68 | $15.83 | $15.83 | 6,410,574 |
| 2016-08-10 | $16.30 | $16.41 | $15.78 | $15.98 | $15.98 | 4,920,519 |
| 2016-08-09 | $15.83 | $16.25 | $15.75 | $15.88 | $15.88 | 5,505,912 |
| 2016-08-08 | $15.39 | $15.98 | $15.31 | $15.68 | $15.68 | 4,947,868 |
| 2016-08-05 | $15.20 | $15.63 | $14.95 | $15.50 | $15.50 | 5,465,232 |
| 2016-08-04 | $15.53 | $15.85 | $15.33 | $15.74 | $15.74 | 3,587,534 |
| 2016-08-03 | $15.50 | $15.80 | $14.88 | $15.61 | $15.61 | 5,165,649 |
| 2016-08-02 | $15.86 | $16.03 | $15.38 | $15.61 | $15.61 | 5,699,040 |
| 2016-08-01 | $15.48 | $15.74 | $15.12 | $15.64 | $15.64 | 6,246,604 |
| 2016-07-29 | $14.98 | $15.49 | $14.76 | $15.32 | $15.32 | 8,945,584 |
| 2016-07-28 | $14.59 | $15.07 | $14.22 | $14.74 | $14.74 | 7,636,331 |
| 2016-07-27 | $13.70 | $14.33 | $13.21 | $14.14 | $14.14 | 7,722,443 |
| 2016-07-26 | $13.16 | $13.63 | $13.01 | $13.47 | $13.47 | 5,347,072 |
| 2016-07-25 | $13.26 | $13.26 | $12.46 | $12.91 | $12.91 | 5,398,751 |
| 2016-07-22 | $13.21 | $13.55 | $13.04 | $13.42 | $13.42 | 3,641,416 |
| 2016-07-21 | $12.64 | $13.35 | $12.64 | $13.32 | $13.32 | 4,716,190 |
| 2016-07-20 | $13.06 | $13.09 | $12.23 | $12.46 | $12.46 | 6,639,808 |
| 2016-07-19 | $13.90 | $14.00 | $13.54 | $13.61 | $13.61 | 5,012,823 |
| 2016-07-18 | $13.71 | $13.99 | $13.54 | $13.99 | $13.99 | 5,135,507 |
| 2016-07-15 | $13.51 | $13.86 | $13.42 | $13.71 | $13.71 | 5,146,035 |
| 2016-07-14 | $12.94 | $13.69 | $12.71 | $13.64 | $13.64 | 6,468,931 |
| 2016-07-13 | $12.58 | $13.08 | $12.40 | $13.01 | $13.01 | 5,669,689 |
| 2016-07-12 | $12.69 | $12.99 | $12.27 | $12.35 | $12.35 | 6,572,674 |
| 2016-07-11 | $12.52 | $12.98 | $12.33 | $12.78 | $12.78 | 7,181,207 |
| 2016-07-08 | $11.97 | $12.69 | $11.82 | $12.61 | $12.61 | 6,779,806 |
| 2016-07-07 | $12.03 | $12.06 | $11.56 | $11.80 | $11.80 | 5,178,237 |
| 2016-07-06 | $11.69 | $12.25 | $11.61 | $12.20 | $12.20 | 7,906,674 |
| 2016-07-05 | $11.50 | $11.53 | $10.97 | $11.40 | $11.40 | 5,676,322 |
| 2016-07-01 | $11.06 | $11.34 | $10.93 | $11.26 | $11.26 | 5,406,218 |
| 2016-06-30 | $10.61 | $10.75 | $10.28 | $10.66 | $10.66 | 4,394,738 |
| 2016-06-29 | $10.16 | $10.64 | $10.16 | $10.48 | $10.48 | 4,696,258 |
| 2016-06-28 | $9.89 | $10.23 | $9.78 | $9.98 | $9.98 | 4,598,997 |
| 2016-06-27 | $10.17 | $10.45 | $9.63 | $10.13 | $10.13 | 7,916,117 |
| 2016-06-24 | $10.08 | $10.22 | $9.67 | $9.95 | $9.95 | 12,216,636 |
| 2016-06-23 | $9.38 | $9.69 | $9.32 | $9.48 | $9.48 | 5,101,296 |
| 2016-06-22 | $9.36 | $9.56 | $9.19 | $9.42 | $9.42 | 3,510,610 |
| 2016-06-21 | $9.44 | $9.44 | $9.15 | $9.30 | $9.30 | 3,677,432 |
| 2016-06-20 | $8.99 | $9.78 | $8.93 | $9.64 | $9.64 | 5,344,805 |
| 2016-06-17 | $9.16 | $9.46 | $9.11 | $9.30 | $9.30 | 28,166,293 |
| 2016-06-16 | $9.59 | $9.75 | $8.77 | $9.01 | $9.01 | 5,941,315 |
| 2016-06-15 | $8.72 | $9.41 | $8.66 | $9.29 | $9.29 | 5,845,234 |
| 2016-06-14 | $8.95 | $9.04 | $8.48 | $8.68 | $8.68 | 4,187,451 |
| 2016-06-13 | $8.70 | $9.10 | $8.65 | $8.92 | $8.92 | 5,266,904 |
| 2016-06-10 | $8.86 | $9.00 | $8.49 | $8.52 | $8.52 | 3,976,002 |
| 2016-06-09 | $8.73 | $8.85 | $8.55 | $8.74 | $8.74 | 5,213,319 |
| 2016-06-08 | $8.65 | $8.99 | $8.62 | $8.78 | $8.78 | 5,628,659 |
| 2016-06-07 | $8.24 | $8.50 | $8.20 | $8.32 | $8.32 | 3,201,001 |
| 2016-06-06 | $8.42 | $8.48 | $8.14 | $8.42 | $8.42 | 4,588,234 |
| 2016-06-03 | $7.83 | $8.44 | $7.81 | $8.37 | $8.37 | 7,000,029 |
| 2016-06-02 | $7.40 | $7.69 | $7.31 | $7.50 | $7.50 | 3,274,024 |
| 2016-06-01 | $7.41 | $7.61 | $7.23 | $7.48 | $7.48 | 4,022,645 |
| 2016-05-31 | $7.20 | $7.69 | $7.10 | $7.53 | $7.53 | 4,987,871 |
| 2016-05-27 | $7.59 | $7.67 | $7.21 | $7.28 | $7.28 | 3,860,647 |
| 2016-05-26 | $7.88 | $7.98 | $7.57 | $7.72 | $7.72 | 3,022,686 |
| 2016-05-25 | $7.25 | $7.75 | $6.98 | $7.66 | $7.66 | 5,624,110 |
| 2016-05-24 | $7.73 | $7.83 | $7.31 | $7.33 | $7.33 | 4,987,677 |
| 2016-05-23 | $7.75 | $8.20 | $7.56 | $8.02 | $8.02 | 3,845,160 |
| 2016-05-20 | $7.90 | $8.00 | $7.62 | $7.94 | $7.94 | 3,397,580 |
| 2016-05-19 | $7.43 | $7.85 | $7.22 | $7.77 | $7.77 | 4,884,789 |
| 2016-05-18 | $8.25 | $8.49 | $7.47 | $7.60 | $7.60 | 6,519,831 |
| 2016-05-17 | $8.25 | $8.67 | $8.14 | $8.52 | $8.52 | 6,139,500 |
| 2016-05-16 | $8.58 | $8.66 | $7.98 | $8.25 | $8.25 | 7,062,534 |
| 2016-05-13 | $8.03 | $8.73 | $7.98 | $8.48 | $8.48 | 6,268,640 |
| 2016-05-12 | $7.85 | $8.27 | $7.80 | $8.02 | $8.02 | 7,029,596 |
| 2016-05-11 | $7.73 | $7.90 | $7.43 | $7.76 | $7.76 | 3,441,237 |
| 2016-05-10 | $7.21 | $7.54 | $7.14 | $7.47 | $7.47 | 2,281,031 |
| 2016-05-09 | $7.59 | $7.59 | $7.11 | $7.25 | $7.25 | 3,533,047 |
| 2016-05-06 | $7.71 | $8.09 | $7.66 | $7.90 | $7.90 | 4,090,258 |
| 2016-05-05 | $7.52 | $7.77 | $7.31 | $7.56 | $7.56 | 3,888,908 |
| 2016-05-04 | $7.55 | $7.82 | $7.24 | $7.39 | $7.39 | 3,728,974 |
| 2016-05-03 | $8.01 | $8.08 | $7.55 | $7.74 | $7.74 | 4,881,221 |
| 2016-05-02 | $8.23 | $8.29 | $7.88 | $8.07 | $8.07 | 5,704,130 |
| 2016-04-29 | $7.65 | $8.14 | $7.65 | $8.10 | $8.10 | 6,456,744 |
| 2016-04-28 | $7.35 | $7.96 | $7.08 | $7.44 | $7.44 | 6,515,094 |
| 2016-04-27 | $7.16 | $7.28 | $6.87 | $7.18 | $7.18 | 3,558,888 |
| 2016-04-26 | $6.90 | $7.19 | $6.70 | $7.10 | $7.10 | 2,743,864 |
| 2016-04-25 | $6.85 | $7.04 | $6.72 | $6.87 | $6.87 | 2,905,364 |
| 2016-04-22 | $7.08 | $7.38 | $6.73 | $6.89 | $6.89 | 3,838,741 |
| 2016-04-21 | $7.30 | $7.53 | $6.94 | $7.14 | $7.14 | 4,394,028 |
| 2016-04-20 | $7.41 | $7.68 | $6.82 | $7.00 | $7.00 | 1,544,743 |
| 2016-04-19 | $7.12 | $7.44 | $6.97 | $7.38 | $7.38 | 1,472,754 |
| 2016-04-18 | $6.70 | $6.83 | $6.53 | $6.79 | $6.79 | 2,452,860 |
| 2016-04-15 | $6.41 | $6.75 | $6.37 | $6.67 | $6.67 | 2,907,847 |
| 2016-04-14 | $6.66 | $6.75 | $6.22 | $6.38 | $6.38 | 4,125,746 |
| 2016-04-13 | $6.64 | $6.99 | $6.60 | $6.70 | $6.70 | 3,972,350 |
| 2016-04-12 | $6.58 | $6.73 | $6.33 | $6.72 | $6.72 | 4,013,242 |
| 2016-04-11 | $6.16 | $6.50 | $6.11 | $6.49 | $6.49 | 5,134,039 |
| 2016-04-08 | $5.79 | $6.03 | $5.75 | $6.01 | $6.01 | 3,583,675 |
| 2016-04-07 | $5.90 | $6.11 | $5.87 | $5.94 | $5.94 | 2,963,111 |
| 2016-04-06 | $5.63 | $5.88 | $5.61 | $5.82 | $5.82 | 2,107,588 |
| 2016-04-05 | $5.62 | $5.77 | $5.44 | $5.73 | $5.73 | 2,294,934 |
| 2016-04-04 | $5.62 | $5.69 | $5.43 | $5.55 | $5.55 | 2,561,229 |
| 2016-04-01 | $5.41 | $5.65 | $5.21 | $5.64 | $5.64 | 2,921,707 |
| 2016-03-31 | $5.80 | $5.86 | $5.57 | $5.62 | $5.62 | 2,319,822 |
| 2016-03-30 | $5.64 | $5.78 | $5.49 | $5.65 | $5.65 | 2,444,947 |
| 2016-03-29 | $5.40 | $5.85 | $5.38 | $5.71 | $5.71 | 3,709,762 |
| 2016-03-28 | $5.32 | $5.48 | $5.21 | $5.44 | $5.44 | 2,093,730 |
| 2016-03-24 | $5.26 | $5.40 | $5.15 | $5.28 | $5.28 | 2,669,115 |
| 2016-03-23 | $5.33 | $5.57 | $5.20 | $5.25 | $5.25 | 4,445,266 |
| 2016-03-22 | $5.81 | $5.89 | $5.68 | $5.80 | $5.80 | 3,429,576 |
| 2016-03-21 | $5.56 | $5.94 | $5.55 | $5.76 | $5.76 | 4,019,222 |
| 2016-03-18 | $5.49 | $5.75 | $5.39 | $5.59 | $5.59 | 9,415,540 |
| 2016-03-17 | $5.37 | $5.89 | $5.18 | $5.47 | $5.47 | 6,623,313 |
| 2016-03-16 | $4.78 | $5.33 | $4.75 | $5.30 | $5.30 | 5,266,395 |
| 2016-03-15 | $4.80 | $4.87 | $4.67 | $4.83 | $4.83 | 3,672,554 |
| 2016-03-14 | $5.09 | $5.10 | $4.84 | $4.89 | $4.89 | 4,311,181 |
| 2016-03-11 | $4.88 | $5.10 | $4.78 | $5.03 | $5.03 | 4,800,762 |
| 2016-03-10 | $4.77 | $4.99 | $4.75 | $4.89 | $4.89 | 4,006,686 |
| 2016-03-09 | $4.52 | $4.85 | $4.30 | $4.73 | $4.73 | 4,841,603 |
| 2016-03-08 | $5.15 | $5.15 | $4.57 | $4.65 | $4.65 | 6,604,170 |
| 2016-03-07 | $4.75 | $5.20 | $4.75 | $5.02 | $5.02 | 8,024,751 |
| 2016-03-04 | $4.70 | $5.24 | $4.42 | $4.52 | $4.52 | 7,159,318 |
| 2016-03-03 | $4.02 | $4.57 | $4.01 | $4.49 | $4.49 | 4,848,575 |
| 2016-03-02 | $3.79 | $4.07 | $3.70 | $4.00 | $4.00 | 3,439,971 |
| 2016-03-01 | $3.93 | $3.95 | $3.68 | $3.81 | $3.81 | 2,956,189 |
| 2016-02-29 | $3.68 | $3.87 | $3.64 | $3.86 | $3.86 | 3,533,742 |
| 2016-02-26 | $3.51 | $3.65 | $3.41 | $3.55 | $3.55 | 3,582,797 |
| 2016-02-25 | $3.49 | $3.57 | $3.36 | $3.51 | $3.51 | 2,556,119 |
| 2016-02-24 | $3.66 | $3.70 | $3.40 | $3.48 | $3.48 | 4,502,288 |
| 2016-02-23 | $3.62 | $3.73 | $3.39 | $3.47 | $3.47 | 3,371,786 |
| 2016-02-22 | $3.36 | $3.66 | $3.35 | $3.55 | $3.55 | 3,659,254 |
| 2016-02-19 | $3.70 | $3.87 | $3.52 | $3.56 | $3.56 | 3,886,898 |
| 2016-02-18 | $3.33 | $3.83 | $3.30 | $3.75 | $3.75 | 4,034,250 |
| 2016-02-17 | $3.17 | $3.42 | $3.17 | $3.36 | $3.36 | 3,891,023 |
| 2016-02-16 | $3.17 | $3.42 | $3.09 | $3.20 | $3.20 | 5,529,956 |
| 2016-02-12 | $2.79 | $3.35 | $2.74 | $3.33 | $3.33 | 6,781,446 |
| 2016-02-11 | $2.78 | $2.94 | $2.60 | $2.82 | $2.82 | 5,795,058 |
| 2016-02-10 | $2.46 | $2.55 | $2.26 | $2.50 | $2.50 | 3,503,854 |
| 2016-02-09 | $2.64 | $2.70 | $2.45 | $2.47 | $2.47 | 3,122,999 |
| 2016-02-08 | $2.65 | $2.85 | $2.60 | $2.61 | $2.61 | 5,129,001 |
| 2016-02-05 | $2.33 | $2.56 | $2.24 | $2.55 | $2.55 | 3,341,607 |
| 2016-02-04 | $2.36 | $2.47 | $2.35 | $2.40 | $2.40 | 3,850,932 |
| 2016-02-03 | $2.15 | $2.32 | $2.12 | $2.25 | $2.25 | 3,829,752 |
| 2016-02-02 | $2.15 | $2.21 | $2.01 | $2.11 | $2.11 | 3,378,643 |
| 2016-02-01 | $2.24 | $2.33 | $2.13 | $2.19 | $2.19 | 3,155,823 |
| 2016-01-29 | $2.03 | $2.21 | $2.02 | $2.21 | $2.21 | 3,574,000 |
| 2016-01-28 | $2.05 | $2.07 | $1.93 | $2.02 | $2.02 | 2,280,544 |
| 2016-01-27 | $1.83 | $2.04 | $1.81 | $2.04 | $2.04 | 3,007,742 |
| 2016-01-26 | $1.78 | $1.88 | $1.78 | $1.83 | $1.83 | 3,465,506 |
| 2016-01-25 | $1.83 | $1.92 | $1.77 | $1.77 | $1.77 | 2,391,453 |
| 2016-01-22 | $1.78 | $1.89 | $1.72 | $1.75 | $1.75 | 2,599,001 |
| 2016-01-21 | $1.79 | $1.80 | $1.68 | $1.76 | $1.76 | 2,207,227 |
| 2016-01-20 | $1.75 | $1.81 | $1.62 | $1.81 | $1.81 | 2,637,302 |
| 2016-01-19 | $1.93 | $1.94 | $1.69 | $1.73 | $1.73 | 2,703,681 |
| 2016-01-15 | $1.94 | $1.94 | $1.79 | $1.90 | $1.90 | 2,090,732 |
| 2016-01-14 | $1.95 | $2.00 | $1.77 | $1.88 | $1.88 | 3,134,194 |
| 2016-01-13 | $2.02 | $2.07 | $1.96 | $2.00 | $2.00 | 3,061,927 |
| 2016-01-12 | $2.17 | $2.17 | $2.00 | $2.02 | $2.02 | 3,556,465 |
| 2016-01-11 | $2.30 | $2.34 | $2.08 | $2.23 | $2.23 | 3,193,492 |
| 2016-01-08 | $2.39 | $2.41 | $2.25 | $2.32 | $2.32 | 3,181,073 |
| 2016-01-07 | $2.41 | $2.48 | $2.32 | $2.43 | $2.43 | 3,085,568 |
| 2016-01-06 | $2.41 | $2.44 | $2.35 | $2.38 | $2.38 | 2,261,983 |
| 2016-01-05 | $2.50 | $2.50 | $2.35 | $2.38 | $2.38 | 2,427,526 |
| 2016-01-04 | $2.61 | $2.61 | $2.43 | $2.47 | $2.47 | 2,322,823 |
| 2015-12-31 | $2.43 | $2.49 | $2.40 | $2.48 | $2.48 | 1,998,171 |
| 2015-12-30 | $2.42 | $2.47 | $2.38 | $2.42 | $2.42 | 1,870,980 |
| 2015-12-29 | $2.49 | $2.51 | $2.43 | $2.50 | $2.50 | 1,939,147 |
| 2015-12-28 | $2.55 | $2.57 | $2.43 | $2.46 | $2.46 | 1,969,906 |
| 2015-12-24 | $2.61 | $2.64 | $2.58 | $2.60 | $2.60 | 958,556 |
| 2015-12-23 | $2.61 | $2.65 | $2.54 | $2.60 | $2.60 | 1,872,698 |
| 2015-12-22 | $2.58 | $2.62 | $2.54 | $2.61 | $2.61 | 1,686,862 |
| 2015-12-21 | $2.68 | $2.68 | $2.51 | $2.54 | $2.54 | 2,039,115 |
| 2015-12-18 | $2.52 | $2.65 | $2.50 | $2.63 | $2.63 | 2,892,489 |
| 2015-12-17 | $2.63 | $2.64 | $2.45 | $2.49 | $2.49 | 1,794,083 |
| 2015-12-16 | $2.63 | $2.79 | $2.58 | $2.74 | $2.74 | 2,832,131 |
| 2015-12-15 | $2.48 | $2.56 | $2.41 | $2.56 | $2.56 | 1,366,315 |
| 2015-12-14 | $2.56 | $2.58 | $2.40 | $2.41 | $2.41 | 2,633,152 |
| 2015-12-11 | $2.55 | $2.64 | $2.52 | $2.60 | $2.60 | 1,115,462 |
| 2015-12-10 | $2.57 | $2.66 | $2.55 | $2.61 | $2.61 | 878,328 |
| 2015-12-09 | $2.66 | $2.74 | $2.53 | $2.58 | $2.58 | 1,641,903 |
| 2015-12-08 | $2.65 | $2.65 | $2.52 | $2.61 | $2.61 | 1,437,848 |
| 2015-12-07 | $2.81 | $2.83 | $2.58 | $2.64 | $2.64 | 2,018,611 |
| 2015-12-04 | $2.65 | $2.86 | $2.65 | $2.85 | $2.85 | 2,616,957 |
| 2015-12-03 | $2.59 | $2.69 | $2.57 | $2.63 | $2.63 | 1,771,919 |
| 2015-12-02 | $2.60 | $2.70 | $2.50 | $2.56 | $2.56 | 1,680,190 |
| 2015-12-01 | $2.56 | $2.67 | $2.52 | $2.66 | $2.66 | 1,449,744 |
| 2015-11-30 | $2.49 | $2.58 | $2.48 | $2.56 | $2.56 | 1,792,407 |
| 2015-11-27 | $2.51 | $2.57 | $2.47 | $2.50 | $2.50 | 753,112 |
| 2015-11-25 | $2.51 | $2.62 | $2.48 | $2.59 | $2.59 | 1,105,506 |
| 2015-11-24 | $2.47 | $2.60 | $2.45 | $2.57 | $2.57 | 1,945,273 |
| 2015-11-23 | $2.46 | $2.52 | $2.42 | $2.42 | $2.42 | 1,312,182 |
| 2015-11-20 | $2.59 | $2.63 | $2.45 | $2.48 | $2.48 | 1,603,074 |
| 2015-11-19 | $2.53 | $2.62 | $2.49 | $2.57 | $2.57 | 1,910,731 |
| 2015-11-18 | $2.44 | $2.51 | $2.34 | $2.50 | $2.50 | 1,906,779 |
| 2015-11-17 | $2.64 | $2.64 | $2.40 | $2.44 | $2.44 | 2,799,378 |
| 2015-11-16 | $2.63 | $2.69 | $2.60 | $2.66 | $2.66 | 1,573,190 |
| 2015-11-13 | $2.53 | $2.69 | $2.53 | $2.60 | $2.60 | 1,852,407 |
| 2015-11-12 | $2.52 | $2.68 | $2.51 | $2.56 | $2.56 | 1,509,745 |
| 2015-11-11 | $2.57 | $2.58 | $2.51 | $2.57 | $2.57 | 1,428,418 |
| 2015-11-10 | $2.61 | $2.61 | $2.50 | $2.56 | $2.56 | 1,629,397 |
| 2015-11-09 | $2.54 | $2.66 | $2.48 | $2.64 | $2.64 | 2,194,249 |
| 2015-11-06 | $2.60 | $2.63 | $2.50 | $2.54 | $2.54 | 3,022,866 |
| 2015-11-05 | $2.88 | $2.89 | $2.65 | $2.69 | $2.69 | 3,265,213 |
| 2015-11-04 | $2.86 | $2.90 | $2.76 | $2.84 | $2.84 | 1,730,167 |
| 2015-11-03 | $2.66 | $2.91 | $2.66 | $2.84 | $2.84 | 3,294,550 |
| 2015-11-02 | $2.68 | $2.75 | $2.54 | $2.70 | $2.70 | 2,680,065 |
| 2015-10-30 | $2.79 | $2.81 | $2.62 | $2.70 | $2.70 | 3,533,599 |
| 2015-10-29 | $2.88 | $2.94 | $2.75 | $2.76 | $2.76 | 2,303,887 |
| 2015-10-28 | $3.01 | $3.13 | $2.82 | $2.92 | $2.92 | 4,107,849 |
| 2015-10-27 | $2.90 | $2.98 | $2.82 | $2.90 | $2.90 | 2,017,602 |
| 2015-10-26 | $3.06 | $3.07 | $2.90 | $2.91 | $2.91 | 2,005,245 |
| 2015-10-23 | $3.05 | $3.09 | $2.93 | $3.06 | $3.06 | 2,337,986 |
| 2015-10-22 | $2.92 | $3.08 | $2.92 | $3.00 | $3.00 | 1,858,627 |
| 2015-10-21 | $3.05 | $3.10 | $2.91 | $2.92 | $2.92 | 2,346,233 |
| 2015-10-20 | $3.01 | $3.13 | $3.01 | $3.08 | $3.08 | 2,571,890 |
| 2015-10-19 | $3.08 | $3.19 | $2.95 | $2.99 | $2.99 | 2,638,038 |
| 2015-10-16 | $3.36 | $3.39 | $3.11 | $3.12 | $3.12 | 3,088,575 |
| 2015-10-15 | $3.10 | $3.35 | $3.06 | $3.34 | $3.34 | 4,849,333 |
| 2015-10-14 | $2.96 | $3.20 | $2.96 | $3.12 | $3.12 | 6,066,210 |
| 2015-10-13 | $2.94 | $3.07 | $2.85 | $2.88 | $2.88 | 2,974,590 |
| 2015-10-12 | $3.19 | $3.23 | $2.89 | $2.91 | $2.91 | 3,105,258 |
| 2015-10-09 | $3.13 | $3.16 | $3.00 | $3.11 | $3.11 | 3,890,093 |
| 2015-10-08 | $3.04 | $3.22 | $2.95 | $3.00 | $3.00 | 3,355,943 |
| 2015-10-07 | $3.27 | $3.30 | $3.06 | $3.12 | $3.12 | 4,318,064 |
| 2015-10-06 | $3.27 | $3.35 | $3.11 | $3.22 | $3.22 | 4,924,114 |
| 2015-10-05 | $3.12 | $3.32 | $3.10 | $3.19 | $3.19 | 3,361,099 |
| 2015-10-02 | $2.86 | $3.11 | $2.82 | $3.11 | $3.11 | 3,271,974 |
| 2015-10-01 | $2.85 | $2.93 | $2.67 | $2.75 | $2.75 | 2,172,219 |
| 2015-09-30 | $2.72 | $2.89 | $2.72 | $2.82 | $2.82 | 1,855,520 |
| 2015-09-29 | $2.77 | $2.89 | $2.74 | $2.76 | $2.76 | 1,466,256 |
| 2015-09-28 | $2.75 | $2.89 | $2.73 | $2.75 | $2.75 | 2,281,149 |
| 2015-09-25 | $3.03 | $3.15 | $2.94 | $2.95 | $2.95 | 2,010,795 |
| 2015-09-24 | $2.82 | $3.13 | $2.78 | $3.12 | $3.12 | 2,953,547 |
| 2015-09-23 | $2.87 | $2.92 | $2.71 | $2.76 | $2.76 | 2,520,541 |
| 2015-09-22 | $3.00 | $3.04 | $2.80 | $2.81 | $2.81 | 2,678,077 |
| 2015-09-21 | $3.04 | $3.22 | $2.96 | $3.08 | $3.08 | 2,757,262 |
| 2015-09-18 | $3.37 | $3.37 | $3.09 | $3.12 | $3.12 | 28,440,341 |
| 2015-09-17 | $3.10 | $3.32 | $3.03 | $3.28 | $3.28 | 4,748,907 |
| 2015-09-16 | $3.05 | $3.19 | $2.98 | $3.18 | $3.18 | 4,265,019 |
| 2015-09-15 | $2.83 | $3.07 | $2.80 | $2.99 | $2.99 | 4,522,774 |
| 2015-09-14 | $2.67 | $2.89 | $2.52 | $2.85 | $2.85 | 5,291,741 |
| 2015-09-11 | $2.71 | $2.71 | $2.56 | $2.70 | $2.70 | 2,891,555 |
| 2015-09-10 | $2.92 | $2.96 | $2.59 | $2.71 | $2.71 | 5,095,221 |
| 2015-09-09 | $2.97 | $3.04 | $2.85 | $2.88 | $2.88 | 2,720,764 |
| 2015-09-08 | $2.94 | $3.08 | $2.90 | $3.03 | $3.03 | 2,916,121 |
Coeur Mining Inc (CDE) News Headlines
.jpg)
Gold miners are looking cheap here with the commodity at all-time highs, chart analysts say
Technical analysts are noting gold miners can play catch up to the commodity, and have further upside.
cnbc.com April 23, 2025Recent Coeur Mining Inc (CDE) News
Similar Companies to Coeur Mining Inc (CDE) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |