Conduent Inc (CNDT) Exchange: NASDAQ
Data as of May 9, 2025
$2.20 ($0.22) 11.11%
Conduent Inc - Daily Information
Click for more stock information on Conduent Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.01 |
| Previous Close | $2.20 |
| High | $2.26 |
| Low | $1.99 |
| Adjusted Open | $2.01 |
| Previous Adjusted Close | $2.20 |
| Adjusted High | $2.26 |
| Adjusted Low | $1.99 |
Invest in Conduent Inc (CNDT)
Key People Conduent Inc
| Employee | Position |
|---|---|
| Clifford A. Skelton | President, Chief Executive Officer, COO & Director |
| Stephen Wood | Chief Financial Officer & Executive Vice President |
| Mark Prout | Chief Information Officer |
| Lou Keyes | Chief Revenue Officer |
| Mark Simon Brewer | EVP & President-Global Public Sector Solutions |
| Jeffery G. Browning | Chief Risk Officer |
| Adam D. Appleby | Global Head-Operations |
| Brian Clayton | Chief Compliance Officer |
| Tracy Yelencsics | Chief Marketing Officer |
| Giles Goodburn | Senior Vice President-Investor Relations |
| Chris Kujawa | Chief Human Resources Officer |
| Michael E. Krawitz | Secretary & General Counsel |
| A. Scott Letier | Chairman |
| Margarita Paláu Hernández | Independent Director |
| Kathleen J. Higgins Victor | Independent Director |
| Michael Montelongo | Independent Director |
| Hunter Clark Gary | Independent Director |
| Steven D. Miller | Independent Director |
| Jesse A. Lynn | Independent Director |
Company Profile Conduent Inc
Exchange: NASDAQ
IPO Date: Jan. 3, 2017
Employees: 93,000
Sector: Technology
Industry: Information Technology Services
Website: Conduent Inc Website
Address: 100 Lakewood Dr. East Windsor, New Jersey 08520 United States
Historical Stock Data for Conduent Inc (CNDT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $2.01 | $2.26 | $1.99 | $2.20 | $2.20 | 2,034,451 |
| 2025-05-07 | $2.03 | $2.15 | $1.90 | $1.98 | $1.98 | 2,743,862 |
| 2025-05-06 | $2.08 | $2.10 | $2.04 | $2.05 | $2.05 | 1,215,593 |
| 2025-05-05 | $2.15 | $2.18 | $2.09 | $2.09 | $2.09 | 1,157,574 |
| 2025-05-02 | $2.14 | $2.19 | $2.14 | $2.16 | $2.16 | 985,060 |
| 2025-05-01 | $2.12 | $2.18 | $2.09 | $2.14 | $2.14 | 978,560 |
| 2025-04-30 | $2.13 | $2.16 | $2.06 | $2.11 | $2.11 | 864,200 |
| 2025-04-29 | $2.11 | $2.18 | $2.09 | $2.15 | $2.15 | 890,092 |
| 2025-04-28 | $2.15 | $2.19 | $2.08 | $2.13 | $2.13 | 660,368 |
| 2025-04-25 | $2.12 | $2.15 | $2.09 | $2.15 | $2.15 | 761,353 |
| 2025-04-24 | $2.08 | $2.15 | $2.06 | $2.14 | $2.14 | 824,408 |
| 2025-04-23 | $2.02 | $2.13 | $2.02 | $2.08 | $2.08 | 945,011 |
| 2025-04-22 | $2.00 | $2.03 | $1.93 | $1.98 | $1.98 | 1,597,413 |
| 2025-04-21 | $2.04 | $2.04 | $1.95 | $1.97 | $1.97 | 1,238,480 |
| 2025-04-17 | $2.06 | $2.08 | $2.00 | $2.05 | $2.05 | 1,104,573 |
| 2025-04-16 | $2.06 | $2.09 | $2.00 | $2.07 | $2.07 | 1,403,325 |
| 2025-04-15 | $2.09 | $2.16 | $2.04 | $2.06 | $2.06 | 1,313,556 |
| 2025-04-14 | $2.08 | $2.16 | $2.02 | $2.12 | $2.12 | 1,602,065 |
| 2025-04-11 | $2.16 | $2.16 | $1.98 | $2.04 | $2.04 | 1,575,929 |
| 2025-04-10 | $2.20 | $2.26 | $2.08 | $2.13 | $2.13 | 2,583,976 |
| 2025-04-09 | $2.20 | $2.36 | $2.16 | $2.26 | $2.26 | 2,527,259 |
| 2025-04-08 | $2.54 | $2.54 | $2.16 | $2.23 | $2.23 | 2,241,049 |
| 2025-04-07 | $2.34 | $2.51 | $2.26 | $2.42 | $2.42 | 2,089,365 |
| 2025-04-04 | $2.50 | $2.55 | $2.37 | $2.49 | $2.49 | 1,826,641 |
| 2025-04-03 | $2.56 | $2.64 | $2.49 | $2.55 | $2.55 | 1,570,959 |
| 2025-04-02 | $2.65 | $2.76 | $2.64 | $2.71 | $2.71 | 993,561 |
| 2025-04-01 | $2.70 | $2.73 | $2.66 | $2.70 | $2.70 | 883,877 |
| 2025-03-31 | $2.73 | $2.78 | $2.70 | $2.70 | $2.70 | 985,194 |
| 2025-03-28 | $2.87 | $2.87 | $2.74 | $2.78 | $2.78 | 1,260,948 |
| 2025-03-27 | $2.90 | $2.91 | $2.84 | $2.88 | $2.88 | 848,676 |
| 2025-03-26 | $2.96 | $2.98 | $2.87 | $2.90 | $2.90 | 616,735 |
| 2025-03-25 | $2.97 | $2.98 | $2.91 | $2.94 | $2.94 | 855,649 |
| 2025-03-24 | $3.10 | $3.10 | $2.97 | $2.99 | $2.99 | 748,974 |
| 2025-03-21 | $2.93 | $3.06 | $2.88 | $3.05 | $3.05 | 2,497,364 |
| 2025-03-20 | $2.98 | $3.04 | $2.96 | $2.97 | $2.97 | 882,910 |
| 2025-03-19 | $2.99 | $3.04 | $2.94 | $3.01 | $3.01 | 752,179 |
| 2025-03-18 | $3.05 | $3.11 | $2.99 | $2.99 | $2.99 | 707,542 |
| 2025-03-17 | $3.12 | $3.19 | $3.05 | $3.08 | $3.08 | 996,913 |
| 2025-03-14 | $3.07 | $3.15 | $3.05 | $3.13 | $3.13 | 789,755 |
| 2025-03-13 | $3.11 | $3.15 | $3.01 | $3.04 | $3.04 | 693,223 |
| 2025-03-12 | $3.10 | $3.14 | $3.02 | $3.12 | $3.12 | 1,297,938 |
| 2025-03-11 | $3.10 | $3.17 | $3.02 | $3.05 | $3.05 | 1,140,746 |
| 2025-03-10 | $3.24 | $3.28 | $3.05 | $3.10 | $3.10 | 1,346,769 |
| 2025-03-07 | $3.32 | $3.33 | $3.23 | $3.29 | $3.29 | 1,592,670 |
| 2025-03-06 | $3.34 | $3.38 | $3.27 | $3.29 | $3.29 | 1,676,019 |
| 2025-03-05 | $3.32 | $3.40 | $3.28 | $3.34 | $3.34 | 1,074,544 |
| 2025-03-04 | $3.31 | $3.39 | $3.25 | $3.32 | $3.32 | 955,892 |
| 2025-03-03 | $3.54 | $3.57 | $3.33 | $3.35 | $3.35 | 1,136,661 |
| 2025-02-28 | $3.58 | $3.61 | $3.50 | $3.54 | $3.54 | 853,312 |
| 2025-02-27 | $3.59 | $3.63 | $3.55 | $3.57 | $3.57 | 747,852 |
| 2025-02-26 | $3.68 | $3.72 | $3.58 | $3.60 | $3.60 | 914,710 |
| 2025-02-25 | $3.71 | $3.75 | $3.62 | $3.69 | $3.69 | 834,308 |
| 2025-02-24 | $3.75 | $3.79 | $3.68 | $3.68 | $3.68 | 575,412 |
| 2025-02-21 | $3.92 | $3.94 | $3.72 | $3.75 | $3.75 | 956,145 |
| 2025-02-20 | $4.01 | $4.04 | $3.87 | $3.88 | $3.88 | 910,106 |
| 2025-02-19 | $4.06 | $4.10 | $4.00 | $4.05 | $4.05 | 648,369 |
| 2025-02-18 | $4.18 | $4.18 | $4.07 | $4.12 | $4.12 | 1,176,243 |
| 2025-02-14 | $4.24 | $4.26 | $4.12 | $4.20 | $4.20 | 638,886 |
| 2025-02-13 | $4.10 | $4.23 | $3.96 | $4.23 | $4.23 | 925,548 |
| 2025-02-12 | $3.87 | $4.25 | $3.71 | $4.12 | $4.12 | 2,115,294 |
| 2025-02-11 | $4.31 | $4.43 | $4.31 | $4.39 | $4.39 | 981,002 |
| 2025-02-10 | $4.49 | $4.58 | $4.31 | $4.32 | $4.32 | 2,008,278 |
| 2025-02-07 | $3.94 | $4.90 | $3.84 | $4.42 | $4.42 | 3,089,127 |
| 2025-02-06 | $3.92 | $3.95 | $3.85 | $3.94 | $3.94 | 612,068 |
| 2025-02-05 | $3.93 | $3.95 | $3.84 | $3.90 | $3.90 | 1,074,771 |
| 2025-02-04 | $3.84 | $3.95 | $3.84 | $3.92 | $3.92 | 932,278 |
| 2025-02-03 | $3.89 | $3.93 | $3.80 | $3.87 | $3.87 | 559,739 |
| 2025-01-31 | $4.00 | $4.08 | $3.92 | $3.96 | $3.96 | 597,884 |
| 2025-01-30 | $4.09 | $4.15 | $4.01 | $4.02 | $4.02 | 467,998 |
| 2025-01-29 | $3.97 | $4.08 | $3.93 | $4.07 | $4.07 | 537,805 |
| 2025-01-28 | $3.96 | $4.08 | $3.94 | $3.97 | $3.97 | 479,746 |
| 2025-01-27 | $3.98 | $4.06 | $3.95 | $3.96 | $3.96 | 616,260 |
| 2025-01-24 | $4.00 | $4.04 | $3.95 | $3.98 | $3.98 | 371,479 |
| 2025-01-23 | $3.94 | $4.03 | $3.94 | $4.02 | $4.02 | 708,863 |
| 2025-01-22 | $4.08 | $4.13 | $3.94 | $3.99 | $3.99 | 686,318 |
| 2025-01-21 | $4.04 | $4.14 | $4.02 | $4.11 | $4.11 | 1,074,100 |
| 2025-01-17 | $4.07 | $4.08 | $3.99 | $4.04 | $4.04 | 526,400 |
| 2025-01-16 | $4.02 | $4.08 | $3.97 | $4.05 | $4.05 | 485,973 |
| 2025-01-15 | $4.06 | $4.17 | $3.95 | $4.01 | $4.01 | 702,860 |
| 2025-01-14 | $3.94 | $3.98 | $3.86 | $3.97 | $3.97 | 701,046 |
| 2025-01-13 | $3.74 | $3.91 | $3.74 | $3.89 | $3.89 | 543,718 |
| 2025-01-10 | $3.82 | $3.87 | $3.74 | $3.80 | $3.80 | 705,160 |
| 2025-01-08 | $3.90 | $3.93 | $3.77 | $3.93 | $3.93 | 807,679 |
| 2025-01-07 | $3.97 | $4.02 | $3.88 | $3.95 | $3.95 | 721,134 |
| 2025-01-06 | $4.11 | $4.12 | $3.94 | $3.95 | $3.95 | 768,006 |
| 2025-01-03 | $4.05 | $4.12 | $3.98 | $4.11 | $4.11 | 569,517 |
| 2025-01-02 | $4.06 | $4.13 | $3.98 | $4.02 | $4.02 | 561,219 |
| 2024-12-31 | $4.06 | $4.09 | $3.98 | $4.04 | $4.04 | 525,450 |
| 2024-12-30 | $4.04 | $4.09 | $3.92 | $4.04 | $4.04 | 955,593 |
| 2024-12-27 | $4.22 | $4.25 | $4.04 | $4.08 | $4.08 | 836,582 |
| 2024-12-26 | $4.08 | $4.27 | $4.03 | $4.26 | $4.26 | 758,543 |
| 2024-12-24 | $4.11 | $4.16 | $4.04 | $4.15 | $4.15 | 540,014 |
| 2024-12-23 | $4.46 | $4.46 | $4.12 | $4.13 | $4.13 | 943,390 |
| 2024-12-20 | $4.26 | $4.59 | $4.26 | $4.41 | $4.41 | 3,846,053 |
| 2024-12-19 | $4.28 | $4.35 | $4.23 | $4.33 | $4.33 | 1,798,175 |
| 2024-12-18 | $4.35 | $4.43 | $4.15 | $4.22 | $4.22 | 3,509,678 |
| 2024-12-17 | $4.22 | $4.34 | $4.17 | $4.32 | $4.32 | 1,636,640 |
| 2024-12-16 | $4.19 | $4.27 | $4.15 | $4.26 | $4.26 | 1,840,974 |
| 2024-12-13 | $4.30 | $4.30 | $4.16 | $4.21 | $4.21 | 949,849 |
| 2024-12-12 | $4.35 | $4.36 | $4.22 | $4.32 | $4.32 | 736,316 |
| 2024-12-11 | $4.42 | $4.43 | $4.27 | $4.37 | $4.37 | 961,614 |
| 2024-12-10 | $4.26 | $4.44 | $4.22 | $4.39 | $4.39 | 1,381,850 |
| 2024-12-09 | $4.00 | $4.28 | $4.00 | $4.26 | $4.26 | 1,414,369 |
| 2024-12-06 | $4.08 | $4.10 | $4.00 | $4.03 | $4.03 | 988,016 |
| 2024-12-05 | $3.98 | $4.09 | $3.94 | $4.06 | $4.06 | 836,529 |
| 2024-12-04 | $4.10 | $4.16 | $3.97 | $4.03 | $4.03 | 846,774 |
| 2024-12-03 | $4.14 | $4.15 | $3.93 | $4.08 | $4.08 | 1,061,830 |
| 2024-12-02 | $3.76 | $4.14 | $3.74 | $4.14 | $4.14 | 1,945,713 |
| 2024-11-29 | $3.71 | $3.75 | $3.67 | $3.73 | $3.73 | 386,222 |
| 2024-11-27 | $3.86 | $3.87 | $3.66 | $3.70 | $3.70 | 907,276 |
| 2024-11-26 | $3.84 | $3.87 | $3.81 | $3.83 | $3.83 | 1,065,508 |
| 2024-11-25 | $3.75 | $3.91 | $3.74 | $3.85 | $3.85 | 1,313,713 |
| 2024-11-22 | $3.68 | $3.78 | $3.65 | $3.74 | $3.74 | 917,251 |
| 2024-11-21 | $3.59 | $3.69 | $3.58 | $3.64 | $3.64 | 970,539 |
| 2024-11-20 | $3.55 | $3.60 | $3.47 | $3.59 | $3.59 | 742,578 |
| 2024-11-19 | $3.62 | $3.67 | $3.49 | $3.56 | $3.56 | 1,645,916 |
| 2024-11-18 | $3.91 | $3.91 | $3.68 | $3.69 | $3.69 | 929,371 |
| 2024-11-15 | $4.24 | $4.24 | $3.85 | $3.92 | $3.92 | 1,123,526 |
| 2024-11-14 | $4.28 | $4.29 | $4.01 | $4.05 | $4.05 | 1,154,051 |
| 2024-11-13 | $4.31 | $4.33 | $4.20 | $4.27 | $4.27 | 1,064,741 |
| 2024-11-12 | $4.33 | $4.38 | $4.19 | $4.27 | $4.27 | 1,474,147 |
| 2024-11-11 | $4.15 | $4.30 | $4.07 | $4.29 | $4.29 | 1,839,183 |
| 2024-11-08 | $4.09 | $4.16 | $4.04 | $4.10 | $4.10 | 1,272,626 |
| 2024-11-07 | $4.13 | $4.14 | $3.96 | $4.08 | $4.08 | 1,913,732 |
| 2024-11-06 | $3.40 | $4.16 | $3.34 | $4.13 | $4.13 | 2,066,185 |
| 2024-11-05 | $3.62 | $3.77 | $3.62 | $3.71 | $3.71 | 1,279,243 |
| 2024-11-04 | $3.58 | $3.71 | $3.52 | $3.66 | $3.66 | 898,898 |
| 2024-11-01 | $3.65 | $3.66 | $3.53 | $3.58 | $3.58 | 1,150,584 |
| 2024-10-31 | $3.64 | $3.69 | $3.59 | $3.60 | $3.60 | 1,225,924 |
| 2024-10-30 | $3.61 | $3.73 | $3.61 | $3.67 | $3.67 | 836,138 |
| 2024-10-29 | $3.65 | $3.74 | $3.62 | $3.64 | $3.64 | 741,573 |
| 2024-10-28 | $3.61 | $3.75 | $3.59 | $3.72 | $3.72 | 1,476,726 |
| 2024-10-25 | $3.74 | $3.74 | $3.56 | $3.56 | $3.56 | 1,017,236 |
| 2024-10-24 | $3.71 | $3.75 | $3.65 | $3.70 | $3.70 | 1,024,075 |
| 2024-10-23 | $3.71 | $3.73 | $3.62 | $3.68 | $3.68 | 968,351 |
| 2024-10-22 | $3.76 | $3.83 | $3.69 | $3.70 | $3.70 | 1,682,321 |
| 2024-10-21 | $3.93 | $3.95 | $3.77 | $3.79 | $3.79 | 856,518 |
| 2024-10-18 | $3.99 | $4.03 | $3.89 | $3.93 | $3.93 | 877,715 |
| 2024-10-17 | $4.00 | $4.02 | $3.96 | $3.98 | $3.98 | 886,577 |
| 2024-10-16 | $3.97 | $4.01 | $3.95 | $3.98 | $3.98 | 562,481 |
| 2024-10-15 | $4.00 | $4.05 | $3.79 | $3.92 | $3.92 | 953,256 |
| 2024-10-14 | $4.02 | $4.09 | $3.99 | $4.01 | $4.01 | 608,820 |
| 2024-10-11 | $3.96 | $4.06 | $3.96 | $4.05 | $4.05 | 493,175 |
| 2024-10-10 | $4.03 | $4.13 | $3.90 | $3.98 | $3.98 | 818,155 |
| 2024-10-09 | $4.13 | $4.22 | $4.09 | $4.12 | $4.12 | 745,527 |
| 2024-10-08 | $4.07 | $4.16 | $4.04 | $4.11 | $4.11 | 521,498 |
| 2024-10-07 | $4.02 | $4.10 | $3.99 | $4.05 | $4.05 | 780,712 |
| 2024-10-04 | $3.94 | $4.04 | $3.93 | $4.02 | $4.02 | 673,770 |
| 2024-10-03 | $3.85 | $3.95 | $3.83 | $3.89 | $3.89 | 513,799 |
| 2024-10-02 | $3.88 | $3.96 | $3.86 | $3.90 | $3.90 | 656,059 |
| 2024-10-01 | $4.00 | $4.06 | $3.90 | $3.92 | $3.92 | 829,936 |
| 2024-09-30 | $3.83 | $4.06 | $3.83 | $4.03 | $4.03 | 1,417,850 |
| 2024-09-27 | $3.84 | $3.87 | $3.75 | $3.84 | $3.84 | 696,141 |
| 2024-09-26 | $3.88 | $3.88 | $3.77 | $3.80 | $3.80 | 652,125 |
| 2024-09-25 | $3.88 | $3.90 | $3.83 | $3.83 | $3.83 | 570,663 |
| 2024-09-24 | $3.86 | $3.89 | $3.83 | $3.87 | $3.87 | 1,203,615 |
| 2024-09-23 | $3.80 | $3.84 | $3.73 | $3.82 | $3.82 | 1,590,150 |
| 2024-09-20 | $3.86 | $3.87 | $3.75 | $3.75 | $3.75 | 3,840,576 |
| 2024-09-19 | $3.93 | $3.93 | $3.80 | $3.91 | $3.91 | 1,514,093 |
| 2024-09-18 | $3.83 | $3.98 | $3.80 | $3.80 | $3.80 | 1,742,872 |
| 2024-09-17 | $3.88 | $3.90 | $3.81 | $3.84 | $3.84 | 853,903 |
| 2024-09-16 | $3.88 | $3.91 | $3.78 | $3.84 | $3.84 | 1,039,304 |
| 2024-09-13 | $3.89 | $3.96 | $3.85 | $3.92 | $3.92 | 1,278,712 |
| 2024-09-12 | $3.76 | $3.85 | $3.69 | $3.82 | $3.82 | 816,680 |
| 2024-09-11 | $3.74 | $3.80 | $3.65 | $3.73 | $3.73 | 1,179,274 |
| 2024-09-10 | $3.66 | $3.77 | $3.58 | $3.77 | $3.77 | 966,292 |
| 2024-09-09 | $3.66 | $3.77 | $3.59 | $3.66 | $3.66 | 1,825,706 |
| 2024-09-06 | $3.76 | $3.77 | $3.60 | $3.61 | $3.61 | 823,583 |
| 2024-09-05 | $3.81 | $3.81 | $3.70 | $3.75 | $3.75 | 707,277 |
| 2024-09-04 | $3.85 | $3.99 | $3.73 | $3.80 | $3.80 | 1,008,215 |
| 2024-09-03 | $3.80 | $3.88 | $3.72 | $3.74 | $3.74 | 842,069 |
| 2024-08-30 | $3.87 | $3.88 | $3.76 | $3.82 | $3.82 | 680,430 |
| 2024-08-29 | $3.93 | $3.94 | $3.84 | $3.86 | $3.86 | 645,001 |
| 2024-08-28 | $3.84 | $4.01 | $3.84 | $3.93 | $3.93 | 969,619 |
| 2024-08-27 | $3.79 | $3.86 | $3.74 | $3.86 | $3.86 | 980,812 |
| 2024-08-26 | $3.69 | $3.80 | $3.65 | $3.79 | $3.79 | 1,187,195 |
| 2024-08-23 | $3.33 | $3.66 | $3.33 | $3.64 | $3.64 | 1,459,360 |
| 2024-08-22 | $3.32 | $3.38 | $3.29 | $3.30 | $3.30 | 541,341 |
| 2024-08-21 | $3.35 | $3.38 | $3.31 | $3.34 | $3.34 | 785,494 |
| 2024-08-20 | $3.32 | $3.44 | $3.28 | $3.34 | $3.34 | 829,999 |
| 2024-08-19 | $3.32 | $3.36 | $3.28 | $3.31 | $3.31 | 944,931 |
| 2024-08-16 | $3.29 | $3.43 | $3.29 | $3.32 | $3.32 | 873,911 |
| 2024-08-15 | $3.30 | $3.37 | $3.26 | $3.29 | $3.29 | 960,497 |
| 2024-08-14 | $3.21 | $3.23 | $3.14 | $3.21 | $3.21 | 1,092,250 |
| 2024-08-13 | $3.09 | $3.23 | $3.05 | $3.20 | $3.20 | 1,032,443 |
| 2024-08-12 | $3.09 | $3.13 | $3.00 | $3.03 | $3.03 | 859,056 |
| 2024-08-09 | $3.14 | $3.24 | $3.05 | $3.08 | $3.08 | 1,122,990 |
| 2024-08-08 | $3.09 | $3.24 | $3.02 | $3.07 | $3.07 | 874,386 |
| 2024-08-07 | $3.99 | $3.99 | $3.03 | $3.08 | $3.08 | 3,938,260 |
| 2024-08-06 | $3.51 | $3.63 | $3.46 | $3.57 | $3.57 | 1,431,132 |
| 2024-08-05 | $3.54 | $3.58 | $3.44 | $3.52 | $3.52 | 1,260,155 |
| 2024-08-02 | $3.80 | $3.82 | $3.68 | $3.75 | $3.75 | 1,057,100 |
| 2024-08-01 | $4.18 | $4.18 | $3.86 | $3.94 | $3.94 | 1,168,585 |
| 2024-07-31 | $4.18 | $4.20 | $4.08 | $4.08 | $4.08 | 1,226,741 |
| 2024-07-30 | $4.10 | $4.17 | $4.09 | $4.15 | $4.15 | 817,868 |
| 2024-07-29 | $4.07 | $4.18 | $4.03 | $4.07 | $4.07 | 678,796 |
| 2024-07-26 | $4.15 | $4.16 | $4.05 | $4.16 | $4.16 | 626,408 |
| 2024-07-25 | $4.00 | $4.11 | $3.97 | $4.07 | $4.07 | 1,337,113 |
| 2024-07-24 | $4.10 | $4.18 | $3.98 | $3.98 | $3.98 | 1,207,447 |
| 2024-07-23 | $4.04 | $4.16 | $4.04 | $4.14 | $4.14 | 1,151,158 |
| 2024-07-22 | $3.95 | $4.08 | $3.86 | $4.08 | $4.08 | 825,899 |
| 2024-07-19 | $3.96 | $4.01 | $3.90 | $3.91 | $3.91 | 794,012 |
| 2024-07-18 | $3.92 | $4.08 | $3.91 | $3.95 | $3.95 | 782,620 |
| 2024-07-17 | $3.93 | $4.02 | $3.93 | $3.98 | $3.98 | 1,103,682 |
| 2024-07-16 | $3.87 | $3.97 | $3.84 | $3.96 | $3.96 | 1,144,755 |
| 2024-07-15 | $3.59 | $3.86 | $3.59 | $3.81 | $3.81 | 1,315,776 |
| 2024-07-12 | $3.56 | $3.61 | $3.52 | $3.55 | $3.55 | 990,216 |
| 2024-07-11 | $3.35 | $3.50 | $3.35 | $3.49 | $3.49 | 765,624 |
| 2024-07-10 | $3.40 | $3.50 | $3.27 | $3.28 | $3.28 | 836,645 |
| 2024-07-09 | $3.27 | $3.40 | $3.26 | $3.29 | $3.29 | 936,175 |
| 2024-07-08 | $3.28 | $3.35 | $3.26 | $3.29 | $3.29 | 946,393 |
| 2024-07-05 | $3.31 | $3.32 | $3.23 | $3.26 | $3.26 | 720,081 |
| 2024-07-03 | $3.40 | $3.40 | $3.31 | $3.33 | $3.33 | 450,502 |
| 2024-07-02 | $3.30 | $3.38 | $3.26 | $3.38 | $3.38 | 752,764 |
| 2024-07-01 | $3.24 | $3.29 | $3.16 | $3.27 | $3.27 | 1,141,974 |
| 2024-06-28 | $3.40 | $3.41 | $3.15 | $3.26 | $3.26 | 3,081,927 |
| 2024-06-27 | $3.30 | $3.37 | $3.28 | $3.36 | $3.36 | 640,476 |
| 2024-06-26 | $3.20 | $3.28 | $3.18 | $3.27 | $3.27 | 830,988 |
| 2024-06-25 | $3.23 | $3.28 | $3.20 | $3.23 | $3.23 | 971,608 |
| 2024-06-24 | $3.10 | $3.28 | $3.10 | $3.24 | $3.24 | 1,789,540 |
| 2024-06-21 | $3.08 | $3.16 | $2.99 | $3.06 | $3.06 | 5,624,470 |
| 2024-06-20 | $3.05 | $3.13 | $3.04 | $3.09 | $3.09 | 1,334,948 |
| 2024-06-18 | $3.03 | $3.07 | $2.98 | $3.07 | $3.07 | 1,115,835 |
| 2024-06-17 | $3.04 | $3.08 | $2.99 | $3.03 | $3.03 | 1,131,985 |
| 2024-06-14 | $3.10 | $3.15 | $3.00 | $3.07 | $3.07 | 1,203,505 |
| 2024-06-13 | $3.21 | $3.22 | $3.06 | $3.15 | $3.15 | 1,477,155 |
| 2024-06-12 | $3.38 | $3.46 | $3.16 | $3.19 | $3.19 | 1,083,102 |
| 2024-06-11 | $3.50 | $3.55 | $3.28 | $3.30 | $3.30 | 1,410,901 |
| 2024-06-10 | $3.59 | $3.65 | $3.51 | $3.52 | $3.52 | 1,666,602 |
| 2024-06-07 | $3.52 | $3.58 | $3.47 | $3.47 | $3.47 | 773,201 |
| 2024-06-06 | $3.67 | $3.70 | $3.54 | $3.56 | $3.56 | 905,064 |
| 2024-06-05 | $3.79 | $3.80 | $3.66 | $3.68 | $3.68 | 861,613 |
| 2024-06-04 | $3.56 | $3.80 | $3.51 | $3.77 | $3.77 | 1,391,300 |
| 2024-06-03 | $3.70 | $3.74 | $3.54 | $3.59 | $3.59 | 1,132,277 |
| 2024-05-31 | $3.61 | $3.72 | $3.47 | $3.50 | $3.50 | 4,878,535 |
| 2024-05-30 | $3.44 | $3.61 | $3.44 | $3.60 | $3.60 | 1,240,266 |
| 2024-05-29 | $3.35 | $3.48 | $3.34 | $3.44 | $3.44 | 1,159,023 |
| 2024-05-28 | $3.44 | $3.50 | $3.36 | $3.40 | $3.40 | 1,334,755 |
| 2024-05-24 | $3.54 | $3.58 | $3.44 | $3.45 | $3.45 | 1,234,318 |
| 2024-05-23 | $3.52 | $3.58 | $3.44 | $3.50 | $3.50 | 1,239,353 |
| 2024-05-22 | $3.64 | $3.64 | $3.51 | $3.54 | $3.54 | 1,364,441 |
| 2024-05-21 | $3.72 | $3.72 | $3.65 | $3.68 | $3.68 | 878,649 |
| 2024-05-20 | $3.81 | $3.84 | $3.73 | $3.74 | $3.74 | 854,719 |
| 2024-05-17 | $3.96 | $3.96 | $3.81 | $3.82 | $3.82 | 1,242,175 |
| 2024-05-16 | $3.90 | $3.97 | $3.90 | $3.94 | $3.94 | 722,891 |
| 2024-05-15 | $3.94 | $4.03 | $3.92 | $3.96 | $3.96 | 757,157 |
| 2024-05-14 | $3.98 | $4.01 | $3.82 | $3.87 | $3.87 | 1,143,973 |
| 2024-05-13 | $3.73 | $3.98 | $3.72 | $3.94 | $3.94 | 1,269,992 |
| 2024-05-10 | $3.79 | $3.84 | $3.67 | $3.70 | $3.70 | 920,682 |
| 2024-05-09 | $3.79 | $3.81 | $3.74 | $3.81 | $3.81 | 957,276 |
| 2024-05-08 | $3.75 | $3.86 | $3.71 | $3.82 | $3.82 | 725,695 |
| 2024-05-07 | $3.88 | $3.88 | $3.76 | $3.76 | $3.76 | 903,776 |
| 2024-05-06 | $3.91 | $3.98 | $3.83 | $3.86 | $3.86 | 1,389,231 |
| 2024-05-03 | $3.93 | $4.08 | $3.82 | $3.87 | $3.87 | 1,556,743 |
| 2024-05-02 | $3.50 | $3.71 | $3.43 | $3.68 | $3.68 | 1,420,723 |
| 2024-05-01 | $3.41 | $3.77 | $3.35 | $3.49 | $3.49 | 2,771,013 |
| 2024-04-30 | $3.26 | $3.31 | $3.14 | $3.15 | $3.15 | 1,605,237 |
| 2024-04-29 | $3.22 | $3.35 | $3.14 | $3.30 | $3.30 | 1,875,392 |
| 2024-04-26 | $3.00 | $3.06 | $2.96 | $3.06 | $3.06 | 524,901 |
| 2024-04-25 | $3.01 | $3.07 | $2.96 | $2.99 | $2.99 | 792,175 |
| 2024-04-24 | $3.02 | $3.07 | $3.00 | $3.07 | $3.07 | 751,502 |
| 2024-04-23 | $3.05 | $3.11 | $3.03 | $3.03 | $3.03 | 736,232 |
| 2024-04-22 | $3.06 | $3.09 | $3.00 | $3.05 | $3.05 | 774,103 |
| 2024-04-19 | $3.00 | $3.06 | $3.00 | $3.06 | $3.06 | 827,035 |
| 2024-04-18 | $3.02 | $3.08 | $3.00 | $3.02 | $3.02 | 809,565 |
| 2024-04-17 | $3.10 | $3.11 | $3.02 | $3.02 | $3.02 | 677,357 |
| 2024-04-16 | $3.17 | $3.17 | $3.08 | $3.09 | $3.09 | 719,812 |
| 2024-04-15 | $3.21 | $3.24 | $3.13 | $3.17 | $3.17 | 601,362 |
| 2024-04-12 | $3.29 | $3.31 | $3.17 | $3.20 | $3.20 | 807,382 |
| 2024-04-11 | $3.32 | $3.35 | $3.27 | $3.31 | $3.31 | 817,726 |
| 2024-04-10 | $3.28 | $3.45 | $3.28 | $3.33 | $3.33 | 887,434 |
| 2024-04-09 | $3.31 | $3.47 | $3.31 | $3.38 | $3.38 | 547,220 |
| 2024-04-08 | $3.25 | $3.39 | $3.25 | $3.35 | $3.35 | 629,653 |
| 2024-04-05 | $3.23 | $3.29 | $3.22 | $3.24 | $3.24 | 556,503 |
| 2024-04-04 | $3.29 | $3.34 | $3.24 | $3.24 | $3.24 | 666,276 |
| 2024-04-03 | $3.17 | $3.28 | $3.17 | $3.24 | $3.24 | 582,723 |
| 2024-04-02 | $3.22 | $3.26 | $3.18 | $3.22 | $3.22 | 735,281 |
| 2024-04-01 | $3.36 | $3.36 | $3.26 | $3.27 | $3.27 | 497,129 |
| 2024-03-28 | $3.35 | $3.43 | $3.35 | $3.38 | $3.38 | 844,300 |
| 2024-03-27 | $3.21 | $3.34 | $3.20 | $3.32 | $3.32 | 796,155 |
| 2024-03-26 | $3.24 | $3.26 | $3.19 | $3.20 | $3.20 | 636,582 |
| 2024-03-25 | $3.29 | $3.33 | $3.22 | $3.23 | $3.23 | 527,624 |
| 2024-03-22 | $3.39 | $3.40 | $3.26 | $3.26 | $3.26 | 663,735 |
| 2024-03-21 | $3.40 | $3.44 | $3.37 | $3.39 | $3.39 | 1,115,202 |
| 2024-03-20 | $3.30 | $3.41 | $3.27 | $3.41 | $3.41 | 1,053,612 |
| 2024-03-19 | $3.21 | $3.34 | $3.20 | $3.34 | $3.34 | 755,449 |
| 2024-03-18 | $3.26 | $3.29 | $3.23 | $3.26 | $3.26 | 839,447 |
| 2024-03-15 | $3.20 | $3.34 | $3.19 | $3.28 | $3.28 | 2,150,343 |
| 2024-03-14 | $3.30 | $3.30 | $3.16 | $3.20 | $3.20 | 1,778,351 |
| 2024-03-13 | $3.22 | $3.27 | $3.13 | $3.18 | $3.18 | 1,133,068 |
| 2024-03-12 | $3.28 | $3.30 | $3.19 | $3.23 | $3.23 | 1,168,074 |
| 2024-03-11 | $3.35 | $3.35 | $3.26 | $3.30 | $3.30 | 633,721 |
| 2024-03-08 | $3.38 | $3.43 | $3.35 | $3.37 | $3.37 | 792,071 |
| 2024-03-07 | $3.38 | $3.43 | $3.34 | $3.35 | $3.35 | 608,719 |
| 2024-03-06 | $3.32 | $3.37 | $3.31 | $3.35 | $3.35 | 1,293,614 |
| 2024-03-05 | $3.38 | $3.51 | $3.30 | $3.31 | $3.31 | 1,801,188 |
| 2024-03-04 | $3.40 | $3.40 | $3.30 | $3.39 | $3.39 | 1,219,779 |
| 2024-03-01 | $3.45 | $3.45 | $3.33 | $3.34 | $3.34 | 1,457,944 |
| 2024-02-29 | $3.39 | $3.49 | $3.36 | $3.44 | $3.44 | 1,447,451 |
| 2024-02-28 | $3.52 | $3.53 | $3.34 | $3.35 | $3.35 | 1,558,187 |
| 2024-02-27 | $3.56 | $3.62 | $3.55 | $3.56 | $3.56 | 1,143,613 |
| 2024-02-26 | $3.48 | $3.59 | $3.48 | $3.53 | $3.53 | 1,319,640 |
| 2024-02-23 | $3.51 | $3.56 | $3.46 | $3.50 | $3.50 | 1,266,012 |
| 2024-02-22 | $3.49 | $3.58 | $3.49 | $3.51 | $3.51 | 1,113,541 |
| 2024-02-21 | $3.54 | $3.64 | $3.46 | $3.51 | $3.51 | 1,213,904 |
| 2024-02-20 | $3.60 | $3.70 | $3.51 | $3.56 | $3.56 | 1,531,894 |
| 2024-02-16 | $3.68 | $3.81 | $3.64 | $3.65 | $3.65 | 1,769,973 |
| 2024-02-15 | $3.56 | $3.77 | $3.54 | $3.70 | $3.70 | 1,835,834 |
| 2024-02-14 | $3.71 | $3.79 | $3.42 | $3.47 | $3.47 | 2,027,722 |
| 2024-02-13 | $3.46 | $3.60 | $3.34 | $3.40 | $3.40 | 1,172,210 |
| 2024-02-12 | $3.44 | $3.61 | $3.43 | $3.57 | $3.57 | 986,887 |
| 2024-02-09 | $3.40 | $3.48 | $3.33 | $3.45 | $3.45 | 930,601 |
| 2024-02-08 | $3.46 | $3.50 | $3.37 | $3.39 | $3.39 | 1,302,083 |
| 2024-02-07 | $3.57 | $3.57 | $3.46 | $3.47 | $3.47 | 691,408 |
| 2024-02-06 | $3.47 | $3.58 | $3.46 | $3.57 | $3.57 | 591,089 |
| 2024-02-05 | $3.51 | $3.55 | $3.46 | $3.48 | $3.48 | 780,002 |
| 2024-02-02 | $3.62 | $3.67 | $3.59 | $3.60 | $3.60 | 814,886 |
| 2024-02-01 | $3.62 | $3.71 | $3.60 | $3.70 | $3.70 | 683,698 |
| 2024-01-31 | $3.71 | $3.78 | $3.60 | $3.60 | $3.60 | 953,557 |
| 2024-01-30 | $3.75 | $3.79 | $3.70 | $3.70 | $3.70 | 718,173 |
| 2024-01-29 | $3.68 | $3.78 | $3.64 | $3.78 | $3.78 | 853,583 |
| 2024-01-26 | $3.67 | $3.78 | $3.62 | $3.68 | $3.68 | 902,097 |
| 2024-01-25 | $3.74 | $3.80 | $3.61 | $3.63 | $3.63 | 1,287,434 |
| 2024-01-24 | $3.77 | $3.79 | $3.63 | $3.69 | $3.69 | 954,725 |
| 2024-01-23 | $3.70 | $3.78 | $3.63 | $3.74 | $3.74 | 1,090,588 |
| 2024-01-22 | $3.63 | $3.70 | $3.60 | $3.70 | $3.70 | 1,000,902 |
| 2024-01-19 | $3.52 | $3.65 | $3.48 | $3.58 | $3.58 | 817,426 |
| 2024-01-18 | $3.47 | $3.51 | $3.42 | $3.48 | $3.48 | 819,316 |
| 2024-01-17 | $3.41 | $3.52 | $3.41 | $3.47 | $3.47 | 637,926 |
| 2024-01-16 | $3.49 | $3.54 | $3.47 | $3.49 | $3.49 | 883,506 |
| 2024-01-12 | $3.52 | $3.59 | $3.51 | $3.53 | $3.53 | 588,325 |
| 2024-01-11 | $3.44 | $3.53 | $3.41 | $3.52 | $3.52 | 1,040,331 |
| 2024-01-10 | $3.42 | $3.49 | $3.39 | $3.44 | $3.44 | 969,522 |
| 2024-01-09 | $3.54 | $3.56 | $3.44 | $3.44 | $3.44 | 964,678 |
| 2024-01-08 | $3.45 | $3.66 | $3.45 | $3.61 | $3.61 | 825,251 |
| 2024-01-05 | $3.41 | $3.52 | $3.35 | $3.46 | $3.46 | 1,361,459 |
| 2024-01-04 | $3.57 | $3.58 | $3.45 | $3.45 | $3.45 | 1,074,396 |
| 2024-01-03 | $3.66 | $3.69 | $3.56 | $3.56 | $3.56 | 830,486 |
| 2024-01-02 | $3.60 | $3.75 | $3.59 | $3.69 | $3.69 | 775,071 |
| 2023-12-29 | $3.70 | $3.74 | $3.65 | $3.65 | $3.65 | 1,185,846 |
| 2023-12-28 | $3.70 | $3.77 | $3.68 | $3.71 | $3.71 | 866,413 |
| 2023-12-27 | $3.71 | $3.77 | $3.67 | $3.69 | $3.69 | 642,256 |
| 2023-12-26 | $3.60 | $3.71 | $3.50 | $3.68 | $3.68 | 615,339 |
| 2023-12-22 | $3.52 | $3.61 | $3.51 | $3.60 | $3.60 | 688,644 |
| 2023-12-21 | $3.42 | $3.51 | $3.40 | $3.51 | $3.51 | 861,063 |
| 2023-12-20 | $3.45 | $3.51 | $3.39 | $3.40 | $3.40 | 1,057,956 |
| 2023-12-19 | $3.46 | $3.51 | $3.46 | $3.46 | $3.46 | 1,099,444 |
| 2023-12-18 | $3.45 | $3.55 | $3.42 | $3.44 | $3.44 | 1,121,278 |
| 2023-12-15 | $3.49 | $3.53 | $3.40 | $3.44 | $3.44 | 1,566,340 |
| 2023-12-14 | $3.40 | $3.52 | $3.38 | $3.46 | $3.46 | 1,319,958 |
| 2023-12-13 | $3.22 | $3.40 | $3.18 | $3.37 | $3.37 | 1,655,542 |
| 2023-12-12 | $3.30 | $3.30 | $3.18 | $3.23 | $3.23 | 982,701 |
| 2023-12-11 | $3.23 | $3.35 | $3.20 | $3.28 | $3.28 | 741,254 |
| 2023-12-08 | $3.23 | $3.29 | $3.21 | $3.23 | $3.23 | 983,586 |
| 2023-12-07 | $3.25 | $3.29 | $3.21 | $3.25 | $3.25 | 895,539 |
| 2023-12-06 | $3.29 | $3.36 | $3.22 | $3.23 | $3.23 | 907,176 |
| 2023-12-05 | $3.17 | $3.30 | $3.12 | $3.26 | $3.26 | 966,589 |
| 2023-12-04 | $3.18 | $3.28 | $3.16 | $3.19 | $3.19 | 793,542 |
| 2023-12-01 | $3.01 | $3.18 | $2.99 | $3.17 | $3.17 | 1,074,016 |
| 2023-11-30 | $3.08 | $3.10 | $2.99 | $3.04 | $3.04 | 997,806 |
| 2023-11-29 | $3.05 | $3.09 | $3.00 | $3.06 | $3.06 | 711,186 |
| 2023-11-28 | $3.05 | $3.05 | $2.95 | $2.99 | $2.99 | 796,136 |
| 2023-11-27 | $3.00 | $3.08 | $3.00 | $3.04 | $3.04 | 793,340 |
| 2023-11-24 | $2.99 | $3.11 | $2.99 | $3.04 | $3.04 | 425,836 |
| 2023-11-22 | $2.98 | $3.02 | $2.97 | $3.02 | $3.02 | 629,382 |
| 2023-11-21 | $2.89 | $3.01 | $2.89 | $2.96 | $2.96 | 974,366 |
| 2023-11-20 | $2.80 | $3.01 | $2.77 | $2.92 | $2.92 | 1,177,189 |
| 2023-11-17 | $2.72 | $2.82 | $2.70 | $2.80 | $2.80 | 1,381,714 |
| 2023-11-16 | $2.72 | $2.78 | $2.66 | $2.70 | $2.70 | 1,098,111 |
| 2023-11-15 | $2.69 | $2.84 | $2.69 | $2.78 | $2.78 | 1,418,242 |
| 2023-11-14 | $2.57 | $2.68 | $2.57 | $2.66 | $2.66 | 2,130,170 |
| 2023-11-13 | $2.54 | $2.54 | $2.46 | $2.47 | $2.47 | 1,325,031 |
| 2023-11-10 | $2.48 | $2.56 | $2.40 | $2.51 | $2.51 | 1,226,376 |
| 2023-11-09 | $2.64 | $2.67 | $2.46 | $2.47 | $2.47 | 1,248,327 |
| 2023-11-08 | $2.63 | $2.67 | $2.57 | $2.61 | $2.61 | 1,474,159 |
| 2023-11-07 | $2.47 | $2.69 | $2.46 | $2.63 | $2.63 | 903,720 |
| 2023-11-06 | $2.74 | $2.75 | $2.44 | $2.47 | $2.47 | 1,913,676 |
| 2023-11-03 | $2.64 | $2.91 | $2.64 | $2.71 | $2.71 | 1,618,880 |
| 2023-11-02 | $2.57 | $2.72 | $2.43 | $2.61 | $2.61 | 2,447,074 |
| 2023-11-01 | $3.15 | $3.16 | $2.54 | $2.60 | $2.60 | 4,964,424 |
| 2023-10-31 | $3.19 | $3.27 | $3.18 | $3.19 | $3.19 | 965,069 |
| 2023-10-30 | $3.16 | $3.23 | $3.14 | $3.20 | $3.20 | 627,665 |
| 2023-10-27 | $3.22 | $3.22 | $3.09 | $3.10 | $3.10 | 864,074 |
| 2023-10-26 | $3.16 | $3.25 | $3.15 | $3.22 | $3.22 | 573,524 |
| 2023-10-25 | $3.11 | $3.17 | $3.09 | $3.14 | $3.14 | 644,662 |
| 2023-10-24 | $3.14 | $3.18 | $3.13 | $3.16 | $3.16 | 593,047 |
| 2023-10-23 | $3.10 | $3.20 | $3.06 | $3.12 | $3.12 | 673,168 |
| 2023-10-20 | $3.24 | $3.27 | $3.11 | $3.12 | $3.12 | 729,886 |
| 2023-10-19 | $3.28 | $3.30 | $3.21 | $3.22 | $3.22 | 465,529 |
| 2023-10-18 | $3.39 | $3.39 | $3.30 | $3.31 | $3.31 | 454,801 |
| 2023-10-17 | $3.35 | $3.46 | $3.35 | $3.43 | $3.43 | 680,787 |
| 2023-10-16 | $3.34 | $3.41 | $3.33 | $3.38 | $3.38 | 505,768 |
| 2023-10-13 | $3.31 | $3.40 | $3.22 | $3.29 | $3.29 | 1,335,109 |
| 2023-10-12 | $3.44 | $3.44 | $3.35 | $3.35 | $3.35 | 449,901 |
| 2023-10-11 | $3.39 | $3.46 | $3.39 | $3.44 | $3.44 | 555,170 |
| 2023-10-10 | $3.40 | $3.48 | $3.40 | $3.41 | $3.41 | 508,767 |
| 2023-10-09 | $3.40 | $3.43 | $3.35 | $3.40 | $3.40 | 714,832 |
| 2023-10-06 | $3.49 | $3.52 | $3.41 | $3.42 | $3.42 | 702,247 |
| 2023-10-05 | $3.45 | $3.53 | $3.43 | $3.51 | $3.51 | 688,235 |
| 2023-10-04 | $3.48 | $3.52 | $3.44 | $3.48 | $3.48 | 650,258 |
| 2023-10-03 | $3.51 | $3.54 | $3.47 | $3.49 | $3.49 | 655,927 |
| 2023-10-02 | $3.47 | $3.53 | $3.42 | $3.53 | $3.53 | 658,130 |
| 2023-09-29 | $3.54 | $3.54 | $3.45 | $3.48 | $3.48 | 673,113 |
| 2023-09-28 | $3.38 | $3.55 | $3.32 | $3.52 | $3.52 | 773,690 |
| 2023-09-27 | $3.37 | $3.42 | $3.37 | $3.40 | $3.40 | 788,476 |
| 2023-09-26 | $3.47 | $3.53 | $3.36 | $3.36 | $3.36 | 892,553 |
| 2023-09-25 | $3.45 | $3.49 | $3.36 | $3.47 | $3.47 | 1,190,505 |
| 2023-09-22 | $3.44 | $3.52 | $3.38 | $3.45 | $3.45 | 852,367 |
| 2023-09-21 | $3.37 | $3.50 | $3.37 | $3.42 | $3.42 | 763,656 |
| 2023-09-20 | $3.54 | $3.62 | $3.39 | $3.40 | $3.40 | 1,235,282 |
| 2023-09-19 | $3.22 | $3.53 | $3.22 | $3.52 | $3.52 | 2,474,651 |
| 2023-09-18 | $3.12 | $3.13 | $3.05 | $3.08 | $3.08 | 501,661 |
| 2023-09-15 | $3.16 | $3.20 | $3.11 | $3.13 | $3.13 | 870,481 |
| 2023-09-14 | $3.08 | $3.19 | $3.08 | $3.16 | $3.16 | 613,578 |
| 2023-09-13 | $3.19 | $3.19 | $3.06 | $3.07 | $3.07 | 652,064 |
| 2023-09-12 | $3.07 | $3.15 | $3.04 | $3.13 | $3.13 | 888,283 |
| 2023-09-11 | $3.03 | $3.08 | $3.01 | $3.06 | $3.06 | 598,144 |
| 2023-09-08 | $3.00 | $3.03 | $2.92 | $3.02 | $3.02 | 1,041,094 |
| 2023-09-07 | $3.00 | $3.04 | $2.90 | $2.92 | $2.92 | 1,302,217 |
| 2023-09-06 | $3.07 | $3.09 | $3.02 | $3.04 | $3.04 | 783,804 |
| 2023-09-05 | $3.15 | $3.15 | $3.03 | $3.06 | $3.06 | 844,584 |
| 2023-09-01 | $3.17 | $3.29 | $3.16 | $3.17 | $3.17 | 677,223 |
| 2023-08-31 | $3.11 | $3.20 | $3.11 | $3.14 | $3.14 | 934,271 |
| 2023-08-30 | $3.21 | $3.24 | $3.10 | $3.11 | $3.11 | 617,367 |
| 2023-08-29 | $3.23 | $3.26 | $3.18 | $3.22 | $3.22 | 504,716 |
| 2023-08-28 | $3.17 | $3.28 | $3.17 | $3.24 | $3.24 | 437,892 |
| 2023-08-25 | $3.22 | $3.24 | $3.13 | $3.16 | $3.16 | 453,490 |
| 2023-08-24 | $3.20 | $3.24 | $3.19 | $3.21 | $3.21 | 871,036 |
| 2023-08-23 | $3.15 | $3.25 | $3.15 | $3.25 | $3.25 | 323,950 |
| 2023-08-22 | $3.19 | $3.23 | $3.16 | $3.17 | $3.17 | 493,862 |
| 2023-08-21 | $3.19 | $3.22 | $3.16 | $3.20 | $3.20 | 426,000 |
| 2023-08-18 | $3.15 | $3.21 | $3.15 | $3.19 | $3.19 | 503,170 |
| 2023-08-17 | $3.22 | $3.25 | $3.17 | $3.19 | $3.19 | 491,956 |
| 2023-08-16 | $3.17 | $3.24 | $3.16 | $3.20 | $3.20 | 807,604 |
| 2023-08-15 | $3.31 | $3.31 | $3.19 | $3.20 | $3.20 | 978,736 |
| 2023-08-14 | $3.28 | $3.30 | $3.24 | $3.27 | $3.27 | 337,785 |
| 2023-08-11 | $3.30 | $3.36 | $3.27 | $3.30 | $3.30 | 698,185 |
| 2023-08-10 | $3.32 | $3.45 | $3.23 | $3.31 | $3.31 | 749,126 |
| 2023-08-09 | $3.31 | $3.34 | $3.22 | $3.32 | $3.32 | 834,551 |
| 2023-08-08 | $3.28 | $3.31 | $3.23 | $3.27 | $3.27 | 522,804 |
| 2023-08-07 | $3.46 | $3.49 | $3.31 | $3.32 | $3.32 | 755,933 |
| 2023-08-04 | $3.58 | $3.61 | $3.46 | $3.46 | $3.46 | 740,000 |
| 2023-08-03 | $3.70 | $3.74 | $3.56 | $3.60 | $3.60 | 741,176 |
| 2023-08-02 | $3.43 | $3.72 | $3.40 | $3.70 | $3.70 | 1,387,745 |
| 2023-08-01 | $3.46 | $3.55 | $3.43 | $3.43 | $3.43 | 929,681 |
| 2023-07-31 | $3.47 | $3.54 | $3.44 | $3.46 | $3.46 | 1,090,864 |
| 2023-07-28 | $3.56 | $3.60 | $3.47 | $3.47 | $3.47 | 621,162 |
| 2023-07-27 | $3.56 | $3.63 | $3.50 | $3.51 | $3.51 | 731,995 |
| 2023-07-26 | $3.51 | $3.55 | $3.44 | $3.54 | $3.54 | 682,958 |
| 2023-07-25 | $3.34 | $3.50 | $3.34 | $3.50 | $3.50 | 1,151,435 |
| 2023-07-24 | $3.36 | $3.45 | $3.35 | $3.36 | $3.36 | 351,862 |
| 2023-07-21 | $3.47 | $3.47 | $3.37 | $3.39 | $3.39 | 678,711 |
| 2023-07-20 | $3.54 | $3.55 | $3.42 | $3.43 | $3.43 | 513,783 |
| 2023-07-19 | $3.53 | $3.61 | $3.51 | $3.57 | $3.57 | 851,777 |
| 2023-07-18 | $3.54 | $3.62 | $3.50 | $3.53 | $3.53 | 609,615 |
| 2023-07-17 | $3.56 | $3.61 | $3.54 | $3.55 | $3.55 | 486,276 |
| 2023-07-14 | $3.58 | $3.61 | $3.52 | $3.58 | $3.58 | 500,337 |
| 2023-07-13 | $3.61 | $3.68 | $3.56 | $3.62 | $3.62 | 470,962 |
| 2023-07-12 | $3.64 | $3.65 | $3.57 | $3.59 | $3.59 | 598,844 |
| 2023-07-11 | $3.53 | $3.60 | $3.52 | $3.57 | $3.57 | 528,521 |
| 2023-07-10 | $3.51 | $3.63 | $3.42 | $3.54 | $3.54 | 654,181 |
| 2023-07-07 | $3.29 | $3.55 | $3.29 | $3.54 | $3.54 | 1,313,969 |
| 2023-07-06 | $3.32 | $3.34 | $3.24 | $3.27 | $3.27 | 657,246 |
| 2023-07-05 | $3.49 | $3.49 | $3.35 | $3.36 | $3.36 | 665,175 |
| 2023-07-03 | $3.40 | $3.54 | $3.40 | $3.53 | $3.53 | 326,513 |
| 2023-06-30 | $3.49 | $3.51 | $3.38 | $3.40 | $3.40 | 1,073,785 |
| 2023-06-29 | $3.38 | $3.50 | $3.37 | $3.46 | $3.46 | 582,016 |
| 2023-06-28 | $3.37 | $3.40 | $3.32 | $3.39 | $3.39 | 475,893 |
| 2023-06-27 | $3.30 | $3.41 | $3.24 | $3.36 | $3.36 | 582,580 |
| 2023-06-26 | $3.20 | $3.30 | $3.09 | $3.26 | $3.26 | 552,596 |
| 2023-06-23 | $3.14 | $3.21 | $3.10 | $3.17 | $3.17 | 1,564,449 |
| 2023-06-22 | $3.26 | $3.26 | $3.16 | $3.22 | $3.22 | 723,211 |
| 2023-06-21 | $3.30 | $3.33 | $3.24 | $3.30 | $3.30 | 467,145 |
| 2023-06-20 | $3.33 | $3.34 | $3.28 | $3.32 | $3.32 | 527,933 |
| 2023-06-16 | $3.42 | $3.44 | $3.32 | $3.36 | $3.36 | 1,324,971 |
| 2023-06-15 | $3.22 | $3.36 | $3.22 | $3.35 | $3.35 | 910,262 |
| 2023-06-14 | $3.25 | $3.36 | $3.20 | $3.21 | $3.21 | 4,884,088 |
| 2023-06-13 | $3.26 | $3.40 | $3.20 | $3.22 | $3.22 | 1,939,201 |
| 2023-06-12 | $3.23 | $3.30 | $3.23 | $3.26 | $3.26 | 848,213 |
| 2023-06-09 | $3.32 | $3.36 | $3.24 | $3.25 | $3.25 | 586,855 |
| 2023-06-08 | $3.35 | $3.39 | $3.27 | $3.31 | $3.31 | 913,835 |
| 2023-06-07 | $3.26 | $3.41 | $3.24 | $3.38 | $3.38 | 1,126,486 |
| 2023-06-06 | $3.04 | $3.26 | $3.03 | $3.24 | $3.24 | 1,199,124 |
| 2023-06-05 | $3.21 | $3.21 | $3.05 | $3.06 | $3.06 | 784,742 |
| 2023-06-02 | $3.19 | $3.25 | $3.13 | $3.25 | $3.25 | 1,890,909 |
| 2023-06-01 | $3.07 | $3.18 | $3.03 | $3.13 | $3.13 | 1,223,621 |
| 2023-05-31 | $3.11 | $3.15 | $2.96 | $3.03 | $3.03 | 2,794,728 |
| 2023-05-30 | $3.26 | $3.27 | $3.13 | $3.14 | $3.14 | 932,787 |
| 2023-05-26 | $3.25 | $3.32 | $3.25 | $3.26 | $3.26 | 700,925 |
| 2023-05-25 | $3.28 | $3.29 | $3.19 | $3.24 | $3.24 | 1,527,637 |
| 2023-05-24 | $3.37 | $3.39 | $3.30 | $3.31 | $3.31 | 1,094,412 |
| 2023-05-23 | $3.49 | $3.52 | $3.38 | $3.41 | $3.41 | 1,383,501 |
| 2023-05-22 | $3.54 | $3.60 | $3.46 | $3.52 | $3.52 | 1,373,295 |
| 2023-05-19 | $3.67 | $3.67 | $3.51 | $3.54 | $3.54 | 847,278 |
| 2023-05-18 | $3.40 | $3.58 | $3.38 | $3.57 | $3.57 | 902,671 |
| 2023-05-17 | $3.15 | $3.44 | $3.15 | $3.40 | $3.40 | 1,315,373 |
| 2023-05-16 | $3.08 | $3.29 | $3.02 | $3.15 | $3.15 | 1,654,124 |
| 2023-05-15 | $2.84 | $2.92 | $2.84 | $2.91 | $2.91 | 694,811 |
| 2023-05-12 | $2.86 | $2.88 | $2.81 | $2.85 | $2.85 | 666,025 |
| 2023-05-11 | $2.86 | $2.90 | $2.85 | $2.86 | $2.86 | 670,494 |
| 2023-05-10 | $2.98 | $3.04 | $2.87 | $2.90 | $2.90 | 1,557,692 |
| 2023-05-09 | $3.03 | $3.03 | $2.90 | $2.93 | $2.93 | 1,443,010 |
| 2023-05-08 | $2.96 | $2.97 | $2.80 | $2.87 | $2.87 | 1,318,471 |
| 2023-05-05 | $2.78 | $3.02 | $2.78 | $2.96 | $2.96 | 1,704,574 |
| 2023-05-04 | $2.93 | $2.93 | $2.70 | $2.74 | $2.74 | 1,871,695 |
| 2023-05-03 | $3.25 | $3.41 | $2.89 | $2.90 | $2.90 | 2,413,723 |
| 2023-05-02 | $3.54 | $3.54 | $3.29 | $3.31 | $3.31 | 1,765,303 |
| 2023-05-01 | $3.52 | $3.58 | $3.50 | $3.57 | $3.57 | 496,645 |
| 2023-04-28 | $3.43 | $3.53 | $3.40 | $3.51 | $3.51 | 637,056 |
| 2023-04-27 | $3.37 | $3.43 | $3.34 | $3.43 | $3.43 | 448,152 |
| 2023-04-26 | $3.30 | $3.42 | $3.27 | $3.37 | $3.37 | 474,892 |
| 2023-04-25 | $3.33 | $3.39 | $3.32 | $3.34 | $3.34 | 721,830 |
| 2023-04-24 | $3.39 | $3.44 | $3.35 | $3.36 | $3.36 | 523,630 |
| 2023-04-21 | $3.40 | $3.44 | $3.34 | $3.40 | $3.40 | 601,834 |
| 2023-04-20 | $3.36 | $3.45 | $3.35 | $3.41 | $3.41 | 709,482 |
| 2023-04-19 | $3.36 | $3.40 | $3.36 | $3.39 | $3.39 | 623,561 |
| 2023-04-18 | $3.45 | $3.45 | $3.36 | $3.37 | $3.37 | 489,254 |
| 2023-04-17 | $3.39 | $3.48 | $3.37 | $3.46 | $3.46 | 468,561 |
| 2023-04-14 | $3.43 | $3.46 | $3.34 | $3.37 | $3.37 | 759,471 |
| 2023-04-13 | $3.44 | $3.46 | $3.41 | $3.43 | $3.43 | 605,432 |
| 2023-04-12 | $3.51 | $3.53 | $3.41 | $3.42 | $3.42 | 550,988 |
| 2023-04-11 | $3.46 | $3.52 | $3.45 | $3.48 | $3.48 | 495,800 |
| 2023-04-10 | $3.32 | $3.49 | $3.32 | $3.46 | $3.46 | 718,088 |
| 2023-04-06 | $3.38 | $3.38 | $3.26 | $3.33 | $3.33 | 1,161,403 |
| 2023-04-05 | $3.40 | $3.41 | $3.33 | $3.38 | $3.38 | 1,106,964 |
| 2023-04-04 | $3.46 | $3.50 | $3.36 | $3.41 | $3.41 | 1,042,845 |
| 2023-04-03 | $3.42 | $3.45 | $3.36 | $3.44 | $3.44 | 1,274,510 |
| 2023-03-31 | $3.33 | $3.45 | $3.33 | $3.43 | $3.43 | 1,684,117 |
| 2023-03-30 | $3.24 | $3.40 | $3.21 | $3.36 | $3.36 | 998,904 |
| 2023-03-29 | $3.20 | $3.23 | $3.12 | $3.21 | $3.21 | 1,105,738 |
| 2023-03-28 | $3.14 | $3.26 | $3.13 | $3.15 | $3.15 | 763,662 |
| 2023-03-27 | $3.25 | $3.27 | $3.15 | $3.17 | $3.17 | 1,015,908 |
| 2023-03-24 | $3.21 | $3.23 | $3.13 | $3.20 | $3.20 | 1,418,082 |
| 2023-03-23 | $3.34 | $3.38 | $3.22 | $3.25 | $3.25 | 868,107 |
| 2023-03-22 | $3.42 | $3.45 | $3.32 | $3.34 | $3.34 | 855,231 |
| 2023-03-21 | $3.42 | $3.50 | $3.39 | $3.44 | $3.44 | 847,432 |
| 2023-03-20 | $3.35 | $3.42 | $3.31 | $3.38 | $3.38 | 1,121,381 |
| 2023-03-17 | $3.35 | $3.59 | $3.28 | $3.33 | $3.33 | 2,590,124 |
| 2023-03-16 | $3.28 | $3.44 | $3.26 | $3.36 | $3.36 | 1,140,477 |
| 2023-03-15 | $3.38 | $3.39 | $3.22 | $3.33 | $3.33 | 1,524,075 |
| 2023-03-14 | $3.47 | $3.53 | $3.43 | $3.47 | $3.47 | 1,428,291 |
| 2023-03-13 | $3.55 | $3.55 | $3.33 | $3.37 | $3.37 | 2,793,285 |
| 2023-03-10 | $3.61 | $3.71 | $3.55 | $3.59 | $3.59 | 1,045,396 |
| 2023-03-09 | $3.80 | $3.84 | $3.63 | $3.63 | $3.63 | 886,334 |
| 2023-03-08 | $3.81 | $3.86 | $3.75 | $3.78 | $3.78 | 828,651 |
| 2023-03-07 | $3.90 | $3.93 | $3.81 | $3.83 | $3.83 | 965,345 |
| 2023-03-06 | $3.99 | $4.01 | $3.85 | $3.88 | $3.88 | 1,888,327 |
| 2023-03-03 | $3.96 | $4.03 | $3.89 | $4.00 | $4.00 | 930,525 |
| 2023-03-02 | $3.92 | $3.99 | $3.88 | $3.96 | $3.96 | 998,432 |
| 2023-03-01 | $3.98 | $4.11 | $3.93 | $3.94 | $3.94 | 1,150,873 |
| 2023-02-28 | $3.99 | $4.03 | $3.96 | $3.98 | $3.98 | 1,445,498 |
| 2023-02-27 | $4.08 | $4.09 | $4.01 | $4.02 | $4.02 | 637,063 |
| 2023-02-24 | $4.03 | $4.11 | $4.01 | $4.05 | $4.05 | 968,157 |
| 2023-02-23 | $4.15 | $4.18 | $4.07 | $4.11 | $4.11 | 771,920 |
| 2023-02-22 | $4.14 | $4.18 | $4.08 | $4.10 | $4.10 | 937,557 |
| 2023-02-21 | $4.17 | $4.24 | $4.12 | $4.16 | $4.16 | 818,598 |
| 2023-02-17 | $4.18 | $4.27 | $4.15 | $4.24 | $4.24 | 813,196 |
| 2023-02-16 | $4.12 | $4.23 | $4.04 | $4.17 | $4.17 | 956,869 |
| 2023-02-15 | $4.00 | $4.26 | $4.00 | $4.22 | $4.22 | 2,472,039 |
| 2023-02-14 | $4.36 | $4.40 | $4.26 | $4.28 | $4.28 | 996,012 |
| 2023-02-13 | $4.44 | $4.44 | $4.28 | $4.38 | $4.38 | 1,151,232 |
| 2023-02-10 | $4.35 | $4.45 | $4.31 | $4.42 | $4.42 | 674,249 |
| 2023-02-09 | $4.58 | $4.62 | $4.39 | $4.40 | $4.40 | 742,669 |
| 2023-02-08 | $4.61 | $4.64 | $4.51 | $4.52 | $4.52 | 535,109 |
| 2023-02-07 | $4.64 | $4.70 | $4.57 | $4.65 | $4.65 | 765,146 |
| 2023-02-06 | $4.73 | $4.73 | $4.64 | $4.65 | $4.65 | 568,011 |
| 2023-02-03 | $4.84 | $4.84 | $4.71 | $4.77 | $4.77 | 688,575 |
| 2023-02-02 | $4.85 | $4.95 | $4.81 | $4.88 | $4.88 | 724,633 |
| 2023-02-01 | $4.76 | $4.88 | $4.69 | $4.83 | $4.83 | 825,102 |
| 2023-01-31 | $4.74 | $4.83 | $4.70 | $4.77 | $4.77 | 1,349,601 |
| 2023-01-30 | $4.72 | $4.78 | $4.66 | $4.74 | $4.74 | 631,627 |
| 2023-01-27 | $4.82 | $4.83 | $4.69 | $4.74 | $4.74 | 758,099 |
| 2023-01-26 | $4.76 | $4.83 | $4.73 | $4.83 | $4.83 | 580,245 |
| 2023-01-25 | $4.67 | $4.76 | $4.62 | $4.76 | $4.76 | 492,202 |
| 2023-01-24 | $4.71 | $4.77 | $4.68 | $4.69 | $4.69 | 368,788 |
| 2023-01-23 | $4.65 | $4.80 | $4.63 | $4.75 | $4.75 | 806,226 |
| 2023-01-20 | $4.66 | $4.68 | $4.55 | $4.68 | $4.68 | 641,114 |
| 2023-01-19 | $4.58 | $4.66 | $4.55 | $4.61 | $4.61 | 567,291 |
| 2023-01-18 | $4.73 | $4.77 | $4.61 | $4.62 | $4.62 | 717,509 |
| 2023-01-17 | $4.66 | $4.79 | $4.60 | $4.71 | $4.71 | 843,075 |
| 2023-01-13 | $4.63 | $4.73 | $4.58 | $4.70 | $4.70 | 645,621 |
| 2023-01-12 | $4.43 | $4.68 | $4.42 | $4.66 | $4.66 | 866,129 |
| 2023-01-11 | $4.44 | $4.48 | $4.40 | $4.43 | $4.43 | 311,525 |
| 2023-01-10 | $4.45 | $4.48 | $4.37 | $4.42 | $4.42 | 450,171 |
| 2023-01-09 | $4.34 | $4.56 | $4.32 | $4.48 | $4.48 | 801,983 |
| 2023-01-06 | $4.25 | $4.37 | $4.23 | $4.35 | $4.35 | 623,806 |
| 2023-01-05 | $4.12 | $4.23 | $4.10 | $4.21 | $4.21 | 714,036 |
| 2023-01-04 | $4.23 | $4.32 | $4.13 | $4.18 | $4.18 | 558,986 |
| 2023-01-03 | $4.09 | $4.24 | $4.09 | $4.18 | $4.18 | 1,150,560 |
| 2022-12-30 | $4.05 | $4.16 | $4.01 | $4.05 | $4.05 | 987,511 |
| 2022-12-29 | $4.01 | $4.11 | $4.01 | $4.11 | $4.11 | 455,338 |
| 2022-12-28 | $4.09 | $4.12 | $3.96 | $3.98 | $3.98 | 578,740 |
| 2022-12-27 | $4.13 | $4.14 | $4.07 | $4.10 | $4.10 | 414,209 |
| 2022-12-23 | $4.07 | $4.14 | $4.05 | $4.13 | $4.13 | 522,156 |
| 2022-12-22 | $4.06 | $4.10 | $3.99 | $4.09 | $4.09 | 733,571 |
| 2022-12-21 | $3.99 | $4.12 | $3.97 | $4.11 | $4.11 | 1,044,698 |
| 2022-12-20 | $3.86 | $3.97 | $3.83 | $3.97 | $3.97 | 915,652 |
| 2022-12-19 | $3.79 | $3.96 | $3.75 | $3.89 | $3.89 | 1,736,632 |
| 2022-12-16 | $3.74 | $3.80 | $3.69 | $3.77 | $3.77 | 1,687,617 |
| 2022-12-15 | $3.96 | $3.98 | $3.80 | $3.83 | $3.83 | 1,099,234 |
| 2022-12-14 | $3.94 | $4.09 | $3.91 | $4.04 | $4.04 | 1,340,020 |
| 2022-12-13 | $4.00 | $4.09 | $3.90 | $3.94 | $3.94 | 1,160,794 |
| 2022-12-12 | $3.78 | $3.94 | $3.75 | $3.93 | $3.93 | 687,973 |
| 2022-12-09 | $3.80 | $3.90 | $3.76 | $3.79 | $3.79 | 475,461 |
| 2022-12-08 | $3.87 | $3.93 | $3.80 | $3.82 | $3.82 | 504,775 |
| 2022-12-07 | $3.98 | $3.99 | $3.84 | $3.85 | $3.85 | 824,332 |
| 2022-12-06 | $4.03 | $4.04 | $3.93 | $4.00 | $4.00 | 727,742 |
| 2022-12-05 | $4.15 | $4.15 | $4.03 | $4.04 | $4.04 | 410,434 |
| 2022-12-02 | $4.07 | $4.22 | $4.04 | $4.19 | $4.19 | 709,070 |
| 2022-12-01 | $4.07 | $4.16 | $4.05 | $4.16 | $4.16 | 617,261 |
| 2022-11-30 | $3.92 | $4.04 | $3.88 | $4.04 | $4.04 | 781,723 |
| 2022-11-29 | $3.99 | $4.03 | $3.94 | $3.96 | $3.96 | 355,481 |
| 2022-11-28 | $4.05 | $4.12 | $3.99 | $3.99 | $3.99 | 489,028 |
| 2022-11-25 | $4.04 | $4.19 | $4.01 | $4.12 | $4.12 | 456,498 |
| 2022-11-23 | $3.93 | $4.06 | $3.90 | $4.04 | $4.04 | 561,686 |
| 2022-11-22 | $3.87 | $3.94 | $3.84 | $3.92 | $3.92 | 521,223 |
| 2022-11-21 | $3.80 | $3.96 | $3.76 | $3.86 | $3.86 | 732,628 |
| 2022-11-18 | $3.99 | $3.99 | $3.91 | $3.97 | $3.97 | 558,698 |
| 2022-11-17 | $3.80 | $3.94 | $3.78 | $3.91 | $3.91 | 532,307 |
| 2022-11-16 | $3.83 | $3.87 | $3.78 | $3.85 | $3.85 | 801,353 |
| 2022-11-15 | $3.87 | $3.92 | $3.83 | $3.86 | $3.86 | 1,372,408 |
| 2022-11-14 | $3.85 | $3.85 | $3.75 | $3.79 | $3.79 | 1,710,619 |
| 2022-11-11 | $3.87 | $3.93 | $3.83 | $3.86 | $3.86 | 1,092,091 |
| 2022-11-10 | $3.81 | $3.86 | $3.75 | $3.82 | $3.82 | 1,486,548 |
| 2022-11-09 | $3.75 | $3.76 | $3.63 | $3.64 | $3.64 | 1,063,143 |
| 2022-11-08 | $3.92 | $3.95 | $3.75 | $3.80 | $3.80 | 932,059 |
| 2022-11-07 | $3.80 | $3.95 | $3.72 | $3.87 | $3.87 | 971,107 |
| 2022-11-04 | $3.90 | $3.90 | $3.71 | $3.75 | $3.75 | 1,243,541 |
| 2022-11-03 | $3.75 | $3.82 | $3.74 | $3.81 | $3.81 | 1,347,748 |
| 2022-11-02 | $3.87 | $4.11 | $3.71 | $3.83 | $3.83 | 1,988,267 |
| 2022-11-01 | $4.16 | $4.18 | $4.00 | $4.00 | $4.00 | 801,252 |
| 2022-10-31 | $4.03 | $4.19 | $4.03 | $4.12 | $4.12 | 1,495,530 |
| 2022-10-28 | $3.94 | $4.12 | $3.92 | $4.10 | $4.10 | 722,263 |
| 2022-10-27 | $3.85 | $4.00 | $3.84 | $3.93 | $3.93 | 558,795 |
| 2022-10-26 | $3.80 | $3.91 | $3.79 | $3.83 | $3.83 | 473,205 |
| 2022-10-25 | $3.65 | $3.82 | $3.64 | $3.79 | $3.79 | 650,491 |
| 2022-10-24 | $3.66 | $3.67 | $3.58 | $3.65 | $3.65 | 373,929 |
| 2022-10-21 | $3.62 | $3.69 | $3.55 | $3.67 | $3.67 | 378,705 |
| 2022-10-20 | $3.50 | $3.68 | $3.50 | $3.58 | $3.58 | 545,682 |
| 2022-10-19 | $3.57 | $3.58 | $3.48 | $3.52 | $3.52 | 467,333 |
| 2022-10-18 | $3.61 | $3.68 | $3.59 | $3.63 | $3.63 | 526,715 |
| 2022-10-17 | $3.52 | $3.60 | $3.52 | $3.57 | $3.57 | 485,913 |
| 2022-10-14 | $3.54 | $3.56 | $3.44 | $3.45 | $3.45 | 437,317 |
| 2022-10-13 | $3.34 | $3.52 | $3.29 | $3.51 | $3.51 | 530,117 |
| 2022-10-12 | $3.36 | $3.41 | $3.33 | $3.38 | $3.38 | 808,419 |
| 2022-10-11 | $3.39 | $3.43 | $3.34 | $3.39 | $3.39 | 406,690 |
| 2022-10-10 | $3.42 | $3.45 | $3.34 | $3.40 | $3.40 | 796,823 |
| 2022-10-07 | $3.45 | $3.51 | $3.39 | $3.42 | $3.42 | 531,789 |
| 2022-10-06 | $3.50 | $3.55 | $3.46 | $3.47 | $3.47 | 438,899 |
| 2022-10-05 | $3.52 | $3.61 | $3.48 | $3.55 | $3.55 | 610,949 |
| 2022-10-04 | $3.46 | $3.63 | $3.46 | $3.62 | $3.62 | 801,814 |
| 2022-10-03 | $3.31 | $3.44 | $3.31 | $3.42 | $3.42 | 645,862 |
| 2022-09-30 | $3.36 | $3.45 | $3.34 | $3.34 | $3.34 | 908,985 |
| 2022-09-29 | $3.39 | $3.43 | $3.34 | $3.37 | $3.37 | 916,517 |
| 2022-09-28 | $3.44 | $3.52 | $3.41 | $3.48 | $3.48 | 640,341 |
| 2022-09-27 | $3.42 | $3.54 | $3.39 | $3.40 | $3.40 | 693,007 |
| 2022-09-26 | $3.49 | $3.55 | $3.38 | $3.40 | $3.40 | 658,098 |
| 2022-09-23 | $3.55 | $3.55 | $3.43 | $3.49 | $3.49 | 686,469 |
| 2022-09-22 | $3.62 | $3.66 | $3.51 | $3.62 | $3.62 | 1,079,256 |
| 2022-09-21 | $3.69 | $3.73 | $3.62 | $3.63 | $3.63 | 799,470 |
| 2022-09-20 | $3.68 | $3.69 | $3.63 | $3.69 | $3.69 | 506,922 |
| 2022-09-19 | $3.66 | $3.79 | $3.66 | $3.75 | $3.75 | 584,413 |
| 2022-09-16 | $3.82 | $3.83 | $3.70 | $3.73 | $3.73 | 1,712,546 |
| 2022-09-15 | $3.92 | $3.99 | $3.82 | $3.86 | $3.86 | 902,808 |
| 2022-09-14 | $4.03 | $4.05 | $3.94 | $3.97 | $3.97 | 774,857 |
| 2022-09-13 | $4.06 | $4.13 | $4.03 | $4.05 | $4.05 | 691,552 |
| 2022-09-12 | $4.08 | $4.19 | $4.08 | $4.19 | $4.19 | 437,473 |
| 2022-09-09 | $4.04 | $4.13 | $4.01 | $4.08 | $4.08 | 502,292 |
| 2022-09-08 | $4.03 | $4.03 | $3.95 | $3.99 | $3.99 | 450,451 |
| 2022-09-07 | $3.98 | $4.07 | $3.96 | $4.05 | $4.05 | 656,415 |
| 2022-09-06 | $3.97 | $4.02 | $3.94 | $3.98 | $3.98 | 531,635 |
| 2022-09-02 | $4.04 | $4.07 | $3.91 | $3.99 | $3.99 | 1,662,567 |
| 2022-09-01 | $4.05 | $4.07 | $3.91 | $4.02 | $4.02 | 1,640,776 |
| 2022-08-31 | $4.19 | $4.24 | $4.05 | $4.09 | $4.09 | 2,220,664 |
| 2022-08-30 | $4.23 | $4.27 | $4.15 | $4.17 | $4.17 | 683,222 |
| 2022-08-29 | $4.24 | $4.30 | $4.21 | $4.23 | $4.23 | 529,452 |
| 2022-08-26 | $4.35 | $4.40 | $4.26 | $4.27 | $4.27 | 422,396 |
| 2022-08-25 | $4.24 | $4.38 | $4.23 | $4.36 | $4.36 | 460,591 |
| 2022-08-24 | $4.28 | $4.32 | $4.22 | $4.26 | $4.26 | 737,125 |
| 2022-08-23 | $4.35 | $4.36 | $4.26 | $4.27 | $4.27 | 591,999 |
| 2022-08-22 | $4.28 | $4.37 | $4.26 | $4.31 | $4.31 | 707,717 |
| 2022-08-19 | $4.36 | $4.41 | $4.33 | $4.36 | $4.36 | 518,762 |
| 2022-08-18 | $4.40 | $4.47 | $4.33 | $4.43 | $4.43 | 459,523 |
| 2022-08-17 | $4.56 | $4.57 | $4.39 | $4.42 | $4.42 | 750,969 |
| 2022-08-16 | $4.60 | $4.70 | $4.57 | $4.65 | $4.65 | 854,490 |
| 2022-08-15 | $4.59 | $4.68 | $4.50 | $4.66 | $4.66 | 607,263 |
| 2022-08-12 | $4.45 | $4.67 | $4.45 | $4.63 | $4.63 | 573,340 |
| 2022-08-11 | $4.55 | $4.60 | $4.46 | $4.46 | $4.46 | 561,915 |
| 2022-08-10 | $4.50 | $4.62 | $4.47 | $4.55 | $4.55 | 705,466 |
| 2022-08-09 | $4.63 | $4.63 | $4.39 | $4.44 | $4.44 | 979,734 |
| 2022-08-08 | $4.50 | $4.85 | $4.50 | $4.59 | $4.59 | 1,821,428 |
| 2022-08-05 | $4.17 | $4.36 | $4.17 | $4.34 | $4.34 | 1,110,452 |
| 2022-08-04 | $4.20 | $4.30 | $4.10 | $4.25 | $4.25 | 1,468,263 |
| 2022-08-03 | $4.05 | $4.23 | $3.71 | $4.18 | $4.18 | 4,886,400 |
| 2022-08-02 | $4.67 | $4.70 | $4.59 | $4.60 | $4.60 | 624,043 |
| 2022-08-01 | $4.64 | $4.72 | $4.57 | $4.66 | $4.66 | 735,965 |
| 2022-07-29 | $4.65 | $4.75 | $4.61 | $4.66 | $4.66 | 920,344 |
| 2022-07-28 | $4.62 | $4.68 | $4.53 | $4.67 | $4.67 | 608,688 |
| 2022-07-27 | $4.50 | $4.62 | $4.48 | $4.58 | $4.58 | 597,154 |
| 2022-07-26 | $4.47 | $4.53 | $4.43 | $4.48 | $4.48 | 399,549 |
| 2022-07-25 | $4.56 | $4.57 | $4.45 | $4.49 | $4.49 | 575,926 |
| 2022-07-22 | $4.47 | $4.61 | $4.45 | $4.54 | $4.54 | 533,951 |
| 2022-07-21 | $4.51 | $4.57 | $4.47 | $4.49 | $4.49 | 769,832 |
| 2022-07-20 | $4.49 | $4.62 | $4.47 | $4.58 | $4.58 | 714,414 |
| 2022-07-19 | $4.21 | $4.56 | $4.18 | $4.56 | $4.56 | 1,219,287 |
| 2022-07-18 | $4.13 | $4.30 | $4.12 | $4.13 | $4.13 | 825,167 |
| 2022-07-15 | $4.12 | $4.14 | $4.02 | $4.13 | $4.13 | 692,753 |
| 2022-07-14 | $4.02 | $4.05 | $3.95 | $4.03 | $4.03 | 736,032 |
| 2022-07-13 | $3.99 | $4.09 | $3.94 | $4.07 | $4.07 | 1,085,212 |
| 2022-07-12 | $4.07 | $4.13 | $3.97 | $4.07 | $4.07 | 1,198,144 |
| 2022-07-11 | $4.24 | $4.26 | $4.07 | $4.08 | $4.08 | 725,711 |
| 2022-07-08 | $4.20 | $4.34 | $4.18 | $4.29 | $4.29 | 761,300 |
| 2022-07-07 | $4.15 | $4.30 | $4.08 | $4.21 | $4.21 | 936,199 |
| 2022-07-06 | $4.23 | $4.32 | $4.13 | $4.14 | $4.14 | 738,798 |
| 2022-07-05 | $4.20 | $4.32 | $4.13 | $4.23 | $4.23 | 866,198 |
| 2022-07-01 | $4.26 | $4.41 | $4.22 | $4.29 | $4.29 | 1,014,174 |
| 2022-06-30 | $4.23 | $4.38 | $4.16 | $4.32 | $4.32 | 1,155,036 |
| 2022-06-29 | $4.32 | $4.41 | $4.23 | $4.33 | $4.33 | 1,053,269 |
| 2022-06-28 | $4.49 | $4.61 | $4.31 | $4.34 | $4.34 | 1,056,495 |
| 2022-06-27 | $4.52 | $4.52 | $4.41 | $4.46 | $4.46 | 1,278,066 |
| 2022-06-24 | $4.44 | $4.56 | $4.43 | $4.46 | $4.46 | 3,041,395 |
| 2022-06-23 | $4.44 | $4.55 | $4.38 | $4.41 | $4.41 | 1,463,176 |
| 2022-06-22 | $4.39 | $4.51 | $4.39 | $4.46 | $4.46 | 1,042,196 |
| 2022-06-21 | $4.31 | $4.52 | $4.31 | $4.46 | $4.46 | 1,097,861 |
| 2022-06-17 | $4.35 | $4.41 | $4.24 | $4.30 | $4.30 | 1,733,902 |
| 2022-06-16 | $4.38 | $4.42 | $4.19 | $4.24 | $4.24 | 1,395,169 |
| 2022-06-15 | $4.41 | $4.55 | $4.38 | $4.48 | $4.48 | 1,907,525 |
| 2022-06-14 | $4.50 | $4.51 | $4.30 | $4.37 | $4.37 | 1,043,515 |
| 2022-06-13 | $4.79 | $4.80 | $4.41 | $4.46 | $4.46 | 1,243,795 |
| 2022-06-10 | $5.13 | $5.19 | $4.96 | $4.96 | $4.96 | 853,623 |
| 2022-06-09 | $5.37 | $5.37 | $5.22 | $5.25 | $5.25 | 555,204 |
| 2022-06-08 | $5.50 | $5.57 | $5.34 | $5.39 | $5.39 | 913,075 |
| 2022-06-07 | $5.55 | $5.56 | $5.42 | $5.52 | $5.52 | 928,977 |
| 2022-06-06 | $5.45 | $5.57 | $5.36 | $5.57 | $5.57 | 1,452,149 |
| 2022-06-03 | $5.32 | $5.47 | $5.32 | $5.39 | $5.39 | 937,630 |
| 2022-06-02 | $5.29 | $5.41 | $5.26 | $5.38 | $5.38 | 905,209 |
| 2022-06-01 | $5.30 | $5.35 | $5.27 | $5.29 | $5.29 | 1,193,201 |
| 2022-05-31 | $4.97 | $5.34 | $4.97 | $5.30 | $5.30 | 3,095,645 |
| 2022-05-27 | $4.94 | $5.12 | $4.91 | $5.05 | $5.05 | 1,015,678 |
| 2022-05-26 | $4.83 | $4.95 | $4.83 | $4.92 | $4.92 | 900,898 |
| 2022-05-25 | $4.68 | $4.84 | $4.66 | $4.81 | $4.81 | 1,319,309 |
| 2022-05-24 | $4.79 | $4.83 | $4.56 | $4.66 | $4.66 | 1,293,017 |
| 2022-05-23 | $4.86 | $4.94 | $4.82 | $4.85 | $4.85 | 845,910 |
| 2022-05-20 | $4.92 | $4.96 | $4.73 | $4.83 | $4.83 | 1,266,040 |
| 2022-05-19 | $4.85 | $4.95 | $4.84 | $4.85 | $4.85 | 1,223,549 |
| 2022-05-18 | $4.98 | $5.00 | $4.82 | $4.87 | $4.87 | 1,251,792 |
| 2022-05-17 | $4.77 | $5.08 | $4.77 | $5.02 | $5.02 | 1,283,757 |
| 2022-05-16 | $4.61 | $4.76 | $4.56 | $4.74 | $4.74 | 1,837,708 |
| 2022-05-13 | $4.64 | $4.68 | $4.56 | $4.66 | $4.66 | 1,417,107 |
| 2022-05-12 | $4.34 | $4.59 | $4.32 | $4.57 | $4.57 | 1,062,907 |
| 2022-05-11 | $4.71 | $4.74 | $4.47 | $4.48 | $4.48 | 1,035,769 |
| 2022-05-10 | $4.72 | $4.76 | $4.53 | $4.70 | $4.70 | 1,428,494 |
| 2022-05-09 | $4.63 | $4.83 | $4.59 | $4.65 | $4.65 | 2,538,692 |
| 2022-05-06 | $4.57 | $4.62 | $4.48 | $4.57 | $4.57 | 1,572,856 |
| 2022-05-05 | $4.56 | $4.76 | $4.45 | $4.64 | $4.64 | 2,132,105 |
| 2022-05-04 | $5.05 | $5.05 | $4.42 | $4.65 | $4.65 | 5,084,982 |
| 2022-05-03 | $5.50 | $5.54 | $5.35 | $5.42 | $5.42 | 1,004,421 |
| 2022-05-02 | $5.62 | $5.66 | $5.37 | $5.50 | $5.50 | 1,560,591 |
| 2022-04-29 | $5.66 | $5.72 | $5.58 | $5.63 | $5.63 | 1,816,106 |
| 2022-04-28 | $5.73 | $5.78 | $5.51 | $5.68 | $5.68 | 1,695,412 |
| 2022-04-27 | $5.53 | $5.70 | $5.52 | $5.68 | $5.68 | 2,050,402 |
| 2022-04-26 | $5.51 | $5.59 | $5.46 | $5.56 | $5.56 | 1,947,860 |
| 2022-04-25 | $5.29 | $5.57 | $5.24 | $5.57 | $5.57 | 1,389,859 |
| 2022-04-22 | $5.53 | $5.57 | $5.37 | $5.37 | $5.37 | 839,078 |
| 2022-04-21 | $5.66 | $5.73 | $5.49 | $5.54 | $5.54 | 966,235 |
| 2022-04-20 | $5.68 | $5.79 | $5.62 | $5.65 | $5.65 | 850,500 |
| 2022-04-19 | $5.55 | $5.71 | $5.54 | $5.62 | $5.62 | 1,219,310 |
| 2022-04-18 | $5.59 | $5.64 | $5.53 | $5.55 | $5.55 | 865,784 |
| 2022-04-14 | $5.70 | $5.74 | $5.59 | $5.60 | $5.60 | 1,169,511 |
| 2022-04-13 | $5.57 | $5.72 | $5.57 | $5.70 | $5.70 | 1,013,433 |
| 2022-04-12 | $5.65 | $5.75 | $5.58 | $5.61 | $5.61 | 1,550,505 |
| 2022-04-11 | $5.77 | $5.78 | $5.54 | $5.63 | $5.63 | 1,903,925 |
| 2022-04-08 | $5.35 | $5.89 | $5.35 | $5.77 | $5.77 | 4,277,813 |
| 2022-04-07 | $5.44 | $5.73 | $5.24 | $5.38 | $5.38 | 6,619,731 |
| 2022-04-06 | $4.92 | $4.95 | $4.82 | $4.86 | $4.86 | 1,567,178 |
| 2022-04-05 | $5.11 | $5.15 | $4.97 | $4.97 | $4.97 | 2,623,923 |
| 2022-04-04 | $5.13 | $5.24 | $5.03 | $5.14 | $5.14 | 1,167,195 |
| 2022-04-01 | $5.22 | $5.29 | $5.13 | $5.19 | $5.19 | 3,314,179 |
| 2022-03-31 | $5.09 | $5.19 | $5.05 | $5.16 | $5.16 | 2,456,491 |
| 2022-03-30 | $5.08 | $5.21 | $5.02 | $5.09 | $5.09 | 2,380,372 |
| 2022-03-29 | $4.97 | $5.14 | $4.90 | $5.13 | $5.13 | 1,407,034 |
| 2022-03-28 | $4.83 | $4.96 | $4.80 | $4.94 | $4.94 | 1,291,521 |
| 2022-03-25 | $4.90 | $4.94 | $4.77 | $4.86 | $4.86 | 1,490,401 |
| 2022-03-24 | $4.90 | $4.99 | $4.81 | $4.90 | $4.90 | 1,037,434 |
| 2022-03-23 | $4.81 | $4.91 | $4.78 | $4.85 | $4.85 | 1,138,997 |
| 2022-03-22 | $4.80 | $4.90 | $4.74 | $4.88 | $4.88 | 1,236,872 |
| 2022-03-21 | $4.72 | $4.81 | $4.70 | $4.76 | $4.76 | 1,190,290 |
| 2022-03-18 | $4.62 | $4.74 | $4.56 | $4.72 | $4.72 | 2,662,943 |
| 2022-03-17 | $4.62 | $4.66 | $4.57 | $4.65 | $4.65 | 1,187,191 |
| 2022-03-16 | $4.48 | $4.69 | $4.45 | $4.69 | $4.69 | 819,150 |
| 2022-03-15 | $4.33 | $4.45 | $4.31 | $4.42 | $4.42 | 808,230 |
| 2022-03-14 | $4.38 | $4.43 | $4.29 | $4.33 | $4.33 | 924,982 |
| 2022-03-11 | $4.40 | $4.40 | $4.25 | $4.32 | $4.32 | 1,258,599 |
| 2022-03-10 | $4.35 | $4.38 | $4.20 | $4.38 | $4.38 | 1,042,425 |
| 2022-03-09 | $4.40 | $4.47 | $4.37 | $4.39 | $4.39 | 795,700 |
| 2022-03-08 | $4.17 | $4.43 | $4.13 | $4.29 | $4.29 | 1,398,477 |
| 2022-03-07 | $4.25 | $4.30 | $4.14 | $4.16 | $4.16 | 1,459,180 |
| 2022-03-04 | $4.38 | $4.38 | $4.23 | $4.24 | $4.24 | 1,326,580 |
| 2022-03-03 | $4.68 | $4.68 | $4.39 | $4.45 | $4.45 | 1,401,099 |
| 2022-03-02 | $4.50 | $4.69 | $4.49 | $4.65 | $4.65 | 1,183,360 |
| 2022-03-01 | $4.85 | $4.89 | $4.48 | $4.49 | $4.49 | 1,903,463 |
| 2022-02-28 | $5.00 | $5.08 | $4.81 | $4.87 | $4.87 | 2,225,846 |
| 2022-02-25 | $5.02 | $5.17 | $4.93 | $5.11 | $5.11 | 1,792,209 |
| 2022-02-24 | $4.92 | $5.04 | $4.79 | $5.03 | $5.03 | 2,284,834 |
| 2022-02-23 | $4.99 | $5.25 | $4.94 | $5.10 | $5.10 | 3,801,195 |
| 2022-02-22 | $4.74 | $4.87 | $4.70 | $4.71 | $4.71 | 4,014,971 |
| 2022-02-18 | $4.64 | $4.80 | $4.44 | $4.78 | $4.78 | 3,929,906 |
| 2022-02-17 | $4.40 | $4.76 | $4.12 | $4.68 | $4.68 | 4,623,423 |
| 2022-02-16 | $4.69 | $4.77 | $4.60 | $4.73 | $4.73 | 1,971,365 |
| 2022-02-15 | $4.43 | $4.74 | $4.43 | $4.68 | $4.68 | 2,592,325 |
| 2022-02-14 | $4.53 | $4.64 | $4.33 | $4.40 | $4.40 | 3,311,335 |
| 2022-02-11 | $4.53 | $4.67 | $4.50 | $4.55 | $4.55 | 2,120,367 |
| 2022-02-10 | $4.68 | $4.80 | $4.59 | $4.59 | $4.59 | 2,700,750 |
| 2022-02-09 | $4.75 | $4.90 | $4.74 | $4.80 | $4.80 | 4,832,324 |
| 2022-02-08 | $4.54 | $4.71 | $4.51 | $4.67 | $4.67 | 7,234,779 |
| 2022-02-07 | $4.64 | $4.66 | $4.49 | $4.54 | $4.54 | 2,935,560 |
| 2022-02-04 | $4.61 | $4.74 | $4.46 | $4.63 | $4.63 | 1,203,907 |
| 2022-02-03 | $4.70 | $4.79 | $4.57 | $4.58 | $4.58 | 1,571,408 |
| 2022-02-02 | $4.79 | $4.84 | $4.72 | $4.73 | $4.73 | 1,202,530 |
| 2022-02-01 | $4.73 | $4.87 | $4.64 | $4.79 | $4.79 | 2,561,380 |
| 2022-01-31 | $4.58 | $4.76 | $4.53 | $4.73 | $4.73 | 2,408,551 |
| 2022-01-28 | $4.61 | $4.68 | $4.48 | $4.62 | $4.62 | 1,704,466 |
| 2022-01-27 | $4.80 | $4.86 | $4.62 | $4.63 | $4.63 | 1,231,176 |
| 2022-01-26 | $4.94 | $5.05 | $4.72 | $4.78 | $4.78 | 1,757,661 |
| 2022-01-25 | $4.98 | $5.04 | $4.76 | $4.85 | $4.85 | 2,041,954 |
| 2022-01-24 | $4.94 | $5.10 | $4.82 | $5.08 | $5.08 | 2,478,150 |
| 2022-01-21 | $5.04 | $5.18 | $4.99 | $5.02 | $5.02 | 2,005,517 |
| 2022-01-20 | $5.07 | $5.34 | $5.07 | $5.12 | $5.12 | 2,241,324 |
| 2022-01-19 | $5.28 | $5.34 | $4.97 | $5.05 | $5.05 | 7,058,500 |
| 2022-01-18 | $5.51 | $5.59 | $5.19 | $5.22 | $5.22 | 3,833,189 |
| 2022-01-14 | $5.78 | $5.78 | $5.51 | $5.59 | $5.59 | 2,271,218 |
| 2022-01-13 | $5.86 | $5.96 | $5.84 | $5.84 | $5.84 | 1,842,308 |
| 2022-01-12 | $6.05 | $6.13 | $5.86 | $5.86 | $5.86 | 2,211,638 |
| 2022-01-11 | $5.89 | $6.09 | $5.89 | $6.04 | $6.04 | 1,208,218 |
| 2022-01-10 | $5.95 | $5.96 | $5.70 | $5.91 | $5.91 | 2,017,584 |
| 2022-01-07 | $6.16 | $6.27 | $5.87 | $5.94 | $5.94 | 1,906,095 |
| 2022-01-06 | $6.22 | $6.32 | $6.06 | $6.16 | $6.16 | 1,650,815 |
| 2022-01-05 | $5.97 | $6.30 | $5.91 | $6.20 | $6.20 | 2,849,591 |
| 2022-01-04 | $5.86 | $6.12 | $5.79 | $5.97 | $5.97 | 1,975,811 |
| 2022-01-03 | $5.34 | $5.62 | $5.34 | $5.60 | $5.60 | 919,817 |
| 2021-12-31 | $5.35 | $5.44 | $5.33 | $5.34 | $5.34 | 905,077 |
| 2021-12-30 | $5.36 | $5.46 | $5.31 | $5.34 | $5.34 | 591,974 |
| 2021-12-29 | $5.32 | $5.41 | $5.30 | $5.37 | $5.37 | 601,833 |
| 2021-12-28 | $5.36 | $5.42 | $5.31 | $5.34 | $5.34 | 767,388 |
| 2021-12-27 | $5.34 | $5.41 | $5.25 | $5.38 | $5.38 | 544,123 |
| 2021-12-23 | $5.30 | $5.41 | $5.27 | $5.36 | $5.36 | 716,835 |
| 2021-12-22 | $5.22 | $5.32 | $5.21 | $5.27 | $5.27 | 710,117 |
| 2021-12-21 | $5.02 | $5.28 | $5.02 | $5.22 | $5.22 | 748,658 |
| 2021-12-20 | $5.00 | $5.03 | $4.82 | $5.00 | $5.00 | 1,783,896 |
| 2021-12-17 | $5.03 | $5.15 | $4.96 | $5.11 | $5.11 | 1,761,794 |
| 2021-12-16 | $5.20 | $5.24 | $5.03 | $5.05 | $5.05 | 875,955 |
| 2021-12-15 | $5.16 | $5.19 | $4.97 | $5.12 | $5.12 | 1,081,070 |
| 2021-12-14 | $5.16 | $5.24 | $5.09 | $5.15 | $5.15 | 1,465,071 |
| 2021-12-13 | $5.26 | $5.26 | $5.11 | $5.15 | $5.15 | 988,607 |
| 2021-12-10 | $5.33 | $5.41 | $5.31 | $5.31 | $5.31 | 853,313 |
| 2021-12-09 | $5.46 | $5.46 | $5.32 | $5.33 | $5.33 | 1,134,639 |
| 2021-12-08 | $5.43 | $5.47 | $5.32 | $5.41 | $5.41 | 939,646 |
| 2021-12-07 | $5.37 | $5.51 | $5.30 | $5.47 | $5.47 | 1,301,257 |
| 2021-12-06 | $5.27 | $5.37 | $5.23 | $5.31 | $5.31 | 1,090,706 |
| 2021-12-03 | $5.16 | $5.27 | $5.14 | $5.22 | $5.22 | 1,245,556 |
| 2021-12-02 | $5.03 | $5.28 | $4.96 | $5.22 | $5.22 | 1,698,520 |
| 2021-12-01 | $5.23 | $5.33 | $4.96 | $5.04 | $5.04 | 1,814,216 |
| 2021-11-30 | $5.13 | $5.21 | $4.95 | $5.04 | $5.04 | 1,841,904 |
| 2021-11-29 | $5.28 | $5.36 | $5.10 | $5.24 | $5.24 | 1,965,730 |
| 2021-11-26 | $5.20 | $5.26 | $5.02 | $5.14 | $5.14 | 1,056,359 |
| 2021-11-24 | $5.49 | $5.54 | $5.40 | $5.45 | $5.45 | 713,179 |
| 2021-11-23 | $5.62 | $5.73 | $5.48 | $5.52 | $5.52 | 1,331,405 |
| 2021-11-22 | $5.50 | $5.75 | $5.44 | $5.62 | $5.62 | 1,599,174 |
| 2021-11-19 | $5.42 | $5.49 | $5.31 | $5.40 | $5.40 | 2,451,478 |
| 2021-11-18 | $5.61 | $5.66 | $5.40 | $5.51 | $5.51 | 1,674,789 |
| 2021-11-17 | $5.70 | $5.81 | $5.53 | $5.62 | $5.62 | 1,778,001 |
| 2021-11-16 | $5.74 | $5.85 | $5.65 | $5.70 | $5.70 | 1,240,471 |
| 2021-11-15 | $5.82 | $5.90 | $5.72 | $5.74 | $5.74 | 1,207,520 |
| 2021-11-12 | $6.00 | $6.03 | $5.81 | $5.85 | $5.85 | 1,093,970 |
| 2021-11-11 | $5.96 | $6.05 | $5.88 | $5.92 | $5.92 | 956,292 |
| 2021-11-10 | $6.03 | $6.17 | $5.91 | $5.91 | $5.91 | 1,276,090 |
| 2021-11-09 | $5.85 | $6.20 | $5.80 | $6.06 | $6.06 | 2,271,778 |
| 2021-11-08 | $6.20 | $6.34 | $6.06 | $6.10 | $6.10 | 1,670,784 |
| 2021-11-05 | $6.60 | $6.74 | $6.15 | $6.21 | $6.21 | 4,124,330 |
| 2021-11-04 | $7.11 | $7.21 | $7.01 | $7.03 | $7.03 | 1,129,657 |
| 2021-11-03 | $6.92 | $7.13 | $6.87 | $7.11 | $7.11 | 645,430 |
| 2021-11-02 | $7.11 | $7.12 | $6.87 | $6.96 | $6.96 | 543,006 |
| 2021-11-01 | $6.79 | $7.15 | $6.75 | $7.08 | $7.08 | 1,039,871 |
| 2021-10-29 | $6.72 | $6.79 | $6.66 | $6.75 | $6.75 | 684,328 |
| 2021-10-28 | $6.66 | $6.95 | $6.61 | $6.75 | $6.75 | 807,541 |
| 2021-10-27 | $6.81 | $6.87 | $6.62 | $6.65 | $6.65 | 796,818 |
| 2021-10-26 | $7.06 | $7.08 | $6.83 | $6.83 | $6.83 | 899,608 |
| 2021-10-25 | $6.88 | $7.08 | $6.85 | $7.06 | $7.06 | 785,208 |
| 2021-10-22 | $6.73 | $6.93 | $6.73 | $6.87 | $6.87 | 919,085 |
| 2021-10-21 | $6.76 | $6.83 | $6.65 | $6.77 | $6.77 | 926,878 |
| 2021-10-20 | $6.77 | $6.83 | $6.70 | $6.79 | $6.79 | 1,339,705 |
| 2021-10-19 | $6.74 | $6.79 | $6.62 | $6.75 | $6.75 | 617,244 |
| 2021-10-18 | $6.69 | $6.84 | $6.64 | $6.70 | $6.70 | 659,555 |
| 2021-10-15 | $6.97 | $6.98 | $6.72 | $6.74 | $6.74 | 1,085,485 |
| 2021-10-14 | $6.83 | $6.92 | $6.77 | $6.81 | $6.81 | 604,513 |
| 2021-10-13 | $6.67 | $6.74 | $6.59 | $6.74 | $6.74 | 734,972 |
| 2021-10-12 | $6.70 | $6.75 | $6.63 | $6.63 | $6.63 | 413,611 |
| 2021-10-11 | $6.80 | $6.87 | $6.66 | $6.66 | $6.66 | 426,016 |
| 2021-10-08 | $6.91 | $6.97 | $6.79 | $6.79 | $6.79 | 546,386 |
| 2021-10-07 | $6.88 | $7.01 | $6.87 | $6.87 | $6.87 | 1,201,546 |
| 2021-10-06 | $6.82 | $6.88 | $6.70 | $6.87 | $6.87 | 1,232,150 |
| 2021-10-05 | $6.80 | $6.93 | $6.73 | $6.93 | $6.93 | 898,543 |
| 2021-10-04 | $6.79 | $6.91 | $6.72 | $6.76 | $6.76 | 745,283 |
| 2021-10-01 | $6.67 | $6.90 | $6.65 | $6.83 | $6.83 | 737,856 |
| 2021-09-30 | $6.46 | $6.76 | $6.46 | $6.59 | $6.59 | 2,390,183 |
| 2021-09-29 | $6.64 | $6.64 | $6.50 | $6.54 | $6.54 | 933,388 |
| 2021-09-28 | $6.72 | $6.83 | $6.60 | $6.61 | $6.61 | 743,019 |
| 2021-09-27 | $6.52 | $6.78 | $6.52 | $6.75 | $6.75 | 863,789 |
| 2021-09-24 | $6.54 | $6.59 | $6.45 | $6.51 | $6.51 | 782,823 |
| 2021-09-23 | $6.49 | $6.65 | $6.42 | $6.61 | $6.61 | 644,550 |
| 2021-09-22 | $6.38 | $6.51 | $6.36 | $6.47 | $6.47 | 949,289 |
| 2021-09-21 | $6.45 | $6.45 | $6.29 | $6.33 | $6.33 | 1,248,616 |
| 2021-09-20 | $6.28 | $6.49 | $6.22 | $6.38 | $6.38 | 1,215,681 |
| 2021-09-17 | $6.66 | $6.68 | $6.38 | $6.47 | $6.47 | 3,292,343 |
| 2021-09-16 | $6.80 | $6.85 | $6.61 | $6.63 | $6.63 | 1,326,357 |
| 2021-09-15 | $6.60 | $6.78 | $6.47 | $6.74 | $6.74 | 1,561,663 |
| 2021-09-14 | $6.96 | $7.04 | $6.53 | $6.58 | $6.58 | 1,771,753 |
| 2021-09-13 | $6.80 | $7.01 | $6.76 | $6.90 | $6.90 | 1,462,578 |
| 2021-09-10 | $6.95 | $7.01 | $6.69 | $6.72 | $6.72 | 880,863 |
| 2021-09-09 | $6.97 | $7.03 | $6.85 | $6.93 | $6.93 | 742,079 |
| 2021-09-08 | $7.10 | $7.14 | $6.92 | $6.96 | $6.96 | 833,505 |
| 2021-09-07 | $7.46 | $7.50 | $7.08 | $7.13 | $7.13 | 801,404 |
| 2021-09-03 | $7.32 | $7.46 | $7.32 | $7.45 | $7.45 | 963,323 |
| 2021-09-02 | $7.28 | $7.39 | $7.22 | $7.35 | $7.35 | 969,946 |
| 2021-09-01 | $7.30 | $7.37 | $7.03 | $7.23 | $7.23 | 1,829,407 |
| 2021-08-31 | $7.08 | $7.33 | $7.07 | $7.30 | $7.30 | 1,968,951 |
| 2021-08-30 | $7.13 | $7.15 | $6.98 | $7.03 | $7.03 | 822,937 |
| 2021-08-27 | $6.78 | $7.14 | $6.78 | $7.12 | $7.12 | 1,042,697 |
| 2021-08-26 | $7.01 | $7.03 | $6.76 | $6.79 | $6.79 | 528,038 |
| 2021-08-25 | $6.91 | $7.05 | $6.88 | $7.00 | $7.00 | 698,994 |
| 2021-08-24 | $6.95 | $7.04 | $6.87 | $6.91 | $6.91 | 756,248 |
| 2021-08-23 | $6.98 | $7.06 | $6.90 | $6.94 | $6.94 | 637,441 |
| 2021-08-20 | $6.71 | $6.91 | $6.67 | $6.90 | $6.90 | 1,120,100 |
| 2021-08-19 | $6.95 | $7.01 | $6.68 | $6.76 | $6.76 | 1,176,755 |
| 2021-08-18 | $7.09 | $7.29 | $7.03 | $7.04 | $7.04 | 977,759 |
| 2021-08-17 | $7.25 | $7.31 | $7.02 | $7.15 | $7.15 | 994,844 |
| 2021-08-16 | $7.35 | $7.43 | $7.22 | $7.29 | $7.29 | 1,363,320 |
| 2021-08-13 | $7.26 | $7.47 | $7.05 | $7.37 | $7.37 | 1,551,748 |
| 2021-08-12 | $7.06 | $7.24 | $6.94 | $7.20 | $7.20 | 2,025,430 |
| 2021-08-11 | $6.88 | $6.91 | $6.73 | $6.85 | $6.85 | 730,486 |
| 2021-08-10 | $6.68 | $6.93 | $6.64 | $6.89 | $6.89 | 1,096,088 |
| 2021-08-09 | $6.80 | $6.80 | $6.52 | $6.68 | $6.68 | 1,530,172 |
| 2021-08-06 | $6.81 | $7.14 | $6.69 | $6.95 | $6.95 | 1,621,173 |
| 2021-08-05 | $6.29 | $6.39 | $6.23 | $6.38 | $6.38 | 1,167,568 |
| 2021-08-04 | $6.40 | $6.54 | $6.26 | $6.29 | $6.29 | 1,099,198 |
| 2021-08-03 | $6.65 | $6.65 | $6.21 | $6.48 | $6.48 | 1,723,382 |
| 2021-08-02 | $6.84 | $6.98 | $6.66 | $6.67 | $6.67 | 933,848 |
| 2021-07-30 | $6.73 | $6.88 | $6.67 | $6.71 | $6.71 | 1,381,573 |
| 2021-07-29 | $6.82 | $6.88 | $6.77 | $6.81 | $6.81 | 646,615 |
| 2021-07-28 | $6.81 | $6.81 | $6.55 | $6.70 | $6.70 | 675,688 |
| 2021-07-27 | $6.76 | $6.81 | $6.59 | $6.70 | $6.70 | 683,741 |
| 2021-07-26 | $6.77 | $6.84 | $6.67 | $6.81 | $6.81 | 555,977 |
| 2021-07-23 | $6.82 | $6.82 | $6.63 | $6.75 | $6.75 | 618,014 |
| 2021-07-22 | $6.98 | $7.00 | $6.70 | $6.72 | $6.72 | 749,921 |
| 2021-07-21 | $6.86 | $7.03 | $6.85 | $6.99 | $6.99 | 1,228,086 |
| 2021-07-20 | $6.65 | $6.90 | $6.62 | $6.79 | $6.79 | 1,144,609 |
| 2021-07-19 | $6.56 | $6.76 | $6.45 | $6.64 | $6.64 | 1,013,403 |
| 2021-07-16 | $7.08 | $7.14 | $6.71 | $6.73 | $6.73 | 941,615 |
| 2021-07-15 | $6.96 | $7.10 | $6.90 | $7.02 | $7.02 | 897,472 |
| 2021-07-14 | $7.25 | $7.28 | $6.99 | $7.03 | $7.03 | 1,343,823 |
| 2021-07-13 | $7.19 | $7.23 | $7.09 | $7.11 | $7.11 | 985,947 |
| 2021-07-12 | $7.14 | $7.26 | $7.06 | $7.24 | $7.24 | 580,947 |
| 2021-07-09 | $7.03 | $7.32 | $7.03 | $7.19 | $7.19 | 713,932 |
| 2021-07-08 | $6.91 | $7.09 | $6.79 | $7.02 | $7.02 | 1,087,897 |
| 2021-07-07 | $6.96 | $7.27 | $6.93 | $7.12 | $7.12 | 988,960 |
| 2021-07-06 | $7.23 | $7.24 | $6.97 | $7.06 | $7.06 | 1,672,978 |
| 2021-07-02 | $7.38 | $7.38 | $7.13 | $7.23 | $7.23 | 1,097,454 |
| 2021-07-01 | $7.57 | $7.64 | $7.34 | $7.38 | $7.38 | 1,153,116 |
| 2021-06-30 | $7.54 | $7.63 | $7.45 | $7.50 | $7.50 | 1,394,816 |
| 2021-06-29 | $7.51 | $7.66 | $7.37 | $7.60 | $7.60 | 1,520,547 |
| 2021-06-28 | $7.62 | $7.62 | $7.42 | $7.44 | $7.44 | 773,410 |
| 2021-06-25 | $7.74 | $7.90 | $7.52 | $7.59 | $7.59 | 2,277,827 |
| 2021-06-24 | $7.70 | $7.79 | $7.62 | $7.76 | $7.76 | 848,923 |
| 2021-06-23 | $7.69 | $7.78 | $7.61 | $7.65 | $7.65 | 636,047 |
| 2021-06-22 | $7.60 | $7.72 | $7.48 | $7.68 | $7.68 | 959,402 |
| 2021-06-21 | $7.44 | $7.80 | $7.41 | $7.69 | $7.69 | 1,192,651 |
| 2021-06-18 | $7.52 | $7.72 | $7.31 | $7.38 | $7.38 | 3,576,806 |
| 2021-06-17 | $7.94 | $8.05 | $7.56 | $7.70 | $7.70 | 1,264,391 |
| 2021-06-16 | $7.92 | $8.05 | $7.83 | $8.00 | $8.00 | 890,602 |
| 2021-06-15 | $8.08 | $8.18 | $7.91 | $7.96 | $7.96 | 1,091,672 |
| 2021-06-14 | $8.15 | $8.27 | $7.96 | $8.07 | $8.07 | 1,840,293 |
| 2021-06-11 | $8.15 | $8.33 | $8.06 | $8.15 | $8.15 | 1,118,891 |
| 2021-06-10 | $8.07 | $8.24 | $8.04 | $8.14 | $8.14 | 941,447 |
| 2021-06-09 | $8.39 | $8.50 | $8.01 | $8.02 | $8.02 | 2,631,931 |
| 2021-06-08 | $7.97 | $8.50 | $7.87 | $8.31 | $8.31 | 4,811,560 |
| 2021-06-07 | $7.74 | $7.88 | $7.69 | $7.87 | $7.87 | 950,130 |
| 2021-06-04 | $7.71 | $7.74 | $7.61 | $7.71 | $7.71 | 665,220 |
| 2021-06-03 | $7.79 | $7.80 | $7.64 | $7.70 | $7.70 | 548,301 |
| 2021-06-02 | $7.82 | $7.92 | $7.71 | $7.84 | $7.84 | 1,081,823 |
| 2021-06-01 | $7.64 | $7.74 | $7.62 | $7.72 | $7.72 | 782,613 |
| 2021-05-28 | $8.00 | $8.00 | $7.48 | $7.58 | $7.58 | 964,129 |
| 2021-05-27 | $7.45 | $7.90 | $7.30 | $7.78 | $7.78 | 2,329,414 |
| 2021-05-26 | $7.19 | $7.37 | $7.15 | $7.36 | $7.36 | 785,436 |
| 2021-05-25 | $7.38 | $7.45 | $7.15 | $7.15 | $7.15 | 746,717 |
| 2021-05-24 | $7.35 | $7.44 | $7.27 | $7.37 | $7.37 | 614,933 |
| 2021-05-21 | $7.29 | $7.51 | $7.20 | $7.32 | $7.32 | 961,727 |
| 2021-05-20 | $7.16 | $7.27 | $7.07 | $7.26 | $7.26 | 756,826 |
| 2021-05-19 | $7.40 | $7.40 | $6.96 | $7.20 | $7.20 | 1,032,592 |
| 2021-05-18 | $7.26 | $7.32 | $7.16 | $7.18 | $7.18 | 997,568 |
| 2021-05-17 | $7.17 | $7.26 | $7.09 | $7.21 | $7.21 | 1,288,703 |
| 2021-05-14 | $7.15 | $7.23 | $7.07 | $7.22 | $7.22 | 837,762 |
| 2021-05-13 | $6.88 | $7.10 | $6.73 | $7.05 | $7.05 | 1,465,659 |
| 2021-05-12 | $7.13 | $7.20 | $6.83 | $6.88 | $6.88 | 1,161,813 |
| 2021-05-11 | $7.06 | $7.21 | $6.78 | $7.15 | $7.15 | 1,456,948 |
| 2021-05-10 | $7.67 | $7.80 | $7.28 | $7.30 | $7.30 | 1,789,191 |
| 2021-05-07 | $7.32 | $7.53 | $7.26 | $7.52 | $7.52 | 1,914,431 |
| 2021-05-06 | $6.84 | $7.60 | $6.84 | $7.31 | $7.31 | 2,186,592 |
| 2021-05-05 | $7.11 | $7.15 | $6.82 | $6.89 | $6.89 | 2,779,214 |
| 2021-05-04 | $7.05 | $7.23 | $6.95 | $7.11 | $7.11 | 1,355,853 |
| 2021-05-03 | $6.85 | $7.14 | $6.82 | $7.07 | $7.07 | 1,531,257 |
| 2021-04-30 | $6.76 | $6.89 | $6.69 | $6.80 | $6.80 | 1,701,098 |
| 2021-04-29 | $6.78 | $6.93 | $6.74 | $6.84 | $6.84 | 805,110 |
| 2021-04-28 | $6.79 | $6.79 | $6.66 | $6.73 | $6.73 | 656,842 |
| 2021-04-27 | $6.68 | $6.82 | $6.68 | $6.75 | $6.75 | 698,961 |
| 2021-04-26 | $6.89 | $6.94 | $6.76 | $6.79 | $6.79 | 852,632 |
| 2021-04-23 | $6.76 | $6.86 | $6.65 | $6.84 | $6.84 | 1,012,378 |
| 2021-04-22 | $6.77 | $6.92 | $6.66 | $6.71 | $6.71 | 1,244,809 |
| 2021-04-21 | $6.62 | $6.80 | $6.55 | $6.76 | $6.76 | 930,221 |
| 2021-04-20 | $6.74 | $6.77 | $6.52 | $6.60 | $6.60 | 1,186,668 |
| 2021-04-19 | $7.02 | $7.02 | $6.72 | $6.80 | $6.80 | 963,847 |
| 2021-04-16 | $7.04 | $7.09 | $6.91 | $7.05 | $7.05 | 810,901 |
| 2021-04-15 | $6.77 | $7.01 | $6.77 | $6.96 | $6.96 | 919,636 |
| 2021-04-14 | $6.69 | $7.09 | $6.58 | $6.86 | $6.86 | 1,266,554 |
| 2021-04-13 | $6.77 | $6.79 | $6.52 | $6.73 | $6.73 | 1,369,552 |
| 2021-04-12 | $6.81 | $6.92 | $6.69 | $6.76 | $6.76 | 1,184,039 |
| 2021-04-09 | $6.78 | $6.80 | $6.66 | $6.73 | $6.73 | 994,043 |
| 2021-04-08 | $6.83 | $6.86 | $6.73 | $6.80 | $6.80 | 695,884 |
| 2021-04-07 | $6.94 | $6.98 | $6.75 | $6.81 | $6.81 | 937,220 |
| 2021-04-06 | $7.00 | $7.04 | $6.89 | $6.93 | $6.93 | 1,087,203 |
| 2021-04-05 | $6.93 | $7.04 | $6.80 | $7.00 | $7.00 | 1,182,380 |
| 2021-04-01 | $6.69 | $6.92 | $6.67 | $6.92 | $6.92 | 965,903 |
| 2021-03-31 | $6.82 | $6.86 | $6.65 | $6.66 | $6.66 | 2,226,751 |
| 2021-03-30 | $6.60 | $6.91 | $6.60 | $6.83 | $6.83 | 1,241,204 |
| 2021-03-29 | $6.70 | $6.87 | $6.52 | $6.54 | $6.54 | 1,603,854 |
| 2021-03-26 | $6.73 | $6.81 | $6.54 | $6.77 | $6.77 | 1,669,677 |
| 2021-03-25 | $6.18 | $6.80 | $6.14 | $6.73 | $6.73 | 2,788,662 |
| 2021-03-24 | $6.41 | $6.59 | $6.16 | $6.18 | $6.18 | 1,570,165 |
| 2021-03-23 | $6.69 | $6.81 | $6.35 | $6.38 | $6.38 | 1,721,764 |
| 2021-03-22 | $7.14 | $7.22 | $6.67 | $6.71 | $6.71 | 1,985,999 |
| 2021-03-19 | $6.61 | $7.12 | $6.55 | $7.08 | $7.08 | 7,955,872 |
| 2021-03-18 | $6.93 | $6.96 | $6.61 | $6.65 | $6.65 | 1,283,490 |
| 2021-03-17 | $6.90 | $6.98 | $6.68 | $6.94 | $6.94 | 1,816,169 |
| 2021-03-16 | $7.00 | $7.10 | $6.71 | $6.94 | $6.94 | 1,838,763 |
| 2021-03-15 | $6.82 | $7.07 | $6.68 | $7.05 | $7.05 | 1,217,936 |
| 2021-03-12 | $6.74 | $6.95 | $6.63 | $6.88 | $6.88 | 1,263,458 |
| 2021-03-11 | $6.66 | $6.86 | $6.55 | $6.74 | $6.74 | 1,688,684 |
| 2021-03-10 | $6.69 | $6.89 | $6.66 | $6.74 | $6.74 | 1,829,586 |
| 2021-03-09 | $6.76 | $7.00 | $6.66 | $6.85 | $6.85 | 2,998,507 |
| 2021-03-08 | $6.32 | $6.76 | $6.25 | $6.71 | $6.71 | 2,454,868 |
| 2021-03-05 | $6.26 | $6.33 | $5.87 | $6.32 | $6.32 | 1,942,937 |
| 2021-03-04 | $6.30 | $6.50 | $5.99 | $6.14 | $6.14 | 3,070,864 |
| 2021-03-03 | $6.09 | $6.41 | $6.07 | $6.36 | $6.36 | 3,151,704 |
| 2021-03-02 | $5.79 | $6.17 | $5.67 | $6.10 | $6.10 | 2,688,202 |
| 2021-03-01 | $5.51 | $5.87 | $5.45 | $5.86 | $5.86 | 2,561,318 |
| 2021-02-26 | $5.50 | $5.60 | $5.30 | $5.38 | $5.38 | 3,323,229 |
| 2021-02-25 | $5.68 | $5.76 | $5.43 | $5.51 | $5.51 | 2,870,736 |
| 2021-02-24 | $5.25 | $5.63 | $5.23 | $5.58 | $5.58 | 3,399,469 |
| 2021-02-23 | $4.90 | $5.11 | $4.84 | $5.05 | $5.05 | 4,481,327 |
| 2021-02-22 | $5.08 | $5.13 | $4.80 | $5.06 | $5.06 | 5,253,424 |
| 2021-02-19 | $5.40 | $5.40 | $4.76 | $5.08 | $5.08 | 8,239,397 |
| 2021-02-18 | $5.70 | $5.82 | $5.42 | $5.78 | $5.78 | 3,589,787 |
| 2021-02-17 | $5.81 | $5.93 | $5.48 | $5.65 | $5.65 | 1,830,967 |
| 2021-02-16 | $5.92 | $6.05 | $5.55 | $5.64 | $5.64 | 2,407,489 |
| 2021-02-12 | $5.65 | $5.89 | $5.60 | $5.85 | $5.85 | 2,118,084 |
| 2021-02-11 | $5.45 | $5.90 | $5.36 | $5.75 | $5.75 | 2,451,450 |
| 2021-02-10 | $5.52 | $5.54 | $5.32 | $5.38 | $5.38 | 1,836,650 |
| 2021-02-09 | $5.26 | $5.56 | $5.17 | $5.45 | $5.45 | 2,233,334 |
| 2021-02-08 | $5.20 | $5.40 | $5.19 | $5.26 | $5.26 | 1,926,766 |
| 2021-02-05 | $5.13 | $5.20 | $5.07 | $5.16 | $5.16 | 1,394,501 |
| 2021-02-04 | $5.10 | $5.12 | $4.97 | $5.10 | $5.10 | 921,251 |
| 2021-02-03 | $5.03 | $5.18 | $5.01 | $5.09 | $5.09 | 1,179,122 |
| 2021-02-02 | $5.01 | $5.17 | $4.98 | $5.09 | $5.09 | 1,919,595 |
| 2021-02-01 | $4.88 | $5.07 | $4.72 | $5.00 | $5.00 | 1,946,039 |
| 2021-01-29 | $4.72 | $4.94 | $4.67 | $4.82 | $4.82 | 3,153,148 |
| 2021-01-28 | $4.85 | $4.98 | $4.75 | $4.79 | $4.79 | 1,396,457 |
| 2021-01-27 | $4.79 | $4.99 | $4.60 | $4.79 | $4.79 | 2,710,861 |
| 2021-01-26 | $5.28 | $5.35 | $4.87 | $4.89 | $4.89 | 2,256,848 |
| 2021-01-25 | $5.27 | $5.49 | $5.15 | $5.25 | $5.25 | 2,040,235 |
| 2021-01-22 | $5.08 | $5.25 | $5.01 | $5.25 | $5.25 | 1,174,927 |
| 2021-01-21 | $5.10 | $5.31 | $5.03 | $5.12 | $5.12 | 1,302,363 |
| 2021-01-20 | $5.03 | $5.29 | $4.96 | $5.09 | $5.09 | 1,488,834 |
| 2021-01-19 | $4.90 | $5.04 | $4.78 | $5.03 | $5.03 | 1,813,631 |
| 2021-01-15 | $4.74 | $4.89 | $4.68 | $4.81 | $4.81 | 1,257,174 |
| 2021-01-14 | $4.73 | $4.95 | $4.71 | $4.81 | $4.81 | 1,230,337 |
| 2021-01-13 | $4.87 | $4.90 | $4.66 | $4.67 | $4.67 | 1,256,139 |
| 2021-01-12 | $4.88 | $4.94 | $4.79 | $4.86 | $4.86 | 996,210 |
| 2021-01-11 | $4.85 | $4.95 | $4.82 | $4.85 | $4.85 | 726,364 |
| 2021-01-08 | $5.04 | $5.05 | $4.80 | $4.95 | $4.95 | 1,153,403 |
| 2021-01-07 | $5.11 | $5.23 | $4.99 | $5.03 | $5.03 | 1,072,930 |
| 2021-01-06 | $4.93 | $5.17 | $4.90 | $5.08 | $5.08 | 1,396,572 |
| 2021-01-05 | $4.60 | $5.03 | $4.57 | $4.93 | $4.93 | 1,993,356 |
| 2021-01-04 | $4.85 | $4.86 | $4.54 | $4.68 | $4.68 | 1,208,845 |
| 2020-12-31 | $4.72 | $4.83 | $4.60 | $4.80 | $4.80 | 864,437 |
| 2020-12-30 | $4.75 | $4.84 | $4.70 | $4.72 | $4.72 | 716,629 |
| 2020-12-29 | $4.89 | $4.93 | $4.67 | $4.72 | $4.72 | 1,073,735 |
| 2020-12-28 | $4.95 | $5.02 | $4.87 | $4.90 | $4.90 | 1,244,203 |
| 2020-12-24 | $5.07 | $5.08 | $4.81 | $4.85 | $4.85 | 669,250 |
| 2020-12-23 | $4.99 | $5.16 | $4.93 | $5.01 | $5.01 | 1,762,029 |
| 2020-12-22 | $4.98 | $5.02 | $4.71 | $4.99 | $4.99 | 1,687,553 |
| 2020-12-21 | $4.89 | $4.98 | $4.76 | $4.97 | $4.97 | 2,033,237 |
| 2020-12-18 | $5.08 | $5.19 | $4.98 | $5.02 | $5.02 | 2,022,873 |
| 2020-12-17 | $5.25 | $5.26 | $4.96 | $5.07 | $5.07 | 1,881,009 |
| 2020-12-16 | $5.21 | $5.34 | $5.15 | $5.22 | $5.22 | 1,654,608 |
| 2020-12-15 | $5.07 | $5.14 | $4.97 | $5.13 | $5.13 | 1,190,512 |
| 2020-12-14 | $5.38 | $5.38 | $4.95 | $5.07 | $5.07 | 2,076,807 |
| 2020-12-11 | $5.50 | $5.52 | $5.11 | $5.25 | $5.25 | 2,149,661 |
| 2020-12-10 | $5.02 | $5.53 | $4.94 | $5.44 | $5.44 | 3,995,264 |
| 2020-12-09 | $5.36 | $5.47 | $4.84 | $5.10 | $5.10 | 3,639,052 |
| 2020-12-08 | $4.61 | $5.31 | $4.61 | $5.29 | $5.29 | 5,911,862 |
| 2020-12-07 | $4.57 | $4.76 | $4.55 | $4.64 | $4.64 | 1,745,920 |
| 2020-12-04 | $4.35 | $4.60 | $4.33 | $4.53 | $4.53 | 1,641,149 |
| 2020-12-03 | $4.39 | $4.40 | $4.27 | $4.32 | $4.32 | 854,723 |
| 2020-12-02 | $4.25 | $4.40 | $4.10 | $4.38 | $4.38 | 1,451,494 |
| 2020-12-01 | $4.34 | $4.40 | $4.21 | $4.28 | $4.28 | 1,420,024 |
| 2020-11-30 | $4.50 | $4.50 | $4.21 | $4.22 | $4.22 | 1,586,083 |
| 2020-11-27 | $4.48 | $4.58 | $4.26 | $4.54 | $4.54 | 574,414 |
| 2020-11-25 | $4.46 | $4.49 | $4.32 | $4.48 | $4.48 | 2,555,686 |
| 2020-11-24 | $4.61 | $4.93 | $4.38 | $4.47 | $4.47 | 3,112,646 |
| 2020-11-23 | $4.27 | $4.59 | $4.27 | $4.53 | $4.53 | 3,079,224 |
| 2020-11-20 | $4.15 | $4.26 | $4.07 | $4.22 | $4.22 | 1,159,914 |
| 2020-11-19 | $4.18 | $4.24 | $4.05 | $4.17 | $4.17 | 864,969 |
| 2020-11-18 | $4.28 | $4.38 | $4.19 | $4.21 | $4.21 | 1,676,708 |
| 2020-11-17 | $4.01 | $4.24 | $3.97 | $4.23 | $4.23 | 1,319,361 |
| 2020-11-16 | $4.07 | $4.17 | $4.03 | $4.08 | $4.08 | 1,927,489 |
| 2020-11-13 | $3.76 | $3.98 | $3.74 | $3.91 | $3.91 | 1,530,768 |
| 2020-11-12 | $3.86 | $3.93 | $3.64 | $3.74 | $3.74 | 1,798,121 |
| 2020-11-11 | $4.07 | $4.18 | $3.82 | $3.90 | $3.90 | 1,588,232 |
| 2020-11-10 | $4.09 | $4.21 | $3.95 | $4.04 | $4.04 | 2,504,801 |
| 2020-11-09 | $4.10 | $4.57 | $4.06 | $4.08 | $4.08 | 2,549,005 |
| 2020-11-06 | $4.47 | $4.75 | $3.99 | $4.03 | $4.03 | 3,966,870 |
| 2020-11-05 | $3.79 | $4.16 | $3.79 | $4.12 | $4.12 | 4,339,323 |
| 2020-11-04 | $3.73 | $3.88 | $3.57 | $3.74 | $3.74 | 2,020,936 |
| 2020-11-03 | $3.78 | $3.82 | $3.65 | $3.80 | $3.80 | 1,489,463 |
| 2020-11-02 | $3.57 | $3.70 | $3.42 | $3.68 | $3.68 | 1,492,641 |
| 2020-10-30 | $3.45 | $3.49 | $3.39 | $3.49 | $3.49 | 1,680,829 |
| 2020-10-29 | $3.40 | $3.49 | $3.17 | $3.47 | $3.47 | 1,679,066 |
| 2020-10-28 | $3.32 | $3.37 | $3.20 | $3.25 | $3.25 | 2,041,457 |
| 2020-10-27 | $3.55 | $3.56 | $3.41 | $3.43 | $3.43 | 1,278,230 |
| 2020-10-26 | $3.66 | $3.68 | $3.53 | $3.56 | $3.56 | 1,356,925 |
| 2020-10-23 | $3.79 | $3.84 | $3.68 | $3.74 | $3.74 | 921,318 |
| 2020-10-22 | $3.68 | $3.79 | $3.60 | $3.77 | $3.77 | 1,227,710 |
| 2020-10-21 | $3.71 | $3.74 | $3.63 | $3.66 | $3.66 | 993,870 |
| 2020-10-20 | $3.59 | $3.73 | $3.58 | $3.68 | $3.68 | 1,265,458 |
| 2020-10-19 | $3.70 | $3.78 | $3.55 | $3.56 | $3.56 | 886,918 |
| 2020-10-16 | $3.55 | $3.72 | $3.55 | $3.66 | $3.66 | 1,043,919 |
| 2020-10-15 | $3.49 | $3.64 | $3.49 | $3.57 | $3.57 | 638,304 |
| 2020-10-14 | $3.61 | $3.73 | $3.57 | $3.59 | $3.59 | 1,136,529 |
| 2020-10-13 | $3.57 | $3.62 | $3.48 | $3.61 | $3.61 | 847,607 |
| 2020-10-12 | $3.70 | $3.72 | $3.46 | $3.63 | $3.63 | 1,382,365 |
| 2020-10-09 | $3.53 | $3.74 | $3.51 | $3.60 | $3.60 | 1,517,000 |
| 2020-10-08 | $3.43 | $3.56 | $3.41 | $3.51 | $3.51 | 1,412,813 |
| 2020-10-07 | $3.31 | $3.48 | $3.31 | $3.41 | $3.41 | 1,306,152 |
| 2020-10-06 | $3.41 | $3.47 | $3.28 | $3.28 | $3.28 | 1,507,509 |
| 2020-10-05 | $3.28 | $3.41 | $3.26 | $3.37 | $3.37 | 1,019,215 |
| 2020-10-02 | $3.10 | $3.27 | $3.05 | $3.25 | $3.25 | 1,024,501 |
| 2020-10-01 | $3.20 | $3.27 | $3.14 | $3.25 | $3.25 | 1,258,786 |
| 2020-09-30 | $3.22 | $3.27 | $3.16 | $3.18 | $3.18 | 1,704,965 |
| 2020-09-29 | $3.20 | $3.27 | $3.01 | $3.25 | $3.25 | 1,562,977 |
| 2020-09-28 | $3.11 | $3.35 | $3.11 | $3.21 | $3.21 | 1,779,372 |
| 2020-09-25 | $3.01 | $3.12 | $3.00 | $3.09 | $3.09 | 1,382,546 |
| 2020-09-24 | $3.08 | $3.21 | $2.96 | $3.04 | $3.04 | 2,250,078 |
| 2020-09-23 | $3.24 | $3.37 | $3.07 | $3.08 | $3.08 | 2,972,371 |
| 2020-09-22 | $3.32 | $3.35 | $3.22 | $3.26 | $3.26 | 2,187,739 |
| 2020-09-21 | $3.50 | $3.56 | $3.25 | $3.30 | $3.30 | 3,927,501 |
| 2020-09-18 | $3.58 | $3.70 | $3.45 | $3.59 | $3.59 | 3,570,005 |
| 2020-09-17 | $3.36 | $3.59 | $3.31 | $3.52 | $3.52 | 1,213,936 |
| 2020-09-16 | $3.56 | $3.56 | $3.42 | $3.44 | $3.44 | 1,990,564 |
| 2020-09-15 | $3.61 | $3.67 | $3.50 | $3.53 | $3.53 | 867,075 |
| 2020-09-14 | $3.53 | $3.68 | $3.47 | $3.60 | $3.60 | 1,799,913 |
| 2020-09-11 | $3.50 | $3.65 | $3.37 | $3.57 | $3.57 | 3,436,078 |
| 2020-09-10 | $3.20 | $3.38 | $3.18 | $3.27 | $3.27 | 2,214,627 |
| 2020-09-09 | $3.44 | $3.47 | $3.19 | $3.20 | $3.20 | 3,278,931 |
| 2020-09-08 | $3.82 | $3.85 | $3.37 | $3.39 | $3.39 | 2,239,653 |
| 2020-09-04 | $3.54 | $3.71 | $3.51 | $3.70 | $3.70 | 1,586,395 |
| 2020-09-03 | $3.60 | $3.78 | $3.49 | $3.50 | $3.50 | 2,255,138 |
| 2020-09-02 | $3.50 | $3.62 | $3.48 | $3.59 | $3.59 | 1,364,153 |
| 2020-09-01 | $3.37 | $3.58 | $3.27 | $3.51 | $3.51 | 1,596,376 |
| 2020-08-31 | $3.54 | $3.54 | $3.37 | $3.38 | $3.38 | 2,224,880 |
| 2020-08-28 | $3.65 | $3.67 | $3.39 | $3.61 | $3.61 | 1,704,125 |
| 2020-08-27 | $3.61 | $3.75 | $3.57 | $3.62 | $3.62 | 1,802,829 |
| 2020-08-26 | $3.72 | $3.78 | $3.60 | $3.66 | $3.66 | 2,146,166 |
| 2020-08-25 | $3.83 | $4.00 | $3.63 | $3.77 | $3.77 | 1,868,623 |
| 2020-08-24 | $3.52 | $3.89 | $3.47 | $3.83 | $3.83 | 3,388,249 |
| 2020-08-21 | $3.52 | $3.53 | $3.36 | $3.50 | $3.50 | 2,584,653 |
| 2020-08-20 | $3.66 | $3.69 | $3.48 | $3.50 | $3.50 | 1,751,891 |
| 2020-08-19 | $3.85 | $3.96 | $3.68 | $3.70 | $3.70 | 1,875,798 |
| 2020-08-18 | $3.76 | $3.85 | $3.64 | $3.78 | $3.78 | 1,571,693 |
| 2020-08-17 | $3.94 | $4.00 | $3.74 | $3.76 | $3.76 | 1,691,638 |
| 2020-08-14 | $4.06 | $4.07 | $3.83 | $3.91 | $3.91 | 1,893,774 |
| 2020-08-13 | $3.83 | $4.10 | $3.78 | $4.08 | $4.08 | 2,618,404 |
| 2020-08-12 | $4.10 | $4.11 | $3.71 | $3.75 | $3.75 | 4,442,332 |
| 2020-08-11 | $4.52 | $4.73 | $3.95 | $4.04 | $4.04 | 6,760,613 |
| 2020-08-10 | $4.11 | $4.79 | $3.95 | $4.49 | $4.49 | 18,234,921 |
| 2020-08-07 | $3.86 | $4.65 | $3.61 | $4.13 | $4.13 | 117,272,776 |
| 2020-08-06 | $2.25 | $2.34 | $2.19 | $2.26 | $2.26 | 9,185,473 |
| 2020-08-05 | $2.27 | $2.31 | $2.18 | $2.24 | $2.24 | 1,564,464 |
| 2020-08-04 | $2.17 | $2.25 | $2.14 | $2.24 | $2.24 | 2,060,466 |
| 2020-08-03 | $2.00 | $2.17 | $2.00 | $2.14 | $2.14 | 2,693,724 |
| 2020-07-31 | $1.99 | $2.00 | $1.89 | $1.91 | $1.91 | 1,833,853 |
| 2020-07-30 | $1.96 | $1.99 | $1.92 | $1.98 | $1.98 | 857,362 |
| 2020-07-29 | $1.93 | $2.00 | $1.90 | $2.00 | $2.00 | 1,205,159 |
| 2020-07-28 | $1.90 | $1.97 | $1.89 | $1.93 | $1.93 | 1,135,540 |
| 2020-07-27 | $1.96 | $2.04 | $1.90 | $1.92 | $1.92 | 1,343,369 |
| 2020-07-24 | $2.04 | $2.05 | $1.93 | $1.96 | $1.96 | 1,715,763 |
| 2020-07-23 | $2.06 | $2.14 | $1.98 | $2.05 | $2.05 | 2,128,682 |
| 2020-07-22 | $2.06 | $2.09 | $2.03 | $2.07 | $2.07 | 911,714 |
| 2020-07-21 | $2.08 | $2.16 | $2.03 | $2.09 | $2.09 | 1,173,546 |
| 2020-07-20 | $2.09 | $2.13 | $2.00 | $2.02 | $2.02 | 1,203,191 |
| 2020-07-17 | $2.10 | $2.21 | $2.10 | $2.11 | $2.11 | 1,270,300 |
| 2020-07-16 | $2.10 | $2.20 | $2.07 | $2.13 | $2.13 | 805,400 |
| 2020-07-15 | $1.96 | $2.15 | $1.94 | $2.12 | $2.12 | 1,930,000 |
| 2020-07-14 | $2.01 | $2.01 | $1.88 | $1.91 | $1.91 | 2,283,800 |
| 2020-07-13 | $2.08 | $2.09 | $1.95 | $2.00 | $2.00 | 1,408,000 |
| 2020-07-10 | $1.96 | $2.05 | $1.92 | $2.05 | $2.05 | 1,269,100 |
| 2020-07-09 | $2.12 | $2.15 | $1.98 | $1.99 | $1.99 | 1,661,600 |
| 2020-07-08 | $2.15 | $2.16 | $2.03 | $2.11 | $2.11 | 1,670,000 |
| 2020-07-07 | $2.22 | $2.25 | $2.12 | $2.12 | $2.12 | 1,591,200 |
| 2020-07-06 | $2.42 | $2.43 | $2.25 | $2.26 | $2.26 | 990,700 |
| 2020-07-02 | $2.44 | $2.46 | $2.31 | $2.37 | $2.37 | 1,259,600 |
| 2020-07-01 | $2.37 | $2.51 | $2.33 | $2.35 | $2.35 | 1,352,100 |
| 2020-06-30 | $2.39 | $2.46 | $2.30 | $2.39 | $2.39 | 1,367,300 |
| 2020-06-29 | $2.26 | $2.42 | $2.24 | $2.42 | $2.42 | 1,933,400 |
| 2020-06-26 | $2.27 | $2.28 | $2.14 | $2.23 | $2.23 | 3,915,527 |
| 2020-06-25 | $2.25 | $2.30 | $2.19 | $2.30 | $2.30 | 1,936,349 |
| 2020-06-24 | $2.43 | $2.43 | $2.25 | $2.27 | $2.27 | 2,303,507 |
| 2020-06-23 | $2.52 | $2.53 | $2.45 | $2.48 | $2.48 | 1,450,576 |
| 2020-06-22 | $2.52 | $2.52 | $2.41 | $2.48 | $2.48 | 1,672,869 |
| 2020-06-19 | $2.56 | $2.69 | $2.48 | $2.53 | $2.53 | 3,388,028 |
| 2020-06-18 | $2.46 | $2.57 | $2.37 | $2.52 | $2.52 | 1,642,701 |
| 2020-06-17 | $2.68 | $2.68 | $2.50 | $2.50 | $2.50 | 1,470,870 |
| 2020-06-16 | $2.81 | $2.84 | $2.60 | $2.65 | $2.65 | 2,071,052 |
| 2020-06-15 | $2.51 | $2.70 | $2.45 | $2.64 | $2.64 | 1,174,899 |
| 2020-06-12 | $2.77 | $2.85 | $2.52 | $2.62 | $2.62 | 1,243,684 |
| 2020-06-11 | $2.76 | $2.80 | $2.48 | $2.51 | $2.51 | 2,277,191 |
| 2020-06-10 | $3.26 | $3.30 | $2.84 | $2.91 | $2.91 | 2,158,998 |
| 2020-06-09 | $3.47 | $3.55 | $2.98 | $3.21 | $3.21 | 2,876,245 |
| 2020-06-08 | $3.10 | $3.82 | $3.08 | $3.55 | $3.55 | 5,259,387 |
| 2020-06-05 | $2.78 | $3.05 | $2.74 | $2.92 | $2.92 | 2,582,253 |
| 2020-06-04 | $2.62 | $2.73 | $2.53 | $2.66 | $2.66 | 1,809,591 |
| 2020-06-03 | $2.46 | $2.71 | $2.40 | $2.66 | $2.66 | 2,494,359 |
| 2020-06-02 | $2.29 | $2.51 | $2.28 | $2.39 | $2.39 | 2,538,408 |
| 2020-06-01 | $2.37 | $2.44 | $2.28 | $2.28 | $2.28 | 3,919,141 |
| 2020-05-29 | $2.50 | $2.63 | $2.36 | $2.39 | $2.39 | 2,721,642 |
| 2020-05-28 | $2.83 | $2.89 | $2.48 | $2.53 | $2.53 | 3,774,420 |
| 2020-05-27 | $2.44 | $2.82 | $2.41 | $2.77 | $2.77 | 2,707,506 |
| 2020-05-26 | $2.39 | $2.48 | $2.31 | $2.40 | $2.40 | 2,805,657 |
| 2020-05-22 | $2.29 | $2.31 | $2.16 | $2.24 | $2.24 | 1,204,975 |
| 2020-05-21 | $2.25 | $2.31 | $2.22 | $2.27 | $2.27 | 3,744,489 |
| 2020-05-20 | $2.24 | $2.27 | $2.19 | $2.25 | $2.25 | 3,129,042 |
| 2020-05-19 | $2.22 | $2.31 | $2.16 | $2.18 | $2.18 | 4,851,564 |
| 2020-05-18 | $2.00 | $2.24 | $1.90 | $2.23 | $2.23 | 6,632,170 |
| 2020-05-15 | $1.81 | $1.90 | $1.73 | $1.81 | $1.81 | 4,638,903 |
| 2020-05-14 | $1.80 | $1.94 | $1.71 | $1.78 | $1.78 | 3,204,200 |
| 2020-05-13 | $1.94 | $1.95 | $1.71 | $1.74 | $1.74 | 6,731,127 |
| 2020-05-12 | $2.05 | $2.06 | $1.90 | $1.95 | $1.95 | 3,416,625 |
| 2020-05-11 | $2.22 | $2.22 | $2.05 | $2.05 | $2.05 | 3,877,243 |
| 2020-05-08 | $2.28 | $2.37 | $2.11 | $2.25 | $2.25 | 3,088,793 |
| 2020-05-07 | $2.20 | $2.25 | $2.17 | $2.19 | $2.19 | 1,185,402 |
| 2020-05-06 | $2.26 | $2.29 | $2.14 | $2.20 | $2.20 | 863,870 |
| 2020-05-05 | $2.29 | $2.37 | $2.21 | $2.23 | $2.23 | 2,423,904 |
| 2020-05-04 | $2.36 | $2.42 | $2.20 | $2.22 | $2.22 | 2,402,616 |
| 2020-05-01 | $2.48 | $2.49 | $2.27 | $2.38 | $2.38 | 1,672,460 |
| 2020-04-30 | $2.33 | $2.61 | $2.23 | $2.52 | $2.52 | 2,910,941 |
| 2020-04-29 | $1.96 | $2.33 | $1.93 | $2.31 | $2.31 | 3,027,828 |
| 2020-04-28 | $1.95 | $1.98 | $1.85 | $1.90 | $1.90 | 3,305,007 |
| 2020-04-27 | $1.94 | $1.96 | $1.79 | $1.89 | $1.89 | 2,028,587 |
| 2020-04-24 | $2.01 | $2.03 | $1.79 | $1.83 | $1.83 | 4,984,680 |
| 2020-04-23 | $2.05 | $2.13 | $1.98 | $1.99 | $1.99 | 1,946,299 |
| 2020-04-22 | $2.21 | $2.24 | $2.01 | $2.05 | $2.05 | 1,338,324 |
| 2020-04-21 | $2.18 | $2.23 | $2.08 | $2.14 | $2.14 | 1,180,145 |
| 2020-04-20 | $2.17 | $2.34 | $2.08 | $2.25 | $2.25 | 1,267,899 |
| 2020-04-17 | $2.11 | $2.26 | $2.06 | $2.23 | $2.23 | 1,240,230 |
| 2020-04-16 | $2.13 | $2.17 | $2.00 | $2.02 | $2.02 | 865,165 |
| 2020-04-15 | $2.24 | $2.24 | $2.07 | $2.15 | $2.15 | 804,655 |
| 2020-04-14 | $2.41 | $2.46 | $2.28 | $2.30 | $2.30 | 1,197,537 |
| 2020-04-13 | $2.67 | $2.69 | $2.35 | $2.39 | $2.39 | 1,093,250 |
| 2020-04-09 | $2.59 | $2.77 | $2.52 | $2.66 | $2.66 | 1,691,098 |
| 2020-04-08 | $2.22 | $2.64 | $2.22 | $2.53 | $2.53 | 2,439,907 |
| 2020-04-07 | $2.22 | $2.42 | $2.15 | $2.20 | $2.20 | 2,115,680 |
| 2020-04-06 | $1.92 | $2.13 | $1.90 | $2.12 | $2.12 | 1,635,398 |
| 2020-04-03 | $1.94 | $2.01 | $1.75 | $1.84 | $1.84 | 2,115,350 |
| 2020-04-02 | $2.06 | $2.21 | $1.91 | $1.94 | $1.94 | 1,593,166 |
| 2020-04-01 | $2.34 | $2.48 | $2.01 | $2.06 | $2.06 | 1,758,433 |
| 2020-03-31 | $2.28 | $2.57 | $2.27 | $2.45 | $2.45 | 2,326,637 |
| 2020-03-30 | $2.08 | $2.35 | $1.92 | $2.30 | $2.30 | 2,057,023 |
| 2020-03-27 | $1.91 | $2.13 | $1.81 | $2.04 | $2.04 | 1,669,708 |
| 2020-03-26 | $2.22 | $2.27 | $1.82 | $1.96 | $1.96 | 2,493,523 |
| 2020-03-25 | $1.95 | $2.05 | $1.87 | $1.95 | $1.95 | 1,719,161 |
| 2020-03-24 | $2.02 | $2.09 | $1.86 | $1.92 | $1.92 | 1,671,779 |
| 2020-03-23 | $1.93 | $1.93 | $1.76 | $1.88 | $1.88 | 2,205,532 |
| 2020-03-20 | $1.94 | $2.07 | $1.84 | $1.97 | $1.97 | 4,480,655 |
| 2020-03-19 | $1.55 | $1.89 | $1.54 | $1.87 | $1.87 | 1,962,959 |
| 2020-03-18 | $1.95 | $2.08 | $1.54 | $1.54 | $1.54 | 1,837,708 |
| 2020-03-17 | $2.04 | $2.18 | $1.92 | $2.08 | $2.08 | 2,560,709 |
| 2020-03-16 | $1.95 | $2.14 | $1.84 | $2.01 | $2.01 | 2,613,976 |
| 2020-03-13 | $2.05 | $2.06 | $1.83 | $2.04 | $2.04 | 3,623,769 |
| 2020-03-12 | $2.10 | $2.19 | $1.82 | $1.89 | $1.89 | 3,227,803 |
| 2020-03-11 | $2.43 | $2.48 | $2.28 | $2.33 | $2.33 | 2,947,443 |
| 2020-03-10 | $2.50 | $2.60 | $2.21 | $2.40 | $2.40 | 2,459,392 |
| 2020-03-09 | $2.82 | $2.92 | $2.41 | $2.42 | $2.42 | 1,928,517 |
| 2020-03-06 | $3.12 | $3.24 | $2.94 | $2.96 | $2.96 | 2,963,055 |
| 2020-03-05 | $3.20 | $3.34 | $3.15 | $3.21 | $3.21 | 1,612,679 |
| 2020-03-04 | $3.11 | $3.33 | $3.02 | $3.31 | $3.31 | 2,119,503 |
| 2020-03-03 | $3.14 | $3.34 | $2.99 | $3.05 | $3.05 | 1,999,843 |
| 2020-03-02 | $3.25 | $3.27 | $3.01 | $3.14 | $3.14 | 2,048,793 |
| 2020-02-28 | $3.07 | $3.30 | $3.07 | $3.27 | $3.27 | 2,596,791 |
| 2020-02-27 | $3.17 | $3.35 | $2.98 | $3.20 | $3.20 | 3,540,500 |
| 2020-02-26 | $3.48 | $3.52 | $3.21 | $3.26 | $3.26 | 1,756,018 |
| 2020-02-25 | $3.73 | $3.73 | $3.42 | $3.43 | $3.43 | 2,502,469 |
| 2020-02-24 | $3.75 | $3.80 | $3.53 | $3.67 | $3.67 | 2,419,054 |
| 2020-02-21 | $4.37 | $4.44 | $3.66 | $3.90 | $3.90 | 5,835,605 |
| 2020-02-20 | $4.63 | $5.00 | $4.56 | $4.97 | $4.97 | 1,882,087 |
| 2020-02-19 | $4.46 | $4.73 | $4.44 | $4.69 | $4.69 | 1,405,568 |
| 2020-02-18 | $4.50 | $4.58 | $4.40 | $4.45 | $4.45 | 764,303 |
| 2020-02-14 | $4.76 | $4.76 | $4.50 | $4.51 | $4.51 | 874,063 |
| 2020-02-13 | $4.94 | $4.95 | $4.75 | $4.76 | $4.76 | 871,520 |
| 2020-02-12 | $4.85 | $5.00 | $4.78 | $4.99 | $4.99 | 1,573,400 |
| 2020-02-11 | $4.75 | $4.84 | $4.65 | $4.78 | $4.78 | 721,042 |
| 2020-02-10 | $4.74 | $4.76 | $4.57 | $4.72 | $4.72 | 830,789 |
| 2020-02-07 | $4.79 | $4.81 | $4.64 | $4.74 | $4.74 | 1,211,164 |
| 2020-02-06 | $4.85 | $4.91 | $4.73 | $4.82 | $4.82 | 1,310,990 |
| 2020-02-05 | $4.50 | $4.82 | $4.50 | $4.79 | $4.79 | 1,223,252 |
| 2020-02-04 | $4.41 | $4.51 | $4.30 | $4.45 | $4.45 | 1,632,891 |
| 2020-02-03 | $4.28 | $4.36 | $4.14 | $4.34 | $4.34 | 1,527,616 |
| 2020-01-31 | $4.42 | $4.46 | $4.25 | $4.28 | $4.28 | 1,617,877 |
| 2020-01-30 | $4.58 | $4.60 | $4.37 | $4.46 | $4.46 | 1,157,298 |
| 2020-01-29 | $4.78 | $4.81 | $4.65 | $4.65 | $4.65 | 1,412,325 |
| 2020-01-28 | $4.70 | $4.79 | $4.61 | $4.74 | $4.74 | 1,392,875 |
| 2020-01-27 | $4.85 | $4.88 | $4.65 | $4.69 | $4.69 | 2,173,301 |
| 2020-01-24 | $5.27 | $5.30 | $4.90 | $4.93 | $4.93 | 2,035,202 |
| 2020-01-23 | $5.24 | $5.39 | $4.99 | $5.29 | $5.29 | 1,792,797 |
| 2020-01-22 | $5.53 | $5.53 | $5.24 | $5.27 | $5.27 | 1,594,325 |
| 2020-01-21 | $5.73 | $5.74 | $5.39 | $5.46 | $5.46 | 1,630,023 |
| 2020-01-17 | $5.87 | $5.87 | $5.71 | $5.76 | $5.76 | 1,287,608 |
| 2020-01-16 | $5.77 | $5.89 | $5.73 | $5.81 | $5.81 | 876,400 |
| 2020-01-15 | $5.76 | $5.87 | $5.72 | $5.75 | $5.75 | 1,062,156 |
| 2020-01-14 | $5.78 | $5.81 | $5.71 | $5.75 | $5.75 | 1,218,269 |
| 2020-01-13 | $5.76 | $5.86 | $5.74 | $5.82 | $5.82 | 694,840 |
| 2020-01-10 | $5.77 | $5.77 | $5.64 | $5.76 | $5.76 | 1,666,824 |
| 2020-01-09 | $5.76 | $5.79 | $5.74 | $5.76 | $5.76 | 1,219,224 |
| 2020-01-08 | $5.75 | $5.86 | $5.74 | $5.75 | $5.75 | 1,163,817 |
| 2020-01-07 | $5.56 | $5.78 | $5.42 | $5.72 | $5.72 | 1,566,927 |
| 2020-01-06 | $5.90 | $5.91 | $5.58 | $5.59 | $5.59 | 1,359,631 |
| 2020-01-03 | $6.00 | $6.03 | $5.87 | $5.98 | $5.98 | 1,069,860 |
| 2020-01-02 | $6.28 | $6.29 | $5.97 | $6.05 | $6.05 | 1,154,776 |
| 2019-12-31 | $6.01 | $6.37 | $6.01 | $6.20 | $6.20 | 1,298,107 |
| 2019-12-30 | $5.94 | $6.08 | $5.90 | $6.03 | $6.03 | 1,356,177 |
| 2019-12-27 | $6.18 | $6.24 | $5.98 | $5.99 | $5.99 | 1,088,123 |
| 2019-12-26 | $6.36 | $6.42 | $6.18 | $6.20 | $6.20 | 703,924 |
| 2019-12-24 | $6.57 | $6.58 | $6.37 | $6.38 | $6.38 | 461,617 |
| 2019-12-23 | $6.62 | $6.71 | $6.52 | $6.59 | $6.59 | 843,701 |
| 2019-12-20 | $6.59 | $6.63 | $6.44 | $6.61 | $6.61 | 2,156,138 |
| 2019-12-19 | $6.52 | $6.61 | $6.47 | $6.55 | $6.55 | 1,330,019 |
| 2019-12-18 | $6.49 | $6.61 | $6.31 | $6.53 | $6.53 | 1,886,824 |
| 2019-12-17 | $6.49 | $6.58 | $6.36 | $6.51 | $6.51 | 1,041,309 |
| 2019-12-16 | $6.25 | $6.50 | $6.24 | $6.45 | $6.45 | 1,442,784 |
| 2019-12-13 | $6.33 | $6.40 | $6.17 | $6.24 | $6.24 | 899,135 |
| 2019-12-12 | $6.21 | $6.40 | $6.21 | $6.34 | $6.34 | 1,097,961 |
| 2019-12-11 | $6.28 | $6.32 | $6.19 | $6.22 | $6.22 | 728,097 |
| 2019-12-10 | $6.38 | $6.45 | $6.23 | $6.29 | $6.29 | 983,418 |
| 2019-12-09 | $6.55 | $6.68 | $6.39 | $6.39 | $6.39 | 843,651 |
| 2019-12-06 | $6.51 | $6.59 | $6.45 | $6.55 | $6.55 | 1,187,469 |
| 2019-12-05 | $6.80 | $6.82 | $6.31 | $6.40 | $6.40 | 2,217,190 |
| 2019-12-04 | $6.80 | $6.90 | $6.71 | $6.80 | $6.80 | 1,430,941 |
| 2019-12-03 | $6.69 | $6.76 | $6.52 | $6.75 | $6.75 | 1,737,326 |
| 2019-12-02 | $6.75 | $6.84 | $6.69 | $6.80 | $6.80 | 1,864,159 |
| 2019-11-29 | $6.78 | $6.82 | $6.68 | $6.77 | $6.77 | 706,961 |
| 2019-11-27 | $6.31 | $6.91 | $6.26 | $6.85 | $6.85 | 2,307,957 |
| 2019-11-26 | $6.41 | $6.44 | $6.21 | $6.25 | $6.25 | 1,485,244 |
| 2019-11-25 | $6.41 | $6.45 | $6.31 | $6.40 | $6.40 | 1,312,903 |
| 2019-11-22 | $6.21 | $6.41 | $6.17 | $6.37 | $6.37 | 1,461,622 |
| 2019-11-21 | $6.17 | $6.22 | $6.05 | $6.15 | $6.15 | 1,267,649 |
| 2019-11-20 | $6.29 | $6.29 | $6.07 | $6.17 | $6.17 | 1,314,762 |
| 2019-11-19 | $6.50 | $6.51 | $6.30 | $6.32 | $6.32 | 1,196,387 |
| 2019-11-18 | $6.65 | $6.65 | $6.36 | $6.44 | $6.44 | 1,172,154 |
| 2019-11-15 | $6.60 | $6.74 | $6.51 | $6.65 | $6.65 | 992,478 |
| 2019-11-14 | $6.58 | $6.68 | $6.47 | $6.56 | $6.56 | 1,231,307 |
| 2019-11-13 | $6.55 | $6.65 | $6.45 | $6.63 | $6.63 | 2,016,778 |
| 2019-11-12 | $6.57 | $6.73 | $6.44 | $6.60 | $6.60 | 1,241,372 |
| 2019-11-11 | $6.91 | $6.92 | $6.57 | $6.58 | $6.58 | 1,790,803 |
| 2019-11-08 | $7.34 | $7.34 | $6.99 | $7.00 | $7.00 | 1,560,164 |
| 2019-11-07 | $7.91 | $7.97 | $7.09 | $7.38 | $7.38 | 3,094,062 |
| 2019-11-06 | $6.62 | $6.66 | $6.49 | $6.62 | $6.62 | 2,239,588 |
| 2019-11-05 | $6.57 | $6.72 | $6.51 | $6.67 | $6.67 | 2,139,101 |
| 2019-11-04 | $6.42 | $6.64 | $6.42 | $6.54 | $6.54 | 1,927,734 |
| 2019-11-01 | $6.25 | $6.52 | $6.15 | $6.37 | $6.37 | 1,804,833 |
| 2019-10-31 | $6.11 | $6.19 | $6.02 | $6.18 | $6.18 | 1,766,720 |
| 2019-10-30 | $6.13 | $6.24 | $5.99 | $6.12 | $6.12 | 1,107,807 |
| 2019-10-29 | $6.08 | $6.20 | $5.97 | $6.14 | $6.14 | 1,102,080 |
| 2019-10-28 | $5.87 | $6.27 | $5.87 | $6.06 | $6.06 | 1,765,125 |
| 2019-10-25 | $5.87 | $5.95 | $5.79 | $5.88 | $5.88 | 886,844 |
| 2019-10-24 | $5.96 | $6.06 | $5.88 | $5.90 | $5.90 | 1,104,121 |
| 2019-10-23 | $5.78 | $5.95 | $5.72 | $5.95 | $5.95 | 1,621,839 |
| 2019-10-22 | $5.85 | $5.87 | $5.72 | $5.78 | $5.78 | 1,206,540 |
| 2019-10-21 | $5.84 | $5.88 | $5.76 | $5.84 | $5.84 | 1,235,313 |
| 2019-10-18 | $5.83 | $5.87 | $5.74 | $5.76 | $5.76 | 1,223,157 |
| 2019-10-17 | $5.79 | $6.01 | $5.76 | $5.87 | $5.87 | 1,806,006 |
| 2019-10-16 | $5.73 | $5.86 | $5.65 | $5.79 | $5.79 | 1,028,595 |
| 2019-10-15 | $5.55 | $5.79 | $5.38 | $5.74 | $5.74 | 2,542,316 |
| 2019-10-14 | $5.40 | $5.64 | $5.29 | $5.57 | $5.57 | 2,245,444 |
| 2019-10-11 | $5.53 | $5.59 | $5.40 | $5.41 | $5.41 | 3,185,015 |
| 2019-10-10 | $5.33 | $5.53 | $5.31 | $5.43 | $5.43 | 2,004,078 |
| 2019-10-09 | $5.54 | $5.57 | $5.32 | $5.33 | $5.33 | 1,615,530 |
| 2019-10-08 | $5.73 | $5.75 | $5.28 | $5.46 | $5.46 | 3,028,464 |
| 2019-10-07 | $5.95 | $6.02 | $5.81 | $5.81 | $5.81 | 3,119,154 |
| 2019-10-04 | $5.95 | $6.09 | $5.90 | $6.00 | $6.00 | 1,477,931 |
| 2019-10-03 | $6.05 | $6.09 | $5.73 | $5.91 | $5.91 | 4,345,867 |
| 2019-10-02 | $6.09 | $6.20 | $5.93 | $6.12 | $6.12 | 1,872,902 |
| 2019-10-01 | $6.25 | $6.49 | $6.15 | $6.16 | $6.16 | 1,367,715 |
| 2019-09-30 | $6.34 | $6.35 | $6.06 | $6.22 | $6.22 | 2,043,995 |
| 2019-09-27 | $6.28 | $6.55 | $6.27 | $6.34 | $6.34 | 1,479,950 |
| 2019-09-26 | $6.30 | $6.35 | $6.16 | $6.26 | $6.26 | 1,570,499 |
| 2019-09-25 | $6.23 | $6.40 | $6.12 | $6.35 | $6.35 | 2,071,733 |
| 2019-09-24 | $6.74 | $6.81 | $6.18 | $6.24 | $6.24 | 3,677,173 |
| 2019-09-23 | $6.75 | $6.86 | $6.60 | $6.73 | $6.73 | 2,541,676 |
| 2019-09-20 | $7.08 | $7.10 | $6.74 | $6.82 | $6.82 | 3,188,992 |
| 2019-09-19 | $7.01 | $7.21 | $6.98 | $7.06 | $7.06 | 2,741,618 |
| 2019-09-18 | $6.90 | $7.04 | $6.85 | $6.99 | $6.99 | 2,720,541 |
| 2019-09-17 | $7.10 | $7.17 | $6.75 | $6.91 | $6.91 | 2,254,311 |
| 2019-09-16 | $7.02 | $7.32 | $6.95 | $7.20 | $7.20 | 2,339,444 |
| 2019-09-13 | $7.10 | $7.23 | $7.04 | $7.06 | $7.06 | 1,843,919 |
| 2019-09-12 | $7.07 | $7.14 | $6.87 | $7.07 | $7.07 | 4,381,204 |
| 2019-09-11 | $7.07 | $7.17 | $6.90 | $7.09 | $7.09 | 2,962,229 |
| 2019-09-10 | $6.50 | $7.08 | $6.42 | $7.01 | $7.01 | 3,871,496 |
| 2019-09-09 | $6.54 | $6.60 | $6.41 | $6.50 | $6.50 | 4,951,188 |
| 2019-09-06 | $6.20 | $6.59 | $6.19 | $6.51 | $6.51 | 4,648,101 |
| 2019-09-05 | $6.28 | $6.40 | $6.16 | $6.16 | $6.16 | 5,119,332 |
| 2019-09-04 | $6.05 | $6.21 | $5.97 | $6.19 | $6.19 | 3,677,361 |
| 2019-09-03 | $6.44 | $6.47 | $5.98 | $5.99 | $5.99 | 4,134,761 |
| 2019-08-30 | $6.50 | $6.59 | $6.44 | $6.51 | $6.51 | 1,595,660 |
| 2019-08-29 | $6.24 | $6.50 | $6.23 | $6.46 | $6.46 | 2,041,659 |
| 2019-08-28 | $6.19 | $6.35 | $6.08 | $6.21 | $6.21 | 2,306,514 |
| 2019-08-27 | $6.46 | $6.55 | $6.13 | $6.23 | $6.23 | 4,092,096 |
| 2019-08-26 | $6.69 | $6.78 | $6.34 | $6.40 | $6.40 | 2,807,757 |
| 2019-08-23 | $6.90 | $6.98 | $6.58 | $6.65 | $6.65 | 3,696,153 |
| 2019-08-22 | $7.22 | $7.29 | $6.97 | $6.98 | $6.98 | 1,882,596 |
| 2019-08-21 | $7.17 | $7.29 | $7.03 | $7.19 | $7.19 | 2,414,661 |
| 2019-08-20 | $7.02 | $7.21 | $6.99 | $7.15 | $7.15 | 2,365,357 |
| 2019-08-19 | $6.80 | $7.18 | $6.75 | $7.08 | $7.08 | 3,528,024 |
| 2019-08-16 | $6.69 | $6.94 | $6.61 | $6.64 | $6.64 | 4,626,592 |
| 2019-08-15 | $6.58 | $6.71 | $6.25 | $6.68 | $6.68 | 6,716,647 |
| 2019-08-14 | $6.70 | $6.77 | $6.40 | $6.60 | $6.60 | 6,569,853 |
| 2019-08-13 | $6.41 | $6.73 | $6.36 | $6.60 | $6.60 | 5,932,078 |
| 2019-08-12 | $6.29 | $6.73 | $6.21 | $6.36 | $6.36 | 7,273,028 |
| 2019-08-09 | $7.30 | $7.54 | $5.26 | $6.38 | $6.38 | 10,553,976 |
| 2019-08-08 | $8.42 | $8.76 | $8.39 | $8.66 | $8.66 | 3,331,890 |
| 2019-08-07 | $8.24 | $8.43 | $8.16 | $8.34 | $8.34 | 2,212,677 |
| 2019-08-06 | $8.45 | $8.50 | $8.22 | $8.35 | $8.35 | 2,664,965 |
| 2019-08-05 | $8.85 | $8.85 | $8.31 | $8.43 | $8.43 | 1,985,465 |
| 2019-08-02 | $8.98 | $9.11 | $8.80 | $9.04 | $9.04 | 2,510,823 |
| 2019-08-01 | $9.06 | $9.35 | $8.96 | $9.08 | $9.08 | 1,564,621 |
| 2019-07-31 | $9.12 | $9.35 | $9.07 | $9.10 | $9.10 | 2,213,988 |
| 2019-07-30 | $9.08 | $9.21 | $8.97 | $9.12 | $9.12 | 1,886,134 |
| 2019-07-29 | $9.25 | $9.36 | $9.10 | $9.15 | $9.15 | 1,229,651 |
| 2019-07-26 | $8.99 | $9.27 | $8.92 | $9.25 | $9.25 | 1,613,158 |
| 2019-07-25 | $9.23 | $9.35 | $8.92 | $8.92 | $8.92 | 1,755,064 |
| 2019-07-24 | $8.88 | $9.31 | $8.88 | $9.27 | $9.27 | 2,626,307 |
| 2019-07-23 | $8.99 | $9.08 | $8.88 | $8.89 | $8.89 | 1,407,881 |
| 2019-07-22 | $9.10 | $9.20 | $8.94 | $8.95 | $8.95 | 1,198,412 |
| 2019-07-19 | $9.18 | $9.25 | $9.04 | $9.10 | $9.10 | 1,464,486 |
| 2019-07-18 | $9.17 | $9.27 | $8.99 | $9.18 | $9.18 | 1,434,913 |
| 2019-07-17 | $9.47 | $9.49 | $9.04 | $9.19 | $9.19 | 2,674,427 |
| 2019-07-16 | $8.86 | $9.21 | $8.78 | $9.15 | $9.15 | 2,423,088 |
| 2019-07-15 | $8.99 | $9.11 | $8.86 | $8.88 | $8.88 | 2,928,331 |
| 2019-07-12 | $8.99 | $9.12 | $8.86 | $8.97 | $8.97 | 4,443,146 |
| 2019-07-11 | $9.58 | $9.58 | $8.98 | $8.99 | $8.99 | 3,402,483 |
| 2019-07-10 | $9.65 | $9.80 | $9.58 | $9.58 | $9.58 | 1,292,170 |
| 2019-07-09 | $9.65 | $9.71 | $9.53 | $9.66 | $9.66 | 1,843,075 |
| 2019-07-08 | $9.80 | $9.93 | $9.64 | $9.69 | $9.69 | 2,522,692 |
| 2019-07-05 | $9.69 | $9.87 | $9.57 | $9.86 | $9.86 | 1,500,912 |
| 2019-07-03 | $9.60 | $9.82 | $9.57 | $9.73 | $9.73 | 766,567 |
| 2019-07-02 | $9.77 | $9.77 | $9.41 | $9.59 | $9.59 | 1,896,681 |
| 2019-07-01 | $9.70 | $9.79 | $9.54 | $9.76 | $9.76 | 3,065,806 |
| 2019-06-28 | $9.07 | $9.69 | $9.05 | $9.59 | $9.59 | 21,437,034 |
| 2019-06-27 | $8.96 | $9.08 | $8.94 | $9.01 | $9.01 | 1,486,675 |
| 2019-06-26 | $8.92 | $9.09 | $8.92 | $8.95 | $8.95 | 1,638,275 |
| 2019-06-25 | $8.97 | $9.08 | $8.85 | $8.89 | $8.89 | 2,237,636 |
| 2019-06-24 | $9.25 | $9.32 | $8.92 | $8.95 | $8.95 | 2,709,115 |
| 2019-06-21 | $9.14 | $9.31 | $9.04 | $9.24 | $9.24 | 2,667,045 |
| 2019-06-20 | $9.18 | $9.30 | $9.13 | $9.21 | $9.21 | 1,424,585 |
| 2019-06-19 | $9.10 | $9.28 | $9.06 | $9.14 | $9.14 | 1,419,386 |
| 2019-06-18 | $9.18 | $9.26 | $9.05 | $9.08 | $9.08 | 1,792,022 |
| 2019-06-17 | $9.04 | $9.21 | $8.98 | $9.09 | $9.09 | 1,644,015 |
| 2019-06-14 | $9.11 | $9.12 | $8.89 | $9.04 | $9.04 | 1,990,452 |
| 2019-06-13 | $8.95 | $9.29 | $8.89 | $9.17 | $9.17 | 2,561,117 |
| 2019-06-12 | $8.98 | $8.98 | $8.78 | $8.89 | $8.89 | 2,543,061 |
| 2019-06-11 | $9.11 | $9.24 | $8.99 | $9.04 | $9.04 | 1,765,172 |
| 2019-06-10 | $9.08 | $9.27 | $9.01 | $9.03 | $9.03 | 2,560,582 |
| 2019-06-07 | $8.82 | $9.27 | $8.79 | $9.00 | $9.00 | 4,157,632 |
| 2019-06-06 | $8.84 | $8.99 | $8.66 | $8.77 | $8.77 | 3,042,997 |
| 2019-06-05 | $9.18 | $9.24 | $8.81 | $8.87 | $8.87 | 2,051,848 |
| 2019-06-04 | $9.09 | $9.22 | $8.98 | $9.19 | $9.19 | 2,087,437 |
| 2019-06-03 | $8.89 | $9.09 | $8.77 | $9.03 | $9.03 | 3,514,253 |
| 2019-05-31 | $9.05 | $9.08 | $8.81 | $8.90 | $8.90 | 3,171,799 |
| 2019-05-30 | $9.11 | $9.20 | $9.05 | $9.14 | $9.14 | 1,755,277 |
| 2019-05-29 | $9.10 | $9.13 | $9.00 | $9.12 | $9.12 | 2,006,099 |
| 2019-05-28 | $9.25 | $9.44 | $9.14 | $9.17 | $9.17 | 2,589,702 |
| 2019-05-24 | $9.45 | $9.52 | $9.13 | $9.22 | $9.22 | 2,021,711 |
| 2019-05-23 | $9.46 | $9.53 | $9.30 | $9.34 | $9.34 | 3,261,802 |
| 2019-05-22 | $8.95 | $9.71 | $8.93 | $9.60 | $9.60 | 5,470,276 |
| 2019-05-21 | $9.20 | $9.32 | $8.90 | $9.06 | $9.06 | 5,135,599 |
| 2019-05-20 | $8.70 | $9.01 | $8.60 | $8.95 | $8.95 | 2,777,624 |
| 2019-05-17 | $8.74 | $8.95 | $8.66 | $8.80 | $8.80 | 4,647,865 |
| 2019-05-16 | $8.89 | $8.97 | $8.68 | $8.85 | $8.85 | 4,736,684 |
| 2019-05-15 | $8.66 | $8.98 | $8.61 | $8.91 | $8.91 | 3,200,789 |
| 2019-05-14 | $8.76 | $9.03 | $8.67 | $8.77 | $8.77 | 9,112,552 |
| 2019-05-13 | $8.20 | $8.52 | $8.08 | $8.52 | $8.52 | 6,782,374 |
| 2019-05-10 | $7.53 | $8.57 | $7.53 | $8.29 | $8.29 | 9,546,422 |
| 2019-05-09 | $9.01 | $9.72 | $7.14 | $7.65 | $7.65 | 18,825,725 |
| 2019-05-08 | $12.77 | $12.79 | $12.47 | $12.50 | $12.50 | 3,235,181 |
| 2019-05-07 | $12.81 | $12.95 | $12.57 | $12.76 | $12.76 | 2,495,866 |
| 2019-05-06 | $12.91 | $13.05 | $12.76 | $12.99 | $12.99 | 1,714,728 |
| 2019-05-03 | $12.93 | $13.14 | $12.86 | $13.12 | $13.12 | 1,436,101 |
| 2019-05-02 | $12.75 | $12.93 | $12.69 | $12.82 | $12.82 | 3,715,170 |
| 2019-05-01 | $12.85 | $13.01 | $12.76 | $12.76 | $12.76 | 3,014,132 |
| 2019-04-30 | $12.72 | $12.88 | $12.68 | $12.83 | $12.83 | 1,267,159 |
| 2019-04-29 | $12.75 | $12.87 | $12.67 | $12.68 | $12.68 | 2,059,129 |
| 2019-04-26 | $12.54 | $12.85 | $12.53 | $12.75 | $12.75 | 3,352,864 |
| 2019-04-25 | $12.98 | $13.05 | $12.55 | $12.55 | $12.55 | 2,577,950 |
| 2019-04-24 | $13.20 | $13.26 | $12.86 | $13.00 | $13.00 | 3,651,728 |
| 2019-04-23 | $13.05 | $13.35 | $13.02 | $13.25 | $13.25 | 1,340,228 |
| 2019-04-22 | $12.79 | $13.09 | $12.77 | $12.99 | $12.99 | 1,479,691 |
| 2019-04-18 | $12.93 | $12.93 | $12.64 | $12.78 | $12.78 | 3,443,793 |
| 2019-04-17 | $13.00 | $13.09 | $12.68 | $12.92 | $12.92 | 1,394,187 |
| 2019-04-16 | $13.10 | $13.19 | $12.95 | $13.12 | $13.12 | 961,188 |
| 2019-04-15 | $13.15 | $13.37 | $13.01 | $13.10 | $13.10 | 1,921,886 |
| 2019-04-12 | $13.76 | $13.82 | $12.86 | $13.14 | $13.14 | 5,466,943 |
| 2019-04-11 | $14.08 | $14.11 | $13.94 | $13.98 | $13.98 | 2,273,439 |
| 2019-04-10 | $14.04 | $14.16 | $13.97 | $14.08 | $14.08 | 724,367 |
| 2019-04-09 | $14.02 | $14.09 | $13.92 | $13.99 | $13.99 | 748,845 |
| 2019-04-08 | $14.10 | $14.17 | $13.91 | $14.08 | $14.08 | 1,257,409 |
| 2019-04-05 | $13.88 | $14.20 | $13.86 | $14.18 | $14.18 | 1,389,686 |
| 2019-04-04 | $13.78 | $13.92 | $13.74 | $13.86 | $13.86 | 1,020,071 |
| 2019-04-03 | $13.80 | $13.94 | $13.71 | $13.82 | $13.82 | 1,873,892 |
| 2019-04-02 | $13.98 | $13.98 | $13.63 | $13.72 | $13.72 | 1,425,742 |
| 2019-04-01 | $13.92 | $14.12 | $13.80 | $13.98 | $13.98 | 1,611,047 |
| 2019-03-29 | $14.12 | $14.12 | $13.72 | $13.83 | $13.83 | 1,404,594 |
| 2019-03-28 | $14.00 | $14.04 | $13.76 | $14.04 | $14.04 | 1,191,929 |
| 2019-03-27 | $14.00 | $14.15 | $13.86 | $13.94 | $13.94 | 1,403,382 |
| 2019-03-26 | $13.57 | $14.00 | $13.54 | $13.96 | $13.96 | 2,863,879 |
| 2019-03-25 | $13.54 | $13.58 | $13.33 | $13.40 | $13.40 | 1,558,639 |
| 2019-03-22 | $14.08 | $14.10 | $13.59 | $13.61 | $13.61 | 2,232,697 |
| 2019-03-21 | $13.84 | $14.19 | $13.84 | $14.12 | $14.12 | 2,792,469 |
| 2019-03-20 | $13.92 | $14.15 | $13.80 | $13.94 | $13.94 | 2,621,153 |
| 2019-03-19 | $14.22 | $14.29 | $13.95 | $13.99 | $13.99 | 1,473,563 |
| 2019-03-18 | $14.11 | $14.30 | $14.05 | $14.21 | $14.21 | 1,160,004 |
| 2019-03-15 | $14.08 | $14.21 | $14.00 | $14.11 | $14.11 | 1,702,530 |
| 2019-03-14 | $14.32 | $14.41 | $14.04 | $14.08 | $14.08 | 2,140,886 |
| 2019-03-13 | $14.29 | $14.49 | $14.19 | $14.33 | $14.33 | 2,748,335 |
| 2019-03-12 | $14.24 | $14.48 | $14.18 | $14.27 | $14.27 | 3,089,188 |
| 2019-03-11 | $14.19 | $14.41 | $14.17 | $14.25 | $14.25 | 1,883,876 |
| 2019-03-08 | $13.73 | $14.37 | $13.65 | $14.16 | $14.16 | 2,812,300 |
| 2019-03-07 | $14.00 | $14.03 | $13.73 | $13.89 | $13.89 | 3,602,000 |
| 2019-03-06 | $14.27 | $14.28 | $14.06 | $14.06 | $14.06 | 1,772,421 |
| 2019-03-05 | $14.35 | $14.47 | $14.23 | $14.26 | $14.26 | 2,977,778 |
| 2019-03-04 | $14.74 | $14.74 | $14.14 | $14.37 | $14.37 | 2,218,580 |
| 2019-03-01 | $14.75 | $14.88 | $14.62 | $14.75 | $14.75 | 874,909 |
| 2019-02-28 | $14.81 | $14.81 | $14.57 | $14.62 | $14.62 | 1,693,023 |
| 2019-02-27 | $14.78 | $14.84 | $14.65 | $14.76 | $14.76 | 2,886,184 |
| 2019-02-26 | $15.06 | $15.12 | $14.85 | $14.85 | $14.85 | 1,592,240 |
| 2019-02-25 | $15.33 | $15.36 | $14.99 | $15.10 | $15.10 | 4,440,201 |
| 2019-02-22 | $15.37 | $15.40 | $15.08 | $15.28 | $15.28 | 2,266,355 |
| 2019-02-21 | $15.25 | $15.48 | $15.11 | $15.35 | $15.35 | 6,016,787 |
| 2019-02-20 | $14.98 | $15.34 | $14.05 | $15.29 | $15.29 | 4,064,937 |
| 2019-02-19 | $14.27 | $14.84 | $14.22 | $14.53 | $14.53 | 3,290,252 |
| 2019-02-15 | $13.71 | $13.74 | $13.56 | $13.59 | $13.59 | 1,646,828 |
| 2019-02-14 | $13.52 | $13.80 | $13.51 | $13.63 | $13.63 | 1,384,672 |
| 2019-02-13 | $13.54 | $13.71 | $13.51 | $13.60 | $13.60 | 1,099,186 |
| 2019-02-12 | $13.45 | $13.54 | $13.33 | $13.50 | $13.50 | 1,035,013 |
| 2019-02-11 | $13.04 | $13.49 | $13.01 | $13.35 | $13.35 | 1,491,683 |
| 2019-02-08 | $12.85 | $13.21 | $12.85 | $13.01 | $13.01 | 1,835,668 |
| 2019-02-07 | $13.17 | $13.24 | $12.86 | $13.00 | $13.00 | 1,298,555 |
| 2019-02-06 | $13.21 | $13.37 | $13.17 | $13.23 | $13.23 | 979,870 |
| 2019-02-05 | $12.99 | $13.25 | $12.95 | $13.24 | $13.24 | 1,179,658 |
| 2019-02-04 | $12.79 | $12.99 | $12.51 | $12.98 | $12.98 | 1,831,575 |
| 2019-02-01 | $12.80 | $13.00 | $12.73 | $12.81 | $12.81 | 1,004,197 |
| 2019-01-31 | $12.52 | $12.85 | $12.52 | $12.75 | $12.75 | 1,731,852 |
| 2019-01-30 | $12.72 | $12.74 | $12.41 | $12.58 | $12.58 | 1,369,088 |
| 2019-01-29 | $12.75 | $12.82 | $12.56 | $12.67 | $12.67 | 1,407,013 |
| 2019-01-28 | $12.78 | $12.78 | $12.51 | $12.71 | $12.71 | 2,707,151 |
| 2019-01-25 | $12.52 | $12.96 | $12.46 | $12.84 | $12.84 | 2,060,392 |
| 2019-01-24 | $12.26 | $12.51 | $12.17 | $12.43 | $12.43 | 3,989,923 |
| 2019-01-23 | $12.05 | $12.60 | $12.05 | $12.24 | $12.24 | 3,842,486 |
| 2019-01-22 | $12.15 | $12.38 | $11.94 | $11.99 | $11.99 | 6,320,637 |
| 2019-01-18 | $12.15 | $12.27 | $11.92 | $12.21 | $12.21 | 2,904,946 |
| 2019-01-17 | $11.76 | $12.31 | $11.73 | $12.03 | $12.03 | 3,043,363 |
| 2019-01-16 | $11.95 | $12.01 | $11.75 | $11.80 | $11.80 | 1,697,370 |
| 2019-01-15 | $11.95 | $12.18 | $11.84 | $11.99 | $11.99 | 2,214,538 |
| 2019-01-14 | $11.77 | $12.02 | $11.75 | $11.94 | $11.94 | 1,938,313 |
| 2019-01-11 | $11.78 | $11.99 | $11.68 | $11.88 | $11.88 | 2,477,901 |
| 2019-01-10 | $11.60 | $11.92 | $11.50 | $11.84 | $11.84 | 1,642,744 |
| 2019-01-09 | $11.60 | $11.75 | $11.50 | $11.69 | $11.69 | 1,751,640 |
| 2019-01-08 | $11.45 | $11.61 | $11.09 | $11.53 | $11.53 | 1,770,990 |
| 2019-01-07 | $11.00 | $11.39 | $10.89 | $11.30 | $11.30 | 2,006,691 |
| 2019-01-04 | $10.74 | $11.03 | $10.72 | $10.99 | $10.99 | 2,845,249 |
| 2019-01-03 | $10.68 | $10.74 | $10.38 | $10.59 | $10.59 | 1,040,439 |
| 2019-01-02 | $10.47 | $10.80 | $10.33 | $10.75 | $10.75 | 2,315,443 |
| 2018-12-31 | $10.62 | $10.69 | $10.38 | $10.63 | $10.63 | 1,567,031 |
| 2018-12-28 | $10.67 | $10.73 | $10.36 | $10.59 | $10.59 | 1,968,732 |
| 2018-12-27 | $10.37 | $10.64 | $10.15 | $10.64 | $10.64 | 2,761,404 |
| 2018-12-26 | $9.83 | $10.47 | $9.68 | $10.47 | $10.47 | 3,161,993 |
| 2018-12-24 | $9.87 | $10.06 | $9.74 | $9.83 | $9.83 | 1,010,670 |
| 2018-12-21 | $10.53 | $10.57 | $10.00 | $10.01 | $10.01 | 3,509,132 |
| 2018-12-20 | $11.14 | $11.17 | $10.45 | $10.66 | $10.66 | 4,739,774 |
| 2018-12-19 | $10.94 | $11.45 | $10.87 | $10.91 | $10.91 | 4,850,917 |
| 2018-12-18 | $10.98 | $11.17 | $10.79 | $10.90 | $10.90 | 3,472,241 |
| 2018-12-17 | $10.97 | $11.25 | $10.46 | $10.98 | $10.98 | 4,356,356 |
| 2018-12-14 | $11.25 | $11.38 | $11.07 | $11.09 | $11.09 | 4,088,426 |
| 2018-12-13 | $11.68 | $11.72 | $11.24 | $11.26 | $11.26 | 1,420,107 |
| 2018-12-12 | $11.69 | $11.90 | $11.63 | $11.68 | $11.68 | 2,397,420 |
| 2018-12-11 | $11.74 | $11.88 | $11.42 | $11.53 | $11.53 | 3,262,981 |
| 2018-12-10 | $11.94 | $12.02 | $11.48 | $11.62 | $11.62 | 2,837,094 |
| 2018-12-07 | $12.30 | $12.34 | $11.80 | $11.96 | $11.96 | 2,077,868 |
| 2018-12-06 | $12.79 | $12.83 | $12.17 | $12.30 | $12.30 | 2,611,369 |
| 2018-12-04 | $13.26 | $13.67 | $12.90 | $12.99 | $12.99 | 2,661,621 |
| 2018-12-03 | $12.96 | $13.34 | $12.88 | $13.25 | $13.25 | 1,977,191 |
| 2018-11-30 | $13.05 | $13.11 | $12.63 | $12.82 | $12.82 | 4,929,240 |
| 2018-11-29 | $13.13 | $13.43 | $12.99 | $13.14 | $13.14 | 3,099,733 |
| 2018-11-28 | $13.21 | $13.41 | $13.00 | $13.13 | $13.13 | 4,008,073 |
| 2018-11-27 | $13.20 | $13.35 | $13.13 | $13.19 | $13.19 | 2,559,015 |
| 2018-11-26 | $13.44 | $13.54 | $13.25 | $13.25 | $13.25 | 1,223,587 |
| 2018-11-23 | $13.33 | $13.42 | $13.18 | $13.31 | $13.31 | 459,352 |
| 2018-11-21 | $13.22 | $13.50 | $13.10 | $13.35 | $13.35 | 2,333,122 |
| 2018-11-20 | $13.02 | $13.37 | $12.93 | $13.09 | $13.09 | 2,466,143 |
| 2018-11-19 | $13.37 | $13.58 | $13.15 | $13.25 | $13.25 | 2,528,086 |
| 2018-11-16 | $13.25 | $13.35 | $13.13 | $13.34 | $13.34 | 1,707,580 |
| 2018-11-15 | $13.00 | $13.32 | $12.89 | $13.28 | $13.28 | 2,230,695 |
| 2018-11-14 | $13.36 | $13.61 | $12.93 | $13.00 | $13.00 | 1,600,036 |
| 2018-11-13 | $13.78 | $14.04 | $13.31 | $13.35 | $13.35 | 3,464,044 |
| 2018-11-12 | $13.06 | $13.90 | $12.72 | $13.85 | $13.85 | 5,215,066 |
| 2018-11-09 | $13.01 | $13.16 | $12.46 | $13.04 | $13.04 | 6,581,405 |
| 2018-11-08 | $13.51 | $14.56 | $13.00 | $13.22 | $13.22 | 6,743,493 |
| 2018-11-07 | $17.58 | $17.90 | $12.18 | $13.62 | $13.62 | 13,779,509 |
| 2018-11-06 | $19.08 | $19.40 | $18.95 | $19.22 | $19.22 | 2,493,528 |
| 2018-11-05 | $19.10 | $19.20 | $18.79 | $19.00 | $19.00 | 879,182 |
| 2018-11-02 | $19.28 | $19.41 | $18.99 | $19.05 | $19.05 | 907,398 |
| 2018-11-01 | $19.23 | $19.34 | $18.98 | $19.28 | $19.28 | 1,129,309 |
| 2018-10-31 | $19.07 | $19.32 | $18.86 | $19.10 | $19.10 | 2,072,418 |
| 2018-10-30 | $18.53 | $18.79 | $18.51 | $18.78 | $18.78 | 1,053,732 |
| 2018-10-29 | $19.34 | $19.52 | $18.38 | $18.62 | $18.62 | 1,133,603 |
| 2018-10-26 | $19.36 | $19.51 | $19.08 | $19.16 | $19.16 | 1,001,259 |
| 2018-10-25 | $19.31 | $19.82 | $19.31 | $19.70 | $19.70 | 1,078,772 |
| 2018-10-24 | $19.82 | $19.89 | $19.21 | $19.21 | $19.21 | 1,366,433 |
| 2018-10-23 | $19.90 | $19.97 | $19.52 | $19.86 | $19.86 | 867,444 |
| 2018-10-22 | $20.33 | $20.54 | $20.24 | $20.26 | $20.26 | 429,279 |
| 2018-10-19 | $20.38 | $20.52 | $20.20 | $20.27 | $20.27 | 743,280 |
| 2018-10-18 | $20.55 | $20.55 | $20.22 | $20.34 | $20.34 | 1,438,942 |
| 2018-10-17 | $20.64 | $20.76 | $20.49 | $20.60 | $20.60 | 665,903 |
| 2018-10-16 | $20.19 | $20.70 | $20.02 | $20.67 | $20.67 | 870,807 |
| 2018-10-15 | $19.88 | $20.11 | $19.72 | $19.99 | $19.99 | 860,981 |
| 2018-10-12 | $20.28 | $20.46 | $19.52 | $19.90 | $19.90 | 1,388,376 |
| 2018-10-11 | $19.93 | $20.29 | $19.87 | $19.95 | $19.95 | 1,627,310 |
| 2018-10-10 | $20.68 | $20.75 | $19.99 | $20.03 | $20.03 | 2,964,576 |
| 2018-10-09 | $20.91 | $21.13 | $20.65 | $20.75 | $20.75 | 1,185,407 |
| 2018-10-08 | $21.04 | $21.30 | $20.73 | $20.94 | $20.94 | 1,240,376 |
| 2018-10-05 | $21.18 | $21.35 | $20.86 | $21.17 | $21.17 | 1,055,246 |
| 2018-10-04 | $21.76 | $21.78 | $21.16 | $21.18 | $21.18 | 1,942,911 |
| 2018-10-03 | $21.95 | $22.00 | $21.67 | $21.90 | $21.90 | 1,991,961 |
| 2018-10-02 | $21.93 | $22.29 | $21.86 | $21.87 | $21.87 | 2,444,406 |
| 2018-10-01 | $22.59 | $22.66 | $21.82 | $22.04 | $22.04 | 1,974,721 |
| 2018-09-28 | $22.47 | $22.62 | $22.26 | $22.52 | $22.52 | 1,851,719 |
| 2018-09-27 | $22.58 | $22.74 | $22.51 | $22.52 | $22.52 | 1,548,936 |
| 2018-09-26 | $22.44 | $22.87 | $22.03 | $22.61 | $22.61 | 1,904,092 |
| 2018-09-25 | $22.24 | $22.41 | $22.21 | $22.28 | $22.28 | 1,238,537 |
| 2018-09-24 | $22.26 | $22.30 | $22.06 | $22.17 | $22.17 | 1,128,023 |
| 2018-09-21 | $22.32 | $22.81 | $22.28 | $22.34 | $22.34 | 3,091,079 |
| 2018-09-20 | $22.76 | $22.81 | $22.20 | $22.26 | $22.26 | 2,033,248 |
| 2018-09-19 | $22.51 | $22.62 | $22.17 | $22.60 | $22.60 | 1,233,543 |
| 2018-09-18 | $22.91 | $23.14 | $22.55 | $22.55 | $22.55 | 1,903,582 |
| 2018-09-17 | $23.25 | $23.28 | $22.90 | $22.96 | $22.96 | 1,805,294 |
| 2018-09-14 | $23.09 | $23.37 | $22.89 | $23.27 | $23.27 | 1,204,425 |
| 2018-09-13 | $23.00 | $23.24 | $22.93 | $23.13 | $23.13 | 971,722 |
| 2018-09-12 | $22.68 | $22.97 | $22.63 | $22.91 | $22.91 | 1,337,918 |
| 2018-09-11 | $22.68 | $23.01 | $22.64 | $22.68 | $22.68 | 1,605,392 |
| 2018-09-10 | $22.90 | $22.92 | $22.65 | $22.72 | $22.72 | 1,155,396 |
| 2018-09-07 | $23.00 | $23.39 | $22.78 | $22.83 | $22.83 | 2,093,108 |
| 2018-09-06 | $22.95 | $23.16 | $22.86 | $23.01 | $23.01 | 2,110,104 |
| 2018-09-05 | $23.10 | $23.19 | $22.55 | $22.92 | $22.92 | 2,636,630 |
| 2018-09-04 | $23.11 | $23.24 | $22.71 | $23.10 | $23.10 | 2,332,227 |
| 2018-08-31 | $22.80 | $23.21 | $22.74 | $23.18 | $23.18 | 2,247,962 |
| 2018-08-30 | $22.42 | $22.90 | $22.39 | $22.86 | $22.86 | 2,220,100 |
| 2018-08-29 | $22.42 | $22.52 | $22.22 | $22.47 | $22.47 | 2,726,244 |
| 2018-08-28 | $21.84 | $22.45 | $21.76 | $22.40 | $22.40 | 2,954,115 |
| 2018-08-27 | $21.72 | $21.81 | $21.58 | $21.78 | $21.78 | 1,369,577 |
| 2018-08-24 | $21.30 | $21.67 | $21.26 | $21.66 | $21.66 | 1,024,854 |
| 2018-08-23 | $21.49 | $21.59 | $21.16 | $21.20 | $21.20 | 1,063,347 |
| 2018-08-22 | $21.43 | $21.57 | $21.35 | $21.46 | $21.46 | 927,050 |
| 2018-08-21 | $21.23 | $21.59 | $21.19 | $21.49 | $21.49 | 829,725 |
| 2018-08-20 | $21.50 | $21.61 | $21.19 | $21.21 | $21.21 | 1,137,728 |
| 2018-08-17 | $21.06 | $21.54 | $21.04 | $21.38 | $21.38 | 1,300,976 |
| 2018-08-16 | $20.44 | $21.26 | $20.41 | $21.15 | $21.15 | 2,694,227 |
| 2018-08-15 | $20.06 | $20.42 | $19.94 | $20.37 | $20.37 | 2,328,939 |
| 2018-08-14 | $20.28 | $20.42 | $20.12 | $20.18 | $20.18 | 1,425,470 |
| 2018-08-13 | $20.03 | $20.14 | $19.62 | $19.87 | $19.87 | 1,841,441 |
| 2018-08-10 | $19.84 | $20.23 | $19.62 | $20.03 | $20.03 | 1,741,548 |
| 2018-08-09 | $19.76 | $20.18 | $19.75 | $19.94 | $19.94 | 2,341,022 |
| 2018-08-08 | $19.47 | $19.99 | $19.00 | $19.74 | $19.74 | 2,696,049 |
| 2018-08-07 | $18.86 | $18.98 | $18.69 | $18.73 | $18.73 | 1,139,281 |
| 2018-08-06 | $18.78 | $18.90 | $18.54 | $18.77 | $18.77 | 1,394,949 |
| 2018-08-03 | $18.70 | $18.85 | $18.53 | $18.81 | $18.81 | 1,710,640 |
| 2018-08-02 | $18.21 | $18.78 | $18.06 | $18.64 | $18.64 | 2,104,011 |
| 2018-08-01 | $17.90 | $18.36 | $17.90 | $18.31 | $18.31 | 1,912,231 |
| 2018-07-31 | $17.96 | $18.18 | $17.79 | $17.96 | $17.96 | 2,166,229 |
| 2018-07-30 | $18.14 | $18.23 | $17.85 | $17.91 | $17.91 | 1,520,398 |
| 2018-07-27 | $18.64 | $18.64 | $18.11 | $18.15 | $18.15 | 664,066 |
| 2018-07-26 | $18.56 | $18.83 | $18.56 | $18.61 | $18.61 | 838,989 |
| 2018-07-25 | $18.37 | $18.88 | $18.26 | $18.66 | $18.66 | 1,741,976 |
| 2018-07-24 | $18.60 | $18.62 | $18.34 | $18.38 | $18.38 | 854,441 |
| 2018-07-23 | $18.32 | $18.68 | $18.31 | $18.48 | $18.48 | 1,191,330 |
| 2018-07-20 | $18.48 | $18.58 | $18.30 | $18.31 | $18.31 | 805,878 |
| 2018-07-19 | $18.51 | $18.56 | $18.27 | $18.43 | $18.43 | 1,204,017 |
| 2018-07-18 | $18.46 | $18.64 | $18.31 | $18.50 | $18.50 | 1,265,140 |
| 2018-07-17 | $18.11 | $18.54 | $18.11 | $18.44 | $18.44 | 4,132,081 |
| 2018-07-16 | $18.96 | $19.17 | $18.16 | $18.19 | $18.19 | 3,010,605 |
| 2018-07-13 | $18.53 | $18.71 | $18.44 | $18.45 | $18.45 | 1,767,822 |
| 2018-07-12 | $18.53 | $18.73 | $18.33 | $18.59 | $18.59 | 2,080,736 |
| 2018-07-11 | $18.30 | $18.46 | $18.30 | $18.40 | $18.40 | 898,139 |
| 2018-07-10 | $18.58 | $18.66 | $18.28 | $18.37 | $18.37 | 2,254,276 |
| 2018-07-09 | $18.59 | $18.71 | $18.23 | $18.52 | $18.52 | 2,215,173 |
| 2018-07-06 | $18.06 | $18.70 | $17.96 | $18.59 | $18.59 | 1,516,015 |
| 2018-07-05 | $18.41 | $18.55 | $18.20 | $18.37 | $18.37 | 3,698,840 |
| 2018-07-03 | $18.29 | $18.44 | $18.11 | $18.37 | $18.37 | 800,062 |
| 2018-07-02 | $18.02 | $18.25 | $17.84 | $18.16 | $18.16 | 1,533,195 |
| 2018-06-29 | $18.15 | $18.62 | $18.07 | $18.17 | $18.17 | 3,325,052 |
| 2018-06-28 | $17.56 | $17.96 | $17.40 | $17.82 | $17.82 | 4,308,922 |
| 2018-06-27 | $18.16 | $18.16 | $17.55 | $17.56 | $17.56 | 1,987,958 |
| 2018-06-26 | $18.24 | $18.27 | $18.02 | $18.08 | $18.08 | 4,712,576 |
| 2018-06-25 | $18.84 | $18.84 | $18.02 | $18.24 | $18.24 | 2,846,066 |
| 2018-06-22 | $19.67 | $19.94 | $18.76 | $18.93 | $18.93 | 5,622,116 |
| 2018-06-21 | $20.38 | $20.42 | $20.07 | $20.14 | $20.14 | 2,349,189 |
| 2018-06-20 | $20.83 | $20.93 | $20.06 | $20.39 | $20.39 | 2,337,964 |
| 2018-06-19 | $20.65 | $20.81 | $20.36 | $20.77 | $20.77 | 1,466,946 |
| 2018-06-18 | $20.76 | $20.88 | $20.65 | $20.77 | $20.77 | 1,410,198 |
| 2018-06-15 | $20.80 | $20.88 | $20.62 | $20.85 | $20.85 | 1,456,615 |
| 2018-06-14 | $20.77 | $20.87 | $20.72 | $20.83 | $20.83 | 1,066,699 |
| 2018-06-13 | $20.86 | $21.06 | $20.62 | $20.75 | $20.75 | 2,030,340 |
| 2018-06-12 | $20.87 | $20.91 | $20.68 | $20.73 | $20.73 | 733,082 |
| 2018-06-11 | $20.20 | $20.66 | $20.12 | $20.66 | $20.66 | 1,947,417 |
| 2018-06-08 | $19.59 | $20.19 | $18.94 | $20.10 | $20.10 | 3,350,844 |
| 2018-06-07 | $20.45 | $20.57 | $19.75 | $19.75 | $19.75 | 1,667,488 |
| 2018-06-06 | $19.98 | $20.47 | $19.96 | $20.45 | $20.45 | 2,554,277 |
| 2018-06-05 | $19.59 | $19.88 | $19.58 | $19.88 | $19.88 | 773,935 |
| 2018-06-04 | $19.37 | $19.68 | $19.37 | $19.57 | $19.57 | 782,256 |
| 2018-06-01 | $19.25 | $19.42 | $19.21 | $19.33 | $19.33 | 585,490 |
| 2018-05-31 | $19.16 | $19.26 | $19.01 | $19.25 | $19.25 | 1,386,838 |
| 2018-05-30 | $19.16 | $19.22 | $19.09 | $19.10 | $19.10 | 596,502 |
| 2018-05-29 | $19.16 | $19.19 | $18.89 | $19.03 | $19.03 | 968,621 |
| 2018-05-25 | $19.23 | $19.38 | $19.05 | $19.28 | $19.28 | 939,321 |
| 2018-05-24 | $19.37 | $19.39 | $19.07 | $19.17 | $19.17 | 1,154,601 |
| 2018-05-23 | $19.20 | $19.38 | $19.11 | $19.35 | $19.35 | 967,204 |
| 2018-05-22 | $19.35 | $19.38 | $19.21 | $19.29 | $19.29 | 1,809,365 |
| 2018-05-21 | $19.41 | $19.48 | $19.13 | $19.33 | $19.33 | 1,012,558 |
| 2018-05-18 | $19.03 | $19.41 | $18.91 | $19.37 | $19.37 | 1,454,710 |
| 2018-05-17 | $18.83 | $19.15 | $18.78 | $19.07 | $19.07 | 1,529,453 |
| 2018-05-16 | $18.89 | $19.04 | $18.89 | $18.95 | $18.95 | 815,112 |
| 2018-05-15 | $19.04 | $19.11 | $18.72 | $18.96 | $18.96 | 1,047,411 |
| 2018-05-14 | $18.90 | $19.31 | $18.90 | $19.08 | $19.08 | 1,035,468 |
| 2018-05-11 | $18.88 | $19.02 | $18.76 | $18.92 | $18.92 | 1,101,167 |
| 2018-05-10 | $18.77 | $19.37 | $18.73 | $18.90 | $18.90 | 1,592,765 |
| 2018-05-09 | $19.33 | $19.39 | $18.01 | $18.78 | $18.78 | 4,747,870 |
| 2018-05-08 | $19.50 | $19.53 | $19.27 | $19.30 | $19.30 | 1,608,052 |
| 2018-05-07 | $19.25 | $19.53 | $19.25 | $19.50 | $19.50 | 1,063,860 |
| 2018-05-04 | $19.02 | $19.28 | $19.00 | $19.14 | $19.14 | 1,165,337 |
| 2018-05-03 | $18.92 | $19.34 | $18.86 | $19.11 | $19.11 | 3,249,314 |
| 2018-05-02 | $19.32 | $19.42 | $18.95 | $18.98 | $18.98 | 2,544,839 |
| 2018-05-01 | $19.39 | $19.45 | $18.92 | $19.45 | $19.45 | 2,036,066 |
| 2018-04-30 | $19.31 | $19.71 | $19.31 | $19.46 | $19.46 | 1,199,514 |
| 2018-04-27 | $19.39 | $19.51 | $19.10 | $19.43 | $19.43 | 1,212,825 |
| 2018-04-26 | $19.22 | $19.39 | $19.07 | $19.24 | $19.24 | 1,069,837 |
| 2018-04-25 | $19.09 | $19.09 | $18.53 | $19.08 | $19.08 | 1,071,332 |
| 2018-04-24 | $19.33 | $19.42 | $18.96 | $19.14 | $19.14 | 1,209,493 |
| 2018-04-23 | $19.46 | $19.50 | $18.88 | $19.26 | $19.26 | 1,360,450 |
| 2018-04-20 | $19.54 | $19.68 | $19.32 | $19.39 | $19.39 | 1,195,523 |
| 2018-04-19 | $19.63 | $19.89 | $19.49 | $19.55 | $19.55 | 1,232,115 |
| 2018-04-18 | $19.56 | $19.92 | $19.42 | $19.75 | $19.75 | 1,035,551 |
| 2018-04-17 | $19.53 | $19.62 | $19.39 | $19.55 | $19.55 | 2,223,904 |
| 2018-04-16 | $19.26 | $19.47 | $19.15 | $19.42 | $19.42 | 826,212 |
| 2018-04-13 | $19.19 | $19.20 | $19.00 | $19.10 | $19.10 | 999,541 |
| 2018-04-12 | $19.02 | $19.13 | $18.94 | $19.11 | $19.11 | 1,339,570 |
| 2018-04-11 | $18.88 | $19.20 | $18.75 | $18.98 | $18.98 | 1,344,268 |
| 2018-04-10 | $18.76 | $19.10 | $18.66 | $19.00 | $19.00 | 1,629,146 |
| 2018-04-09 | $18.72 | $18.84 | $18.56 | $18.60 | $18.60 | 2,286,178 |
| 2018-04-06 | $18.65 | $18.79 | $18.41 | $18.60 | $18.60 | 1,223,751 |
| 2018-04-05 | $18.79 | $18.92 | $18.63 | $18.76 | $18.76 | 2,414,158 |
| 2018-04-04 | $18.15 | $18.73 | $18.13 | $18.70 | $18.70 | 1,213,757 |
| 2018-04-03 | $18.46 | $18.65 | $18.16 | $18.40 | $18.40 | 2,040,362 |
| 2018-04-02 | $18.60 | $18.77 | $18.15 | $18.35 | $18.35 | 1,899,260 |
| 2018-03-29 | $18.80 | $19.08 | $18.51 | $18.64 | $18.64 | 2,718,424 |
| 2018-03-28 | $18.68 | $18.93 | $18.41 | $18.77 | $18.77 | 2,371,031 |
| 2018-03-27 | $19.33 | $19.35 | $18.68 | $18.74 | $18.74 | 1,191,438 |
| 2018-03-26 | $19.20 | $19.37 | $18.88 | $19.33 | $19.33 | 1,909,596 |
| 2018-03-23 | $19.33 | $19.50 | $19.02 | $19.07 | $19.07 | 2,549,206 |
| 2018-03-22 | $19.91 | $19.91 | $19.33 | $19.37 | $19.37 | 1,380,882 |
| 2018-03-21 | $19.93 | $20.19 | $19.93 | $20.01 | $20.01 | 1,354,458 |
| 2018-03-20 | $19.82 | $20.00 | $19.81 | $19.91 | $19.91 | 1,463,310 |
| 2018-03-19 | $19.76 | $19.92 | $19.70 | $19.84 | $19.84 | 1,578,569 |
| 2018-03-16 | $19.66 | $19.95 | $19.61 | $19.79 | $19.79 | 2,177,420 |
| 2018-03-15 | $19.61 | $19.76 | $19.50 | $19.63 | $19.63 | 1,575,783 |
| 2018-03-14 | $19.81 | $19.99 | $19.55 | $19.61 | $19.61 | 1,207,007 |
| 2018-03-13 | $19.70 | $19.86 | $19.62 | $19.68 | $19.68 | 854,663 |
| 2018-03-12 | $19.49 | $19.73 | $19.48 | $19.62 | $19.62 | 956,497 |
| 2018-03-09 | $19.60 | $19.72 | $19.41 | $19.49 | $19.49 | 1,446,948 |
| 2018-03-08 | $19.47 | $19.60 | $19.43 | $19.54 | $19.54 | 1,632,463 |
| 2018-03-07 | $19.52 | $19.56 | $19.26 | $19.37 | $19.37 | 2,547,210 |
| 2018-03-06 | $19.60 | $20.32 | $19.53 | $19.57 | $19.57 | 2,820,029 |
| 2018-03-05 | $18.73 | $19.42 | $18.70 | $19.40 | $19.40 | 1,886,462 |
| 2018-03-02 | $18.28 | $18.90 | $18.25 | $18.80 | $18.80 | 2,846,634 |
| 2018-03-01 | $18.88 | $18.88 | $18.29 | $18.42 | $18.42 | 3,270,496 |
| 2018-02-28 | $18.58 | $19.01 | $18.54 | $18.90 | $18.90 | 2,766,435 |
| 2018-02-27 | $18.99 | $19.06 | $18.48 | $18.52 | $18.52 | 1,711,653 |
| 2018-02-26 | $18.80 | $19.07 | $18.73 | $19.03 | $19.03 | 3,034,105 |
| 2018-02-23 | $18.33 | $18.93 | $18.33 | $18.73 | $18.73 | 3,128,604 |
| 2018-02-22 | $18.08 | $18.49 | $18.00 | $18.28 | $18.28 | 4,702,108 |
| 2018-02-21 | $17.01 | $18.15 | $16.78 | $17.86 | $17.86 | 7,256,380 |
| 2018-02-20 | $15.95 | $16.13 | $15.89 | $15.99 | $15.99 | 3,655,776 |
| 2018-02-16 | $15.98 | $16.13 | $15.96 | $16.02 | $16.02 | 4,582,937 |
| 2018-02-15 | $15.97 | $16.14 | $15.84 | $15.99 | $15.99 | 3,690,395 |
| 2018-02-14 | $15.43 | $15.98 | $15.42 | $15.90 | $15.90 | 4,112,563 |
| 2018-02-13 | $15.55 | $15.65 | $15.40 | $15.51 | $15.51 | 2,069,737 |
| 2018-02-12 | $15.41 | $15.77 | $15.33 | $15.59 | $15.59 | 2,743,343 |
| 2018-02-09 | $15.81 | $15.86 | $15.06 | $15.39 | $15.39 | 3,088,277 |
| 2018-02-08 | $16.26 | $16.35 | $15.67 | $15.68 | $15.68 | 5,048,255 |
| 2018-02-07 | $16.05 | $16.39 | $16.01 | $16.26 | $16.26 | 3,374,700 |
| 2018-02-06 | $15.84 | $16.20 | $15.75 | $16.10 | $16.10 | 2,075,800 |
| 2018-02-05 | $16.13 | $16.18 | $15.91 | $16.00 | $16.00 | 1,782,395 |
| 2018-02-02 | $16.16 | $16.34 | $16.16 | $16.26 | $16.26 | 1,876,578 |
| 2018-02-01 | $16.37 | $16.46 | $16.25 | $16.29 | $16.29 | 1,293,148 |
| 2018-01-31 | $16.65 | $16.66 | $16.30 | $16.40 | $16.40 | 1,611,874 |
| 2018-01-30 | $16.59 | $16.67 | $16.50 | $16.58 | $16.58 | 1,476,612 |
| 2018-01-29 | $16.67 | $16.75 | $16.52 | $16.67 | $16.67 | 1,461,541 |
| 2018-01-26 | $16.82 | $16.83 | $16.71 | $16.75 | $16.75 | 1,291,311 |
| 2018-01-25 | $16.83 | $16.97 | $16.68 | $16.74 | $16.74 | 5,084,310 |
| 2018-01-24 | $16.89 | $16.96 | $16.72 | $16.79 | $16.79 | 1,193,282 |
| 2018-01-23 | $16.77 | $16.86 | $16.70 | $16.84 | $16.84 | 1,278,808 |
| 2018-01-22 | $16.60 | $16.78 | $16.58 | $16.75 | $16.75 | 1,764,869 |
| 2018-01-19 | $16.95 | $16.95 | $16.50 | $16.60 | $16.60 | 2,233,887 |
| 2018-01-18 | $16.83 | $17.16 | $16.77 | $16.86 | $16.86 | 4,314,780 |
| 2018-01-17 | $16.80 | $16.99 | $16.79 | $16.84 | $16.84 | 5,681,823 |
| 2018-01-16 | $16.88 | $16.90 | $16.67 | $16.79 | $16.79 | 2,525,111 |
| 2018-01-12 | $16.72 | $16.94 | $16.70 | $16.91 | $16.91 | 1,784,605 |
| 2018-01-11 | $16.42 | $16.73 | $16.35 | $16.71 | $16.71 | 1,904,048 |
| 2018-01-10 | $16.28 | $16.52 | $16.20 | $16.43 | $16.43 | 2,105,254 |
| 2018-01-09 | $16.40 | $16.51 | $16.16 | $16.28 | $16.28 | 3,164,888 |
| 2018-01-08 | $16.14 | $16.63 | $16.10 | $16.46 | $16.46 | 2,065,183 |
| 2018-01-05 | $16.35 | $16.36 | $15.99 | $16.16 | $16.16 | 1,917,371 |
| 2018-01-04 | $16.25 | $16.41 | $16.24 | $16.27 | $16.27 | 2,108,189 |
| 2018-01-03 | $16.46 | $16.49 | $16.21 | $16.25 | $16.25 | 2,211,860 |
| 2018-01-02 | $16.16 | $16.56 | $16.15 | $16.54 | $16.54 | 2,768,926 |
| 2017-12-29 | $16.06 | $16.24 | $16.02 | $16.16 | $16.16 | 1,585,880 |
| 2017-12-28 | $16.07 | $16.10 | $15.99 | $16.06 | $16.06 | 1,008,652 |
| 2017-12-27 | $16.05 | $16.06 | $15.80 | $16.03 | $16.03 | 2,217,970 |
| 2017-12-26 | $15.98 | $16.09 | $15.98 | $16.01 | $16.01 | 2,971,407 |
| 2017-12-22 | $16.01 | $16.14 | $15.95 | $16.02 | $16.02 | 2,212,520 |
| 2017-12-21 | $15.80 | $16.03 | $15.68 | $16.00 | $16.00 | 2,009,503 |
| 2017-12-20 | $15.71 | $15.83 | $15.62 | $15.80 | $15.80 | 941,120 |
| 2017-12-19 | $15.53 | $15.88 | $15.52 | $15.68 | $15.68 | 1,933,099 |
| 2017-12-18 | $15.81 | $15.87 | $15.63 | $15.64 | $15.64 | 1,779,701 |
| 2017-12-15 | $15.83 | $15.91 | $15.73 | $15.84 | $15.84 | 1,425,843 |
| 2017-12-14 | $15.76 | $15.88 | $15.69 | $15.76 | $15.76 | 1,912,883 |
| 2017-12-13 | $15.39 | $15.79 | $15.39 | $15.73 | $15.73 | 1,964,571 |
| 2017-12-12 | $15.39 | $15.65 | $15.31 | $15.35 | $15.35 | 2,502,628 |
| 2017-12-11 | $15.10 | $15.62 | $15.06 | $15.45 | $15.45 | 3,251,843 |
| 2017-12-08 | $15.14 | $15.21 | $14.99 | $15.11 | $15.11 | 2,657,833 |
| 2017-12-07 | $15.14 | $15.33 | $15.11 | $15.11 | $15.11 | 1,439,527 |
| 2017-12-06 | $15.07 | $15.36 | $15.07 | $15.17 | $15.17 | 2,753,665 |
| 2017-12-05 | $15.03 | $15.26 | $15.03 | $15.09 | $15.09 | 3,272,591 |
| 2017-12-04 | $15.12 | $15.34 | $14.95 | $15.05 | $15.05 | 3,090,705 |
| 2017-12-01 | $15.24 | $15.24 | $15.02 | $15.17 | $15.17 | 1,867,191 |
| 2017-11-30 | $15.41 | $15.56 | $15.25 | $15.26 | $15.26 | 1,805,963 |
| 2017-11-29 | $15.50 | $15.54 | $15.23 | $15.31 | $15.31 | 2,258,304 |
| 2017-11-28 | $15.32 | $15.57 | $15.17 | $15.55 | $15.55 | 3,296,706 |
| 2017-11-27 | $15.39 | $15.39 | $15.14 | $15.34 | $15.34 | 2,608,259 |
| 2017-11-24 | $15.42 | $15.50 | $15.38 | $15.41 | $15.41 | 485,636 |
| 2017-11-22 | $15.48 | $15.48 | $15.34 | $15.41 | $15.41 | 1,639,332 |
| 2017-11-21 | $15.49 | $15.50 | $15.30 | $15.40 | $15.40 | 1,561,998 |
| 2017-11-20 | $15.50 | $15.54 | $15.41 | $15.46 | $15.46 | 1,782,071 |
| 2017-11-17 | $15.46 | $15.66 | $15.44 | $15.50 | $15.50 | 1,029,930 |
| 2017-11-16 | $15.59 | $15.74 | $15.50 | $15.53 | $15.53 | 1,734,449 |
| 2017-11-15 | $15.58 | $15.90 | $15.39 | $15.61 | $15.61 | 3,004,481 |
| 2017-11-14 | $15.84 | $15.98 | $15.57 | $15.67 | $15.67 | 1,717,685 |
| 2017-11-13 | $15.79 | $16.05 | $15.72 | $15.96 | $15.96 | 1,711,607 |
| 2017-11-10 | $15.94 | $16.01 | $15.77 | $15.81 | $15.81 | 1,829,376 |
| 2017-11-09 | $16.10 | $16.20 | $15.73 | $15.90 | $15.90 | 2,950,756 |
| 2017-11-08 | $15.68 | $16.39 | $14.97 | $16.22 | $16.22 | 7,958,472 |
| 2017-11-07 | $15.58 | $15.98 | $15.40 | $15.70 | $15.70 | 4,731,046 |
| 2017-11-06 | $15.42 | $15.60 | $15.33 | $15.60 | $15.60 | 2,540,629 |
| 2017-11-03 | $15.52 | $15.52 | $15.21 | $15.35 | $15.35 | 3,783,719 |
| 2017-11-02 | $15.31 | $15.67 | $15.31 | $15.58 | $15.58 | 1,527,209 |
| 2017-11-01 | $15.49 | $15.52 | $15.33 | $15.41 | $15.41 | 2,046,782 |
| 2017-10-31 | $15.58 | $15.62 | $15.45 | $15.48 | $15.48 | 2,282,311 |
| 2017-10-30 | $15.29 | $15.54 | $15.22 | $15.53 | $15.53 | 3,206,885 |
| 2017-10-27 | $15.37 | $15.49 | $15.10 | $15.41 | $15.41 | 3,996,738 |
| 2017-10-26 | $15.36 | $15.52 | $15.25 | $15.33 | $15.33 | 2,029,024 |
| 2017-10-25 | $15.50 | $15.59 | $15.24 | $15.36 | $15.36 | 2,142,689 |
| 2017-10-24 | $15.45 | $15.64 | $15.41 | $15.50 | $15.50 | 1,935,045 |
| 2017-10-23 | $15.68 | $15.75 | $15.48 | $15.51 | $15.51 | 2,120,490 |
| 2017-10-20 | $15.75 | $15.80 | $15.59 | $15.72 | $15.72 | 1,544,897 |
| 2017-10-19 | $15.52 | $15.70 | $15.37 | $15.65 | $15.65 | 3,362,605 |
| 2017-10-18 | $15.75 | $15.88 | $15.53 | $15.55 | $15.55 | 1,601,203 |
| 2017-10-17 | $15.85 | $16.01 | $15.72 | $15.73 | $15.73 | 1,645,819 |
| 2017-10-16 | $16.14 | $16.31 | $15.86 | $15.93 | $15.93 | 1,304,964 |
| 2017-10-13 | $16.30 | $16.34 | $16.12 | $16.14 | $16.14 | 1,215,816 |
| 2017-10-12 | $16.17 | $16.35 | $16.09 | $16.30 | $16.30 | 2,293,716 |
| 2017-10-11 | $16.04 | $16.21 | $15.93 | $16.18 | $16.18 | 1,845,677 |
| 2017-10-10 | $15.96 | $16.08 | $15.88 | $16.03 | $16.03 | 1,932,793 |
| 2017-10-09 | $15.92 | $16.05 | $15.89 | $15.97 | $15.97 | 855,513 |
| 2017-10-06 | $16.02 | $16.04 | $15.85 | $15.94 | $15.94 | 1,450,862 |
| 2017-10-05 | $15.91 | $16.07 | $15.84 | $16.04 | $16.04 | 1,618,801 |
| 2017-10-04 | $15.67 | $16.05 | $15.59 | $15.93 | $15.93 | 3,179,439 |
| 2017-10-03 | $15.90 | $15.93 | $15.59 | $15.61 | $15.61 | 4,619,628 |
| 2017-10-02 | $15.70 | $15.97 | $15.57 | $15.93 | $15.93 | 1,405,223 |
| 2017-09-29 | $15.67 | $15.94 | $15.61 | $15.67 | $15.67 | 1,696,126 |
| 2017-09-28 | $15.56 | $15.86 | $15.56 | $15.72 | $15.72 | 2,561,137 |
| 2017-09-27 | $15.57 | $15.76 | $15.55 | $15.63 | $15.63 | 5,725,009 |
| 2017-09-26 | $15.66 | $15.91 | $15.52 | $15.60 | $15.60 | 1,923,660 |
| 2017-09-25 | $15.42 | $15.63 | $15.38 | $15.57 | $15.57 | 1,293,269 |
| 2017-09-22 | $15.53 | $15.70 | $15.48 | $15.49 | $15.49 | 1,641,998 |
| 2017-09-21 | $15.55 | $15.65 | $15.46 | $15.55 | $15.55 | 4,202,880 |
| 2017-09-20 | $15.64 | $15.80 | $15.49 | $15.57 | $15.57 | 2,595,691 |
| 2017-09-19 | $15.80 | $15.88 | $15.65 | $15.67 | $15.67 | 1,778,310 |
| 2017-09-18 | $15.83 | $15.92 | $15.71 | $15.74 | $15.74 | 2,301,919 |
| 2017-09-15 | $16.01 | $16.15 | $15.61 | $15.91 | $15.91 | 2,545,216 |
| 2017-09-14 | $16.11 | $16.19 | $15.95 | $15.96 | $15.96 | 1,274,828 |
| 2017-09-13 | $16.42 | $16.46 | $16.13 | $16.14 | $16.14 | 1,364,025 |
| 2017-09-12 | $16.17 | $16.53 | $16.17 | $16.43 | $16.43 | 1,387,813 |
| 2017-09-11 | $16.08 | $16.28 | $16.03 | $16.18 | $16.18 | 1,517,490 |
| 2017-09-08 | $15.94 | $16.09 | $15.82 | $15.96 | $15.96 | 1,423,217 |
| 2017-09-07 | $16.45 | $16.49 | $15.89 | $15.94 | $15.94 | 3,397,248 |
| 2017-09-06 | $16.70 | $16.79 | $16.47 | $16.47 | $16.47 | 1,850,802 |
| 2017-09-05 | $16.55 | $16.78 | $16.36 | $16.68 | $16.68 | 1,069,959 |
| 2017-09-01 | $16.56 | $16.70 | $16.47 | $16.63 | $16.63 | 6,465,468 |
| 2017-08-31 | $16.64 | $16.72 | $16.38 | $16.51 | $16.51 | 1,335,278 |
| 2017-08-30 | $16.75 | $16.76 | $16.63 | $16.64 | $16.64 | 858,443 |
| 2017-08-29 | $16.95 | $17.11 | $16.70 | $16.72 | $16.72 | 1,897,304 |
| 2017-08-28 | $16.84 | $17.00 | $16.72 | $17.00 | $17.00 | 828,009 |
| 2017-08-25 | $16.71 | $16.90 | $16.70 | $16.82 | $16.82 | 336,495 |
| 2017-08-24 | $16.81 | $16.99 | $16.68 | $16.72 | $16.72 | 771,703 |
| 2017-08-23 | $16.83 | $16.91 | $16.73 | $16.86 | $16.86 | 444,342 |
| 2017-08-22 | $16.70 | $16.93 | $16.70 | $16.89 | $16.89 | 896,419 |
| 2017-08-21 | $16.71 | $16.79 | $16.61 | $16.64 | $16.64 | 870,430 |
| 2017-08-18 | $16.90 | $17.00 | $16.55 | $16.77 | $16.77 | 1,102,967 |
| 2017-08-17 | $17.12 | $17.20 | $16.82 | $16.89 | $16.89 | 1,593,007 |
| 2017-08-16 | $16.81 | $17.16 | $16.79 | $17.11 | $17.11 | 1,947,589 |
| 2017-08-15 | $17.01 | $17.02 | $16.66 | $16.82 | $16.82 | 1,353,515 |
| 2017-08-14 | $16.81 | $17.04 | $16.77 | $17.00 | $17.00 | 1,288,040 |
| 2017-08-11 | $17.00 | $17.07 | $16.71 | $16.75 | $16.75 | 1,938,910 |
| 2017-08-10 | $16.63 | $17.16 | $16.34 | $17.08 | $17.08 | 4,681,692 |
| 2017-08-09 | $16.05 | $16.69 | $15.82 | $16.58 | $16.58 | 3,285,495 |
| 2017-08-08 | $16.30 | $16.36 | $15.69 | $15.75 | $15.75 | 2,670,207 |
| 2017-08-07 | $16.59 | $16.71 | $16.27 | $16.29 | $16.29 | 944,383 |
| 2017-08-04 | $16.79 | $16.88 | $16.47 | $16.64 | $16.64 | 1,260,245 |
| 2017-08-03 | $16.80 | $16.85 | $16.61 | $16.78 | $16.78 | 1,054,731 |
| 2017-08-02 | $16.72 | $16.97 | $16.67 | $16.85 | $16.85 | 1,333,675 |
| 2017-08-01 | $16.56 | $16.93 | $16.52 | $16.81 | $16.81 | 1,260,245 |
| 2017-07-31 | $16.68 | $16.73 | $16.51 | $16.51 | $16.51 | 880,383 |
| 2017-07-28 | $16.41 | $16.68 | $16.36 | $16.65 | $16.65 | 805,844 |
| 2017-07-27 | $16.54 | $16.58 | $16.36 | $16.46 | $16.46 | 1,116,239 |
| 2017-07-26 | $16.54 | $16.54 | $16.33 | $16.49 | $16.49 | 857,107 |
| 2017-07-25 | $16.49 | $16.62 | $16.44 | $16.46 | $16.46 | 1,098,930 |
| 2017-07-24 | $16.50 | $16.57 | $16.34 | $16.49 | $16.49 | 661,360 |
| 2017-07-21 | $16.75 | $16.94 | $16.52 | $16.58 | $16.58 | 899,461 |
| 2017-07-20 | $16.71 | $16.82 | $16.59 | $16.73 | $16.73 | 1,485,656 |
| 2017-07-19 | $16.39 | $16.77 | $16.33 | $16.68 | $16.68 | 1,481,542 |
| 2017-07-18 | $16.33 | $16.42 | $16.22 | $16.38 | $16.38 | 1,614,815 |
| 2017-07-17 | $15.94 | $16.42 | $15.90 | $16.34 | $16.34 | 3,243,609 |
| 2017-07-14 | $16.12 | $16.12 | $15.92 | $15.95 | $15.95 | 1,176,608 |
| 2017-07-13 | $16.13 | $16.15 | $16.01 | $16.05 | $16.05 | 1,196,103 |
| 2017-07-12 | $15.94 | $16.19 | $15.87 | $16.09 | $16.09 | 1,137,065 |
| 2017-07-11 | $15.85 | $16.04 | $15.85 | $15.87 | $15.87 | 885,499 |
| 2017-07-10 | $15.90 | $16.02 | $15.87 | $15.87 | $15.87 | 1,501,017 |
| 2017-07-07 | $15.89 | $16.09 | $15.82 | $16.00 | $16.00 | 905,038 |
| 2017-07-06 | $15.88 | $16.08 | $15.88 | $15.90 | $15.90 | 1,454,506 |
| 2017-07-05 | $16.03 | $16.12 | $15.87 | $16.05 | $16.05 | 2,767,516 |
| 2017-07-03 | $16.00 | $16.22 | $15.75 | $16.05 | $16.05 | 1,755,228 |
| 2017-06-30 | $15.76 | $16.07 | $15.65 | $15.94 | $15.94 | 2,082,148 |
| 2017-06-29 | $15.86 | $16.02 | $15.68 | $15.78 | $15.78 | 1,863,814 |
| 2017-06-28 | $15.92 | $16.00 | $15.81 | $15.84 | $15.84 | 885,126 |
| 2017-06-27 | $15.92 | $16.00 | $15.82 | $15.87 | $15.87 | 1,362,689 |
| 2017-06-26 | $15.95 | $15.98 | $15.84 | $15.91 | $15.91 | 975,536 |
| 2017-06-23 | $16.14 | $16.19 | $15.76 | $15.97 | $15.97 | 4,830,220 |
| 2017-06-22 | $16.11 | $16.29 | $16.00 | $16.12 | $16.12 | 2,412,169 |
| 2017-06-21 | $15.91 | $16.12 | $15.69 | $16.11 | $16.11 | 1,386,082 |
| 2017-06-20 | $15.91 | $16.10 | $15.65 | $15.86 | $15.86 | 2,979,983 |
| 2017-06-19 | $15.90 | $16.04 | $15.66 | $15.90 | $15.90 | 2,719,482 |
| 2017-06-16 | $15.65 | $15.98 | $15.50 | $15.92 | $15.92 | 3,724,520 |
| 2017-06-15 | $16.07 | $16.22 | $15.62 | $15.64 | $15.64 | 3,658,779 |
| 2017-06-14 | $16.20 | $16.34 | $16.03 | $16.22 | $16.22 | 1,324,619 |
| 2017-06-13 | $16.44 | $16.48 | $16.16 | $16.31 | $16.31 | 1,254,347 |
| 2017-06-12 | $16.45 | $16.62 | $16.34 | $16.38 | $16.38 | 1,208,732 |
| 2017-06-09 | $16.45 | $16.89 | $16.34 | $16.55 | $16.55 | 2,471,107 |
| 2017-06-08 | $16.34 | $16.46 | $16.31 | $16.33 | $16.33 | 828,940 |
| 2017-06-07 | $16.77 | $16.80 | $16.30 | $16.34 | $16.34 | 2,050,430 |
| 2017-06-06 | $16.45 | $16.87 | $16.28 | $16.80 | $16.80 | 1,863,347 |
| 2017-06-05 | $16.54 | $16.66 | $16.32 | $16.60 | $16.60 | 1,223,583 |
| 2017-06-02 | $16.53 | $16.59 | $16.34 | $16.49 | $16.49 | 634,899 |
| 2017-06-01 | $16.38 | $16.62 | $16.31 | $16.57 | $16.57 | 1,214,905 |
| 2017-05-31 | $16.23 | $16.47 | $16.01 | $16.41 | $16.41 | 1,749,982 |
| 2017-05-30 | $16.16 | $16.33 | $16.15 | $16.17 | $16.17 | 983,290 |
| 2017-05-26 | $16.45 | $16.45 | $16.11 | $16.19 | $16.19 | 1,044,548 |
| 2017-05-25 | $16.57 | $16.61 | $16.39 | $16.43 | $16.43 | 1,180,336 |
| 2017-05-24 | $16.55 | $16.58 | $16.25 | $16.50 | $16.50 | 1,276,552 |
| 2017-05-23 | $16.82 | $16.86 | $16.45 | $16.46 | $16.46 | 1,401,580 |
| 2017-05-22 | $16.66 | $16.81 | $16.45 | $16.78 | $16.78 | 1,822,822 |
| 2017-05-19 | $16.75 | $17.00 | $16.60 | $16.65 | $16.65 | 2,518,332 |
| 2017-05-18 | $16.53 | $16.79 | $16.49 | $16.70 | $16.70 | 1,616,456 |
| 2017-05-17 | $17.35 | $17.36 | $16.51 | $16.58 | $16.58 | 2,112,951 |
| 2017-05-16 | $17.35 | $17.43 | $17.06 | $17.27 | $17.27 | 2,147,319 |
| 2017-05-15 | $16.86 | $17.29 | $16.84 | $17.05 | $17.05 | 2,962,437 |
| 2017-05-12 | $16.71 | $16.89 | $16.59 | $16.82 | $16.82 | 1,852,649 |
| 2017-05-11 | $16.94 | $16.94 | $16.21 | $16.84 | $16.84 | 2,751,311 |
| 2017-05-10 | $17.07 | $17.40 | $16.89 | $16.92 | $16.92 | 4,994,225 |
| 2017-05-09 | $17.75 | $17.95 | $17.47 | $17.50 | $17.50 | 2,599,172 |
| 2017-05-08 | $17.64 | $18.15 | $17.62 | $17.70 | $17.70 | 5,741,719 |
| 2017-05-05 | $17.25 | $17.76 | $17.20 | $17.69 | $17.69 | 2,064,704 |
| 2017-05-04 | $16.95 | $17.32 | $16.89 | $17.27 | $17.27 | 1,742,217 |
| 2017-05-03 | $16.31 | $17.03 | $16.31 | $16.99 | $16.99 | 4,747,047 |
| 2017-05-02 | $16.47 | $16.50 | $16.24 | $16.41 | $16.41 | 1,657,675 |
| 2017-05-01 | $16.32 | $16.45 | $16.23 | $16.40 | $16.40 | 1,072,037 |
| 2017-04-28 | $16.46 | $16.52 | $16.18 | $16.31 | $16.31 | 1,077,916 |
| 2017-04-27 | $16.34 | $16.65 | $16.32 | $16.44 | $16.44 | 1,278,165 |
| 2017-04-26 | $16.10 | $16.50 | $16.01 | $16.40 | $16.40 | 1,385,337 |
| 2017-04-25 | $15.93 | $16.17 | $15.81 | $16.10 | $16.10 | 3,495,226 |
| 2017-04-24 | $16.24 | $16.24 | $15.90 | $15.96 | $15.96 | 1,878,993 |
| 2017-04-21 | $15.99 | $16.13 | $15.93 | $16.05 | $16.05 | 997,578 |
| 2017-04-20 | $16.00 | $16.01 | $15.85 | $15.94 | $15.94 | 790,598 |
| 2017-04-19 | $15.82 | $16.06 | $15.73 | $15.90 | $15.90 | 1,238,973 |
| 2017-04-18 | $16.04 | $16.13 | $15.81 | $15.83 | $15.83 | 1,470,513 |
| 2017-04-17 | $15.88 | $16.17 | $15.85 | $16.07 | $16.07 | 1,308,268 |
| 2017-04-13 | $15.94 | $15.98 | $15.74 | $15.78 | $15.78 | 1,045,609 |
| 2017-04-12 | $16.08 | $16.08 | $15.90 | $15.92 | $15.92 | 1,129,340 |
| 2017-04-11 | $16.30 | $16.37 | $15.94 | $16.07 | $16.07 | 1,134,682 |
| 2017-04-10 | $16.38 | $16.45 | $16.28 | $16.32 | $16.32 | 1,245,537 |
| 2017-04-07 | $16.25 | $16.43 | $15.98 | $16.38 | $16.38 | 2,692,121 |
| 2017-04-06 | $16.22 | $16.50 | $16.13 | $16.25 | $16.25 | 1,438,967 |
| 2017-04-05 | $16.36 | $16.41 | $16.23 | $16.23 | $16.23 | 1,717,458 |
| 2017-04-04 | $16.40 | $16.58 | $16.30 | $16.30 | $16.30 | 1,930,292 |
| 2017-04-03 | $16.78 | $16.96 | $16.40 | $16.40 | $16.40 | 2,113,446 |
| 2017-03-31 | $16.77 | $17.16 | $16.72 | $16.78 | $16.78 | 5,330,320 |
| 2017-03-30 | $16.33 | $16.81 | $16.31 | $16.76 | $16.76 | 2,645,015 |
| 2017-03-29 | $15.93 | $16.46 | $15.86 | $16.33 | $16.33 | 1,802,511 |
| 2017-03-28 | $15.83 | $16.18 | $15.72 | $15.97 | $15.97 | 4,590,933 |
| 2017-03-27 | $15.68 | $15.97 | $15.67 | $15.92 | $15.92 | 1,210,046 |
| 2017-03-24 | $15.91 | $16.03 | $15.75 | $15.81 | $15.81 | 1,296,173 |
| 2017-03-23 | $16.06 | $16.17 | $15.94 | $15.99 | $15.99 | 2,429,871 |
| 2017-03-22 | $15.89 | $16.24 | $15.89 | $16.04 | $16.04 | 2,021,554 |
| 2017-03-21 | $16.06 | $16.34 | $15.85 | $15.92 | $15.92 | 3,591,143 |
| 2017-03-20 | $15.75 | $16.09 | $15.63 | $16.02 | $16.02 | 1,779,771 |
| 2017-03-17 | $15.82 | $15.85 | $15.71 | $15.74 | $15.74 | 2,890,631 |
| 2017-03-16 | $16.05 | $16.08 | $15.63 | $15.78 | $15.78 | 2,483,449 |
| 2017-03-15 | $15.95 | $16.14 | $15.88 | $16.05 | $16.05 | 1,964,985 |
| 2017-03-14 | $15.80 | $16.02 | $15.73 | $15.96 | $15.96 | 1,680,511 |
| 2017-03-13 | $15.62 | $15.99 | $15.59 | $15.87 | $15.87 | 1,933,938 |
| 2017-03-10 | $15.45 | $15.72 | $15.42 | $15.64 | $15.64 | 2,304,369 |
| 2017-03-09 | $15.54 | $15.95 | $15.49 | $15.61 | $15.61 | 2,477,174 |
| 2017-03-08 | $15.51 | $16.01 | $15.49 | $15.58 | $15.58 | 5,568,598 |
| 2017-03-07 | $15.70 | $15.73 | $15.43 | $15.55 | $15.55 | 4,974,261 |
| 2017-03-06 | $15.90 | $16.07 | $15.66 | $15.67 | $15.67 | 2,508,774 |
| 2017-03-03 | $15.99 | $16.11 | $15.90 | $15.93 | $15.93 | 2,058,177 |
| 2017-03-02 | $16.34 | $16.37 | $15.98 | $15.98 | $15.98 | 2,129,294 |
| 2017-03-01 | $16.23 | $16.46 | $15.79 | $16.31 | $16.31 | 3,030,921 |
| 2017-02-28 | $16.60 | $16.65 | $16.04 | $16.09 | $16.09 | 2,576,978 |
| 2017-02-27 | $16.70 | $17.11 | $16.59 | $16.60 | $16.60 | 2,854,588 |
| 2017-02-24 | $17.07 | $17.12 | $15.90 | $16.97 | $16.97 | 6,099,208 |
| 2017-02-23 | $16.49 | $17.44 | $16.40 | $17.25 | $17.25 | 5,702,424 |
| 2017-02-22 | $15.30 | $16.65 | $15.11 | $16.38 | $16.38 | 6,900,717 |
| 2017-02-21 | $15.00 | $15.18 | $15.00 | $15.09 | $15.09 | 2,672,501 |
| 2017-02-17 | $14.98 | $15.29 | $14.86 | $15.02 | $15.02 | 2,640,257 |
| 2017-02-16 | $15.15 | $15.19 | $14.94 | $15.10 | $15.10 | 2,197,310 |
| 2017-02-15 | $15.11 | $15.25 | $15.00 | $15.12 | $15.12 | 2,028,920 |
| 2017-02-14 | $14.66 | $15.26 | $14.66 | $15.11 | $15.11 | 2,536,824 |
| 2017-02-13 | $14.64 | $14.73 | $14.44 | $14.72 | $14.72 | 2,085,361 |
| 2017-02-10 | $14.55 | $14.73 | $14.54 | $14.56 | $14.56 | 1,376,802 |
| 2017-02-09 | $14.35 | $14.70 | $14.11 | $14.51 | $14.51 | 1,085,705 |
| 2017-02-08 | $14.50 | $14.56 | $14.31 | $14.35 | $14.35 | 1,401,519 |
| 2017-02-07 | $14.64 | $14.80 | $14.36 | $14.57 | $14.57 | 3,487,734 |
| 2017-02-06 | $14.84 | $14.91 | $14.56 | $14.62 | $14.62 | 1,672,255 |
| 2017-02-03 | $14.69 | $14.95 | $14.56 | $14.94 | $14.94 | 1,708,772 |
| 2017-02-02 | $14.68 | $14.70 | $14.45 | $14.51 | $14.51 | 1,397,894 |
| 2017-02-01 | $14.98 | $14.98 | $14.64 | $14.74 | $14.74 | 2,116,608 |
| 2017-01-31 | $14.94 | $15.11 | $14.70 | $14.96 | $14.96 | 4,199,605 |
| 2017-01-30 | $14.87 | $14.93 | $14.76 | $14.85 | $14.85 | 2,721,088 |
| 2017-01-27 | $15.10 | $15.15 | $14.85 | $14.91 | $14.91 | 1,512,062 |
| 2017-01-26 | $14.95 | $15.38 | $14.85 | $15.03 | $15.03 | 10,223,467 |
| 2017-01-25 | $14.55 | $14.89 | $14.46 | $14.82 | $14.82 | 2,931,008 |
| 2017-01-24 | $14.60 | $14.63 | $14.41 | $14.54 | $14.54 | 3,009,365 |
| 2017-01-23 | $14.37 | $14.57 | $14.32 | $14.56 | $14.56 | 2,884,999 |
| 2017-01-20 | $14.58 | $14.60 | $14.40 | $14.46 | $14.46 | 3,819,240 |
| 2017-01-19 | $14.40 | $14.62 | $14.35 | $14.49 | $14.49 | 4,354,515 |
| 2017-01-18 | $14.25 | $14.58 | $14.23 | $14.52 | $14.52 | 5,287,705 |
| 2017-01-17 | $13.80 | $14.31 | $13.77 | $14.19 | $14.19 | 3,303,308 |
| 2017-01-13 | $14.21 | $14.35 | $13.75 | $13.97 | $13.97 | 6,909,558 |
| 2017-01-12 | $13.14 | $14.32 | $13.10 | $13.97 | $13.97 | 10,798,337 |
| 2017-01-11 | $13.55 | $13.78 | $13.30 | $13.31 | $13.31 | 11,058,663 |
| 2017-01-10 | $13.87 | $14.12 | $13.33 | $13.42 | $13.42 | 10,401,291 |
| 2017-01-09 | $14.32 | $14.40 | $13.92 | $13.92 | $13.92 | 8,051,967 |
| 2017-01-06 | $14.19 | $14.95 | $14.06 | $14.63 | $14.63 | 12,016,443 |
| 2017-01-05 | $13.65 | $14.19 | $13.65 | $14.11 | $14.11 | 7,455,051 |
| 2017-01-04 | $13.80 | $14.04 | $13.51 | $13.70 | $13.70 | 11,930,070 |
| 2017-01-03 | $14.85 | $14.94 | $13.49 | $13.72 | $13.72 | 44,725,149 |