Catalyst Pharmaceuticals Inc (CPRX) Exchange: NASDAQ
Data as of May 2, 2025
$24.84 ($0.57) 2.35%
Catalyst Pharmaceuticals Inc - Daily Information
Click for more stock information on Catalyst Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $24.37 |
| Previous Close | $24.84 |
| High | $25.01 |
| Low | $24.37 |
| Adjusted Open | $24.37 |
| Previous Adjusted Close | $24.84 |
| Adjusted High | $25.01 |
| Adjusted Low | $24.37 |
About Catalyst Pharmaceuticals Inc (CPRX)
Catalyst Pharmaceutical Partners, Inc. is a development-stage biopharmaceutical company. The Company is focused on the development and commercialization of prescription drugs targeting addiction diseases and disorders of the central nervous system with a focus on the treatment of addiction and epilepsy. As of December 31, 2011, the Company had two drugs in development: CPP-109 and CPP-115. of December 31, 2011, it was evaluating its drug candidate, CPP-109 for the treatment of cocaine addiction. As of December 31, 2011, the Company was in the early stages of developing CPP-115, another GABA aminotransferase inhibitor. It has identified two market opportunities that can be exploited by pharmacotherapies that inhibit GABA-aminotransferase (GABA-AT): drug addiction and epilepsy.
Invest in Catalyst Pharmaceuticals Inc (CPRX)
Historical Stock Data for Catalyst Pharmaceuticals Inc (CPRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $24.37 | $25.01 | $24.37 | $24.84 | $24.84 | 764,922 |
| 2025-05-01 | $24.28 | $24.65 | $23.81 | $24.27 | $24.27 | 1,061,275 |
| 2025-04-30 | $24.28 | $24.61 | $24.01 | $24.29 | $24.29 | 942,109 |
| 2025-04-29 | $23.53 | $24.46 | $23.41 | $24.28 | $24.28 | 717,616 |
| 2025-04-28 | $23.53 | $24.19 | $23.36 | $23.63 | $23.63 | 609,537 |
| 2025-04-25 | $23.12 | $23.51 | $22.90 | $23.45 | $23.45 | 612,087 |
| 2025-04-24 | $23.15 | $23.40 | $23.04 | $23.19 | $23.19 | 577,264 |
| 2025-04-23 | $23.15 | $23.52 | $23.00 | $23.12 | $23.12 | 847,379 |
| 2025-04-22 | $22.40 | $22.93 | $22.36 | $22.60 | $22.60 | 799,768 |
| 2025-04-21 | $22.50 | $22.83 | $21.98 | $22.02 | $22.02 | 726,721 |
| 2025-04-17 | $22.26 | $22.67 | $22.14 | $22.52 | $22.52 | 720,883 |
| 2025-04-16 | $22.99 | $23.13 | $21.93 | $22.19 | $22.19 | 1,093,293 |
| 2025-04-15 | $22.70 | $23.27 | $22.59 | $23.23 | $23.23 | 933,997 |
| 2025-04-14 | $22.48 | $22.89 | $22.17 | $22.80 | $22.80 | 1,044,429 |
| 2025-04-11 | $21.52 | $22.14 | $21.04 | $22.05 | $22.05 | 1,108,925 |
| 2025-04-10 | $22.11 | $22.29 | $20.66 | $21.45 | $21.45 | 1,573,604 |
| 2025-04-09 | $20.91 | $23.07 | $20.40 | $22.74 | $22.74 | 2,318,023 |
| 2025-04-08 | $22.79 | $23.16 | $21.05 | $21.40 | $21.40 | 2,061,808 |
| 2025-04-07 | $22.08 | $22.93 | $21.00 | $21.81 | $21.81 | 2,413,413 |
| 2025-04-04 | $23.49 | $24.27 | $22.85 | $23.07 | $23.07 | 2,214,754 |
| 2025-04-03 | $23.54 | $24.24 | $23.26 | $24.11 | $24.11 | 1,349,620 |
| 2025-04-02 | $23.66 | $24.59 | $23.53 | $24.46 | $24.46 | 997,412 |
| 2025-04-01 | $24.33 | $24.49 | $23.75 | $23.92 | $23.92 | 1,283,120 |
| 2025-03-31 | $24.26 | $24.50 | $23.52 | $24.25 | $24.25 | 1,299,444 |
| 2025-03-28 | $24.90 | $24.98 | $24.25 | $24.69 | $24.69 | 939,711 |
| 2025-03-27 | $25.08 | $25.40 | $24.64 | $24.84 | $24.84 | 958,637 |
| 2025-03-26 | $25.94 | $25.96 | $25.02 | $25.15 | $25.15 | 1,476,847 |
| 2025-03-25 | $25.75 | $26.01 | $25.43 | $25.72 | $25.72 | 1,744,013 |
| 2025-03-24 | $24.66 | $26.16 | $24.50 | $25.74 | $25.74 | 3,105,038 |
| 2025-03-21 | $23.25 | $24.48 | $23.17 | $24.23 | $24.23 | 4,924,150 |
| 2025-03-20 | $22.28 | $23.17 | $22.21 | $23.16 | $23.16 | 1,092,935 |
| 2025-03-19 | $22.03 | $22.74 | $21.94 | $22.60 | $22.60 | 1,003,900 |
| 2025-03-18 | $21.78 | $22.16 | $21.53 | $22.08 | $22.08 | 1,363,275 |
| 2025-03-17 | $21.10 | $21.84 | $20.99 | $21.81 | $21.81 | 1,202,438 |
| 2025-03-14 | $20.93 | $21.19 | $20.84 | $21.02 | $21.02 | 1,110,605 |
| 2025-03-13 | $21.07 | $21.25 | $20.68 | $20.87 | $20.87 | 829,769 |
| 2025-03-12 | $21.08 | $21.42 | $20.89 | $21.20 | $21.20 | 1,277,028 |
| 2025-03-11 | $20.68 | $21.16 | $20.23 | $20.96 | $20.96 | 1,897,580 |
| 2025-03-10 | $21.52 | $21.67 | $20.62 | $20.67 | $20.67 | 1,245,454 |
| 2025-03-07 | $21.66 | $22.24 | $21.40 | $21.96 | $21.96 | 1,021,517 |
| 2025-03-06 | $21.64 | $21.96 | $21.45 | $21.67 | $21.67 | 1,094,213 |
| 2025-03-05 | $22.11 | $22.47 | $21.89 | $21.89 | $21.89 | 993,526 |
| 2025-03-04 | $22.08 | $22.54 | $22.00 | $22.10 | $22.10 | 992,302 |
| 2025-03-03 | $22.89 | $23.39 | $22.27 | $22.32 | $22.32 | 1,526,642 |
| 2025-02-28 | $21.93 | $22.90 | $21.69 | $22.89 | $22.89 | 1,482,401 |
| 2025-02-27 | $22.32 | $23.55 | $21.42 | $21.66 | $21.66 | 2,672,728 |
| 2025-02-26 | $20.59 | $20.96 | $20.50 | $20.58 | $20.58 | 1,287,965 |
| 2025-02-25 | $21.28 | $21.51 | $20.46 | $20.80 | $20.80 | 1,522,510 |
| 2025-02-24 | $21.63 | $21.89 | $21.24 | $21.25 | $21.25 | 907,571 |
| 2025-02-21 | $22.26 | $22.27 | $21.35 | $21.62 | $21.62 | 918,569 |
| 2025-02-20 | $22.39 | $22.55 | $21.91 | $22.05 | $22.05 | 824,140 |
| 2025-02-19 | $22.65 | $22.80 | $22.46 | $22.53 | $22.53 | 784,936 |
| 2025-02-18 | $23.32 | $23.59 | $22.67 | $22.93 | $22.93 | 1,089,909 |
| 2025-02-14 | $23.26 | $23.35 | $22.85 | $23.27 | $23.27 | 954,589 |
| 2025-02-13 | $22.78 | $23.26 | $22.52 | $23.26 | $23.26 | 656,848 |
| 2025-02-12 | $22.40 | $23.03 | $22.40 | $22.70 | $22.70 | 808,648 |
| 2025-02-11 | $22.56 | $22.74 | $22.18 | $22.58 | $22.58 | 720,012 |
| 2025-02-10 | $23.02 | $23.20 | $22.73 | $22.76 | $22.76 | 765,450 |
| 2025-02-07 | $23.08 | $23.22 | $22.82 | $22.90 | $22.90 | 592,433 |
| 2025-02-06 | $23.30 | $23.64 | $23.00 | $23.06 | $23.06 | 1,241,127 |
| 2025-02-05 | $23.17 | $23.74 | $23.07 | $23.40 | $23.40 | 957,739 |
| 2025-02-04 | $22.85 | $23.20 | $22.57 | $23.09 | $23.09 | 850,541 |
| 2025-02-03 | $22.29 | $23.40 | $21.69 | $22.62 | $22.62 | 1,223,956 |
| 2025-01-31 | $23.25 | $23.50 | $22.44 | $22.56 | $22.56 | 1,052,243 |
| 2025-01-30 | $24.16 | $24.64 | $23.16 | $23.19 | $23.19 | 996,219 |
| 2025-01-29 | $22.84 | $24.24 | $22.84 | $23.96 | $23.96 | 1,132,329 |
| 2025-01-28 | $22.69 | $23.10 | $22.55 | $22.84 | $22.84 | 624,200 |
| 2025-01-27 | $22.19 | $23.14 | $22.07 | $22.70 | $22.70 | 1,193,548 |
| 2025-01-24 | $22.50 | $22.91 | $22.13 | $22.55 | $22.55 | 653,567 |
| 2025-01-23 | $22.64 | $22.70 | $21.97 | $22.51 | $22.51 | 1,053,754 |
| 2025-01-22 | $22.92 | $23.13 | $22.65 | $22.87 | $22.87 | 753,312 |
| 2025-01-21 | $22.99 | $23.15 | $22.32 | $22.92 | $22.92 | 1,170,472 |
| 2025-01-17 | $22.85 | $23.01 | $22.46 | $22.78 | $22.78 | 4,930,320 |
| 2025-01-16 | $23.07 | $23.26 | $22.15 | $22.66 | $22.66 | 1,592,052 |
| 2025-01-15 | $22.51 | $23.13 | $22.11 | $23.06 | $23.06 | 1,496,364 |
| 2025-01-14 | $22.29 | $22.89 | $21.84 | $22.19 | $22.19 | 1,359,858 |
| 2025-01-13 | $21.80 | $22.26 | $21.23 | $22.21 | $22.21 | 1,614,207 |
| 2025-01-10 | $22.85 | $22.98 | $21.34 | $21.92 | $21.92 | 2,510,325 |
| 2025-01-08 | $19.57 | $24.00 | $19.15 | $22.80 | $22.80 | 3,095,377 |
| 2025-01-07 | $20.18 | $20.22 | $19.43 | $19.53 | $19.53 | 1,754,293 |
| 2025-01-06 | $21.25 | $21.30 | $20.03 | $20.19 | $20.19 | 1,216,085 |
| 2025-01-03 | $21.55 | $21.59 | $21.25 | $21.31 | $21.31 | 564,366 |
| 2025-01-02 | $21.08 | $21.74 | $21.01 | $21.52 | $21.52 | 862,577 |
| 2024-12-31 | $21.14 | $21.30 | $20.82 | $20.87 | $20.87 | 595,485 |
| 2024-12-30 | $21.36 | $21.36 | $20.93 | $21.07 | $21.07 | 432,753 |
| 2024-12-27 | $21.89 | $21.94 | $21.27 | $21.47 | $21.47 | 994,634 |
| 2024-12-26 | $21.48 | $21.93 | $21.45 | $21.91 | $21.91 | 565,475 |
| 2024-12-24 | $21.54 | $21.64 | $21.35 | $21.62 | $21.62 | 247,349 |
| 2024-12-23 | $21.21 | $21.63 | $21.21 | $21.60 | $21.60 | 595,252 |
| 2024-12-20 | $21.27 | $21.41 | $21.01 | $21.27 | $21.27 | 1,753,345 |
| 2024-12-19 | $21.62 | $21.75 | $21.11 | $21.46 | $21.46 | 666,326 |
| 2024-12-18 | $22.08 | $22.67 | $21.17 | $21.35 | $21.35 | 1,222,703 |
| 2024-12-17 | $21.64 | $22.49 | $21.64 | $22.07 | $22.07 | 1,641,191 |
| 2024-12-16 | $21.43 | $22.04 | $21.33 | $21.65 | $21.65 | 723,170 |
| 2024-12-13 | $21.27 | $21.42 | $20.93 | $21.38 | $21.38 | 840,120 |
| 2024-12-12 | $21.86 | $22.03 | $21.31 | $21.34 | $21.34 | 646,101 |
| 2024-12-11 | $22.11 | $22.14 | $21.58 | $21.97 | $21.97 | 660,752 |
| 2024-12-10 | $21.82 | $22.14 | $21.70 | $22.11 | $22.11 | 744,177 |
| 2024-12-09 | $22.12 | $22.35 | $21.71 | $21.74 | $21.74 | 584,742 |
| 2024-12-06 | $21.83 | $22.08 | $21.79 | $22.02 | $22.02 | 536,075 |
| 2024-12-05 | $21.74 | $21.92 | $21.50 | $21.70 | $21.70 | 679,535 |
| 2024-12-04 | $21.74 | $22.06 | $21.56 | $21.96 | $21.96 | 878,794 |
| 2024-12-03 | $22.52 | $22.59 | $21.50 | $21.71 | $21.71 | 903,581 |
| 2024-12-02 | $22.10 | $22.59 | $21.94 | $22.53 | $22.53 | 1,096,661 |
| 2024-11-29 | $22.50 | $22.63 | $21.90 | $22.07 | $22.07 | 554,323 |
| 2024-11-27 | $22.00 | $23.02 | $21.63 | $22.34 | $22.34 | 1,315,662 |
| 2024-11-26 | $21.35 | $22.02 | $21.13 | $21.93 | $21.93 | 1,152,825 |
| 2024-11-25 | $21.50 | $21.61 | $21.17 | $21.19 | $21.19 | 865,743 |
| 2024-11-22 | $21.18 | $21.55 | $21.05 | $21.48 | $21.48 | 863,885 |
| 2024-11-21 | $21.21 | $21.21 | $20.87 | $21.12 | $21.12 | 807,742 |
| 2024-11-20 | $21.52 | $21.63 | $21.05 | $21.15 | $21.15 | 949,429 |
| 2024-11-19 | $20.81 | $21.39 | $20.76 | $21.39 | $21.39 | 923,979 |
| 2024-11-18 | $20.76 | $21.19 | $20.53 | $20.82 | $20.82 | 1,124,099 |
| 2024-11-15 | $21.51 | $21.63 | $20.44 | $20.60 | $20.60 | 1,708,561 |
| 2024-11-14 | $22.76 | $22.78 | $21.52 | $21.69 | $21.69 | 1,226,360 |
| 2024-11-13 | $23.18 | $23.50 | $22.80 | $22.80 | $22.80 | 895,311 |
| 2024-11-12 | $23.45 | $23.73 | $22.99 | $23.04 | $23.04 | 1,314,898 |
| 2024-11-11 | $24.10 | $24.11 | $23.22 | $23.45 | $23.45 | 1,930,125 |
| 2024-11-08 | $23.50 | $24.27 | $23.37 | $23.93 | $23.93 | 1,588,863 |
| 2024-11-07 | $24.21 | $24.21 | $23.02 | $23.25 | $23.25 | 1,939,781 |
| 2024-11-06 | $22.77 | $23.12 | $22.60 | $22.71 | $22.71 | 1,424,640 |
| 2024-11-05 | $21.57 | $22.05 | $21.41 | $21.96 | $21.96 | 872,619 |
| 2024-11-04 | $21.82 | $21.96 | $21.30 | $21.75 | $21.75 | 747,040 |
| 2024-11-01 | $21.77 | $22.27 | $21.68 | $21.89 | $21.89 | 999,346 |
| 2024-10-31 | $21.42 | $21.95 | $21.20 | $21.80 | $21.80 | 855,519 |
| 2024-10-30 | $21.72 | $21.91 | $21.49 | $21.56 | $21.56 | 564,679 |
| 2024-10-29 | $21.77 | $22.20 | $21.56 | $21.77 | $21.77 | 642,954 |
| 2024-10-28 | $21.76 | $22.20 | $21.67 | $21.86 | $21.86 | 670,268 |
| 2024-10-25 | $21.50 | $21.93 | $21.42 | $21.46 | $21.46 | 550,523 |
| 2024-10-24 | $21.37 | $21.62 | $21.11 | $21.41 | $21.41 | 526,551 |
| 2024-10-23 | $21.46 | $21.62 | $21.02 | $21.34 | $21.34 | 583,243 |
| 2024-10-22 | $20.88 | $21.48 | $20.81 | $21.46 | $21.46 | 695,769 |
| 2024-10-21 | $21.35 | $21.38 | $20.87 | $21.02 | $21.02 | 767,013 |
| 2024-10-18 | $21.17 | $21.49 | $21.12 | $21.24 | $21.24 | 1,162,478 |
| 2024-10-17 | $21.74 | $21.80 | $21.04 | $21.16 | $21.16 | 704,968 |
| 2024-10-16 | $21.20 | $21.85 | $21.02 | $21.67 | $21.67 | 926,626 |
| 2024-10-15 | $20.57 | $21.34 | $20.52 | $21.18 | $21.18 | 774,763 |
| 2024-10-14 | $20.14 | $20.75 | $20.12 | $20.64 | $20.64 | 864,126 |
| 2024-10-11 | $19.94 | $20.24 | $19.92 | $20.20 | $20.20 | 851,910 |
| 2024-10-10 | $19.86 | $19.94 | $19.54 | $19.91 | $19.91 | 559,935 |
| 2024-10-09 | $20.01 | $20.10 | $19.82 | $19.97 | $19.97 | 690,647 |
| 2024-10-08 | $19.84 | $20.14 | $19.70 | $20.08 | $20.08 | 771,410 |
| 2024-10-07 | $20.00 | $20.00 | $19.67 | $19.73 | $19.73 | 714,349 |
| 2024-10-04 | $20.09 | $20.23 | $19.93 | $20.00 | $20.00 | 547,968 |
| 2024-10-03 | $19.84 | $20.02 | $19.66 | $19.88 | $19.88 | 566,900 |
| 2024-10-02 | $20.26 | $20.26 | $19.82 | $20.00 | $20.00 | 645,995 |
| 2024-10-01 | $19.81 | $20.26 | $19.54 | $20.22 | $20.22 | 974,533 |
| 2024-09-30 | $19.46 | $19.91 | $19.35 | $19.88 | $19.88 | 996,764 |
| 2024-09-27 | $20.00 | $20.02 | $19.53 | $19.56 | $19.56 | 799,643 |
| 2024-09-26 | $20.12 | $20.14 | $19.72 | $19.95 | $19.95 | 684,628 |
| 2024-09-25 | $20.53 | $20.69 | $19.93 | $20.00 | $20.00 | 883,503 |
| 2024-09-24 | $20.67 | $20.80 | $20.36 | $20.50 | $20.50 | 877,790 |
| 2024-09-23 | $20.92 | $20.99 | $20.39 | $20.49 | $20.49 | 790,772 |
| 2024-09-20 | $21.43 | $21.67 | $20.73 | $20.79 | $20.79 | 4,503,863 |
| 2024-09-19 | $20.90 | $21.36 | $20.78 | $21.35 | $21.35 | 1,152,628 |
| 2024-09-18 | $20.44 | $20.79 | $20.15 | $20.43 | $20.43 | 648,632 |
| 2024-09-17 | $20.62 | $20.79 | $20.33 | $20.44 | $20.44 | 804,627 |
| 2024-09-16 | $20.38 | $20.79 | $19.98 | $20.44 | $20.44 | 1,351,476 |
| 2024-09-13 | $20.33 | $20.54 | $20.03 | $20.22 | $20.22 | 810,800 |
| 2024-09-12 | $19.60 | $20.70 | $19.59 | $20.29 | $20.29 | 1,210,359 |
| 2024-09-11 | $19.22 | $19.54 | $19.00 | $19.46 | $19.46 | 647,689 |
| 2024-09-10 | $19.72 | $19.73 | $19.21 | $19.37 | $19.37 | 856,457 |
| 2024-09-09 | $19.53 | $19.92 | $19.43 | $19.65 | $19.65 | 810,697 |
| 2024-09-06 | $19.88 | $19.96 | $19.26 | $19.60 | $19.60 | 736,447 |
| 2024-09-05 | $19.99 | $20.02 | $19.60 | $19.82 | $19.82 | 712,181 |
| 2024-09-04 | $19.64 | $20.13 | $19.43 | $19.91 | $19.91 | 903,785 |
| 2024-09-03 | $20.20 | $20.37 | $19.74 | $19.74 | $19.74 | 767,443 |
| 2024-08-30 | $20.02 | $20.28 | $19.90 | $20.25 | $20.25 | 714,697 |
| 2024-08-29 | $20.50 | $20.50 | $19.92 | $19.98 | $19.98 | 810,717 |
| 2024-08-28 | $20.47 | $20.48 | $20.05 | $20.38 | $20.38 | 679,163 |
| 2024-08-27 | $20.57 | $20.60 | $20.17 | $20.47 | $20.47 | 443,118 |
| 2024-08-26 | $20.43 | $20.68 | $20.25 | $20.55 | $20.55 | 877,401 |
| 2024-08-23 | $20.74 | $20.76 | $20.22 | $20.32 | $20.32 | 956,800 |
| 2024-08-22 | $20.47 | $20.87 | $20.32 | $20.74 | $20.74 | 789,598 |
| 2024-08-21 | $20.81 | $20.81 | $19.79 | $20.47 | $20.47 | 1,204,629 |
| 2024-08-20 | $20.02 | $20.72 | $19.95 | $20.69 | $20.69 | 1,313,712 |
| 2024-08-19 | $19.90 | $20.31 | $19.66 | $19.99 | $19.99 | 1,137,113 |
| 2024-08-16 | $19.86 | $20.20 | $19.66 | $19.87 | $19.87 | 959,180 |
| 2024-08-15 | $19.55 | $19.98 | $19.16 | $19.91 | $19.91 | 1,726,869 |
| 2024-08-14 | $19.58 | $19.72 | $19.16 | $19.24 | $19.24 | 1,384,637 |
| 2024-08-13 | $19.52 | $19.86 | $19.19 | $19.59 | $19.59 | 1,507,851 |
| 2024-08-12 | $18.83 | $19.33 | $18.39 | $19.30 | $19.30 | 1,560,138 |
| 2024-08-09 | $18.45 | $18.99 | $17.58 | $18.48 | $18.48 | 2,888,357 |
| 2024-08-08 | $17.50 | $18.83 | $17.23 | $18.30 | $18.30 | 2,403,709 |
| 2024-08-07 | $16.40 | $16.42 | $16.06 | $16.23 | $16.23 | 1,015,381 |
| 2024-08-06 | $15.68 | $16.24 | $15.59 | $16.19 | $16.19 | 744,668 |
| 2024-08-05 | $15.63 | $15.98 | $15.34 | $15.49 | $15.49 | 1,243,663 |
| 2024-08-02 | $16.43 | $16.53 | $16.07 | $16.47 | $16.47 | 753,537 |
| 2024-08-01 | $17.27 | $17.47 | $16.83 | $16.93 | $16.93 | 659,617 |
| 2024-07-31 | $17.35 | $17.71 | $16.90 | $17.24 | $17.24 | 782,539 |
| 2024-07-30 | $17.65 | $17.68 | $17.11 | $17.17 | $17.17 | 649,566 |
| 2024-07-29 | $17.78 | $17.99 | $17.28 | $17.48 | $17.48 | 664,921 |
| 2024-07-26 | $17.61 | $17.86 | $17.38 | $17.59 | $17.59 | 645,558 |
| 2024-07-25 | $17.50 | $17.89 | $17.33 | $17.37 | $17.37 | 1,101,992 |
| 2024-07-24 | $17.61 | $17.99 | $17.50 | $17.51 | $17.51 | 833,455 |
| 2024-07-23 | $16.93 | $17.94 | $16.89 | $17.56 | $17.56 | 1,269,343 |
| 2024-07-22 | $16.96 | $17.07 | $16.74 | $17.00 | $17.00 | 671,383 |
| 2024-07-19 | $16.80 | $17.02 | $16.69 | $16.94 | $16.94 | 527,322 |
| 2024-07-18 | $16.95 | $17.00 | $16.62 | $16.72 | $16.72 | 653,362 |
| 2024-07-17 | $16.81 | $17.24 | $16.75 | $16.90 | $16.90 | 853,464 |
| 2024-07-16 | $16.97 | $17.23 | $16.68 | $16.99 | $16.99 | 964,273 |
| 2024-07-15 | $16.70 | $17.01 | $16.58 | $16.75 | $16.75 | 831,467 |
| 2024-07-12 | $16.50 | $16.91 | $16.38 | $16.58 | $16.58 | 869,095 |
| 2024-07-11 | $15.77 | $16.43 | $15.64 | $16.31 | $16.31 | 965,180 |
| 2024-07-10 | $15.71 | $15.74 | $15.26 | $15.46 | $15.46 | 502,428 |
| 2024-07-09 | $15.37 | $15.62 | $15.19 | $15.61 | $15.61 | 646,842 |
| 2024-07-08 | $15.34 | $15.66 | $15.32 | $15.45 | $15.45 | 598,403 |
| 2024-07-05 | $15.36 | $15.38 | $14.97 | $15.19 | $15.19 | 603,310 |
| 2024-07-03 | $15.88 | $15.92 | $15.30 | $15.31 | $15.31 | 389,670 |
| 2024-07-02 | $15.73 | $15.83 | $15.61 | $15.80 | $15.80 | 773,594 |
| 2024-07-01 | $15.52 | $15.97 | $15.49 | $15.77 | $15.77 | 837,171 |
| 2024-06-28 | $15.18 | $15.52 | $15.04 | $15.49 | $15.49 | 1,920,395 |
| 2024-06-27 | $15.12 | $15.18 | $14.96 | $15.04 | $15.04 | 601,718 |
| 2024-06-26 | $15.05 | $15.12 | $14.75 | $15.08 | $15.08 | 957,111 |
| 2024-06-25 | $15.42 | $15.43 | $15.15 | $15.15 | $15.15 | 610,397 |
| 2024-06-24 | $15.64 | $15.93 | $15.38 | $15.39 | $15.39 | 811,314 |
| 2024-06-21 | $15.26 | $15.72 | $15.04 | $15.59 | $15.59 | 10,298,810 |
| 2024-06-20 | $14.88 | $15.26 | $14.76 | $15.18 | $15.18 | 1,183,866 |
| 2024-06-18 | $15.00 | $15.05 | $14.78 | $14.97 | $14.97 | 852,370 |
| 2024-06-17 | $15.00 | $15.20 | $14.76 | $15.00 | $15.00 | 1,089,076 |
| 2024-06-14 | $15.13 | $15.25 | $14.95 | $15.06 | $15.06 | 830,609 |
| 2024-06-13 | $15.35 | $15.50 | $15.17 | $15.33 | $15.33 | 648,358 |
| 2024-06-12 | $15.94 | $15.97 | $15.38 | $15.45 | $15.45 | 802,543 |
| 2024-06-11 | $15.50 | $15.61 | $15.19 | $15.56 | $15.56 | 784,211 |
| 2024-06-10 | $15.27 | $15.64 | $14.86 | $15.63 | $15.63 | 1,247,724 |
| 2024-06-07 | $15.68 | $16.10 | $15.59 | $15.62 | $15.62 | 789,594 |
| 2024-06-06 | $16.20 | $16.26 | $15.76 | $15.76 | $15.76 | 672,983 |
| 2024-06-05 | $16.07 | $16.37 | $15.68 | $16.31 | $16.31 | 1,009,228 |
| 2024-06-04 | $16.09 | $16.27 | $15.93 | $16.04 | $16.04 | 690,754 |
| 2024-06-03 | $16.27 | $16.45 | $15.99 | $16.18 | $16.18 | 978,672 |
| 2024-05-31 | $16.30 | $16.48 | $16.03 | $16.17 | $16.17 | 666,538 |
| 2024-05-30 | $16.02 | $16.60 | $15.99 | $16.11 | $16.11 | 1,096,467 |
| 2024-05-29 | $16.31 | $16.31 | $15.82 | $15.88 | $15.88 | 839,984 |
| 2024-05-28 | $15.99 | $16.60 | $15.97 | $16.57 | $16.57 | 989,595 |
| 2024-05-24 | $16.01 | $16.07 | $15.80 | $15.87 | $15.87 | 601,635 |
| 2024-05-23 | $16.16 | $16.20 | $15.75 | $15.92 | $15.92 | 1,210,021 |
| 2024-05-22 | $16.50 | $16.55 | $16.05 | $16.14 | $16.14 | 1,031,919 |
| 2024-05-21 | $16.91 | $16.95 | $16.43 | $16.53 | $16.53 | 658,587 |
| 2024-05-20 | $16.50 | $16.97 | $16.40 | $16.92 | $16.92 | 816,451 |
| 2024-05-17 | $16.55 | $16.85 | $16.32 | $16.49 | $16.49 | 1,107,633 |
| 2024-05-16 | $16.60 | $16.82 | $16.35 | $16.40 | $16.40 | 1,331,641 |
| 2024-05-15 | $16.59 | $17.03 | $16.51 | $16.66 | $16.66 | 1,161,513 |
| 2024-05-14 | $16.31 | $16.60 | $16.11 | $16.49 | $16.49 | 1,006,785 |
| 2024-05-13 | $16.14 | $16.52 | $16.04 | $16.22 | $16.22 | 1,465,974 |
| 2024-05-10 | $15.83 | $16.33 | $15.58 | $15.94 | $15.94 | 1,437,077 |
| 2024-05-09 | $14.87 | $15.80 | $14.47 | $15.65 | $15.65 | 1,780,987 |
| 2024-05-08 | $15.20 | $15.22 | $14.53 | $14.72 | $14.72 | 1,099,681 |
| 2024-05-07 | $15.05 | $15.26 | $14.82 | $15.14 | $15.14 | 994,283 |
| 2024-05-06 | $14.81 | $15.00 | $14.68 | $14.99 | $14.99 | 799,941 |
| 2024-05-03 | $15.29 | $15.35 | $14.70 | $14.72 | $14.72 | 1,160,512 |
| 2024-05-02 | $15.33 | $15.47 | $14.84 | $15.02 | $15.02 | 1,084,580 |
| 2024-05-01 | $15.13 | $15.52 | $14.97 | $15.20 | $15.20 | 1,048,481 |
| 2024-04-30 | $15.07 | $15.15 | $14.89 | $15.05 | $15.05 | 1,227,875 |
| 2024-04-29 | $14.98 | $15.29 | $14.96 | $15.23 | $15.23 | 804,908 |
| 2024-04-26 | $14.84 | $15.06 | $14.71 | $14.89 | $14.89 | 772,457 |
| 2024-04-25 | $14.87 | $15.07 | $14.59 | $14.68 | $14.68 | 926,204 |
| 2024-04-24 | $14.80 | $15.19 | $14.73 | $15.12 | $15.12 | 942,143 |
| 2024-04-23 | $15.20 | $15.23 | $14.73 | $14.73 | $14.73 | 992,474 |
| 2024-04-22 | $15.28 | $15.35 | $14.93 | $15.10 | $15.10 | 1,015,778 |
| 2024-04-19 | $15.34 | $15.80 | $15.03 | $15.13 | $15.13 | 7,422,178 |
| 2024-04-18 | $16.03 | $16.25 | $15.33 | $15.34 | $15.34 | 1,493,313 |
| 2024-04-17 | $15.70 | $16.06 | $15.62 | $16.00 | $16.00 | 1,367,280 |
| 2024-04-16 | $15.22 | $15.69 | $15.16 | $15.54 | $15.54 | 919,898 |
| 2024-04-15 | $15.49 | $15.87 | $15.36 | $15.39 | $15.39 | 1,296,910 |
| 2024-04-12 | $15.86 | $15.86 | $15.08 | $15.22 | $15.22 | 859,560 |
| 2024-04-11 | $15.94 | $16.06 | $15.52 | $15.81 | $15.81 | 738,739 |
| 2024-04-10 | $15.41 | $15.97 | $15.25 | $15.88 | $15.88 | 1,042,960 |
| 2024-04-09 | $15.53 | $15.82 | $15.42 | $15.79 | $15.79 | 844,788 |
| 2024-04-08 | $15.29 | $15.91 | $15.17 | $15.51 | $15.51 | 928,806 |
| 2024-04-05 | $15.02 | $15.33 | $14.97 | $15.17 | $15.17 | 823,527 |
| 2024-04-04 | $15.54 | $15.62 | $15.07 | $15.12 | $15.12 | 794,937 |
| 2024-04-03 | $15.21 | $15.50 | $15.05 | $15.49 | $15.49 | 992,565 |
| 2024-04-02 | $15.45 | $15.46 | $15.14 | $15.26 | $15.26 | 1,095,280 |
| 2024-04-01 | $15.79 | $15.86 | $15.35 | $15.74 | $15.74 | 978,173 |
| 2024-03-28 | $16.29 | $16.50 | $15.78 | $15.94 | $15.94 | 1,172,375 |
| 2024-03-27 | $15.90 | $16.67 | $15.89 | $16.27 | $16.27 | 1,471,658 |
| 2024-03-26 | $16.00 | $16.14 | $15.73 | $15.75 | $15.75 | 828,267 |
| 2024-03-25 | $15.77 | $16.03 | $15.67 | $15.86 | $15.86 | 1,085,212 |
| 2024-03-22 | $16.60 | $16.60 | $15.71 | $15.73 | $15.73 | 948,460 |
| 2024-03-21 | $16.99 | $17.43 | $16.61 | $16.62 | $16.62 | 1,868,814 |
| 2024-03-20 | $16.33 | $16.93 | $16.26 | $16.91 | $16.91 | 894,964 |
| 2024-03-19 | $16.05 | $16.42 | $15.85 | $16.39 | $16.39 | 876,639 |
| 2024-03-18 | $16.04 | $16.39 | $15.75 | $16.08 | $16.08 | 1,295,433 |
| 2024-03-15 | $16.10 | $16.35 | $15.98 | $16.07 | $16.07 | 3,409,585 |
| 2024-03-14 | $17.02 | $17.02 | $16.04 | $16.19 | $16.19 | 1,318,201 |
| 2024-03-13 | $16.44 | $16.95 | $16.35 | $16.62 | $16.62 | 1,356,420 |
| 2024-03-12 | $16.24 | $16.35 | $16.10 | $16.20 | $16.20 | 884,631 |
| 2024-03-11 | $16.24 | $16.41 | $16.05 | $16.10 | $16.10 | 1,014,944 |
| 2024-03-08 | $16.92 | $17.04 | $16.18 | $16.25 | $16.25 | 1,066,404 |
| 2024-03-07 | $16.29 | $16.75 | $16.05 | $16.64 | $16.64 | 1,079,950 |
| 2024-03-06 | $16.41 | $16.51 | $15.75 | $15.86 | $15.86 | 1,005,390 |
| 2024-03-05 | $16.70 | $16.80 | $16.03 | $16.27 | $16.27 | 1,149,313 |
| 2024-03-04 | $17.23 | $17.39 | $16.56 | $16.69 | $16.69 | 1,549,134 |
| 2024-03-01 | $16.20 | $17.50 | $16.18 | $17.01 | $17.01 | 3,674,088 |
| 2024-02-29 | $16.29 | $16.50 | $15.28 | $16.03 | $16.03 | 4,155,099 |
| 2024-02-28 | $14.27 | $14.73 | $14.16 | $14.56 | $14.56 | 1,731,558 |
| 2024-02-27 | $14.21 | $14.40 | $14.16 | $14.35 | $14.35 | 1,482,057 |
| 2024-02-26 | $14.04 | $14.29 | $13.92 | $14.18 | $14.18 | 1,070,760 |
| 2024-02-23 | $13.91 | $14.15 | $13.70 | $14.04 | $14.04 | 683,607 |
| 2024-02-22 | $13.70 | $14.02 | $13.49 | $13.90 | $13.90 | 1,171,393 |
| 2024-02-21 | $13.77 | $13.90 | $13.57 | $13.71 | $13.71 | 739,620 |
| 2024-02-20 | $14.00 | $14.35 | $13.66 | $13.79 | $13.79 | 1,325,221 |
| 2024-02-16 | $13.86 | $14.09 | $13.71 | $14.00 | $14.00 | 1,138,675 |
| 2024-02-15 | $13.56 | $13.96 | $13.56 | $13.89 | $13.89 | 1,058,163 |
| 2024-02-14 | $13.34 | $13.53 | $13.28 | $13.48 | $13.48 | 993,937 |
| 2024-02-13 | $13.32 | $13.61 | $13.13 | $13.18 | $13.18 | 1,555,749 |
| 2024-02-12 | $13.60 | $13.77 | $13.52 | $13.64 | $13.64 | 1,115,722 |
| 2024-02-09 | $13.43 | $13.64 | $13.30 | $13.64 | $13.64 | 971,130 |
| 2024-02-08 | $13.32 | $13.50 | $13.12 | $13.37 | $13.37 | 998,404 |
| 2024-02-07 | $13.71 | $13.71 | $13.31 | $13.35 | $13.35 | 962,573 |
| 2024-02-06 | $13.35 | $13.76 | $13.23 | $13.75 | $13.75 | 1,040,625 |
| 2024-02-05 | $13.45 | $13.59 | $13.32 | $13.39 | $13.39 | 1,155,050 |
| 2024-02-02 | $14.43 | $14.43 | $13.61 | $13.62 | $13.62 | 1,329,267 |
| 2024-02-01 | $14.51 | $14.60 | $14.34 | $14.43 | $14.43 | 670,302 |
| 2024-01-31 | $14.71 | $14.84 | $14.33 | $14.40 | $14.40 | 1,317,008 |
| 2024-01-30 | $14.41 | $14.83 | $14.33 | $14.77 | $14.77 | 1,126,032 |
| 2024-01-29 | $14.36 | $14.54 | $14.26 | $14.45 | $14.45 | 1,317,386 |
| 2024-01-26 | $14.50 | $14.58 | $14.25 | $14.29 | $14.29 | 943,804 |
| 2024-01-25 | $14.75 | $14.82 | $14.40 | $14.53 | $14.53 | 966,522 |
| 2024-01-24 | $15.06 | $15.14 | $14.60 | $14.60 | $14.60 | 878,885 |
| 2024-01-23 | $15.30 | $15.35 | $14.76 | $14.93 | $14.93 | 1,359,592 |
| 2024-01-22 | $14.63 | $15.17 | $14.48 | $15.15 | $15.15 | 1,403,072 |
| 2024-01-19 | $14.77 | $14.78 | $14.49 | $14.56 | $14.56 | 2,378,887 |
| 2024-01-18 | $14.65 | $14.73 | $14.21 | $14.70 | $14.70 | 1,243,322 |
| 2024-01-17 | $14.27 | $14.70 | $14.06 | $14.58 | $14.58 | 1,313,421 |
| 2024-01-16 | $14.50 | $14.51 | $14.11 | $14.36 | $14.36 | 1,839,522 |
| 2024-01-12 | $14.94 | $14.94 | $14.31 | $14.49 | $14.49 | 1,368,261 |
| 2024-01-11 | $15.00 | $15.00 | $14.60 | $14.71 | $14.71 | 1,547,255 |
| 2024-01-10 | $15.42 | $15.50 | $14.83 | $15.09 | $15.09 | 1,860,450 |
| 2024-01-09 | $15.04 | $15.40 | $14.78 | $15.29 | $15.29 | 1,814,125 |
| 2024-01-08 | $14.69 | $15.11 | $14.42 | $15.11 | $15.11 | 5,637,873 |
| 2024-01-05 | $14.58 | $14.97 | $14.44 | $14.57 | $14.57 | 7,576,478 |
| 2024-01-04 | $16.76 | $17.19 | $16.69 | $17.11 | $17.11 | 829,318 |
| 2024-01-03 | $16.99 | $17.15 | $16.59 | $16.66 | $16.66 | 918,622 |
| 2024-01-02 | $16.71 | $17.19 | $16.71 | $17.11 | $17.11 | 745,349 |
| 2023-12-29 | $17.20 | $17.22 | $16.73 | $16.81 | $16.81 | 806,044 |
| 2023-12-28 | $17.30 | $17.40 | $16.96 | $17.20 | $17.20 | 806,002 |
| 2023-12-27 | $17.18 | $17.32 | $16.88 | $17.29 | $17.29 | 978,397 |
| 2023-12-26 | $16.66 | $17.25 | $16.60 | $17.14 | $17.14 | 786,069 |
| 2023-12-22 | $16.34 | $16.82 | $16.13 | $16.58 | $16.58 | 1,164,616 |
| 2023-12-21 | $14.96 | $16.31 | $14.88 | $16.07 | $16.07 | 2,563,607 |
| 2023-12-20 | $14.69 | $14.84 | $14.27 | $14.30 | $14.30 | 1,002,989 |
| 2023-12-19 | $14.20 | $14.78 | $14.20 | $14.73 | $14.73 | 983,228 |
| 2023-12-18 | $14.47 | $14.47 | $13.99 | $14.10 | $14.10 | 1,028,656 |
| 2023-12-15 | $14.53 | $15.00 | $14.21 | $14.38 | $14.38 | 4,036,819 |
| 2023-12-14 | $14.09 | $14.57 | $13.88 | $14.49 | $14.49 | 1,712,903 |
| 2023-12-13 | $13.30 | $14.03 | $13.27 | $14.03 | $14.03 | 1,527,269 |
| 2023-12-12 | $13.73 | $13.73 | $13.00 | $13.35 | $13.35 | 1,715,837 |
| 2023-12-11 | $14.11 | $14.12 | $13.71 | $13.81 | $13.81 | 1,180,508 |
| 2023-12-08 | $14.19 | $14.43 | $14.02 | $14.15 | $14.15 | 1,150,211 |
| 2023-12-07 | $14.01 | $14.33 | $13.86 | $14.31 | $14.31 | 1,101,025 |
| 2023-12-06 | $14.27 | $14.39 | $13.87 | $14.01 | $14.01 | 1,047,754 |
| 2023-12-05 | $14.83 | $14.85 | $14.05 | $14.25 | $14.25 | 1,475,713 |
| 2023-12-04 | $14.69 | $15.08 | $14.63 | $15.06 | $15.06 | 1,068,395 |
| 2023-12-01 | $14.46 | $14.85 | $14.34 | $14.82 | $14.82 | 1,088,466 |
| 2023-11-30 | $14.17 | $14.51 | $14.06 | $14.43 | $14.43 | 1,183,025 |
| 2023-11-29 | $14.29 | $14.45 | $14.03 | $14.05 | $14.05 | 1,077,441 |
| 2023-11-28 | $14.04 | $14.28 | $13.94 | $14.21 | $14.21 | 862,731 |
| 2023-11-27 | $13.97 | $14.17 | $13.77 | $14.10 | $14.10 | 815,522 |
| 2023-11-24 | $13.89 | $14.09 | $13.81 | $14.06 | $14.06 | 413,564 |
| 2023-11-22 | $13.87 | $13.98 | $13.69 | $13.86 | $13.86 | 564,969 |
| 2023-11-21 | $13.63 | $13.95 | $13.61 | $13.74 | $13.74 | 730,124 |
| 2023-11-20 | $13.81 | $13.94 | $13.53 | $13.71 | $13.71 | 713,924 |
| 2023-11-17 | $13.52 | $13.88 | $13.45 | $13.81 | $13.81 | 1,165,897 |
| 2023-11-16 | $13.66 | $13.75 | $13.26 | $13.38 | $13.38 | 1,274,235 |
| 2023-11-15 | $13.34 | $14.01 | $13.23 | $13.65 | $13.65 | 1,294,199 |
| 2023-11-14 | $12.93 | $13.46 | $12.90 | $13.38 | $13.38 | 2,132,521 |
| 2023-11-13 | $12.81 | $12.89 | $12.43 | $12.63 | $12.63 | 749,804 |
| 2023-11-10 | $12.41 | $13.02 | $12.41 | $12.85 | $12.85 | 1,528,244 |
| 2023-11-09 | $13.39 | $13.44 | $12.27 | $12.32 | $12.32 | 1,571,632 |
| 2023-11-08 | $12.80 | $12.82 | $12.37 | $12.54 | $12.54 | 1,297,980 |
| 2023-11-07 | $13.00 | $13.08 | $12.83 | $12.85 | $12.85 | 998,628 |
| 2023-11-06 | $13.11 | $13.15 | $12.86 | $12.99 | $12.99 | 1,436,105 |
| 2023-11-03 | $12.70 | $13.30 | $12.69 | $13.16 | $13.16 | 1,743,009 |
| 2023-11-02 | $12.65 | $12.72 | $12.37 | $12.62 | $12.62 | 974,968 |
| 2023-11-01 | $12.36 | $12.67 | $12.11 | $12.64 | $12.64 | 1,153,870 |
| 2023-10-31 | $12.14 | $12.44 | $11.89 | $12.41 | $12.41 | 1,052,722 |
| 2023-10-30 | $12.11 | $12.84 | $12.08 | $12.20 | $12.20 | 1,107,654 |
| 2023-10-27 | $13.41 | $13.41 | $11.99 | $12.01 | $12.01 | 2,526,012 |
| 2023-10-26 | $12.98 | $13.91 | $11.96 | $13.44 | $13.44 | 2,276,044 |
| 2023-10-25 | $12.75 | $13.03 | $12.55 | $12.95 | $12.95 | 1,169,739 |
| 2023-10-24 | $12.56 | $12.79 | $12.36 | $12.76 | $12.76 | 1,107,486 |
| 2023-10-23 | $12.74 | $12.86 | $12.53 | $12.53 | $12.53 | 1,027,802 |
| 2023-10-20 | $13.03 | $13.14 | $12.80 | $12.80 | $12.80 | 1,492,969 |
| 2023-10-19 | $13.29 | $13.36 | $12.85 | $12.95 | $12.95 | 1,556,292 |
| 2023-10-18 | $13.60 | $13.68 | $13.23 | $13.30 | $13.30 | 1,368,260 |
| 2023-10-17 | $13.20 | $13.87 | $13.20 | $13.67 | $13.67 | 1,491,230 |
| 2023-10-16 | $12.77 | $13.34 | $12.51 | $13.25 | $13.25 | 970,572 |
| 2023-10-13 | $12.84 | $13.42 | $12.72 | $12.78 | $12.78 | 1,525,565 |
| 2023-10-12 | $12.98 | $13.11 | $12.58 | $12.71 | $12.71 | 1,044,124 |
| 2023-10-11 | $12.87 | $13.14 | $12.80 | $13.02 | $13.02 | 612,246 |
| 2023-10-10 | $12.80 | $13.05 | $12.70 | $12.91 | $12.91 | 1,131,480 |
| 2023-10-09 | $12.44 | $12.79 | $12.29 | $12.78 | $12.78 | 827,083 |
| 2023-10-06 | $12.51 | $12.87 | $12.47 | $12.53 | $12.53 | 1,081,424 |
| 2023-10-05 | $12.10 | $12.64 | $12.02 | $12.53 | $12.53 | 1,457,375 |
| 2023-10-04 | $11.87 | $12.15 | $11.78 | $12.09 | $12.09 | 962,291 |
| 2023-10-03 | $11.78 | $11.99 | $11.73 | $11.91 | $11.91 | 970,004 |
| 2023-10-02 | $11.70 | $11.86 | $11.55 | $11.78 | $11.78 | 1,235,205 |
| 2023-09-29 | $12.02 | $12.05 | $11.59 | $11.69 | $11.69 | 962,912 |
| 2023-09-28 | $12.14 | $12.22 | $11.86 | $11.94 | $11.94 | 1,078,108 |
| 2023-09-27 | $12.24 | $12.32 | $12.02 | $12.17 | $12.17 | 676,248 |
| 2023-09-26 | $12.13 | $12.60 | $12.11 | $12.14 | $12.14 | 788,560 |
| 2023-09-25 | $12.03 | $12.28 | $11.84 | $12.13 | $12.13 | 905,203 |
| 2023-09-22 | $12.12 | $12.22 | $12.01 | $12.10 | $12.10 | 771,020 |
| 2023-09-21 | $12.06 | $12.26 | $12.02 | $12.13 | $12.13 | 943,144 |
| 2023-09-20 | $12.71 | $12.74 | $12.17 | $12.18 | $12.18 | 782,926 |
| 2023-09-19 | $12.65 | $12.83 | $12.61 | $12.71 | $12.71 | 723,158 |
| 2023-09-18 | $12.51 | $12.84 | $12.50 | $12.62 | $12.62 | 1,303,401 |
| 2023-09-15 | $12.77 | $12.82 | $12.34 | $12.46 | $12.46 | 5,268,503 |
| 2023-09-14 | $12.84 | $12.97 | $12.74 | $12.81 | $12.81 | 851,741 |
| 2023-09-13 | $12.93 | $13.09 | $12.70 | $12.73 | $12.73 | 1,181,844 |
| 2023-09-12 | $12.78 | $13.07 | $12.61 | $12.93 | $12.93 | 1,013,236 |
| 2023-09-11 | $12.67 | $12.92 | $12.35 | $12.78 | $12.78 | 1,309,498 |
| 2023-09-08 | $12.97 | $12.99 | $12.68 | $12.74 | $12.74 | 1,194,094 |
| 2023-09-07 | $12.86 | $13.15 | $12.82 | $12.92 | $12.92 | 1,592,807 |
| 2023-09-06 | $12.97 | $13.19 | $12.81 | $12.90 | $12.90 | 1,284,898 |
| 2023-09-05 | $13.82 | $13.92 | $12.91 | $12.94 | $12.94 | 1,674,306 |
| 2023-09-01 | $14.15 | $14.21 | $13.76 | $13.92 | $13.92 | 912,485 |
| 2023-08-31 | $14.52 | $14.52 | $14.03 | $14.04 | $14.04 | 1,015,534 |
| 2023-08-30 | $14.09 | $14.48 | $14.02 | $14.44 | $14.44 | 1,169,168 |
| 2023-08-29 | $14.18 | $14.29 | $14.07 | $14.11 | $14.11 | 715,534 |
| 2023-08-28 | $14.25 | $14.33 | $14.13 | $14.21 | $14.21 | 531,930 |
| 2023-08-25 | $13.90 | $14.32 | $13.79 | $14.24 | $14.24 | 940,561 |
| 2023-08-24 | $14.16 | $14.16 | $13.69 | $13.85 | $13.85 | 1,155,828 |
| 2023-08-23 | $14.49 | $14.55 | $14.11 | $14.14 | $14.14 | 976,386 |
| 2023-08-22 | $14.59 | $14.61 | $14.40 | $14.42 | $14.42 | 699,134 |
| 2023-08-21 | $14.50 | $14.72 | $14.35 | $14.60 | $14.60 | 872,067 |
| 2023-08-18 | $14.07 | $14.52 | $13.83 | $14.44 | $14.44 | 1,178,029 |
| 2023-08-17 | $14.84 | $14.97 | $14.20 | $14.24 | $14.24 | 1,196,297 |
| 2023-08-16 | $15.00 | $15.24 | $14.71 | $14.74 | $14.74 | 1,434,842 |
| 2023-08-15 | $14.83 | $15.08 | $14.76 | $14.98 | $14.98 | 1,161,017 |
| 2023-08-14 | $14.80 | $14.99 | $14.63 | $14.86 | $14.86 | 1,510,675 |
| 2023-08-11 | $15.08 | $15.59 | $14.84 | $14.88 | $14.88 | 1,510,284 |
| 2023-08-10 | $15.03 | $15.21 | $14.01 | $15.02 | $15.02 | 2,367,961 |
| 2023-08-09 | $14.27 | $14.30 | $13.98 | $14.12 | $14.12 | 1,400,511 |
| 2023-08-08 | $13.97 | $14.47 | $13.97 | $14.33 | $14.33 | 1,691,927 |
| 2023-08-07 | $14.00 | $14.28 | $13.93 | $13.98 | $13.98 | 1,863,544 |
| 2023-08-04 | $13.61 | $14.03 | $13.46 | $13.92 | $13.92 | 1,329,482 |
| 2023-08-03 | $13.48 | $13.74 | $13.43 | $13.55 | $13.55 | 878,773 |
| 2023-08-02 | $13.63 | $13.83 | $13.47 | $13.47 | $13.47 | 1,029,991 |
| 2023-08-01 | $13.80 | $13.91 | $13.61 | $13.75 | $13.75 | 730,756 |
| 2023-07-31 | $14.01 | $14.08 | $13.75 | $13.83 | $13.83 | 968,782 |
| 2023-07-28 | $13.51 | $14.06 | $13.49 | $13.97 | $13.97 | 1,524,940 |
| 2023-07-27 | $13.41 | $13.59 | $13.24 | $13.34 | $13.34 | 998,528 |
| 2023-07-26 | $13.41 | $13.41 | $13.22 | $13.31 | $13.31 | 950,300 |
| 2023-07-25 | $13.25 | $13.77 | $13.23 | $13.41 | $13.41 | 1,101,805 |
| 2023-07-24 | $13.63 | $13.65 | $13.40 | $13.54 | $13.54 | 1,065,402 |
| 2023-07-21 | $13.73 | $13.84 | $13.62 | $13.66 | $13.66 | 991,065 |
| 2023-07-20 | $13.57 | $13.73 | $13.38 | $13.68 | $13.68 | 1,145,760 |
| 2023-07-19 | $13.95 | $14.12 | $13.40 | $13.57 | $13.57 | 1,887,548 |
| 2023-07-18 | $13.52 | $13.91 | $13.28 | $13.89 | $13.89 | 1,951,937 |
| 2023-07-17 | $12.90 | $13.52 | $12.87 | $13.47 | $13.47 | 1,853,785 |
| 2023-07-14 | $12.69 | $12.97 | $12.50 | $12.86 | $12.86 | 1,210,423 |
| 2023-07-13 | $12.85 | $12.88 | $12.61 | $12.62 | $12.62 | 899,205 |
| 2023-07-12 | $12.89 | $12.90 | $12.57 | $12.80 | $12.80 | 1,185,951 |
| 2023-07-11 | $12.60 | $12.86 | $12.16 | $12.81 | $12.81 | 2,014,408 |
| 2023-07-10 | $12.35 | $12.59 | $12.31 | $12.59 | $12.59 | 1,370,262 |
| 2023-07-07 | $12.37 | $12.48 | $12.23 | $12.33 | $12.33 | 1,238,761 |
| 2023-07-06 | $12.55 | $12.56 | $12.18 | $12.34 | $12.34 | 1,556,064 |
| 2023-07-05 | $12.75 | $12.83 | $12.51 | $12.66 | $12.66 | 1,712,559 |
| 2023-07-03 | $13.49 | $13.53 | $12.73 | $12.76 | $12.76 | 1,253,179 |
| 2023-06-30 | $13.64 | $13.78 | $13.39 | $13.44 | $13.44 | 1,138,541 |
| 2023-06-29 | $13.39 | $13.61 | $13.38 | $13.53 | $13.53 | 1,591,141 |
| 2023-06-28 | $13.19 | $13.43 | $12.95 | $13.34 | $13.34 | 1,603,687 |
| 2023-06-27 | $12.90 | $13.15 | $12.72 | $13.13 | $13.13 | 1,393,534 |
| 2023-06-26 | $13.16 | $13.36 | $12.89 | $12.90 | $12.90 | 1,667,468 |
| 2023-06-23 | $13.11 | $13.54 | $13.00 | $13.15 | $13.15 | 2,399,487 |
| 2023-06-22 | $13.25 | $13.25 | $12.95 | $13.13 | $13.13 | 2,090,072 |
| 2023-06-21 | $12.85 | $13.48 | $12.76 | $13.25 | $13.25 | 2,814,352 |
| 2023-06-20 | $12.14 | $12.85 | $11.79 | $12.62 | $12.62 | 3,009,098 |
| 2023-06-16 | $12.52 | $12.52 | $12.06 | $12.20 | $12.20 | 8,355,215 |
| 2023-06-15 | $11.83 | $12.46 | $11.78 | $12.37 | $12.37 | 1,935,981 |
| 2023-06-14 | $11.63 | $11.84 | $11.49 | $11.83 | $11.83 | 2,131,501 |
| 2023-06-13 | $11.89 | $11.97 | $11.52 | $11.67 | $11.67 | 1,742,554 |
| 2023-06-12 | $11.68 | $12.13 | $11.68 | $11.90 | $11.90 | 1,824,734 |
| 2023-06-09 | $11.88 | $11.92 | $11.58 | $11.62 | $11.62 | 1,068,155 |
| 2023-06-08 | $11.99 | $12.13 | $11.84 | $11.86 | $11.86 | 1,200,444 |
| 2023-06-07 | $12.02 | $12.17 | $11.86 | $11.98 | $11.98 | 1,499,823 |
| 2023-06-06 | $11.55 | $12.08 | $11.49 | $12.06 | $12.06 | 1,561,091 |
| 2023-06-05 | $11.46 | $11.67 | $11.41 | $11.54 | $11.54 | 1,549,564 |
| 2023-06-02 | $11.70 | $11.79 | $11.30 | $11.55 | $11.55 | 1,330,161 |
| 2023-06-01 | $11.45 | $11.65 | $11.09 | $11.64 | $11.64 | 1,688,233 |
| 2023-05-31 | $11.52 | $11.83 | $11.40 | $11.55 | $11.55 | 1,682,799 |
| 2023-05-30 | $11.45 | $11.60 | $11.19 | $11.55 | $11.55 | 1,495,654 |
| 2023-05-26 | $11.60 | $11.73 | $11.45 | $11.50 | $11.50 | 1,433,669 |
| 2023-05-25 | $11.70 | $11.75 | $11.37 | $11.59 | $11.59 | 1,611,714 |
| 2023-05-24 | $12.03 | $12.03 | $11.61 | $11.75 | $11.75 | 1,907,082 |
| 2023-05-23 | $12.44 | $12.61 | $12.05 | $12.08 | $12.08 | 1,801,519 |
| 2023-05-22 | $12.17 | $12.54 | $12.15 | $12.45 | $12.45 | 1,669,179 |
| 2023-05-19 | $12.35 | $12.55 | $12.05 | $12.17 | $12.17 | 1,711,937 |
| 2023-05-18 | $12.60 | $12.60 | $11.80 | $12.20 | $12.20 | 2,808,019 |
| 2023-05-17 | $12.52 | $12.63 | $12.23 | $12.53 | $12.53 | 2,457,636 |
| 2023-05-16 | $12.88 | $12.95 | $12.23 | $12.51 | $12.51 | 3,244,915 |
| 2023-05-15 | $13.34 | $13.65 | $13.09 | $13.14 | $13.14 | 3,230,819 |
| 2023-05-12 | $14.16 | $14.21 | $13.10 | $13.45 | $13.45 | 4,050,829 |
| 2023-05-11 | $17.51 | $17.51 | $14.11 | $14.15 | $14.15 | 7,559,235 |
| 2023-05-10 | $17.42 | $17.67 | $17.29 | $17.51 | $17.51 | 1,839,399 |
| 2023-05-09 | $17.49 | $17.74 | $17.34 | $17.40 | $17.40 | 1,269,934 |
| 2023-05-08 | $17.26 | $17.77 | $17.26 | $17.37 | $17.37 | 1,542,658 |
| 2023-05-05 | $16.79 | $17.54 | $16.79 | $17.21 | $17.21 | 1,860,030 |
| 2023-05-04 | $16.58 | $16.77 | $16.25 | $16.66 | $16.66 | 1,434,539 |
| 2023-05-03 | $16.63 | $16.82 | $16.35 | $16.60 | $16.60 | 1,550,284 |
| 2023-05-02 | $16.92 | $17.25 | $16.59 | $16.62 | $16.62 | 1,683,162 |
| 2023-05-01 | $15.94 | $16.96 | $15.91 | $16.94 | $16.94 | 1,594,889 |
| 2023-04-28 | $15.68 | $15.94 | $15.55 | $15.92 | $15.92 | 1,250,112 |
| 2023-04-27 | $16.02 | $16.04 | $15.54 | $15.76 | $15.76 | 1,478,924 |
| 2023-04-26 | $16.13 | $16.42 | $15.91 | $16.02 | $16.02 | 984,638 |
| 2023-04-25 | $16.27 | $16.48 | $15.92 | $16.09 | $16.09 | 1,290,054 |
| 2023-04-24 | $16.41 | $16.59 | $15.97 | $16.52 | $16.52 | 1,272,719 |
| 2023-04-21 | $16.40 | $16.49 | $16.14 | $16.48 | $16.48 | 1,520,133 |
| 2023-04-20 | $17.20 | $17.33 | $16.45 | $16.50 | $16.50 | 2,501,077 |
| 2023-04-19 | $17.74 | $17.78 | $17.26 | $17.33 | $17.33 | 1,873,921 |
| 2023-04-18 | $18.17 | $18.22 | $17.69 | $17.82 | $17.82 | 1,507,499 |
| 2023-04-17 | $17.75 | $18.19 | $17.68 | $18.08 | $18.08 | 1,891,839 |
| 2023-04-14 | $17.95 | $18.07 | $17.46 | $17.69 | $17.69 | 1,472,898 |
| 2023-04-13 | $17.71 | $18.11 | $17.66 | $17.97 | $17.97 | 2,011,160 |
| 2023-04-12 | $17.66 | $17.88 | $17.50 | $17.55 | $17.55 | 1,504,847 |
| 2023-04-11 | $17.35 | $17.72 | $17.35 | $17.55 | $17.55 | 2,190,624 |
| 2023-04-10 | $17.30 | $17.42 | $16.78 | $17.26 | $17.26 | 2,225,466 |
| 2023-04-06 | $16.94 | $17.41 | $16.83 | $17.38 | $17.38 | 1,940,061 |
| 2023-04-05 | $16.71 | $17.10 | $16.62 | $16.93 | $16.93 | 1,166,468 |
| 2023-04-04 | $16.77 | $16.86 | $16.32 | $16.78 | $16.78 | 1,500,569 |
| 2023-04-03 | $16.73 | $17.27 | $16.59 | $16.94 | $16.94 | 1,488,171 |
| 2023-03-31 | $16.54 | $16.74 | $16.42 | $16.58 | $16.58 | 2,183,210 |
| 2023-03-30 | $16.76 | $16.84 | $16.23 | $16.46 | $16.46 | 1,156,457 |
| 2023-03-29 | $16.49 | $16.86 | $16.45 | $16.72 | $16.72 | 1,429,658 |
| 2023-03-28 | $16.63 | $16.99 | $16.22 | $16.37 | $16.37 | 1,554,218 |
| 2023-03-27 | $16.22 | $16.53 | $16.07 | $16.44 | $16.44 | 1,190,741 |
| 2023-03-24 | $15.88 | $16.17 | $15.64 | $16.12 | $16.12 | 1,474,299 |
| 2023-03-23 | $16.47 | $16.56 | $15.66 | $16.02 | $16.02 | 1,469,078 |
| 2023-03-22 | $16.74 | $16.74 | $16.18 | $16.21 | $16.21 | 1,742,649 |
| 2023-03-21 | $16.65 | $16.79 | $16.37 | $16.53 | $16.53 | 1,755,252 |
| 2023-03-20 | $15.96 | $16.46 | $15.96 | $16.40 | $16.40 | 2,845,274 |
| 2023-03-17 | $15.65 | $16.46 | $15.54 | $15.92 | $15.92 | 4,629,994 |
| 2023-03-16 | $14.47 | $16.33 | $13.87 | $15.75 | $15.75 | 3,313,419 |
| 2023-03-15 | $14.80 | $14.80 | $14.14 | $14.34 | $14.34 | 2,956,149 |
| 2023-03-14 | $14.81 | $15.32 | $14.69 | $14.85 | $14.85 | 1,601,478 |
| 2023-03-13 | $14.45 | $15.19 | $14.42 | $14.63 | $14.63 | 1,780,582 |
| 2023-03-10 | $15.05 | $15.23 | $14.37 | $14.64 | $14.64 | 2,608,409 |
| 2023-03-09 | $15.26 | $15.45 | $14.93 | $15.05 | $15.05 | 1,834,182 |
| 2023-03-08 | $15.21 | $15.38 | $15.13 | $15.34 | $15.34 | 1,247,847 |
| 2023-03-07 | $15.15 | $15.31 | $15.02 | $15.15 | $15.15 | 1,372,952 |
| 2023-03-06 | $15.40 | $15.45 | $14.93 | $15.10 | $15.10 | 1,581,706 |
| 2023-03-03 | $15.31 | $15.63 | $15.22 | $15.45 | $15.45 | 1,199,587 |
| 2023-03-02 | $15.36 | $15.62 | $15.03 | $15.30 | $15.30 | 1,346,894 |
| 2023-03-01 | $15.49 | $15.58 | $15.25 | $15.46 | $15.46 | 1,385,155 |
| 2023-02-28 | $15.44 | $15.58 | $15.24 | $15.26 | $15.26 | 987,861 |
| 2023-02-27 | $15.35 | $15.57 | $15.25 | $15.38 | $15.38 | 1,383,120 |
| 2023-02-24 | $15.22 | $15.57 | $15.11 | $15.26 | $15.26 | 1,099,925 |
| 2023-02-23 | $15.47 | $15.49 | $15.15 | $15.28 | $15.28 | 1,703,004 |
| 2023-02-22 | $15.31 | $15.46 | $15.19 | $15.38 | $15.38 | 1,238,188 |
| 2023-02-21 | $15.47 | $15.54 | $15.21 | $15.25 | $15.25 | 2,229,715 |
| 2023-02-17 | $15.26 | $15.69 | $15.04 | $15.52 | $15.52 | 2,756,361 |
| 2023-02-16 | $15.21 | $15.39 | $15.00 | $15.21 | $15.21 | 1,360,534 |
| 2023-02-15 | $15.41 | $15.50 | $15.21 | $15.36 | $15.36 | 1,996,185 |
| 2023-02-14 | $15.51 | $15.57 | $15.24 | $15.46 | $15.46 | 1,178,626 |
| 2023-02-13 | $15.49 | $15.75 | $15.23 | $15.54 | $15.54 | 1,244,468 |
| 2023-02-10 | $15.50 | $15.62 | $15.23 | $15.47 | $15.47 | 1,261,348 |
| 2023-02-09 | $15.46 | $15.70 | $15.37 | $15.48 | $15.48 | 1,436,238 |
| 2023-02-08 | $16.21 | $16.41 | $15.24 | $15.30 | $15.30 | 1,703,572 |
| 2023-02-07 | $16.01 | $16.24 | $15.73 | $16.21 | $16.21 | 2,273,832 |
| 2023-02-06 | $16.13 | $16.50 | $15.75 | $15.87 | $15.87 | 1,591,216 |
| 2023-02-03 | $15.72 | $16.22 | $15.72 | $16.10 | $16.10 | 1,691,468 |
| 2023-02-02 | $15.25 | $15.92 | $15.11 | $15.80 | $15.80 | 2,786,913 |
| 2023-02-01 | $15.59 | $15.59 | $14.86 | $15.31 | $15.31 | 2,654,980 |
| 2023-01-31 | $15.75 | $15.96 | $15.25 | $15.49 | $15.49 | 2,329,559 |
| 2023-01-30 | $15.35 | $16.10 | $15.31 | $15.72 | $15.72 | 2,340,615 |
| 2023-01-27 | $16.00 | $16.45 | $15.45 | $15.52 | $15.52 | 3,063,851 |
| 2023-01-26 | $16.98 | $16.98 | $15.87 | $15.99 | $15.99 | 3,003,690 |
| 2023-01-25 | $15.70 | $16.88 | $15.53 | $16.73 | $16.73 | 3,767,384 |
| 2023-01-24 | $14.79 | $16.25 | $14.71 | $16.12 | $16.12 | 5,912,910 |
| 2023-01-23 | $18.32 | $18.41 | $13.30 | $14.76 | $14.76 | 18,446,267 |
| 2023-01-20 | $20.45 | $21.01 | $20.31 | $20.80 | $20.80 | 1,915,762 |
| 2023-01-19 | $20.31 | $20.90 | $20.24 | $20.27 | $20.27 | 1,331,292 |
| 2023-01-18 | $20.30 | $20.69 | $19.71 | $20.43 | $20.43 | 2,259,002 |
| 2023-01-17 | $21.53 | $21.53 | $20.05 | $20.14 | $20.14 | 1,820,533 |
| 2023-01-13 | $20.83 | $22.11 | $20.75 | $21.05 | $21.05 | 2,756,704 |
| 2023-01-12 | $19.81 | $21.15 | $19.48 | $20.97 | $20.97 | 2,713,525 |
| 2023-01-11 | $19.71 | $20.60 | $19.15 | $19.81 | $19.81 | 2,236,249 |
| 2023-01-10 | $19.06 | $19.74 | $19.04 | $19.73 | $19.73 | 1,795,496 |
| 2023-01-09 | $20.20 | $20.35 | $18.92 | $19.02 | $19.02 | 2,859,849 |
| 2023-01-06 | $19.20 | $20.51 | $18.95 | $19.60 | $19.60 | 3,142,933 |
| 2023-01-05 | $18.58 | $18.98 | $18.27 | $18.83 | $18.83 | 1,832,397 |
| 2023-01-04 | $18.06 | $18.75 | $17.90 | $18.55 | $18.55 | 1,712,331 |
| 2023-01-03 | $18.70 | $18.89 | $17.94 | $18.06 | $18.06 | 1,900,566 |
| 2022-12-30 | $18.22 | $18.60 | $18.01 | $18.60 | $18.60 | 1,213,429 |
| 2022-12-29 | $18.50 | $19.00 | $18.12 | $18.34 | $18.34 | 1,613,556 |
| 2022-12-28 | $18.54 | $18.93 | $17.94 | $18.13 | $18.13 | 1,521,247 |
| 2022-12-27 | $19.04 | $19.28 | $18.47 | $18.59 | $18.59 | 1,634,884 |
| 2022-12-23 | $19.50 | $19.52 | $18.80 | $19.01 | $19.01 | 1,380,083 |
| 2022-12-22 | $19.46 | $19.70 | $18.63 | $19.35 | $19.35 | 2,455,266 |
| 2022-12-21 | $18.92 | $19.78 | $18.20 | $19.50 | $19.50 | 3,260,644 |
| 2022-12-20 | $16.80 | $18.70 | $16.76 | $18.60 | $18.60 | 4,076,134 |
| 2022-12-19 | $16.00 | $16.48 | $15.51 | $16.41 | $16.41 | 1,831,676 |
| 2022-12-16 | $16.74 | $16.96 | $15.58 | $16.00 | $16.00 | 4,301,155 |
| 2022-12-15 | $17.58 | $17.58 | $16.56 | $16.84 | $16.84 | 2,427,220 |
| 2022-12-14 | $17.78 | $18.38 | $17.65 | $17.71 | $17.71 | 2,344,468 |
| 2022-12-13 | $17.95 | $17.98 | $17.01 | $17.80 | $17.80 | 2,603,432 |
| 2022-12-12 | $16.68 | $17.66 | $16.49 | $17.41 | $17.41 | 2,918,602 |
| 2022-12-09 | $16.76 | $16.82 | $16.37 | $16.38 | $16.38 | 1,133,581 |
| 2022-12-08 | $17.01 | $17.10 | $16.62 | $16.80 | $16.80 | 968,962 |
| 2022-12-07 | $16.39 | $16.91 | $16.18 | $16.82 | $16.82 | 1,618,522 |
| 2022-12-06 | $16.95 | $17.09 | $16.19 | $16.46 | $16.46 | 2,296,470 |
| 2022-12-05 | $17.37 | $17.55 | $16.66 | $16.98 | $16.98 | 2,407,212 |
| 2022-12-02 | $16.56 | $17.55 | $16.51 | $17.27 | $17.27 | 3,382,384 |
| 2022-12-01 | $16.90 | $16.90 | $16.28 | $16.63 | $16.63 | 1,846,879 |
| 2022-11-30 | $16.61 | $16.86 | $15.95 | $16.77 | $16.77 | 2,990,502 |
| 2022-11-29 | $16.52 | $16.92 | $16.18 | $16.27 | $16.27 | 2,555,097 |
| 2022-11-28 | $17.07 | $18.39 | $16.46 | $16.49 | $16.49 | 3,877,527 |
| 2022-11-25 | $16.93 | $17.11 | $16.47 | $16.97 | $16.97 | 1,008,798 |
| 2022-11-23 | $17.45 | $17.76 | $16.76 | $17.03 | $17.03 | 3,807,446 |
| 2022-11-22 | $15.77 | $17.71 | $15.70 | $17.51 | $17.51 | 6,284,585 |
| 2022-11-21 | $15.61 | $15.68 | $14.96 | $15.56 | $15.56 | 1,902,931 |
| 2022-11-18 | $15.50 | $16.15 | $15.36 | $15.59 | $15.59 | 2,548,167 |
| 2022-11-17 | $15.03 | $15.34 | $14.75 | $15.30 | $15.30 | 1,542,110 |
| 2022-11-16 | $15.84 | $16.03 | $15.22 | $15.23 | $15.23 | 2,044,273 |
| 2022-11-15 | $16.00 | $16.19 | $15.47 | $15.89 | $15.89 | 2,234,049 |
| 2022-11-14 | $14.87 | $16.40 | $14.86 | $15.75 | $15.75 | 3,580,988 |
| 2022-11-11 | $15.87 | $16.66 | $14.54 | $14.65 | $14.65 | 4,830,582 |
| 2022-11-10 | $15.64 | $15.94 | $14.53 | $15.43 | $15.43 | 3,690,886 |
| 2022-11-09 | $15.25 | $15.44 | $14.43 | $14.51 | $14.51 | 2,248,690 |
| 2022-11-08 | $15.10 | $15.95 | $15.10 | $15.33 | $15.33 | 2,889,557 |
| 2022-11-07 | $14.14 | $15.26 | $14.13 | $15.05 | $15.05 | 3,173,748 |
| 2022-11-04 | $14.07 | $14.24 | $13.53 | $14.06 | $14.06 | 2,506,416 |
| 2022-11-03 | $13.45 | $14.14 | $13.35 | $13.98 | $13.98 | 1,792,477 |
| 2022-11-02 | $13.96 | $14.06 | $13.53 | $13.53 | $13.53 | 1,491,857 |
| 2022-11-01 | $13.96 | $14.09 | $13.77 | $13.98 | $13.98 | 1,153,496 |
| 2022-10-31 | $14.15 | $14.30 | $13.85 | $13.87 | $13.87 | 1,251,161 |
| 2022-10-28 | $13.94 | $14.23 | $13.73 | $14.19 | $14.19 | 1,472,187 |
| 2022-10-27 | $14.37 | $14.47 | $13.73 | $13.79 | $13.79 | 1,281,370 |
| 2022-10-26 | $14.59 | $14.71 | $14.15 | $14.28 | $14.28 | 1,717,612 |
| 2022-10-25 | $14.10 | $14.67 | $14.06 | $14.50 | $14.50 | 2,362,725 |
| 2022-10-24 | $13.50 | $14.18 | $13.11 | $14.00 | $14.00 | 2,360,052 |
| 2022-10-21 | $12.98 | $13.45 | $12.78 | $13.41 | $13.41 | 1,717,719 |
| 2022-10-20 | $12.55 | $13.03 | $12.49 | $12.76 | $12.76 | 1,449,663 |
| 2022-10-19 | $12.73 | $12.97 | $12.53 | $12.65 | $12.65 | 1,603,164 |
| 2022-10-18 | $13.23 | $13.36 | $12.86 | $12.92 | $12.92 | 1,245,956 |
| 2022-10-17 | $12.72 | $13.11 | $12.62 | $13.06 | $13.06 | 1,359,650 |
| 2022-10-14 | $12.99 | $13.09 | $12.52 | $12.55 | $12.55 | 1,353,513 |
| 2022-10-13 | $12.22 | $12.96 | $12.14 | $12.93 | $12.93 | 1,581,071 |
| 2022-10-12 | $12.49 | $12.60 | $12.26 | $12.40 | $12.40 | 1,768,242 |
| 2022-10-11 | $12.29 | $12.64 | $12.12 | $12.52 | $12.52 | 1,492,132 |
| 2022-10-10 | $12.25 | $12.39 | $12.08 | $12.29 | $12.29 | 1,344,933 |
| 2022-10-07 | $12.45 | $12.49 | $12.16 | $12.25 | $12.25 | 2,014,691 |
| 2022-10-06 | $12.73 | $12.86 | $12.44 | $12.47 | $12.47 | 1,495,400 |
| 2022-10-05 | $12.68 | $12.95 | $12.63 | $12.74 | $12.74 | 2,031,167 |
| 2022-10-04 | $13.26 | $13.41 | $12.58 | $12.75 | $12.75 | 2,316,162 |
| 2022-10-03 | $13.06 | $13.30 | $12.93 | $13.14 | $13.14 | 1,639,293 |
| 2022-09-30 | $12.67 | $13.21 | $12.60 | $12.83 | $12.83 | 2,185,649 |
| 2022-09-29 | $12.67 | $12.86 | $12.48 | $12.70 | $12.70 | 1,846,958 |
| 2022-09-28 | $12.60 | $12.92 | $12.52 | $12.75 | $12.75 | 5,223,625 |
| 2022-09-27 | $12.29 | $12.57 | $12.11 | $12.41 | $12.41 | 2,662,276 |
| 2022-09-26 | $11.82 | $12.31 | $11.80 | $12.09 | $12.09 | 2,225,686 |
| 2022-09-23 | $12.00 | $12.11 | $11.67 | $11.87 | $11.87 | 3,370,112 |
| 2022-09-22 | $12.40 | $12.53 | $12.02 | $12.20 | $12.20 | 3,116,898 |
| 2022-09-21 | $12.82 | $13.08 | $12.40 | $12.46 | $12.46 | 2,485,986 |
| 2022-09-20 | $12.91 | $13.00 | $12.54 | $12.80 | $12.80 | 2,591,409 |
| 2022-09-19 | $13.01 | $13.20 | $12.50 | $12.97 | $12.97 | 4,031,938 |
| 2022-09-16 | $13.08 | $13.63 | $12.80 | $13.41 | $13.41 | 7,890,141 |
| 2022-09-15 | $15.29 | $15.33 | $13.35 | $13.62 | $13.62 | 8,998,465 |
| 2022-09-14 | $15.31 | $15.82 | $14.66 | $15.52 | $15.52 | 28,325,970 |
| 2022-09-13 | $16.16 | $17.22 | $15.07 | $15.30 | $15.30 | 17,608,817 |
| 2022-09-12 | $14.80 | $15.15 | $14.68 | $15.15 | $15.15 | 2,342,524 |
| 2022-09-09 | $15.38 | $15.43 | $14.62 | $14.77 | $14.77 | 2,910,759 |
| 2022-09-08 | $14.93 | $15.61 | $14.82 | $15.25 | $15.25 | 3,218,830 |
| 2022-09-07 | $13.75 | $14.99 | $13.75 | $14.87 | $14.87 | 5,260,659 |
| 2022-09-06 | $13.80 | $13.84 | $13.43 | $13.77 | $13.77 | 2,737,449 |
| 2022-09-02 | $14.19 | $14.24 | $13.61 | $13.75 | $13.75 | 1,905,268 |
| 2022-09-01 | $13.50 | $13.98 | $13.18 | $13.98 | $13.98 | 1,935,479 |
| 2022-08-31 | $13.84 | $13.94 | $13.37 | $13.54 | $13.54 | 2,066,767 |
| 2022-08-30 | $14.22 | $14.24 | $13.70 | $13.87 | $13.87 | 2,380,141 |
| 2022-08-29 | $13.82 | $14.40 | $13.68 | $14.12 | $14.12 | 2,106,470 |
| 2022-08-26 | $14.33 | $14.61 | $13.96 | $14.02 | $14.02 | 2,288,099 |
| 2022-08-25 | $13.96 | $14.76 | $13.94 | $14.34 | $14.34 | 2,934,073 |
| 2022-08-24 | $14.47 | $14.60 | $13.01 | $13.97 | $13.97 | 4,860,005 |
| 2022-08-23 | $14.46 | $15.07 | $14.06 | $14.91 | $14.91 | 5,219,809 |
| 2022-08-22 | $13.95 | $14.80 | $13.83 | $14.31 | $14.31 | 4,122,679 |
| 2022-08-19 | $13.77 | $14.24 | $13.58 | $14.10 | $14.10 | 1,760,499 |
| 2022-08-18 | $13.73 | $14.01 | $13.30 | $13.84 | $13.84 | 2,014,446 |
| 2022-08-17 | $13.70 | $14.05 | $13.60 | $13.73 | $13.73 | 1,860,155 |
| 2022-08-16 | $14.23 | $14.29 | $13.65 | $13.97 | $13.97 | 2,548,427 |
| 2022-08-15 | $13.97 | $14.44 | $13.68 | $14.23 | $14.23 | 3,172,510 |
| 2022-08-12 | $13.43 | $14.31 | $13.23 | $13.90 | $13.90 | 3,563,847 |
| 2022-08-11 | $13.10 | $13.70 | $12.66 | $13.37 | $13.37 | 3,887,290 |
| 2022-08-10 | $11.97 | $13.24 | $11.61 | $13.13 | $13.13 | 4,079,118 |
| 2022-08-09 | $10.79 | $10.96 | $10.54 | $10.60 | $10.60 | 1,926,030 |
| 2022-08-08 | $11.31 | $11.32 | $10.67 | $10.87 | $10.87 | 2,253,420 |
| 2022-08-05 | $10.62 | $11.17 | $10.50 | $11.13 | $11.13 | 2,407,597 |
| 2022-08-04 | $10.50 | $10.91 | $10.45 | $10.77 | $10.77 | 1,389,057 |
| 2022-08-03 | $10.65 | $10.87 | $10.48 | $10.50 | $10.50 | 1,040,412 |
| 2022-08-02 | $10.27 | $10.77 | $10.25 | $10.58 | $10.58 | 1,879,085 |
| 2022-08-01 | $10.20 | $10.53 | $10.04 | $10.27 | $10.27 | 1,236,819 |
| 2022-07-29 | $10.60 | $10.71 | $10.11 | $10.24 | $10.24 | 1,394,444 |
| 2022-07-28 | $10.40 | $10.72 | $10.18 | $10.60 | $10.60 | 1,688,428 |
| 2022-07-27 | $10.09 | $10.49 | $9.98 | $10.40 | $10.40 | 2,468,416 |
| 2022-07-26 | $9.83 | $10.25 | $9.68 | $10.00 | $10.00 | 2,865,445 |
| 2022-07-25 | $9.57 | $10.01 | $9.54 | $9.92 | $9.92 | 4,359,552 |
| 2022-07-22 | $9.88 | $9.88 | $9.54 | $9.55 | $9.55 | 2,203,677 |
| 2022-07-21 | $9.53 | $9.88 | $9.45 | $9.87 | $9.87 | 3,124,649 |
| 2022-07-20 | $9.30 | $9.62 | $9.21 | $9.58 | $9.58 | 2,409,287 |
| 2022-07-19 | $8.68 | $9.49 | $8.68 | $9.32 | $9.32 | 2,917,528 |
| 2022-07-18 | $8.62 | $9.04 | $8.62 | $8.67 | $8.67 | 1,970,367 |
| 2022-07-15 | $8.53 | $8.60 | $8.20 | $8.57 | $8.57 | 1,406,141 |
| 2022-07-14 | $8.44 | $8.58 | $8.17 | $8.43 | $8.43 | 2,038,427 |
| 2022-07-13 | $7.57 | $8.57 | $7.51 | $8.51 | $8.51 | 2,350,569 |
| 2022-07-12 | $7.40 | $7.98 | $7.40 | $7.74 | $7.74 | 2,225,062 |
| 2022-07-11 | $7.50 | $7.64 | $7.36 | $7.41 | $7.41 | 1,465,561 |
| 2022-07-08 | $7.59 | $7.75 | $7.41 | $7.56 | $7.56 | 1,509,525 |
| 2022-07-07 | $7.48 | $7.72 | $7.40 | $7.62 | $7.62 | 1,470,618 |
| 2022-07-06 | $7.45 | $7.53 | $7.35 | $7.49 | $7.49 | 826,436 |
| 2022-07-05 | $6.97 | $7.42 | $6.93 | $7.40 | $7.40 | 1,535,367 |
| 2022-07-01 | $6.99 | $7.10 | $6.87 | $7.06 | $7.06 | 1,248,458 |
| 2022-06-30 | $6.85 | $7.11 | $6.85 | $7.01 | $7.01 | 1,257,062 |
| 2022-06-29 | $6.91 | $6.98 | $6.81 | $6.95 | $6.95 | 751,874 |
| 2022-06-28 | $7.19 | $7.23 | $6.82 | $6.88 | $6.88 | 984,936 |
| 2022-06-27 | $6.68 | $7.13 | $6.63 | $7.10 | $7.10 | 888,985 |
| 2022-06-24 | $6.74 | $6.79 | $6.43 | $6.64 | $6.64 | 3,760,863 |
| 2022-06-23 | $6.59 | $6.72 | $6.47 | $6.69 | $6.69 | 1,285,595 |
| 2022-06-22 | $6.43 | $6.72 | $6.38 | $6.57 | $6.57 | 678,488 |
| 2022-06-21 | $6.55 | $6.76 | $6.54 | $6.56 | $6.56 | 1,056,046 |
| 2022-06-17 | $6.38 | $6.68 | $6.29 | $6.45 | $6.45 | 1,803,059 |
| 2022-06-16 | $6.36 | $6.43 | $6.25 | $6.38 | $6.38 | 1,013,445 |
| 2022-06-15 | $6.42 | $6.59 | $6.30 | $6.51 | $6.51 | 1,458,775 |
| 2022-06-14 | $6.25 | $6.39 | $6.20 | $6.36 | $6.36 | 1,106,785 |
| 2022-06-13 | $6.50 | $6.60 | $6.15 | $6.23 | $6.23 | 1,227,595 |
| 2022-06-10 | $6.52 | $6.80 | $6.52 | $6.68 | $6.68 | 1,230,516 |
| 2022-06-09 | $6.93 | $7.03 | $6.63 | $6.65 | $6.65 | 731,625 |
| 2022-06-08 | $7.10 | $7.21 | $6.95 | $6.96 | $6.96 | 881,930 |
| 2022-06-07 | $7.00 | $7.22 | $6.95 | $7.17 | $7.17 | 573,470 |
| 2022-06-06 | $7.41 | $7.41 | $6.92 | $7.02 | $7.02 | 1,036,901 |
| 2022-06-03 | $7.08 | $7.37 | $7.08 | $7.36 | $7.36 | 819,453 |
| 2022-06-02 | $6.99 | $7.16 | $6.93 | $7.10 | $7.10 | 762,046 |
| 2022-06-01 | $7.25 | $7.30 | $6.92 | $7.03 | $7.03 | 1,161,690 |
| 2022-05-31 | $7.31 | $7.42 | $7.10 | $7.20 | $7.20 | 976,095 |
| 2022-05-27 | $7.07 | $7.38 | $6.94 | $7.33 | $7.33 | 965,616 |
| 2022-05-26 | $6.89 | $7.07 | $6.82 | $7.02 | $7.02 | 768,986 |
| 2022-05-25 | $6.84 | $6.94 | $6.62 | $6.88 | $6.88 | 998,446 |
| 2022-05-24 | $6.81 | $6.96 | $6.73 | $6.87 | $6.87 | 841,760 |
| 2022-05-23 | $7.16 | $7.22 | $6.89 | $6.92 | $6.92 | 1,016,208 |
| 2022-05-20 | $6.94 | $7.17 | $6.78 | $7.06 | $7.06 | 1,040,680 |
| 2022-05-19 | $6.75 | $7.01 | $6.72 | $6.92 | $6.92 | 1,057,386 |
| 2022-05-18 | $7.21 | $7.21 | $6.73 | $6.82 | $6.82 | 1,073,597 |
| 2022-05-17 | $7.12 | $7.22 | $6.96 | $7.17 | $7.17 | 1,830,678 |
| 2022-05-16 | $6.86 | $7.10 | $6.69 | $7.00 | $7.00 | 1,146,822 |
| 2022-05-13 | $6.74 | $6.94 | $6.71 | $6.91 | $6.91 | 1,543,262 |
| 2022-05-12 | $6.51 | $6.76 | $6.43 | $6.65 | $6.65 | 1,931,428 |
| 2022-05-11 | $6.84 | $6.87 | $6.30 | $6.51 | $6.51 | 1,829,369 |
| 2022-05-10 | $6.64 | $7.02 | $6.50 | $6.93 | $6.93 | 2,673,774 |
| 2022-05-09 | $7.10 | $7.26 | $6.49 | $6.54 | $6.54 | 2,954,813 |
| 2022-05-06 | $7.42 | $7.51 | $7.17 | $7.22 | $7.22 | 1,063,120 |
| 2022-05-05 | $7.75 | $7.81 | $7.38 | $7.53 | $7.53 | 1,263,185 |
| 2022-05-04 | $7.79 | $7.89 | $7.40 | $7.82 | $7.82 | 1,248,609 |
| 2022-05-03 | $7.82 | $7.83 | $7.63 | $7.73 | $7.73 | 738,480 |
| 2022-05-02 | $7.62 | $7.83 | $7.57 | $7.81 | $7.81 | 1,279,313 |
| 2022-04-29 | $7.79 | $7.98 | $7.54 | $7.62 | $7.62 | 1,052,985 |
| 2022-04-28 | $7.90 | $8.03 | $7.38 | $7.82 | $7.82 | 1,066,097 |
| 2022-04-27 | $7.84 | $8.03 | $7.75 | $7.79 | $7.79 | 969,260 |
| 2022-04-26 | $8.19 | $8.23 | $7.83 | $7.85 | $7.85 | 1,282,443 |
| 2022-04-25 | $7.96 | $8.25 | $7.91 | $8.25 | $8.25 | 781,485 |
| 2022-04-22 | $8.22 | $8.28 | $8.03 | $8.05 | $8.05 | 867,677 |
| 2022-04-21 | $8.51 | $8.53 | $8.18 | $8.24 | $8.24 | 803,313 |
| 2022-04-20 | $8.52 | $8.55 | $8.31 | $8.47 | $8.47 | 572,351 |
| 2022-04-19 | $8.20 | $8.54 | $8.19 | $8.49 | $8.49 | 648,325 |
| 2022-04-18 | $8.26 | $8.53 | $8.09 | $8.18 | $8.18 | 773,301 |
| 2022-04-14 | $8.54 | $8.64 | $8.39 | $8.41 | $8.41 | 588,410 |
| 2022-04-13 | $8.16 | $8.60 | $8.16 | $8.57 | $8.57 | 859,202 |
| 2022-04-12 | $8.06 | $8.34 | $8.06 | $8.14 | $8.14 | 924,660 |
| 2022-04-11 | $8.01 | $8.23 | $7.90 | $8.02 | $8.02 | 1,162,912 |
| 2022-04-08 | $8.25 | $8.34 | $8.05 | $8.07 | $8.07 | 1,052,187 |
| 2022-04-07 | $8.26 | $8.38 | $8.11 | $8.24 | $8.24 | 647,265 |
| 2022-04-06 | $8.30 | $8.41 | $8.20 | $8.26 | $8.26 | 865,711 |
| 2022-04-05 | $8.42 | $8.65 | $8.32 | $8.36 | $8.36 | 958,651 |
| 2022-04-04 | $8.35 | $8.52 | $8.24 | $8.45 | $8.45 | 616,186 |
| 2022-04-01 | $8.34 | $8.39 | $8.13 | $8.33 | $8.33 | 823,156 |
| 2022-03-31 | $8.33 | $8.64 | $8.27 | $8.29 | $8.29 | 2,598,866 |
| 2022-03-30 | $8.10 | $8.55 | $8.01 | $8.28 | $8.28 | 1,669,643 |
| 2022-03-29 | $8.01 | $8.26 | $7.98 | $8.11 | $8.11 | 957,075 |
| 2022-03-28 | $7.92 | $8.10 | $7.77 | $7.98 | $7.98 | 847,802 |
| 2022-03-25 | $8.35 | $8.42 | $7.96 | $7.99 | $7.99 | 930,626 |
| 2022-03-24 | $8.30 | $8.37 | $8.18 | $8.31 | $8.31 | 927,141 |
| 2022-03-23 | $8.23 | $8.50 | $8.11 | $8.20 | $8.20 | 1,452,929 |
| 2022-03-22 | $7.91 | $8.30 | $7.90 | $8.29 | $8.29 | 1,546,578 |
| 2022-03-21 | $7.61 | $8.06 | $7.59 | $7.85 | $7.85 | 1,253,470 |
| 2022-03-18 | $7.42 | $7.77 | $7.34 | $7.62 | $7.62 | 2,236,931 |
| 2022-03-17 | $7.42 | $7.69 | $7.11 | $7.39 | $7.39 | 1,471,446 |
| 2022-03-16 | $7.58 | $7.90 | $7.47 | $7.89 | $7.89 | 1,174,336 |
| 2022-03-15 | $7.64 | $7.67 | $7.29 | $7.54 | $7.54 | 928,569 |
| 2022-03-14 | $7.61 | $7.83 | $7.43 | $7.63 | $7.63 | 1,140,129 |
| 2022-03-11 | $7.89 | $8.03 | $7.56 | $7.58 | $7.58 | 1,231,614 |
| 2022-03-10 | $7.84 | $8.01 | $7.73 | $7.85 | $7.85 | 703,246 |
| 2022-03-09 | $7.61 | $8.08 | $7.60 | $7.96 | $7.96 | 1,063,917 |
| 2022-03-08 | $7.69 | $7.79 | $7.47 | $7.48 | $7.48 | 989,658 |
| 2022-03-07 | $7.63 | $7.88 | $7.62 | $7.71 | $7.71 | 763,101 |
| 2022-03-04 | $7.84 | $7.88 | $7.58 | $7.63 | $7.63 | 847,136 |
| 2022-03-03 | $8.13 | $8.13 | $7.76 | $7.89 | $7.89 | 1,520,184 |
| 2022-03-02 | $7.80 | $8.30 | $7.80 | $8.05 | $8.05 | 1,456,703 |
| 2022-03-01 | $7.78 | $7.94 | $7.69 | $7.79 | $7.79 | 715,191 |
| 2022-02-28 | $7.81 | $8.13 | $7.77 | $7.80 | $7.80 | 1,752,306 |
| 2022-02-25 | $7.73 | $7.84 | $7.54 | $7.83 | $7.83 | 773,591 |
| 2022-02-24 | $7.03 | $7.76 | $7.03 | $7.74 | $7.74 | 1,430,942 |
| 2022-02-23 | $7.51 | $7.64 | $7.37 | $7.43 | $7.43 | 848,797 |
| 2022-02-22 | $7.49 | $7.71 | $7.39 | $7.44 | $7.44 | 787,426 |
| 2022-02-18 | $7.66 | $7.79 | $7.55 | $7.64 | $7.64 | 741,837 |
| 2022-02-17 | $7.89 | $7.98 | $7.62 | $7.65 | $7.65 | 1,104,651 |
| 2022-02-16 | $7.63 | $7.92 | $7.46 | $7.90 | $7.90 | 1,589,252 |
| 2022-02-15 | $7.61 | $7.93 | $7.61 | $7.72 | $7.72 | 2,516,543 |
| 2022-02-14 | $7.99 | $8.01 | $7.56 | $7.58 | $7.58 | 1,690,396 |
| 2022-02-11 | $7.44 | $7.97 | $7.40 | $7.94 | $7.94 | 1,890,173 |
| 2022-02-10 | $7.26 | $7.76 | $7.23 | $7.41 | $7.41 | 1,468,391 |
| 2022-02-09 | $7.00 | $7.36 | $6.95 | $7.35 | $7.35 | 1,477,915 |
| 2022-02-08 | $6.56 | $7.10 | $6.54 | $6.99 | $6.99 | 2,745,884 |
| 2022-02-07 | $5.62 | $6.62 | $5.61 | $6.54 | $6.54 | 2,423,000 |
| 2022-02-04 | $5.64 | $5.71 | $5.58 | $5.63 | $5.63 | 676,365 |
| 2022-02-03 | $5.71 | $5.82 | $5.63 | $5.66 | $5.66 | 924,995 |
| 2022-02-02 | $5.83 | $5.85 | $5.70 | $5.79 | $5.79 | 705,596 |
| 2022-02-01 | $5.75 | $5.84 | $5.61 | $5.82 | $5.82 | 571,394 |
| 2022-01-31 | $5.51 | $5.78 | $5.51 | $5.76 | $5.76 | 865,730 |
| 2022-01-28 | $5.32 | $5.56 | $5.24 | $5.54 | $5.54 | 1,089,085 |
| 2022-01-27 | $5.74 | $5.74 | $5.31 | $5.31 | $5.31 | 1,009,350 |
| 2022-01-26 | $5.69 | $5.78 | $5.45 | $5.53 | $5.53 | 956,877 |
| 2022-01-25 | $5.57 | $5.70 | $5.49 | $5.64 | $5.64 | 785,040 |
| 2022-01-24 | $5.45 | $5.68 | $5.29 | $5.65 | $5.65 | 1,404,716 |
| 2022-01-21 | $5.55 | $5.74 | $5.33 | $5.54 | $5.54 | 1,663,206 |
| 2022-01-20 | $5.90 | $6.00 | $5.67 | $5.69 | $5.69 | 725,098 |
| 2022-01-19 | $5.90 | $6.09 | $5.86 | $5.87 | $5.87 | 777,352 |
| 2022-01-18 | $6.15 | $6.19 | $5.87 | $5.88 | $5.88 | 1,353,123 |
| 2022-01-14 | $6.09 | $6.26 | $5.97 | $6.24 | $6.24 | 870,436 |
| 2022-01-13 | $6.28 | $6.44 | $6.11 | $6.14 | $6.14 | 834,744 |
| 2022-01-12 | $6.43 | $6.48 | $6.21 | $6.23 | $6.23 | 752,942 |
| 2022-01-11 | $6.37 | $6.42 | $6.21 | $6.38 | $6.38 | 636,406 |
| 2022-01-10 | $6.51 | $6.51 | $6.24 | $6.36 | $6.36 | 957,598 |
| 2022-01-07 | $6.60 | $6.73 | $6.49 | $6.56 | $6.56 | 661,110 |
| 2022-01-06 | $6.51 | $6.78 | $6.50 | $6.60 | $6.60 | 747,763 |
| 2022-01-05 | $6.89 | $6.93 | $6.49 | $6.51 | $6.51 | 884,756 |
| 2022-01-04 | $6.94 | $7.05 | $6.72 | $6.80 | $6.80 | 762,831 |
| 2022-01-03 | $6.79 | $6.93 | $6.72 | $6.92 | $6.92 | 845,897 |
| 2021-12-31 | $6.99 | $7.01 | $6.75 | $6.77 | $6.77 | 653,418 |
| 2021-12-30 | $7.16 | $7.28 | $6.87 | $6.89 | $6.89 | 874,101 |
| 2021-12-29 | $7.05 | $7.18 | $7.02 | $7.17 | $7.17 | 568,927 |
| 2021-12-28 | $7.23 | $7.35 | $7.06 | $7.07 | $7.07 | 714,976 |
| 2021-12-27 | $7.22 | $7.29 | $7.13 | $7.26 | $7.26 | 693,183 |
| 2021-12-23 | $6.99 | $7.21 | $6.93 | $7.18 | $7.18 | 837,953 |
| 2021-12-22 | $6.92 | $7.08 | $6.83 | $6.99 | $6.99 | 1,041,332 |
| 2021-12-21 | $7.05 | $7.05 | $6.80 | $6.90 | $6.90 | 1,309,785 |
| 2021-12-20 | $6.89 | $6.95 | $6.63 | $6.92 | $6.92 | 1,481,599 |
| 2021-12-17 | $6.70 | $7.19 | $6.70 | $6.90 | $6.90 | 4,945,199 |
| 2021-12-16 | $6.93 | $7.00 | $6.66 | $6.72 | $6.72 | 1,273,847 |
| 2021-12-15 | $6.50 | $6.93 | $6.40 | $6.92 | $6.92 | 1,509,337 |
| 2021-12-14 | $6.50 | $6.57 | $6.33 | $6.39 | $6.39 | 1,494,608 |
| 2021-12-13 | $6.64 | $6.68 | $6.49 | $6.52 | $6.52 | 1,109,518 |
| 2021-12-10 | $6.64 | $6.72 | $6.51 | $6.59 | $6.59 | 927,749 |
| 2021-12-09 | $6.88 | $6.88 | $6.55 | $6.55 | $6.55 | 863,720 |
| 2021-12-08 | $7.11 | $7.15 | $6.88 | $6.91 | $6.91 | 615,221 |
| 2021-12-07 | $6.80 | $7.16 | $6.76 | $7.07 | $7.07 | 1,198,762 |
| 2021-12-06 | $6.92 | $7.00 | $6.81 | $6.93 | $6.93 | 742,366 |
| 2021-12-03 | $7.08 | $7.12 | $6.79 | $6.86 | $6.86 | 902,748 |
| 2021-12-02 | $6.82 | $7.10 | $6.81 | $7.06 | $7.06 | 844,432 |
| 2021-12-01 | $7.06 | $7.27 | $6.86 | $6.86 | $6.86 | 944,758 |
| 2021-11-30 | $6.99 | $7.06 | $6.84 | $7.00 | $7.00 | 865,291 |
| 2021-11-29 | $7.09 | $7.24 | $6.94 | $6.96 | $6.96 | 961,633 |
| 2021-11-26 | $7.28 | $7.42 | $7.05 | $7.10 | $7.10 | 720,947 |
| 2021-11-24 | $7.28 | $7.46 | $7.18 | $7.38 | $7.38 | 591,553 |
| 2021-11-23 | $7.20 | $7.40 | $7.14 | $7.30 | $7.30 | 909,421 |
| 2021-11-22 | $7.33 | $7.46 | $7.24 | $7.27 | $7.27 | 935,451 |
| 2021-11-19 | $7.33 | $7.43 | $7.23 | $7.32 | $7.32 | 591,327 |
| 2021-11-18 | $7.38 | $7.45 | $7.21 | $7.30 | $7.30 | 801,948 |
| 2021-11-17 | $7.25 | $7.47 | $7.22 | $7.45 | $7.45 | 1,112,072 |
| 2021-11-16 | $7.16 | $7.31 | $6.72 | $7.22 | $7.22 | 1,138,481 |
| 2021-11-15 | $7.44 | $7.51 | $7.25 | $7.30 | $7.30 | 882,643 |
| 2021-11-12 | $7.30 | $7.58 | $7.26 | $7.41 | $7.41 | 2,110,012 |
| 2021-11-11 | $6.45 | $7.38 | $6.45 | $7.32 | $7.32 | 1,961,164 |
| 2021-11-10 | $6.35 | $6.66 | $6.07 | $6.45 | $6.45 | 1,224,212 |
| 2021-11-09 | $6.24 | $6.29 | $6.13 | $6.17 | $6.17 | 529,128 |
| 2021-11-08 | $6.35 | $6.40 | $6.25 | $6.28 | $6.28 | 695,510 |
| 2021-11-05 | $6.28 | $6.32 | $6.13 | $6.32 | $6.32 | 803,483 |
| 2021-11-04 | $6.35 | $6.39 | $6.17 | $6.25 | $6.25 | 762,482 |
| 2021-11-03 | $6.34 | $6.42 | $6.26 | $6.37 | $6.37 | 934,052 |
| 2021-11-02 | $6.18 | $6.33 | $6.04 | $6.31 | $6.31 | 604,575 |
| 2021-11-01 | $5.86 | $6.21 | $5.86 | $6.17 | $6.17 | 841,792 |
| 2021-10-29 | $5.82 | $5.99 | $5.81 | $5.90 | $5.90 | 859,981 |
| 2021-10-28 | $5.70 | $5.93 | $5.70 | $5.91 | $5.91 | 589,430 |
| 2021-10-27 | $5.76 | $5.83 | $5.67 | $5.68 | $5.68 | 467,831 |
| 2021-10-26 | $5.84 | $5.91 | $5.77 | $5.81 | $5.81 | 379,672 |
| 2021-10-25 | $5.76 | $5.90 | $5.68 | $5.86 | $5.86 | 476,542 |
| 2021-10-22 | $5.93 | $5.96 | $5.75 | $5.76 | $5.76 | 719,049 |
| 2021-10-21 | $5.98 | $6.04 | $5.90 | $5.93 | $5.93 | 362,117 |
| 2021-10-20 | $5.99 | $6.02 | $5.83 | $6.00 | $6.00 | 933,152 |
| 2021-10-19 | $6.01 | $6.09 | $5.97 | $6.03 | $6.03 | 407,081 |
| 2021-10-18 | $5.98 | $6.14 | $5.95 | $5.95 | $5.95 | 588,748 |
| 2021-10-15 | $6.17 | $6.17 | $6.03 | $6.03 | $6.03 | 531,785 |
| 2021-10-14 | $6.14 | $6.21 | $6.03 | $6.08 | $6.08 | 591,288 |
| 2021-10-13 | $6.33 | $6.33 | $6.08 | $6.14 | $6.14 | 673,100 |
| 2021-10-12 | $6.38 | $6.43 | $6.25 | $6.28 | $6.28 | 689,581 |
| 2021-10-11 | $6.18 | $6.43 | $6.18 | $6.34 | $6.34 | 671,581 |
| 2021-10-08 | $6.49 | $6.49 | $6.17 | $6.33 | $6.33 | 1,238,714 |
| 2021-10-07 | $6.08 | $6.60 | $5.91 | $6.54 | $6.54 | 2,539,141 |
| 2021-10-06 | $5.51 | $6.14 | $5.48 | $6.12 | $6.12 | 1,750,131 |
| 2021-10-05 | $5.37 | $5.58 | $5.34 | $5.54 | $5.54 | 1,029,818 |
| 2021-10-04 | $5.19 | $5.39 | $5.14 | $5.33 | $5.33 | 923,125 |
| 2021-10-01 | $5.30 | $5.30 | $5.05 | $5.21 | $5.21 | 1,010,091 |
| 2021-09-30 | $5.04 | $5.70 | $5.04 | $5.30 | $5.30 | 3,428,331 |
| 2021-09-29 | $5.07 | $5.17 | $5.00 | $5.02 | $5.02 | 734,497 |
| 2021-09-28 | $5.15 | $5.15 | $5.03 | $5.05 | $5.05 | 604,610 |
| 2021-09-27 | $5.06 | $5.25 | $5.06 | $5.19 | $5.19 | 630,296 |
| 2021-09-24 | $5.02 | $5.15 | $4.96 | $5.08 | $5.08 | 960,161 |
| 2021-09-23 | $4.96 | $5.06 | $4.89 | $5.05 | $5.05 | 569,655 |
| 2021-09-22 | $4.95 | $4.99 | $4.85 | $4.90 | $4.90 | 406,857 |
| 2021-09-21 | $4.86 | $4.93 | $4.83 | $4.89 | $4.89 | 424,037 |
| 2021-09-20 | $4.98 | $5.01 | $4.81 | $4.85 | $4.85 | 1,039,064 |
| 2021-09-17 | $4.99 | $5.07 | $4.92 | $5.05 | $5.05 | 1,512,799 |
| 2021-09-16 | $5.02 | $5.02 | $4.87 | $4.97 | $4.97 | 553,393 |
| 2021-09-15 | $4.89 | $5.02 | $4.87 | $5.00 | $5.00 | 918,746 |
| 2021-09-14 | $5.03 | $5.03 | $4.88 | $4.90 | $4.90 | 710,025 |
| 2021-09-13 | $5.04 | $5.13 | $4.98 | $4.99 | $4.99 | 817,893 |
| 2021-09-10 | $5.04 | $5.16 | $4.95 | $5.01 | $5.01 | 897,771 |
| 2021-09-09 | $5.02 | $5.23 | $5.01 | $5.06 | $5.06 | 656,294 |
| 2021-09-08 | $5.19 | $5.21 | $4.98 | $5.06 | $5.06 | 995,493 |
| 2021-09-07 | $5.25 | $5.39 | $5.15 | $5.19 | $5.19 | 864,636 |
| 2021-09-03 | $5.47 | $5.47 | $5.20 | $5.25 | $5.25 | 1,085,085 |
| 2021-09-02 | $5.59 | $5.64 | $5.45 | $5.47 | $5.47 | 805,314 |
| 2021-09-01 | $5.54 | $5.68 | $5.54 | $5.60 | $5.60 | 532,770 |
| 2021-08-31 | $5.50 | $5.61 | $5.45 | $5.51 | $5.51 | 602,942 |
| 2021-08-30 | $5.47 | $5.58 | $5.42 | $5.49 | $5.49 | 600,512 |
| 2021-08-27 | $5.39 | $5.51 | $5.28 | $5.47 | $5.47 | 873,098 |
| 2021-08-26 | $5.53 | $5.56 | $5.31 | $5.35 | $5.35 | 790,757 |
| 2021-08-25 | $5.56 | $5.66 | $5.51 | $5.52 | $5.52 | 724,833 |
| 2021-08-24 | $5.69 | $5.73 | $5.53 | $5.59 | $5.59 | 731,137 |
| 2021-08-23 | $5.59 | $5.72 | $5.57 | $5.70 | $5.70 | 879,777 |
| 2021-08-20 | $5.42 | $5.62 | $5.40 | $5.51 | $5.51 | 924,277 |
| 2021-08-19 | $5.62 | $5.70 | $5.46 | $5.46 | $5.46 | 713,794 |
| 2021-08-18 | $5.71 | $5.86 | $5.65 | $5.67 | $5.67 | 514,965 |
| 2021-08-17 | $5.71 | $5.75 | $5.60 | $5.71 | $5.71 | 678,910 |
| 2021-08-16 | $6.04 | $6.04 | $5.71 | $5.71 | $5.71 | 934,011 |
| 2021-08-13 | $6.00 | $6.24 | $5.94 | $6.04 | $6.04 | 1,493,453 |
| 2021-08-12 | $5.94 | $5.99 | $5.83 | $5.97 | $5.97 | 490,798 |
| 2021-08-11 | $5.95 | $6.02 | $5.78 | $5.95 | $5.95 | 784,107 |
| 2021-08-10 | $5.92 | $6.07 | $5.83 | $5.94 | $5.94 | 717,112 |
| 2021-08-09 | $5.76 | $5.85 | $5.67 | $5.76 | $5.76 | 619,737 |
| 2021-08-06 | $5.88 | $5.89 | $5.76 | $5.81 | $5.81 | 625,517 |
| 2021-08-05 | $5.68 | $5.89 | $5.65 | $5.88 | $5.88 | 641,611 |
| 2021-08-04 | $5.72 | $5.80 | $5.63 | $5.67 | $5.67 | 699,944 |
| 2021-08-03 | $5.94 | $5.95 | $5.72 | $5.75 | $5.75 | 745,603 |
| 2021-08-02 | $5.88 | $6.04 | $5.88 | $5.90 | $5.90 | 780,514 |
| 2021-07-30 | $5.78 | $5.90 | $5.75 | $5.84 | $5.84 | 514,650 |
| 2021-07-29 | $5.89 | $6.06 | $5.83 | $5.83 | $5.83 | 796,286 |
| 2021-07-28 | $5.61 | $5.92 | $5.57 | $5.89 | $5.89 | 650,134 |
| 2021-07-27 | $5.52 | $5.71 | $5.41 | $5.62 | $5.62 | 934,283 |
| 2021-07-26 | $5.55 | $5.60 | $5.48 | $5.54 | $5.54 | 546,755 |
| 2021-07-23 | $5.68 | $5.68 | $5.53 | $5.55 | $5.55 | 451,398 |
| 2021-07-22 | $5.77 | $5.80 | $5.60 | $5.60 | $5.60 | 454,392 |
| 2021-07-21 | $5.63 | $5.72 | $5.56 | $5.71 | $5.71 | 501,311 |
| 2021-07-20 | $5.58 | $5.64 | $5.55 | $5.61 | $5.61 | 632,939 |
| 2021-07-19 | $5.51 | $5.72 | $5.50 | $5.60 | $5.60 | 790,974 |
| 2021-07-16 | $5.53 | $5.72 | $5.50 | $5.56 | $5.56 | 770,747 |
| 2021-07-15 | $5.37 | $5.53 | $5.29 | $5.52 | $5.52 | 835,303 |
| 2021-07-14 | $5.49 | $5.50 | $5.36 | $5.38 | $5.38 | 950,614 |
| 2021-07-13 | $5.58 | $5.58 | $5.47 | $5.50 | $5.50 | 931,347 |
| 2021-07-12 | $5.59 | $5.72 | $5.48 | $5.61 | $5.61 | 1,007,562 |
| 2021-07-09 | $5.49 | $5.59 | $5.37 | $5.59 | $5.59 | 801,243 |
| 2021-07-08 | $5.30 | $5.59 | $5.23 | $5.48 | $5.48 | 1,015,103 |
| 2021-07-07 | $5.46 | $5.49 | $5.31 | $5.37 | $5.37 | 1,311,724 |
| 2021-07-06 | $5.72 | $5.72 | $5.42 | $5.49 | $5.49 | 1,325,357 |
| 2021-07-02 | $5.72 | $5.83 | $5.63 | $5.65 | $5.65 | 641,639 |
| 2021-07-01 | $5.71 | $5.81 | $5.69 | $5.79 | $5.79 | 661,519 |
| 2021-06-30 | $5.80 | $5.84 | $5.68 | $5.75 | $5.75 | 1,015,516 |
| 2021-06-29 | $6.09 | $6.09 | $5.77 | $5.78 | $5.78 | 763,468 |
| 2021-06-28 | $6.22 | $6.22 | $5.91 | $5.94 | $5.94 | 1,123,733 |
| 2021-06-25 | $5.94 | $6.09 | $5.84 | $6.05 | $6.05 | 5,423,489 |
| 2021-06-24 | $5.79 | $5.99 | $5.79 | $5.90 | $5.90 | 967,457 |
| 2021-06-23 | $5.78 | $5.89 | $5.73 | $5.79 | $5.79 | 550,185 |
| 2021-06-22 | $5.79 | $5.80 | $5.68 | $5.77 | $5.77 | 491,209 |
| 2021-06-21 | $5.74 | $5.82 | $5.69 | $5.80 | $5.80 | 796,006 |
| 2021-06-18 | $5.67 | $5.90 | $5.65 | $5.73 | $5.73 | 6,117,148 |
| 2021-06-17 | $5.74 | $5.78 | $5.64 | $5.73 | $5.73 | 1,143,450 |
| 2021-06-16 | $5.68 | $5.83 | $5.66 | $5.77 | $5.77 | 1,119,369 |
| 2021-06-15 | $5.83 | $5.83 | $5.61 | $5.68 | $5.68 | 1,056,841 |
| 2021-06-14 | $5.74 | $5.82 | $5.66 | $5.81 | $5.81 | 1,613,368 |
| 2021-06-11 | $5.80 | $5.84 | $5.69 | $5.74 | $5.74 | 677,250 |
| 2021-06-10 | $5.71 | $5.88 | $5.62 | $5.76 | $5.76 | 844,886 |
| 2021-06-09 | $5.68 | $5.83 | $5.60 | $5.66 | $5.66 | 963,719 |
| 2021-06-08 | $5.76 | $5.80 | $5.49 | $5.62 | $5.62 | 1,265,384 |
| 2021-06-07 | $5.48 | $5.80 | $5.41 | $5.75 | $5.75 | 1,440,665 |
| 2021-06-04 | $5.51 | $5.57 | $5.47 | $5.48 | $5.48 | 763,372 |
| 2021-06-03 | $5.51 | $5.60 | $5.46 | $5.50 | $5.50 | 890,222 |
| 2021-06-02 | $5.53 | $5.59 | $5.45 | $5.56 | $5.56 | 902,601 |
| 2021-06-01 | $5.53 | $5.59 | $5.46 | $5.53 | $5.53 | 679,150 |
| 2021-05-28 | $5.61 | $5.66 | $5.52 | $5.53 | $5.53 | 791,690 |
| 2021-05-27 | $5.60 | $5.62 | $5.46 | $5.58 | $5.58 | 1,397,378 |
| 2021-05-26 | $5.40 | $5.64 | $5.40 | $5.59 | $5.59 | 915,302 |
| 2021-05-25 | $5.68 | $5.69 | $5.38 | $5.40 | $5.40 | 1,218,145 |
| 2021-05-24 | $5.77 | $5.83 | $5.63 | $5.69 | $5.69 | 935,629 |
| 2021-05-21 | $5.65 | $5.85 | $5.61 | $5.70 | $5.70 | 887,278 |
| 2021-05-20 | $5.57 | $5.71 | $5.48 | $5.61 | $5.61 | 992,863 |
| 2021-05-19 | $5.60 | $5.61 | $5.47 | $5.56 | $5.56 | 1,170,245 |
| 2021-05-18 | $5.49 | $5.68 | $5.42 | $5.63 | $5.63 | 1,057,150 |
| 2021-05-17 | $5.54 | $5.57 | $5.42 | $5.49 | $5.49 | 1,511,927 |
| 2021-05-14 | $5.03 | $5.54 | $4.99 | $5.51 | $5.51 | 2,486,258 |
| 2021-05-13 | $4.90 | $5.05 | $4.82 | $4.98 | $4.98 | 1,493,570 |
| 2021-05-12 | $4.69 | $5.05 | $4.69 | $4.86 | $4.86 | 2,214,983 |
| 2021-05-11 | $4.55 | $4.83 | $4.43 | $4.74 | $4.74 | 1,399,782 |
| 2021-05-10 | $4.82 | $4.95 | $4.66 | $4.82 | $4.82 | 2,158,057 |
| 2021-05-07 | $4.61 | $4.92 | $4.61 | $4.83 | $4.83 | 1,457,804 |
| 2021-05-06 | $4.61 | $4.69 | $4.58 | $4.67 | $4.67 | 1,002,960 |
| 2021-05-05 | $4.63 | $4.75 | $4.58 | $4.62 | $4.62 | 1,025,238 |
| 2021-05-04 | $4.77 | $4.79 | $4.61 | $4.64 | $4.64 | 1,628,481 |
| 2021-05-03 | $4.57 | $4.90 | $4.57 | $4.87 | $4.87 | 2,183,457 |
| 2021-04-30 | $4.76 | $4.81 | $4.57 | $4.58 | $4.58 | 1,039,512 |
| 2021-04-29 | $4.74 | $4.83 | $4.70 | $4.75 | $4.75 | 899,573 |
| 2021-04-28 | $4.61 | $4.76 | $4.61 | $4.72 | $4.72 | 741,407 |
| 2021-04-27 | $4.64 | $4.72 | $4.60 | $4.60 | $4.60 | 712,770 |
| 2021-04-26 | $4.58 | $4.66 | $4.55 | $4.61 | $4.61 | 1,400,082 |
| 2021-04-23 | $4.62 | $4.75 | $4.55 | $4.67 | $4.67 | 1,034,355 |
| 2021-04-22 | $4.52 | $4.69 | $4.42 | $4.60 | $4.60 | 986,114 |
| 2021-04-21 | $4.41 | $4.53 | $4.34 | $4.53 | $4.53 | 817,409 |
| 2021-04-20 | $4.29 | $4.42 | $4.28 | $4.39 | $4.39 | 688,346 |
| 2021-04-19 | $4.38 | $4.40 | $4.30 | $4.31 | $4.31 | 935,552 |
| 2021-04-16 | $4.45 | $4.47 | $4.30 | $4.44 | $4.44 | 1,160,012 |
| 2021-04-15 | $4.50 | $4.60 | $4.45 | $4.47 | $4.47 | 1,056,030 |
| 2021-04-14 | $4.36 | $4.55 | $4.35 | $4.46 | $4.46 | 883,749 |
| 2021-04-13 | $4.32 | $4.41 | $4.25 | $4.38 | $4.38 | 913,482 |
| 2021-04-12 | $4.33 | $4.35 | $4.21 | $4.29 | $4.29 | 1,029,560 |
| 2021-04-09 | $4.41 | $4.45 | $4.31 | $4.33 | $4.33 | 860,218 |
| 2021-04-08 | $4.36 | $4.47 | $4.30 | $4.43 | $4.43 | 1,056,594 |
| 2021-04-07 | $4.50 | $4.56 | $4.36 | $4.37 | $4.37 | 1,204,543 |
| 2021-04-06 | $4.67 | $4.72 | $4.49 | $4.50 | $4.50 | 1,747,439 |
| 2021-04-05 | $4.58 | $4.73 | $4.51 | $4.73 | $4.73 | 1,326,188 |
| 2021-04-01 | $4.63 | $4.70 | $4.49 | $4.51 | $4.51 | 1,075,522 |
| 2021-03-31 | $4.34 | $4.64 | $4.31 | $4.61 | $4.61 | 1,634,891 |
| 2021-03-30 | $4.22 | $4.38 | $4.16 | $4.34 | $4.34 | 798,330 |
| 2021-03-29 | $4.37 | $4.38 | $4.21 | $4.22 | $4.22 | 1,034,696 |
| 2021-03-26 | $4.48 | $4.50 | $4.37 | $4.38 | $4.38 | 1,313,801 |
| 2021-03-25 | $4.27 | $4.50 | $4.24 | $4.48 | $4.48 | 1,681,297 |
| 2021-03-24 | $4.71 | $4.79 | $4.29 | $4.29 | $4.29 | 2,836,291 |
| 2021-03-23 | $4.62 | $4.93 | $4.48 | $4.67 | $4.67 | 3,620,120 |
| 2021-03-22 | $4.57 | $5.05 | $4.54 | $4.69 | $4.69 | 4,541,547 |
| 2021-03-19 | $4.19 | $4.39 | $4.15 | $4.37 | $4.37 | 4,593,489 |
| 2021-03-18 | $4.24 | $4.39 | $4.18 | $4.21 | $4.21 | 1,577,966 |
| 2021-03-17 | $4.07 | $4.23 | $4.03 | $4.23 | $4.23 | 1,223,698 |
| 2021-03-16 | $3.98 | $4.29 | $3.94 | $4.15 | $4.15 | 2,352,244 |
| 2021-03-15 | $3.99 | $4.00 | $3.85 | $3.94 | $3.94 | 1,548,853 |
| 2021-03-12 | $3.74 | $3.90 | $3.72 | $3.89 | $3.89 | 1,239,154 |
| 2021-03-11 | $3.76 | $3.79 | $3.65 | $3.77 | $3.77 | 1,209,143 |
| 2021-03-10 | $3.77 | $3.80 | $3.65 | $3.72 | $3.72 | 1,152,388 |
| 2021-03-09 | $3.59 | $3.70 | $3.57 | $3.70 | $3.70 | 1,312,500 |
| 2021-03-08 | $3.57 | $3.69 | $3.49 | $3.52 | $3.52 | 1,496,141 |
| 2021-03-05 | $3.56 | $3.56 | $3.27 | $3.53 | $3.53 | 1,699,926 |
| 2021-03-04 | $3.67 | $3.72 | $3.44 | $3.50 | $3.50 | 1,921,341 |
| 2021-03-03 | $3.94 | $3.96 | $3.67 | $3.68 | $3.68 | 1,747,193 |
| 2021-03-02 | $4.02 | $4.05 | $3.91 | $3.96 | $3.96 | 1,561,444 |
| 2021-03-01 | $4.00 | $4.02 | $3.91 | $4.00 | $4.00 | 794,298 |
| 2021-02-26 | $3.93 | $4.04 | $3.83 | $3.89 | $3.89 | 1,241,784 |
| 2021-02-25 | $4.06 | $4.18 | $3.88 | $3.90 | $3.90 | 1,506,200 |
| 2021-02-24 | $4.05 | $4.10 | $4.00 | $4.03 | $4.03 | 1,036,609 |
| 2021-02-23 | $4.16 | $4.20 | $3.94 | $4.02 | $4.02 | 2,127,656 |
| 2021-02-22 | $4.32 | $4.40 | $4.22 | $4.28 | $4.28 | 1,187,861 |
| 2021-02-19 | $4.39 | $4.50 | $4.34 | $4.34 | $4.34 | 1,165,841 |
| 2021-02-18 | $4.22 | $4.45 | $4.22 | $4.31 | $4.31 | 1,574,493 |
| 2021-02-17 | $4.17 | $4.32 | $4.05 | $4.28 | $4.28 | 1,803,196 |
| 2021-02-16 | $4.20 | $4.27 | $4.12 | $4.12 | $4.12 | 1,558,777 |
| 2021-02-12 | $4.33 | $4.33 | $4.18 | $4.20 | $4.20 | 1,463,375 |
| 2021-02-11 | $4.52 | $4.60 | $4.28 | $4.33 | $4.33 | 1,898,082 |
| 2021-02-10 | $4.81 | $4.82 | $4.46 | $4.57 | $4.57 | 2,262,619 |
| 2021-02-09 | $4.58 | $4.70 | $4.48 | $4.60 | $4.60 | 1,875,811 |
| 2021-02-08 | $4.42 | $4.60 | $4.31 | $4.54 | $4.54 | 2,075,032 |
| 2021-02-05 | $4.31 | $4.40 | $4.20 | $4.37 | $4.37 | 2,421,400 |
| 2021-02-04 | $4.55 | $4.61 | $4.19 | $4.23 | $4.23 | 2,329,106 |
| 2021-02-03 | $4.28 | $4.68 | $4.26 | $4.47 | $4.47 | 3,559,125 |
| 2021-02-02 | $4.00 | $4.23 | $3.94 | $4.23 | $4.23 | 3,386,161 |
| 2021-02-01 | $3.70 | $3.90 | $3.62 | $3.88 | $3.88 | 2,022,985 |
| 2021-01-29 | $3.60 | $3.70 | $3.57 | $3.64 | $3.64 | 2,091,258 |
| 2021-01-28 | $3.68 | $3.75 | $3.59 | $3.60 | $3.60 | 1,423,254 |
| 2021-01-27 | $3.62 | $3.72 | $3.54 | $3.63 | $3.63 | 2,444,489 |
| 2021-01-26 | $3.76 | $3.80 | $3.65 | $3.70 | $3.70 | 1,351,481 |
| 2021-01-25 | $3.62 | $3.73 | $3.59 | $3.71 | $3.71 | 1,699,623 |
| 2021-01-22 | $3.65 | $3.65 | $3.52 | $3.60 | $3.60 | 1,656,277 |
| 2021-01-21 | $3.75 | $3.77 | $3.64 | $3.67 | $3.67 | 1,196,867 |
| 2021-01-20 | $3.58 | $3.79 | $3.55 | $3.69 | $3.69 | 1,679,277 |
| 2021-01-19 | $3.51 | $3.60 | $3.45 | $3.58 | $3.58 | 1,554,619 |
| 2021-01-15 | $3.54 | $3.58 | $3.48 | $3.49 | $3.49 | 1,014,837 |
| 2021-01-14 | $3.50 | $3.59 | $3.46 | $3.53 | $3.53 | 1,811,722 |
| 2021-01-13 | $3.58 | $3.60 | $3.47 | $3.52 | $3.52 | 1,509,146 |
| 2021-01-12 | $3.50 | $3.67 | $3.47 | $3.54 | $3.54 | 1,927,836 |
| 2021-01-11 | $3.46 | $3.50 | $3.43 | $3.45 | $3.45 | 1,442,717 |
| 2021-01-08 | $3.57 | $3.57 | $3.40 | $3.48 | $3.48 | 1,782,393 |
| 2021-01-07 | $3.49 | $3.55 | $3.44 | $3.55 | $3.55 | 2,309,771 |
| 2021-01-06 | $3.38 | $3.56 | $3.38 | $3.48 | $3.48 | 2,317,703 |
| 2021-01-05 | $3.50 | $3.55 | $3.37 | $3.51 | $3.51 | 1,734,242 |
| 2021-01-04 | $3.33 | $3.54 | $3.33 | $3.53 | $3.53 | 2,019,885 |
| 2020-12-31 | $3.42 | $3.43 | $3.30 | $3.34 | $3.34 | 1,701,395 |
| 2020-12-30 | $3.37 | $3.45 | $3.33 | $3.42 | $3.42 | 1,375,122 |
| 2020-12-29 | $3.45 | $3.48 | $3.34 | $3.37 | $3.37 | 1,672,895 |
| 2020-12-28 | $3.49 | $3.55 | $3.41 | $3.44 | $3.44 | 2,195,758 |
| 2020-12-24 | $3.43 | $3.51 | $3.40 | $3.42 | $3.42 | 896,473 |
| 2020-12-23 | $3.47 | $3.48 | $3.36 | $3.42 | $3.42 | 1,975,196 |
| 2020-12-22 | $3.50 | $3.52 | $3.41 | $3.42 | $3.42 | 1,983,668 |
| 2020-12-21 | $3.55 | $3.57 | $3.38 | $3.51 | $3.51 | 2,585,285 |
| 2020-12-18 | $3.71 | $3.72 | $3.50 | $3.58 | $3.58 | 5,891,740 |
| 2020-12-17 | $3.80 | $3.82 | $3.59 | $3.68 | $3.68 | 2,520,932 |
| 2020-12-16 | $3.83 | $3.84 | $3.69 | $3.79 | $3.79 | 1,141,581 |
| 2020-12-15 | $3.86 | $3.86 | $3.70 | $3.83 | $3.83 | 1,312,761 |
| 2020-12-14 | $3.72 | $3.99 | $3.57 | $3.83 | $3.83 | 3,447,521 |
| 2020-12-11 | $3.65 | $3.69 | $3.54 | $3.63 | $3.63 | 2,221,184 |
| 2020-12-10 | $3.51 | $3.63 | $3.46 | $3.61 | $3.61 | 1,657,542 |
| 2020-12-09 | $3.60 | $3.67 | $3.42 | $3.54 | $3.54 | 2,539,153 |
| 2020-12-08 | $3.46 | $3.55 | $3.38 | $3.55 | $3.55 | 1,553,540 |
| 2020-12-07 | $3.62 | $3.63 | $3.41 | $3.43 | $3.43 | 1,984,574 |
| 2020-12-04 | $3.65 | $3.66 | $3.56 | $3.59 | $3.59 | 1,152,470 |
| 2020-12-03 | $3.58 | $3.65 | $3.55 | $3.63 | $3.63 | 1,542,761 |
| 2020-12-02 | $3.56 | $3.58 | $3.45 | $3.54 | $3.54 | 1,420,163 |
| 2020-12-01 | $3.73 | $3.74 | $3.51 | $3.54 | $3.54 | 1,545,959 |
| 2020-11-30 | $3.83 | $3.84 | $3.58 | $3.66 | $3.66 | 2,109,191 |
| 2020-11-27 | $3.53 | $3.72 | $3.51 | $3.70 | $3.70 | 1,174,728 |
| 2020-11-25 | $3.50 | $3.59 | $3.47 | $3.49 | $3.49 | 1,353,927 |
| 2020-11-24 | $3.49 | $3.54 | $3.39 | $3.48 | $3.48 | 1,975,391 |
| 2020-11-23 | $3.37 | $3.46 | $3.35 | $3.44 | $3.44 | 1,345,194 |
| 2020-11-20 | $3.30 | $3.35 | $3.25 | $3.35 | $3.35 | 1,168,824 |
| 2020-11-19 | $3.27 | $3.33 | $3.22 | $3.32 | $3.32 | 1,893,314 |
| 2020-11-18 | $3.37 | $3.38 | $3.26 | $3.26 | $3.26 | 1,311,884 |
| 2020-11-17 | $3.40 | $3.40 | $3.25 | $3.32 | $3.32 | 1,379,277 |
| 2020-11-16 | $3.44 | $3.51 | $3.30 | $3.36 | $3.36 | 1,734,885 |
| 2020-11-13 | $3.41 | $3.44 | $3.35 | $3.40 | $3.40 | 1,240,347 |
| 2020-11-12 | $3.44 | $3.55 | $3.34 | $3.35 | $3.35 | 1,445,346 |
| 2020-11-11 | $3.41 | $3.46 | $3.37 | $3.40 | $3.40 | 981,436 |
| 2020-11-10 | $3.41 | $3.45 | $3.32 | $3.40 | $3.40 | 1,922,658 |
| 2020-11-09 | $3.30 | $3.36 | $3.21 | $3.31 | $3.31 | 1,734,218 |
| 2020-11-06 | $3.26 | $3.32 | $3.14 | $3.15 | $3.15 | 1,245,427 |
| 2020-11-05 | $3.42 | $3.43 | $3.25 | $3.33 | $3.33 | 1,329,615 |
| 2020-11-04 | $3.12 | $3.42 | $3.10 | $3.41 | $3.41 | 3,052,917 |
| 2020-11-03 | $3.00 | $3.13 | $2.97 | $3.10 | $3.10 | 1,249,340 |
| 2020-11-02 | $3.01 | $3.05 | $2.88 | $2.97 | $2.97 | 1,017,330 |
| 2020-10-30 | $3.11 | $3.11 | $2.94 | $2.97 | $2.97 | 1,051,219 |
| 2020-10-29 | $3.02 | $3.14 | $2.96 | $3.11 | $3.11 | 953,125 |
| 2020-10-28 | $3.05 | $3.08 | $2.95 | $3.03 | $3.03 | 1,194,051 |
| 2020-10-27 | $3.14 | $3.15 | $3.06 | $3.12 | $3.12 | 759,779 |
| 2020-10-26 | $3.17 | $3.19 | $3.06 | $3.10 | $3.10 | 967,469 |
| 2020-10-23 | $3.21 | $3.22 | $3.11 | $3.19 | $3.19 | 947,428 |
| 2020-10-22 | $3.10 | $3.22 | $3.10 | $3.18 | $3.18 | 1,054,881 |
| 2020-10-21 | $3.22 | $3.28 | $3.09 | $3.10 | $3.10 | 924,919 |
| 2020-10-20 | $3.25 | $3.26 | $3.13 | $3.19 | $3.19 | 1,063,311 |
| 2020-10-19 | $3.30 | $3.30 | $3.22 | $3.25 | $3.25 | 1,200,323 |
| 2020-10-16 | $3.21 | $3.33 | $3.16 | $3.27 | $3.27 | 1,172,862 |
| 2020-10-15 | $3.18 | $3.21 | $3.09 | $3.19 | $3.19 | 1,040,309 |
| 2020-10-14 | $3.23 | $3.29 | $3.19 | $3.19 | $3.19 | 840,829 |
| 2020-10-13 | $3.22 | $3.30 | $3.19 | $3.25 | $3.25 | 1,280,116 |
| 2020-10-12 | $3.31 | $3.32 | $3.19 | $3.22 | $3.22 | 1,233,340 |
| 2020-10-09 | $3.33 | $3.33 | $3.23 | $3.29 | $3.29 | 881,131 |
| 2020-10-08 | $3.30 | $3.37 | $3.26 | $3.30 | $3.30 | 1,204,577 |
| 2020-10-07 | $3.14 | $3.27 | $3.14 | $3.25 | $3.25 | 1,627,213 |
| 2020-10-06 | $3.17 | $3.36 | $3.08 | $3.11 | $3.11 | 3,493,463 |
| 2020-10-05 | $3.08 | $3.21 | $3.08 | $3.21 | $3.21 | 1,214,372 |
| 2020-10-02 | $3.05 | $3.12 | $3.02 | $3.05 | $3.05 | 1,149,209 |
| 2020-10-01 | $3.02 | $3.18 | $3.00 | $3.13 | $3.13 | 2,759,167 |
| 2020-09-30 | $3.16 | $3.25 | $2.91 | $2.97 | $2.97 | 4,957,243 |
| 2020-09-29 | $3.17 | $3.36 | $3.02 | $3.21 | $3.21 | 4,122,350 |
| 2020-09-28 | $3.17 | $3.19 | $3.07 | $3.16 | $3.16 | 731,574 |
| 2020-09-25 | $3.06 | $3.20 | $3.06 | $3.16 | $3.16 | 901,510 |
| 2020-09-24 | $3.11 | $3.17 | $3.01 | $3.08 | $3.08 | 984,078 |
| 2020-09-23 | $3.27 | $3.30 | $3.11 | $3.11 | $3.11 | 1,566,610 |
| 2020-09-22 | $3.32 | $3.32 | $3.18 | $3.27 | $3.27 | 1,002,412 |
| 2020-09-21 | $3.29 | $3.30 | $3.14 | $3.21 | $3.21 | 1,656,707 |
| 2020-09-18 | $3.41 | $3.41 | $3.21 | $3.36 | $3.36 | 3,428,719 |
| 2020-09-17 | $3.40 | $3.42 | $3.34 | $3.39 | $3.39 | 982,818 |
| 2020-09-16 | $3.36 | $3.49 | $3.35 | $3.42 | $3.42 | 1,479,399 |
| 2020-09-15 | $3.42 | $3.45 | $3.32 | $3.36 | $3.36 | 1,350,941 |
| 2020-09-14 | $3.24 | $3.39 | $3.21 | $3.37 | $3.37 | 2,016,669 |
| 2020-09-11 | $3.24 | $3.27 | $3.13 | $3.20 | $3.20 | 994,896 |
| 2020-09-10 | $3.16 | $3.28 | $3.16 | $3.18 | $3.18 | 1,395,618 |
| 2020-09-09 | $3.13 | $3.20 | $3.11 | $3.17 | $3.17 | 1,043,971 |
| 2020-09-08 | $3.12 | $3.21 | $3.02 | $3.09 | $3.09 | 1,447,587 |
| 2020-09-04 | $3.20 | $3.23 | $2.96 | $3.08 | $3.08 | 1,675,689 |
| 2020-09-03 | $3.27 | $3.30 | $3.15 | $3.18 | $3.18 | 1,413,155 |
| 2020-09-02 | $3.15 | $3.37 | $3.06 | $3.30 | $3.30 | 2,376,027 |
| 2020-09-01 | $3.25 | $3.29 | $3.12 | $3.13 | $3.13 | 1,939,682 |
| 2020-08-31 | $3.31 | $3.35 | $3.23 | $3.28 | $3.28 | 1,759,074 |
| 2020-08-28 | $3.22 | $3.33 | $3.21 | $3.32 | $3.32 | 1,501,500 |
| 2020-08-27 | $3.33 | $3.37 | $3.20 | $3.22 | $3.22 | 1,868,740 |
| 2020-08-26 | $3.36 | $3.45 | $3.31 | $3.34 | $3.34 | 1,313,488 |
| 2020-08-25 | $3.36 | $3.37 | $3.27 | $3.34 | $3.34 | 1,489,736 |
| 2020-08-24 | $3.48 | $3.50 | $3.28 | $3.34 | $3.34 | 2,037,492 |
| 2020-08-21 | $3.51 | $3.57 | $3.44 | $3.47 | $3.47 | 1,962,182 |
| 2020-08-20 | $3.59 | $3.60 | $3.46 | $3.51 | $3.51 | 2,108,938 |
| 2020-08-19 | $3.67 | $3.72 | $3.48 | $3.62 | $3.62 | 3,173,446 |
| 2020-08-18 | $3.72 | $3.73 | $3.53 | $3.64 | $3.64 | 2,085,483 |
| 2020-08-17 | $3.52 | $3.70 | $3.48 | $3.69 | $3.69 | 3,209,668 |
| 2020-08-14 | $3.38 | $3.53 | $3.33 | $3.47 | $3.47 | 3,434,181 |
| 2020-08-13 | $3.36 | $3.45 | $3.23 | $3.41 | $3.41 | 2,934,017 |
| 2020-08-12 | $3.45 | $3.48 | $3.23 | $3.36 | $3.36 | 5,038,106 |
| 2020-08-11 | $3.91 | $3.96 | $3.26 | $3.34 | $3.34 | 9,387,979 |
| 2020-08-10 | $4.12 | $4.33 | $4.05 | $4.27 | $4.27 | 3,598,092 |
| 2020-08-07 | $4.17 | $4.20 | $3.96 | $4.05 | $4.05 | 2,713,485 |
| 2020-08-06 | $4.15 | $4.22 | $4.13 | $4.15 | $4.15 | 1,216,060 |
| 2020-08-05 | $4.18 | $4.23 | $4.10 | $4.13 | $4.13 | 1,020,861 |
| 2020-08-04 | $4.12 | $4.17 | $4.05 | $4.13 | $4.13 | 2,208,394 |
| 2020-08-03 | $4.25 | $4.26 | $4.04 | $4.13 | $4.13 | 2,000,328 |
| 2020-07-31 | $4.26 | $4.49 | $3.92 | $4.30 | $4.30 | 4,604,218 |
| 2020-07-30 | $4.54 | $4.78 | $4.49 | $4.70 | $4.70 | 1,234,443 |
| 2020-07-29 | $4.72 | $4.72 | $4.49 | $4.54 | $4.54 | 1,196,914 |
| 2020-07-28 | $4.88 | $4.88 | $4.66 | $4.67 | $4.67 | 1,271,958 |
| 2020-07-27 | $4.73 | $4.85 | $4.70 | $4.85 | $4.85 | 1,076,505 |
| 2020-07-24 | $4.74 | $4.78 | $4.65 | $4.72 | $4.72 | 930,235 |
| 2020-07-23 | $4.93 | $4.93 | $4.71 | $4.77 | $4.77 | 1,216,884 |
| 2020-07-22 | $4.84 | $4.94 | $4.82 | $4.91 | $4.91 | 1,368,316 |
| 2020-07-21 | $4.99 | $5.00 | $4.79 | $4.80 | $4.80 | 1,534,849 |
| 2020-07-20 | $5.07 | $5.08 | $4.89 | $4.96 | $4.96 | 1,280,587 |
| 2020-07-17 | $5.05 | $5.11 | $4.97 | $5.01 | $5.01 | 1,271,400 |
| 2020-07-16 | $5.08 | $5.08 | $4.99 | $5.06 | $5.06 | 785,400 |
| 2020-07-15 | $5.04 | $5.14 | $5.00 | $5.08 | $5.08 | 1,331,900 |
| 2020-07-14 | $4.77 | $4.97 | $4.74 | $4.96 | $4.96 | 1,275,500 |
| 2020-07-13 | $5.01 | $5.06 | $4.73 | $4.74 | $4.74 | 1,245,700 |
| 2020-07-10 | $5.00 | $5.12 | $4.92 | $4.94 | $4.94 | 955,200 |
| 2020-07-09 | $5.06 | $5.19 | $4.97 | $5.01 | $5.01 | 1,010,700 |
| 2020-07-08 | $5.02 | $5.15 | $5.00 | $5.08 | $5.08 | 1,257,000 |
| 2020-07-07 | $4.91 | $5.10 | $4.82 | $5.02 | $5.02 | 1,396,000 |
| 2020-07-06 | $4.84 | $5.00 | $4.79 | $4.90 | $4.90 | 1,947,400 |
| 2020-07-02 | $4.87 | $4.89 | $4.74 | $4.81 | $4.81 | 1,296,600 |
| 2020-07-01 | $4.57 | $4.86 | $4.56 | $4.82 | $4.82 | 1,558,800 |
| 2020-06-30 | $4.57 | $4.64 | $4.46 | $4.62 | $4.62 | 1,126,400 |
| 2020-06-29 | $4.57 | $4.66 | $4.50 | $4.56 | $4.56 | 991,700 |
| 2020-06-26 | $4.71 | $4.78 | $4.46 | $4.51 | $4.51 | 2,079,190 |
| 2020-06-25 | $4.59 | $4.88 | $4.55 | $4.80 | $4.80 | 1,719,202 |
| 2020-06-24 | $4.69 | $4.88 | $4.59 | $4.60 | $4.60 | 1,639,856 |
| 2020-06-23 | $4.79 | $4.87 | $4.65 | $4.70 | $4.70 | 1,722,074 |
| 2020-06-22 | $4.65 | $4.79 | $4.56 | $4.78 | $4.78 | 2,207,094 |
| 2020-06-19 | $4.48 | $4.69 | $4.42 | $4.57 | $4.57 | 5,237,791 |
| 2020-06-18 | $4.50 | $4.60 | $4.43 | $4.49 | $4.49 | 1,209,987 |
| 2020-06-17 | $4.48 | $4.55 | $4.30 | $4.51 | $4.51 | 1,726,295 |
| 2020-06-16 | $4.42 | $4.55 | $4.34 | $4.46 | $4.46 | 1,393,325 |
| 2020-06-15 | $4.06 | $4.40 | $4.02 | $4.39 | $4.39 | 1,604,772 |
| 2020-06-12 | $4.35 | $4.38 | $4.00 | $4.10 | $4.10 | 2,828,882 |
| 2020-06-11 | $4.41 | $4.45 | $4.22 | $4.26 | $4.26 | 2,897,628 |
| 2020-06-10 | $4.58 | $4.70 | $4.52 | $4.54 | $4.54 | 1,892,935 |
| 2020-06-09 | $4.55 | $4.67 | $4.47 | $4.57 | $4.57 | 1,534,341 |
| 2020-06-08 | $4.49 | $4.59 | $4.45 | $4.58 | $4.58 | 1,722,019 |
| 2020-06-05 | $4.36 | $4.49 | $4.32 | $4.49 | $4.49 | 1,979,175 |
| 2020-06-04 | $4.45 | $4.52 | $4.26 | $4.33 | $4.33 | 1,872,345 |
| 2020-06-03 | $4.50 | $4.62 | $4.43 | $4.45 | $4.45 | 1,962,670 |
| 2020-06-02 | $4.50 | $4.56 | $4.36 | $4.50 | $4.50 | 1,853,058 |
| 2020-06-01 | $4.30 | $4.50 | $4.24 | $4.47 | $4.47 | 1,852,083 |
| 2020-05-29 | $4.34 | $4.38 | $4.16 | $4.31 | $4.31 | 1,887,783 |
| 2020-05-28 | $4.45 | $4.45 | $4.29 | $4.31 | $4.31 | 1,750,934 |
| 2020-05-27 | $4.43 | $4.46 | $4.26 | $4.43 | $4.43 | 1,914,333 |
| 2020-05-26 | $4.52 | $4.55 | $4.38 | $4.40 | $4.40 | 1,819,510 |
| 2020-05-22 | $4.40 | $4.50 | $4.33 | $4.42 | $4.42 | 1,008,629 |
| 2020-05-21 | $4.51 | $4.54 | $4.38 | $4.40 | $4.40 | 1,037,805 |
| 2020-05-20 | $4.38 | $4.55 | $4.33 | $4.47 | $4.47 | 1,612,528 |
| 2020-05-19 | $4.53 | $4.54 | $4.29 | $4.30 | $4.30 | 1,668,998 |
| 2020-05-18 | $4.69 | $4.71 | $4.47 | $4.55 | $4.55 | 1,884,882 |
| 2020-05-15 | $4.21 | $4.56 | $4.17 | $4.55 | $4.55 | 1,836,791 |
| 2020-05-14 | $4.35 | $4.35 | $4.11 | $4.26 | $4.26 | 1,852,257 |
| 2020-05-13 | $4.63 | $4.70 | $4.06 | $4.39 | $4.39 | 2,839,838 |
| 2020-05-12 | $4.90 | $4.96 | $4.54 | $4.59 | $4.59 | 3,532,890 |
| 2020-05-11 | $4.93 | $5.12 | $4.83 | $5.05 | $5.05 | 2,918,636 |
| 2020-05-08 | $4.89 | $4.90 | $4.76 | $4.86 | $4.86 | 1,046,320 |
| 2020-05-07 | $4.79 | $4.86 | $4.62 | $4.84 | $4.84 | 1,036,502 |
| 2020-05-06 | $4.88 | $4.88 | $4.69 | $4.73 | $4.73 | 1,083,918 |
| 2020-05-05 | $4.99 | $5.03 | $4.76 | $4.85 | $4.85 | 1,411,305 |
| 2020-05-04 | $4.58 | $4.97 | $4.48 | $4.96 | $4.96 | 1,711,706 |
| 2020-05-01 | $4.62 | $4.69 | $4.38 | $4.60 | $4.60 | 1,689,831 |
| 2020-04-30 | $4.80 | $4.83 | $4.67 | $4.74 | $4.74 | 1,818,300 |
| 2020-04-29 | $4.95 | $4.96 | $4.74 | $4.81 | $4.81 | 2,114,414 |
| 2020-04-28 | $5.01 | $5.04 | $4.83 | $4.91 | $4.91 | 1,514,182 |
| 2020-04-27 | $5.11 | $5.15 | $4.90 | $4.90 | $4.90 | 2,234,662 |
| 2020-04-24 | $4.98 | $5.03 | $4.80 | $5.02 | $5.02 | 1,574,981 |
| 2020-04-23 | $4.79 | $5.02 | $4.72 | $4.87 | $4.87 | 2,394,081 |
| 2020-04-22 | $4.83 | $4.85 | $4.68 | $4.79 | $4.79 | 1,222,725 |
| 2020-04-21 | $4.89 | $4.90 | $4.51 | $4.69 | $4.69 | 2,126,826 |
| 2020-04-20 | $4.58 | $4.93 | $4.52 | $4.86 | $4.86 | 2,762,613 |
| 2020-04-17 | $4.56 | $4.60 | $4.38 | $4.58 | $4.58 | 1,537,811 |
| 2020-04-16 | $4.37 | $4.61 | $4.24 | $4.41 | $4.41 | 1,487,562 |
| 2020-04-15 | $4.35 | $4.43 | $4.19 | $4.35 | $4.35 | 1,537,043 |
| 2020-04-14 | $4.47 | $4.54 | $4.33 | $4.40 | $4.40 | 1,973,868 |
| 2020-04-13 | $4.46 | $4.52 | $4.24 | $4.36 | $4.36 | 1,521,636 |
| 2020-04-09 | $4.28 | $4.43 | $4.20 | $4.41 | $4.41 | 2,273,400 |
| 2020-04-08 | $3.82 | $4.27 | $3.82 | $4.16 | $4.16 | 2,680,020 |
| 2020-04-07 | $4.00 | $4.12 | $3.70 | $3.72 | $3.72 | 2,073,433 |
| 2020-04-06 | $3.74 | $3.92 | $3.67 | $3.92 | $3.92 | 1,625,000 |
| 2020-04-03 | $3.62 | $3.77 | $3.49 | $3.53 | $3.53 | 1,234,851 |
| 2020-04-02 | $3.42 | $3.74 | $3.40 | $3.62 | $3.62 | 2,117,525 |
| 2020-04-01 | $3.84 | $3.84 | $3.47 | $3.48 | $3.48 | 2,208,308 |
| 2020-03-31 | $3.95 | $4.06 | $3.68 | $3.85 | $3.85 | 1,699,946 |
| 2020-03-30 | $3.82 | $3.96 | $3.73 | $3.88 | $3.88 | 1,276,363 |
| 2020-03-27 | $3.75 | $4.00 | $3.62 | $3.77 | $3.77 | 2,392,691 |
| 2020-03-26 | $3.84 | $4.08 | $3.74 | $3.89 | $3.89 | 2,637,235 |
| 2020-03-25 | $3.76 | $3.90 | $3.41 | $3.82 | $3.82 | 2,461,768 |
| 2020-03-24 | $3.44 | $3.63 | $3.24 | $3.57 | $3.57 | 3,201,801 |
| 2020-03-23 | $2.99 | $3.30 | $2.93 | $3.13 | $3.13 | 2,271,906 |
| 2020-03-20 | $2.98 | $3.15 | $2.89 | $2.95 | $2.95 | 3,372,566 |
| 2020-03-19 | $2.75 | $3.10 | $2.60 | $2.89 | $2.89 | 2,632,712 |
| 2020-03-18 | $2.83 | $3.14 | $2.56 | $2.74 | $2.74 | 2,985,786 |
| 2020-03-17 | $2.92 | $3.35 | $2.68 | $2.89 | $2.89 | 4,338,014 |
| 2020-03-16 | $2.62 | $3.20 | $2.61 | $2.61 | $2.61 | 3,327,292 |
| 2020-03-13 | $3.20 | $3.54 | $2.55 | $3.41 | $3.41 | 4,017,727 |
| 2020-03-12 | $3.35 | $3.36 | $2.88 | $2.93 | $2.93 | 3,164,971 |
| 2020-03-11 | $3.71 | $3.79 | $3.42 | $3.52 | $3.52 | 2,205,703 |
| 2020-03-10 | $3.68 | $3.81 | $3.51 | $3.81 | $3.81 | 1,822,356 |
| 2020-03-09 | $3.60 | $3.85 | $3.45 | $3.48 | $3.48 | 2,174,948 |
| 2020-03-06 | $4.07 | $4.17 | $3.80 | $3.95 | $3.95 | 2,324,617 |
| 2020-03-05 | $4.20 | $4.24 | $4.09 | $4.22 | $4.22 | 1,578,910 |
| 2020-03-04 | $4.11 | $4.32 | $4.09 | $4.31 | $4.31 | 1,628,999 |
| 2020-03-03 | $4.44 | $4.46 | $4.00 | $4.01 | $4.01 | 2,379,079 |
| 2020-03-02 | $4.23 | $4.40 | $4.08 | $4.40 | $4.40 | 1,905,759 |
| 2020-02-28 | $3.99 | $4.39 | $3.99 | $4.21 | $4.21 | 2,386,970 |
| 2020-02-27 | $4.57 | $4.63 | $4.18 | $4.18 | $4.18 | 3,047,854 |
| 2020-02-26 | $4.50 | $4.81 | $4.44 | $4.66 | $4.66 | 2,392,070 |
| 2020-02-25 | $5.01 | $5.03 | $4.51 | $4.53 | $4.53 | 3,017,904 |
| 2020-02-24 | $4.95 | $5.13 | $4.80 | $4.91 | $4.91 | 2,929,172 |
| 2020-02-21 | $5.20 | $5.27 | $5.00 | $5.21 | $5.21 | 2,256,820 |
| 2020-02-20 | $5.15 | $5.28 | $5.04 | $5.20 | $5.20 | 1,962,050 |
| 2020-02-19 | $5.21 | $5.22 | $4.97 | $5.14 | $5.14 | 2,235,549 |
| 2020-02-18 | $4.85 | $5.19 | $4.76 | $5.13 | $5.13 | 2,473,328 |
| 2020-02-14 | $4.89 | $4.94 | $4.77 | $4.77 | $4.77 | 1,473,402 |
| 2020-02-13 | $4.64 | $4.90 | $4.61 | $4.77 | $4.77 | 1,598,807 |
| 2020-02-12 | $4.63 | $4.77 | $4.59 | $4.68 | $4.68 | 1,165,725 |
| 2020-02-11 | $4.52 | $4.70 | $4.44 | $4.59 | $4.59 | 1,522,417 |
| 2020-02-10 | $4.40 | $4.54 | $4.36 | $4.46 | $4.46 | 1,595,847 |
| 2020-02-07 | $4.54 | $4.59 | $4.36 | $4.40 | $4.40 | 795,309 |
| 2020-02-06 | $4.65 | $4.68 | $4.43 | $4.50 | $4.50 | 1,459,047 |
| 2020-02-05 | $4.28 | $4.69 | $4.27 | $4.62 | $4.62 | 2,587,904 |
| 2020-02-04 | $4.17 | $4.34 | $4.17 | $4.25 | $4.25 | 1,391,194 |
| 2020-02-03 | $4.15 | $4.25 | $4.15 | $4.21 | $4.21 | 1,352,757 |
| 2020-01-31 | $4.17 | $4.24 | $4.07 | $4.11 | $4.11 | 1,179,773 |
| 2020-01-30 | $4.31 | $4.38 | $4.15 | $4.19 | $4.19 | 1,136,904 |
| 2020-01-29 | $4.28 | $4.52 | $4.28 | $4.33 | $4.33 | 1,601,670 |
| 2020-01-28 | $4.03 | $4.33 | $4.03 | $4.28 | $4.28 | 1,925,068 |
| 2020-01-27 | $3.97 | $4.08 | $3.84 | $4.00 | $4.00 | 1,308,629 |
| 2020-01-24 | $4.20 | $4.21 | $3.98 | $3.98 | $3.98 | 1,922,155 |
| 2020-01-23 | $4.11 | $4.26 | $4.02 | $4.20 | $4.20 | 1,321,752 |
| 2020-01-22 | $4.09 | $4.24 | $4.09 | $4.12 | $4.12 | 1,254,137 |
| 2020-01-21 | $4.17 | $4.20 | $3.97 | $4.12 | $4.12 | 1,843,531 |
| 2020-01-17 | $4.31 | $4.31 | $4.13 | $4.16 | $4.16 | 1,427,238 |
| 2020-01-16 | $4.39 | $4.40 | $4.22 | $4.28 | $4.28 | 1,915,714 |
| 2020-01-15 | $4.36 | $4.50 | $4.34 | $4.39 | $4.39 | 1,395,759 |
| 2020-01-14 | $4.25 | $4.41 | $4.12 | $4.38 | $4.38 | 2,264,188 |
| 2020-01-13 | $4.37 | $4.42 | $4.17 | $4.24 | $4.24 | 2,300,152 |
| 2020-01-10 | $4.49 | $4.50 | $4.31 | $4.37 | $4.37 | 3,338,812 |
| 2020-01-09 | $4.45 | $4.54 | $4.31 | $4.47 | $4.47 | 2,040,507 |
| 2020-01-08 | $4.23 | $4.63 | $4.21 | $4.40 | $4.40 | 3,237,067 |
| 2020-01-07 | $4.25 | $4.51 | $4.06 | $4.30 | $4.30 | 3,545,893 |
| 2020-01-06 | $3.76 | $4.28 | $3.65 | $4.21 | $4.21 | 4,008,672 |
| 2020-01-03 | $3.71 | $3.83 | $3.69 | $3.73 | $3.73 | 1,515,520 |
| 2020-01-02 | $3.80 | $3.82 | $3.65 | $3.77 | $3.77 | 1,604,633 |
| 2019-12-31 | $3.67 | $3.84 | $3.65 | $3.75 | $3.75 | 2,487,793 |
| 2019-12-30 | $3.78 | $3.81 | $3.65 | $3.67 | $3.67 | 1,742,499 |
| 2019-12-27 | $3.87 | $3.92 | $3.74 | $3.76 | $3.76 | 1,931,570 |
| 2019-12-26 | $4.03 | $4.05 | $3.82 | $3.86 | $3.86 | 2,342,563 |
| 2019-12-24 | $3.85 | $4.00 | $3.82 | $4.00 | $4.00 | 1,238,985 |
| 2019-12-23 | $3.92 | $3.96 | $3.71 | $3.86 | $3.86 | 3,048,828 |
| 2019-12-20 | $4.14 | $4.15 | $3.76 | $3.80 | $3.80 | 10,837,359 |
| 2019-12-19 | $4.19 | $4.35 | $4.05 | $4.09 | $4.09 | 3,401,666 |
| 2019-12-18 | $4.38 | $4.44 | $4.15 | $4.20 | $4.20 | 3,228,536 |
| 2019-12-17 | $4.47 | $4.48 | $4.36 | $4.38 | $4.38 | 2,785,619 |
| 2019-12-16 | $4.45 | $4.52 | $4.39 | $4.42 | $4.42 | 2,091,061 |
| 2019-12-13 | $4.32 | $4.48 | $4.32 | $4.43 | $4.43 | 2,127,320 |
| 2019-12-12 | $4.32 | $4.47 | $4.25 | $4.32 | $4.32 | 2,157,400 |
| 2019-12-11 | $4.54 | $4.55 | $4.24 | $4.30 | $4.30 | 2,525,620 |
| 2019-12-10 | $4.49 | $4.70 | $4.43 | $4.56 | $4.56 | 1,958,316 |
| 2019-12-09 | $4.70 | $4.78 | $4.47 | $4.50 | $4.50 | 1,903,223 |
| 2019-12-06 | $4.78 | $4.87 | $4.61 | $4.67 | $4.67 | 2,334,887 |
| 2019-12-05 | $4.66 | $5.07 | $4.66 | $4.71 | $4.71 | 4,404,088 |
| 2019-12-04 | $4.59 | $4.78 | $4.56 | $4.64 | $4.64 | 2,252,567 |
| 2019-12-03 | $4.62 | $4.66 | $4.46 | $4.56 | $4.56 | 2,615,551 |
| 2019-12-02 | $4.65 | $4.75 | $4.59 | $4.64 | $4.64 | 1,523,948 |
| 2019-11-29 | $4.64 | $4.75 | $4.57 | $4.64 | $4.64 | 929,585 |
| 2019-11-27 | $4.38 | $4.83 | $4.27 | $4.68 | $4.68 | 2,816,041 |
| 2019-11-26 | $4.46 | $4.47 | $4.31 | $4.37 | $4.37 | 1,819,200 |
| 2019-11-25 | $4.49 | $4.50 | $4.28 | $4.49 | $4.49 | 2,888,827 |
| 2019-11-22 | $4.38 | $4.48 | $4.23 | $4.45 | $4.45 | 1,875,016 |
| 2019-11-21 | $4.62 | $4.73 | $4.29 | $4.35 | $4.35 | 2,520,943 |
| 2019-11-20 | $4.46 | $4.74 | $4.41 | $4.61 | $4.61 | 2,331,419 |
| 2019-11-19 | $4.59 | $4.60 | $4.32 | $4.51 | $4.51 | 2,129,985 |
| 2019-11-18 | $4.43 | $4.60 | $4.38 | $4.54 | $4.54 | 1,859,603 |
| 2019-11-15 | $4.60 | $4.61 | $4.16 | $4.44 | $4.44 | 3,948,616 |
| 2019-11-14 | $4.48 | $4.82 | $4.43 | $4.70 | $4.70 | 3,975,411 |
| 2019-11-13 | $4.83 | $4.92 | $4.25 | $4.54 | $4.54 | 6,512,382 |
| 2019-11-12 | $5.09 | $5.10 | $4.79 | $4.91 | $4.91 | 2,485,475 |
| 2019-11-11 | $5.11 | $5.26 | $5.00 | $5.02 | $5.02 | 1,716,380 |
| 2019-11-08 | $4.70 | $5.07 | $4.62 | $5.07 | $5.07 | 1,778,935 |
| 2019-11-07 | $4.71 | $4.75 | $4.60 | $4.66 | $4.66 | 1,589,499 |
| 2019-11-06 | $4.67 | $4.76 | $4.57 | $4.68 | $4.68 | 2,222,618 |
| 2019-11-05 | $4.68 | $4.76 | $4.58 | $4.64 | $4.64 | 1,991,471 |
| 2019-11-04 | $4.85 | $4.90 | $4.64 | $4.67 | $4.67 | 1,698,170 |
| 2019-11-01 | $4.76 | $4.99 | $4.64 | $4.81 | $4.81 | 2,850,272 |
| 2019-10-31 | $4.91 | $4.93 | $4.59 | $4.73 | $4.73 | 2,827,072 |
| 2019-10-30 | $4.75 | $5.13 | $4.61 | $4.96 | $4.96 | 3,873,678 |
| 2019-10-29 | $5.63 | $5.83 | $5.61 | $5.70 | $5.70 | 2,060,482 |
| 2019-10-28 | $5.60 | $5.72 | $5.56 | $5.64 | $5.64 | 845,375 |
| 2019-10-25 | $5.40 | $5.66 | $5.39 | $5.60 | $5.60 | 1,009,713 |
| 2019-10-24 | $5.59 | $5.59 | $5.37 | $5.42 | $5.42 | 879,097 |
| 2019-10-23 | $5.49 | $5.54 | $5.35 | $5.50 | $5.50 | 1,027,994 |
| 2019-10-22 | $5.49 | $5.65 | $5.43 | $5.49 | $5.49 | 1,435,377 |
| 2019-10-21 | $5.25 | $5.52 | $5.23 | $5.45 | $5.45 | 1,017,301 |
| 2019-10-18 | $5.28 | $5.31 | $5.06 | $5.25 | $5.25 | 868,990 |
| 2019-10-17 | $5.21 | $5.35 | $5.18 | $5.30 | $5.30 | 814,624 |
| 2019-10-16 | $5.27 | $5.37 | $5.14 | $5.22 | $5.22 | 1,379,104 |
| 2019-10-15 | $5.01 | $5.34 | $5.00 | $5.27 | $5.27 | 1,733,900 |
| 2019-10-14 | $4.87 | $5.09 | $4.76 | $4.95 | $4.95 | 1,471,281 |
| 2019-10-11 | $4.59 | $4.92 | $4.52 | $4.83 | $4.83 | 2,109,188 |
| 2019-10-10 | $4.50 | $4.62 | $4.41 | $4.56 | $4.56 | 1,705,075 |
| 2019-10-09 | $4.60 | $4.72 | $4.45 | $4.50 | $4.50 | 1,636,358 |
| 2019-10-08 | $4.62 | $4.65 | $4.42 | $4.54 | $4.54 | 2,707,155 |
| 2019-10-07 | $4.83 | $4.96 | $4.62 | $4.68 | $4.68 | 2,852,632 |
| 2019-10-04 | $4.91 | $5.00 | $4.80 | $4.85 | $4.85 | 2,947,379 |
| 2019-10-03 | $5.07 | $5.10 | $4.78 | $4.86 | $4.86 | 3,708,622 |
| 2019-10-02 | $5.00 | $5.11 | $4.82 | $5.09 | $5.09 | 2,832,536 |
| 2019-10-01 | $5.29 | $5.34 | $4.88 | $5.00 | $5.00 | 3,884,239 |
| 2019-09-30 | $5.21 | $5.40 | $5.20 | $5.31 | $5.31 | 2,138,278 |
| 2019-09-27 | $5.28 | $5.50 | $5.20 | $5.27 | $5.27 | 904,868 |
| 2019-09-26 | $5.51 | $5.71 | $5.25 | $5.30 | $5.30 | 1,684,219 |
| 2019-09-25 | $5.27 | $5.60 | $5.17 | $5.54 | $5.54 | 1,942,038 |
| 2019-09-24 | $5.59 | $5.75 | $5.21 | $5.30 | $5.30 | 2,770,537 |
| 2019-09-23 | $6.62 | $6.64 | $5.22 | $5.51 | $5.51 | 8,389,755 |
| 2019-09-20 | $6.56 | $6.72 | $6.48 | $6.62 | $6.62 | 5,779,955 |
| 2019-09-19 | $6.54 | $6.65 | $6.43 | $6.57 | $6.57 | 943,736 |
| 2019-09-18 | $6.56 | $6.75 | $6.37 | $6.54 | $6.54 | 2,150,493 |
| 2019-09-17 | $6.35 | $6.73 | $6.30 | $6.56 | $6.56 | 2,283,114 |
| 2019-09-16 | $6.17 | $6.41 | $5.74 | $6.35 | $6.35 | 2,595,784 |
| 2019-09-13 | $6.63 | $6.82 | $6.00 | $6.21 | $6.21 | 7,791,126 |
| 2019-09-12 | $6.71 | $6.75 | $5.95 | $6.13 | $6.13 | 5,911,277 |
| 2019-09-11 | $7.00 | $7.67 | $7.00 | $7.43 | $7.43 | 4,118,911 |
| 2019-09-10 | $6.66 | $7.15 | $6.46 | $6.92 | $6.92 | 2,763,090 |
| 2019-09-09 | $6.62 | $6.82 | $6.48 | $6.63 | $6.63 | 1,704,429 |
| 2019-09-06 | $6.29 | $6.75 | $6.22 | $6.60 | $6.60 | 2,641,069 |
| 2019-09-05 | $6.11 | $6.34 | $6.00 | $6.25 | $6.25 | 1,704,338 |
| 2019-09-04 | $6.14 | $6.17 | $5.98 | $6.14 | $6.14 | 857,236 |
| 2019-09-03 | $6.12 | $6.18 | $5.90 | $6.12 | $6.12 | 1,308,670 |
| 2019-08-30 | $6.15 | $6.22 | $6.06 | $6.16 | $6.16 | 683,145 |
| 2019-08-29 | $6.30 | $6.36 | $6.07 | $6.18 | $6.18 | 1,472,574 |
| 2019-08-28 | $5.87 | $6.26 | $5.78 | $6.19 | $6.19 | 3,118,470 |
| 2019-08-27 | $5.79 | $6.04 | $5.78 | $5.84 | $5.84 | 2,818,745 |
| 2019-08-26 | $6.00 | $6.01 | $5.77 | $5.82 | $5.82 | 1,197,504 |
| 2019-08-23 | $6.26 | $6.30 | $5.65 | $5.99 | $5.99 | 2,772,674 |
| 2019-08-22 | $6.25 | $6.30 | $6.13 | $6.22 | $6.22 | 2,108,458 |
| 2019-08-21 | $6.20 | $6.33 | $6.12 | $6.27 | $6.27 | 2,572,425 |
| 2019-08-20 | $6.03 | $6.31 | $6.01 | $6.18 | $6.18 | 2,694,016 |
| 2019-08-19 | $5.78 | $6.06 | $5.78 | $5.98 | $5.98 | 1,720,060 |
| 2019-08-16 | $5.35 | $5.78 | $5.35 | $5.76 | $5.76 | 1,658,744 |
| 2019-08-15 | $5.43 | $5.56 | $5.33 | $5.36 | $5.36 | 956,400 |
| 2019-08-14 | $5.25 | $5.54 | $5.23 | $5.45 | $5.45 | 1,432,560 |
| 2019-08-13 | $4.98 | $5.39 | $4.96 | $5.30 | $5.30 | 2,015,022 |
| 2019-08-12 | $5.03 | $5.09 | $4.98 | $5.00 | $5.00 | 1,432,466 |
| 2019-08-09 | $5.13 | $5.20 | $4.99 | $5.03 | $5.03 | 852,069 |
| 2019-08-08 | $4.90 | $5.17 | $4.50 | $5.08 | $5.08 | 3,983,527 |
| 2019-08-07 | $5.08 | $5.23 | $4.91 | $5.13 | $5.13 | 1,842,170 |
| 2019-08-06 | $4.99 | $5.13 | $4.85 | $5.05 | $5.05 | 772,069 |
| 2019-08-05 | $4.97 | $5.03 | $4.80 | $4.99 | $4.99 | 1,150,954 |
| 2019-08-02 | $5.06 | $5.19 | $4.98 | $5.06 | $5.06 | 1,026,417 |
| 2019-08-01 | $5.04 | $5.13 | $4.91 | $5.08 | $5.08 | 1,042,654 |
| 2019-07-31 | $4.91 | $5.10 | $4.88 | $4.99 | $4.99 | 1,903,423 |
| 2019-07-30 | $4.83 | $4.91 | $4.73 | $4.90 | $4.90 | 896,139 |
| 2019-07-29 | $4.95 | $4.96 | $4.78 | $4.86 | $4.86 | 885,829 |
| 2019-07-26 | $4.75 | $4.95 | $4.71 | $4.90 | $4.90 | 1,386,025 |
| 2019-07-25 | $4.71 | $4.84 | $4.62 | $4.73 | $4.73 | 1,802,375 |
| 2019-07-24 | $4.33 | $4.72 | $4.29 | $4.66 | $4.66 | 1,643,582 |
| 2019-07-23 | $4.45 | $4.48 | $4.24 | $4.32 | $4.32 | 1,084,379 |
| 2019-07-22 | $4.06 | $4.45 | $4.01 | $4.39 | $4.39 | 1,604,060 |
| 2019-07-19 | $4.12 | $4.19 | $4.00 | $4.05 | $4.05 | 827,037 |
| 2019-07-18 | $4.24 | $4.28 | $4.08 | $4.14 | $4.14 | 1,094,982 |
| 2019-07-17 | $4.05 | $4.29 | $4.02 | $4.22 | $4.22 | 1,071,412 |
| 2019-07-16 | $4.08 | $4.12 | $4.05 | $4.10 | $4.10 | 475,953 |
| 2019-07-15 | $4.10 | $4.19 | $4.06 | $4.08 | $4.08 | 600,877 |
| 2019-07-12 | $4.07 | $4.17 | $4.02 | $4.07 | $4.07 | 731,690 |
| 2019-07-11 | $4.19 | $4.22 | $3.99 | $4.07 | $4.07 | 678,711 |
| 2019-07-10 | $4.17 | $4.26 | $4.07 | $4.14 | $4.14 | 1,001,725 |
| 2019-07-09 | $3.89 | $4.16 | $3.89 | $4.16 | $4.16 | 1,144,645 |
| 2019-07-08 | $3.91 | $3.99 | $3.86 | $3.94 | $3.94 | 677,514 |
| 2019-07-05 | $4.07 | $4.10 | $3.80 | $3.92 | $3.92 | 1,344,771 |
| 2019-07-03 | $3.90 | $4.10 | $3.83 | $4.05 | $4.05 | 1,220,320 |
| 2019-07-02 | $3.95 | $3.96 | $3.77 | $3.89 | $3.89 | 829,909 |
| 2019-07-01 | $3.88 | $3.97 | $3.77 | $3.96 | $3.96 | 1,557,547 |
| 2019-06-28 | $3.71 | $3.89 | $3.71 | $3.84 | $3.84 | 1,117,934 |
| 2019-06-27 | $3.62 | $3.73 | $3.60 | $3.73 | $3.73 | 665,267 |
| 2019-06-26 | $3.64 | $3.69 | $3.58 | $3.63 | $3.63 | 629,570 |
| 2019-06-25 | $3.58 | $3.75 | $3.52 | $3.63 | $3.63 | 770,262 |
| 2019-06-24 | $3.58 | $3.71 | $3.50 | $3.61 | $3.61 | 844,689 |
| 2019-06-21 | $3.77 | $3.78 | $3.48 | $3.58 | $3.58 | 3,310,313 |
| 2019-06-20 | $3.80 | $3.97 | $3.76 | $3.80 | $3.80 | 1,518,541 |
| 2019-06-19 | $3.65 | $3.82 | $3.65 | $3.75 | $3.75 | 1,126,382 |
| 2019-06-18 | $3.84 | $3.84 | $3.65 | $3.75 | $3.75 | 1,208,631 |
| 2019-06-17 | $3.78 | $3.90 | $3.70 | $3.80 | $3.80 | 1,333,960 |
| 2019-06-14 | $3.87 | $3.91 | $3.78 | $3.80 | $3.80 | 1,279,828 |
| 2019-06-13 | $3.70 | $3.95 | $3.68 | $3.85 | $3.85 | 2,076,957 |
| 2019-06-12 | $3.54 | $3.74 | $3.45 | $3.67 | $3.67 | 2,498,931 |
| 2019-06-11 | $3.28 | $3.60 | $3.21 | $3.57 | $3.57 | 2,784,936 |
| 2019-06-10 | $3.45 | $3.49 | $3.24 | $3.27 | $3.27 | 1,702,741 |
| 2019-06-07 | $3.40 | $3.63 | $3.36 | $3.43 | $3.43 | 2,802,947 |
| 2019-06-06 | $3.49 | $3.49 | $3.20 | $3.38 | $3.38 | 1,720,141 |
| 2019-06-05 | $3.46 | $3.60 | $3.44 | $3.49 | $3.49 | 1,105,219 |
| 2019-06-04 | $3.42 | $3.49 | $3.36 | $3.47 | $3.47 | 880,090 |
| 2019-06-03 | $3.48 | $3.50 | $3.35 | $3.38 | $3.38 | 962,475 |
| 2019-05-31 | $3.37 | $3.54 | $3.34 | $3.50 | $3.50 | 963,662 |
| 2019-05-30 | $3.60 | $3.67 | $3.38 | $3.40 | $3.40 | 1,101,692 |
| 2019-05-29 | $3.43 | $3.61 | $3.38 | $3.57 | $3.57 | 1,128,090 |
| 2019-05-28 | $3.54 | $3.60 | $3.41 | $3.45 | $3.45 | 2,259,482 |
| 2019-05-24 | $3.52 | $3.69 | $3.50 | $3.61 | $3.61 | 1,148,497 |
| 2019-05-23 | $3.51 | $3.58 | $3.32 | $3.49 | $3.49 | 1,759,750 |
| 2019-05-22 | $3.82 | $3.90 | $3.51 | $3.55 | $3.55 | 2,503,126 |
| 2019-05-21 | $3.82 | $3.90 | $3.76 | $3.84 | $3.84 | 1,581,526 |
| 2019-05-20 | $3.75 | $3.98 | $3.69 | $3.79 | $3.79 | 2,889,416 |
| 2019-05-17 | $3.76 | $3.85 | $3.67 | $3.79 | $3.79 | 2,292,760 |
| 2019-05-16 | $3.59 | $3.91 | $3.59 | $3.76 | $3.76 | 4,449,657 |
| 2019-05-15 | $3.17 | $3.66 | $3.14 | $3.54 | $3.54 | 5,306,483 |
| 2019-05-14 | $3.12 | $3.32 | $3.04 | $3.13 | $3.13 | 3,065,352 |
| 2019-05-13 | $3.45 | $3.46 | $2.98 | $3.16 | $3.16 | 8,545,182 |
| 2019-05-10 | $2.69 | $3.44 | $2.56 | $3.14 | $3.14 | 7,892,684 |
| 2019-05-09 | $2.70 | $2.80 | $2.23 | $2.70 | $2.70 | 12,333,657 |
| 2019-05-08 | $3.69 | $3.71 | $2.56 | $2.79 | $2.79 | 11,623,404 |
| 2019-05-07 | $3.75 | $3.95 | $3.50 | $3.69 | $3.69 | 14,653,404 |
| 2019-05-06 | $5.85 | $6.16 | $5.77 | $6.11 | $6.11 | 2,035,358 |
| 2019-05-03 | $5.70 | $6.06 | $5.66 | $6.06 | $6.06 | 1,648,722 |
| 2019-05-02 | $5.68 | $5.80 | $5.61 | $5.68 | $5.68 | 909,665 |
| 2019-05-01 | $5.74 | $5.98 | $5.56 | $5.67 | $5.67 | 1,269,251 |
| 2019-04-30 | $5.79 | $5.84 | $5.59 | $5.74 | $5.74 | 1,152,457 |
| 2019-04-29 | $5.70 | $5.95 | $5.65 | $5.78 | $5.78 | 1,151,014 |
| 2019-04-26 | $6.01 | $6.09 | $5.56 | $5.71 | $5.71 | 2,451,427 |
| 2019-04-25 | $5.40 | $6.09 | $5.32 | $6.00 | $6.00 | 6,127,326 |
| 2019-04-24 | $5.41 | $5.47 | $5.28 | $5.39 | $5.39 | 755,420 |
| 2019-04-23 | $5.44 | $5.45 | $5.32 | $5.40 | $5.40 | 825,767 |
| 2019-04-22 | $5.32 | $5.46 | $5.28 | $5.39 | $5.39 | 796,679 |
| 2019-04-18 | $5.25 | $5.34 | $5.10 | $5.31 | $5.31 | 936,865 |
| 2019-04-17 | $5.51 | $5.51 | $5.15 | $5.26 | $5.26 | 1,095,572 |
| 2019-04-16 | $5.56 | $5.59 | $5.40 | $5.50 | $5.50 | 996,621 |
| 2019-04-15 | $5.38 | $5.55 | $5.31 | $5.53 | $5.53 | 923,726 |
| 2019-04-12 | $5.60 | $5.64 | $5.23 | $5.39 | $5.39 | 1,329,722 |
| 2019-04-11 | $5.38 | $5.64 | $5.38 | $5.56 | $5.56 | 1,920,617 |
| 2019-04-10 | $5.38 | $5.46 | $5.31 | $5.40 | $5.40 | 686,813 |
| 2019-04-09 | $5.43 | $5.54 | $5.32 | $5.36 | $5.36 | 1,098,027 |
| 2019-04-08 | $5.55 | $5.63 | $5.28 | $5.42 | $5.42 | 2,124,671 |
| 2019-04-05 | $5.27 | $5.68 | $5.22 | $5.60 | $5.60 | 2,300,839 |
| 2019-04-04 | $5.23 | $5.37 | $5.09 | $5.25 | $5.25 | 1,068,706 |
| 2019-04-03 | $5.12 | $5.39 | $5.02 | $5.24 | $5.24 | 1,360,742 |
| 2019-04-02 | $5.00 | $5.11 | $4.91 | $5.10 | $5.10 | 2,302,029 |
| 2019-04-01 | $5.13 | $5.18 | $4.91 | $4.97 | $4.97 | 2,371,504 |
| 2019-03-29 | $5.10 | $5.24 | $4.83 | $5.10 | $5.10 | 2,837,001 |
| 2019-03-28 | $5.41 | $5.63 | $4.98 | $5.07 | $5.07 | 3,106,139 |
| 2019-03-27 | $5.05 | $5.59 | $5.03 | $5.33 | $5.33 | 6,212,689 |
| 2019-03-26 | $4.98 | $5.17 | $4.74 | $5.06 | $5.06 | 5,741,346 |
| 2019-03-25 | $4.05 | $5.25 | $4.02 | $5.24 | $5.24 | 13,239,393 |
| 2019-03-22 | $4.09 | $4.18 | $3.81 | $4.02 | $4.02 | 2,313,148 |
| 2019-03-21 | $4.01 | $4.31 | $4.01 | $4.16 | $4.16 | 2,646,884 |
| 2019-03-20 | $3.57 | $4.09 | $3.57 | $4.02 | $4.02 | 4,399,966 |
| 2019-03-19 | $3.25 | $3.68 | $3.23 | $3.48 | $3.48 | 3,951,694 |
| 2019-03-18 | $3.01 | $3.18 | $2.99 | $3.08 | $3.08 | 1,347,683 |
| 2019-03-15 | $3.01 | $3.05 | $2.97 | $2.98 | $2.98 | 1,707,162 |
| 2019-03-14 | $3.04 | $3.06 | $2.98 | $2.99 | $2.99 | 1,069,240 |
| 2019-03-13 | $3.05 | $3.07 | $3.01 | $3.04 | $3.04 | 588,172 |
| 2019-03-12 | $2.97 | $3.08 | $2.96 | $3.03 | $3.03 | 814,570 |
| 2019-03-11 | $2.82 | $3.00 | $2.81 | $2.98 | $2.98 | 785,572 |
| 2019-03-08 | $2.86 | $2.90 | $2.83 | $2.86 | $2.86 | 771,777 |
| 2019-03-07 | $2.81 | $2.90 | $2.77 | $2.87 | $2.87 | 659,398 |
| 2019-03-06 | $2.84 | $2.89 | $2.79 | $2.82 | $2.82 | 758,264 |
| 2019-03-05 | $2.88 | $2.95 | $2.82 | $2.85 | $2.85 | 922,947 |
| 2019-03-04 | $2.87 | $2.95 | $2.83 | $2.87 | $2.87 | 793,171 |
| 2019-03-01 | $2.93 | $2.94 | $2.81 | $2.88 | $2.88 | 758,264 |
| 2019-02-28 | $3.08 | $3.11 | $2.58 | $2.91 | $2.91 | 3,208,881 |
| 2019-02-27 | $3.06 | $3.12 | $3.03 | $3.09 | $3.09 | 968,470 |
| 2019-02-26 | $2.92 | $3.09 | $2.91 | $3.05 | $3.05 | 1,338,253 |
| 2019-02-25 | $2.91 | $2.99 | $2.84 | $2.88 | $2.88 | 1,056,515 |
| 2019-02-22 | $2.86 | $2.94 | $2.83 | $2.91 | $2.91 | 1,205,462 |
| 2019-02-21 | $2.80 | $2.90 | $2.74 | $2.85 | $2.85 | 974,213 |
| 2019-02-20 | $2.72 | $2.78 | $2.71 | $2.76 | $2.76 | 708,631 |
| 2019-02-19 | $2.78 | $2.79 | $2.65 | $2.73 | $2.73 | 548,592 |
| 2019-02-15 | $2.72 | $2.80 | $2.66 | $2.77 | $2.77 | 789,453 |
| 2019-02-14 | $2.65 | $2.73 | $2.62 | $2.71 | $2.71 | 835,533 |
| 2019-02-13 | $2.66 | $2.71 | $2.63 | $2.69 | $2.69 | 1,541,336 |
| 2019-02-12 | $2.55 | $2.66 | $2.52 | $2.66 | $2.66 | 1,110,462 |
| 2019-02-11 | $2.47 | $2.55 | $2.42 | $2.54 | $2.54 | 941,041 |
| 2019-02-08 | $2.36 | $2.52 | $2.36 | $2.47 | $2.47 | 996,892 |
| 2019-02-07 | $2.23 | $2.38 | $2.22 | $2.35 | $2.35 | 1,267,761 |
| 2019-02-06 | $2.18 | $2.28 | $2.17 | $2.23 | $2.23 | 998,881 |
| 2019-02-05 | $2.37 | $2.44 | $2.25 | $2.27 | $2.27 | 925,718 |
| 2019-02-04 | $2.39 | $2.45 | $2.25 | $2.37 | $2.37 | 1,240,091 |
| 2019-02-01 | $2.52 | $2.55 | $2.44 | $2.51 | $2.51 | 491,806 |
| 2019-01-31 | $2.47 | $2.55 | $2.45 | $2.52 | $2.52 | 586,719 |
| 2019-01-30 | $2.41 | $2.48 | $2.37 | $2.47 | $2.47 | 417,024 |
| 2019-01-29 | $2.47 | $2.50 | $2.35 | $2.39 | $2.39 | 509,554 |
| 2019-01-28 | $2.50 | $2.51 | $2.42 | $2.45 | $2.45 | 407,395 |
| 2019-01-25 | $2.54 | $2.55 | $2.50 | $2.54 | $2.54 | 434,613 |
| 2019-01-24 | $2.46 | $2.51 | $2.42 | $2.48 | $2.48 | 381,257 |
| 2019-01-23 | $2.51 | $2.53 | $2.40 | $2.45 | $2.45 | 360,780 |
| 2019-01-22 | $2.62 | $2.62 | $2.46 | $2.49 | $2.49 | 603,353 |
| 2019-01-18 | $2.61 | $2.64 | $2.56 | $2.62 | $2.62 | 801,658 |
| 2019-01-17 | $2.57 | $2.63 | $2.57 | $2.61 | $2.61 | 502,613 |
| 2019-01-16 | $2.56 | $2.64 | $2.55 | $2.59 | $2.59 | 627,893 |
| 2019-01-15 | $2.57 | $2.60 | $2.50 | $2.57 | $2.57 | 662,574 |
| 2019-01-14 | $2.63 | $2.70 | $2.54 | $2.57 | $2.57 | 887,690 |
| 2019-01-11 | $2.52 | $2.68 | $2.52 | $2.64 | $2.64 | 923,360 |
| 2019-01-10 | $2.44 | $2.55 | $2.40 | $2.52 | $2.52 | 1,021,646 |
| 2019-01-09 | $2.46 | $2.50 | $2.39 | $2.45 | $2.45 | 1,123,634 |
| 2019-01-08 | $2.46 | $2.55 | $2.44 | $2.46 | $2.46 | 2,174,777 |
| 2019-01-07 | $2.43 | $2.51 | $2.40 | $2.44 | $2.44 | 2,567,081 |
| 2019-01-04 | $2.21 | $2.34 | $2.16 | $2.30 | $2.30 | 1,510,570 |
| 2019-01-03 | $2.09 | $2.23 | $2.08 | $2.17 | $2.17 | 1,364,815 |
| 2019-01-02 | $1.90 | $2.12 | $1.85 | $2.11 | $2.11 | 1,531,976 |
| 2018-12-31 | $1.99 | $2.02 | $1.91 | $1.92 | $1.92 | 864,815 |
| 2018-12-28 | $1.99 | $2.04 | $1.91 | $1.98 | $1.98 | 1,132,013 |
| 2018-12-27 | $2.05 | $2.06 | $1.85 | $1.97 | $1.97 | 1,926,929 |
| 2018-12-26 | $1.97 | $2.10 | $1.93 | $2.10 | $2.10 | 1,310,053 |
| 2018-12-24 | $1.98 | $1.99 | $1.90 | $1.94 | $1.94 | 792,716 |
| 2018-12-21 | $2.05 | $2.06 | $1.85 | $1.99 | $1.99 | 3,317,419 |
| 2018-12-20 | $2.26 | $2.28 | $1.98 | $2.06 | $2.06 | 2,297,373 |
| 2018-12-19 | $2.41 | $2.45 | $2.22 | $2.24 | $2.24 | 2,336,622 |
| 2018-12-18 | $2.44 | $2.51 | $2.39 | $2.43 | $2.43 | 2,349,239 |
| 2018-12-17 | $2.41 | $2.46 | $2.31 | $2.34 | $2.34 | 1,810,335 |
| 2018-12-14 | $2.46 | $2.52 | $2.29 | $2.34 | $2.34 | 2,700,974 |
| 2018-12-13 | $2.52 | $2.54 | $2.37 | $2.46 | $2.46 | 3,984,834 |
| 2018-12-12 | $2.50 | $2.54 | $2.38 | $2.40 | $2.40 | 1,936,597 |
| 2018-12-11 | $2.37 | $2.51 | $2.36 | $2.48 | $2.48 | 1,675,137 |
| 2018-12-10 | $2.38 | $2.44 | $2.30 | $2.35 | $2.35 | 1,101,202 |
| 2018-12-07 | $2.22 | $2.42 | $2.21 | $2.39 | $2.39 | 3,368,010 |
| 2018-12-06 | $2.30 | $2.34 | $2.18 | $2.23 | $2.23 | 1,981,934 |
| 2018-12-04 | $2.40 | $2.57 | $2.30 | $2.30 | $2.30 | 3,457,696 |
| 2018-12-03 | $2.71 | $2.71 | $2.36 | $2.39 | $2.39 | 3,174,099 |
| 2018-11-30 | $2.51 | $2.67 | $2.38 | $2.54 | $2.54 | 6,450,017 |
| 2018-11-29 | $2.98 | $2.98 | $2.32 | $2.77 | $2.77 | 11,122,798 |
| 2018-11-28 | $2.99 | $3.23 | $2.81 | $3.13 | $3.13 | 6,829,358 |
| 2018-11-27 | $2.87 | $3.18 | $2.80 | $2.91 | $2.91 | 5,195,415 |
| 2018-11-26 | $2.99 | $3.03 | $2.80 | $2.93 | $2.93 | 3,154,811 |
| 2018-11-23 | $2.88 | $3.02 | $2.87 | $2.94 | $2.94 | 1,613,086 |
| 2018-11-21 | $2.85 | $2.86 | $2.74 | $2.83 | $2.83 | 1,636,620 |
| 2018-11-20 | $2.93 | $3.00 | $2.76 | $2.79 | $2.79 | 2,460,831 |
| 2018-11-19 | $3.09 | $3.15 | $2.91 | $2.96 | $2.96 | 1,932,422 |
| 2018-11-16 | $2.88 | $3.11 | $2.86 | $3.09 | $3.09 | 2,317,208 |
| 2018-11-15 | $2.80 | $2.89 | $2.76 | $2.88 | $2.88 | 937,015 |
| 2018-11-14 | $2.89 | $2.98 | $2.73 | $2.80 | $2.80 | 1,744,258 |
| 2018-11-13 | $2.82 | $2.94 | $2.80 | $2.87 | $2.87 | 1,864,804 |
| 2018-11-12 | $2.86 | $2.91 | $2.68 | $2.77 | $2.77 | 2,990,025 |
| 2018-11-09 | $3.05 | $3.12 | $2.84 | $2.88 | $2.88 | 2,952,912 |
| 2018-11-08 | $3.19 | $3.35 | $3.02 | $3.08 | $3.08 | 4,100,167 |
| 2018-11-07 | $3.23 | $3.28 | $3.13 | $3.15 | $3.15 | 1,508,472 |
| 2018-11-06 | $3.22 | $3.24 | $3.12 | $3.24 | $3.24 | 1,142,452 |
| 2018-11-05 | $3.22 | $3.30 | $3.15 | $3.21 | $3.21 | 1,246,888 |
| 2018-11-02 | $3.18 | $3.22 | $3.03 | $3.18 | $3.18 | 1,152,265 |
| 2018-11-01 | $3.01 | $3.25 | $3.01 | $3.13 | $3.13 | 1,411,407 |
| 2018-10-31 | $3.00 | $3.04 | $2.94 | $2.98 | $2.98 | 1,020,617 |
| 2018-10-30 | $3.01 | $3.06 | $2.86 | $2.95 | $2.95 | 939,517 |
| 2018-10-29 | $3.13 | $3.20 | $2.95 | $3.01 | $3.01 | 924,956 |
| 2018-10-26 | $3.16 | $3.19 | $2.92 | $3.12 | $3.12 | 1,255,992 |
| 2018-10-25 | $3.16 | $3.24 | $3.11 | $3.18 | $3.18 | 736,866 |
| 2018-10-24 | $3.40 | $3.43 | $3.11 | $3.11 | $3.11 | 1,377,396 |
| 2018-10-23 | $3.26 | $3.46 | $3.18 | $3.39 | $3.39 | 1,302,349 |
| 2018-10-22 | $3.31 | $3.35 | $3.24 | $3.30 | $3.30 | 617,225 |
| 2018-10-19 | $3.34 | $3.43 | $3.25 | $3.31 | $3.31 | 965,459 |
| 2018-10-18 | $3.49 | $3.49 | $3.30 | $3.35 | $3.35 | 851,993 |
| 2018-10-17 | $3.46 | $3.49 | $3.36 | $3.48 | $3.48 | 794,840 |
| 2018-10-16 | $3.33 | $3.49 | $3.30 | $3.47 | $3.47 | 847,074 |
| 2018-10-15 | $3.14 | $3.33 | $3.14 | $3.31 | $3.31 | 847,812 |
| 2018-10-12 | $3.16 | $3.20 | $3.02 | $3.14 | $3.14 | 1,273,535 |
| 2018-10-11 | $3.30 | $3.44 | $3.00 | $3.09 | $3.09 | 1,803,197 |
| 2018-10-10 | $3.38 | $3.39 | $3.29 | $3.32 | $3.32 | 847,726 |
| 2018-10-09 | $3.39 | $3.46 | $3.33 | $3.37 | $3.37 | 464,320 |
| 2018-10-08 | $3.40 | $3.43 | $3.26 | $3.39 | $3.39 | 733,081 |
| 2018-10-05 | $3.55 | $3.59 | $3.41 | $3.43 | $3.43 | 569,384 |
| 2018-10-04 | $3.52 | $3.56 | $3.45 | $3.54 | $3.54 | 537,447 |
| 2018-10-03 | $3.58 | $3.67 | $3.50 | $3.54 | $3.54 | 574,234 |
| 2018-10-02 | $3.61 | $3.67 | $3.50 | $3.58 | $3.58 | 560,142 |
| 2018-10-01 | $3.85 | $3.89 | $3.58 | $3.62 | $3.62 | 894,043 |
| 2018-09-28 | $3.76 | $3.92 | $3.69 | $3.78 | $3.78 | 886,694 |
| 2018-09-27 | $3.70 | $3.80 | $3.61 | $3.76 | $3.76 | 840,997 |
| 2018-09-26 | $3.52 | $4.05 | $3.47 | $3.71 | $3.71 | 3,241,925 |
| 2018-09-25 | $3.47 | $3.61 | $3.41 | $3.49 | $3.49 | 1,108,893 |
| 2018-09-24 | $3.17 | $3.55 | $3.11 | $3.44 | $3.44 | 1,825,058 |
| 2018-09-21 | $3.17 | $3.22 | $3.08 | $3.15 | $3.15 | 1,913,392 |
| 2018-09-20 | $3.05 | $3.48 | $3.05 | $3.14 | $3.14 | 731,777 |
| 2018-09-19 | $3.11 | $3.15 | $3.05 | $3.07 | $3.07 | 976,721 |
| 2018-09-18 | $3.19 | $3.23 | $3.10 | $3.10 | $3.10 | 482,558 |
| 2018-09-17 | $3.17 | $3.24 | $3.14 | $3.19 | $3.19 | 381,415 |
| 2018-09-14 | $3.20 | $3.25 | $3.15 | $3.18 | $3.18 | 291,955 |
| 2018-09-13 | $3.25 | $3.29 | $3.19 | $3.20 | $3.20 | 172,979 |
| 2018-09-12 | $3.19 | $3.28 | $3.13 | $3.24 | $3.24 | 313,036 |
| 2018-09-11 | $3.28 | $3.34 | $3.12 | $3.20 | $3.20 | 589,988 |
| 2018-09-10 | $3.24 | $3.32 | $3.16 | $3.30 | $3.30 | 538,162 |
| 2018-09-07 | $3.35 | $3.43 | $3.19 | $3.24 | $3.24 | 550,360 |
| 2018-09-06 | $3.40 | $3.45 | $3.26 | $3.32 | $3.32 | 387,732 |
| 2018-09-05 | $3.45 | $3.48 | $3.36 | $3.40 | $3.40 | 493,682 |
| 2018-09-04 | $3.50 | $3.52 | $3.30 | $3.44 | $3.44 | 1,177,925 |
| 2018-08-31 | $3.06 | $3.39 | $3.06 | $3.37 | $3.37 | 1,012,938 |
| 2018-08-30 | $3.05 | $3.09 | $2.99 | $3.01 | $3.01 | 314,209 |
| 2018-08-29 | $3.06 | $3.13 | $3.02 | $3.04 | $3.04 | 232,240 |
| 2018-08-28 | $3.14 | $3.14 | $3.04 | $3.05 | $3.05 | 293,759 |
| 2018-08-27 | $3.18 | $3.29 | $3.07 | $3.09 | $3.09 | 554,829 |
| 2018-08-24 | $3.07 | $3.19 | $3.05 | $3.17 | $3.17 | 692,277 |
| 2018-08-23 | $3.04 | $3.10 | $2.95 | $3.04 | $3.04 | 1,257,119 |
| 2018-08-22 | $2.93 | $3.07 | $2.91 | $2.97 | $2.97 | 289,309 |
| 2018-08-21 | $2.82 | $2.95 | $2.81 | $2.93 | $2.93 | 259,434 |
| 2018-08-20 | $2.91 | $2.93 | $2.81 | $2.81 | $2.81 | 164,974 |
| 2018-08-17 | $2.88 | $2.97 | $2.88 | $2.90 | $2.90 | 287,518 |
| 2018-08-16 | $2.89 | $2.92 | $2.80 | $2.90 | $2.90 | 251,655 |
| 2018-08-15 | $2.89 | $2.91 | $2.83 | $2.87 | $2.87 | 298,736 |
| 2018-08-14 | $2.95 | $2.99 | $2.83 | $2.89 | $2.89 | 521,638 |
| 2018-08-13 | $3.00 | $3.05 | $2.89 | $2.94 | $2.94 | 653,877 |
| 2018-08-10 | $3.01 | $3.12 | $2.94 | $2.97 | $2.97 | 324,533 |
| 2018-08-09 | $2.94 | $3.18 | $2.94 | $3.00 | $3.00 | 472,992 |
| 2018-08-08 | $2.96 | $2.99 | $2.70 | $2.93 | $2.93 | 697,225 |
| 2018-08-07 | $2.87 | $3.01 | $2.86 | $2.98 | $2.98 | 295,293 |
| 2018-08-06 | $2.89 | $2.91 | $2.83 | $2.86 | $2.86 | 138,865 |
| 2018-08-03 | $2.95 | $2.98 | $2.81 | $2.89 | $2.89 | 339,751 |
| 2018-08-02 | $2.81 | $2.95 | $2.81 | $2.94 | $2.94 | 309,482 |
| 2018-08-01 | $2.88 | $2.89 | $2.76 | $2.81 | $2.81 | 721,916 |
| 2018-07-31 | $2.89 | $3.04 | $2.87 | $2.89 | $2.89 | 403,410 |
| 2018-07-30 | $2.85 | $2.97 | $2.83 | $2.89 | $2.89 | 351,931 |
| 2018-07-27 | $3.01 | $3.02 | $2.84 | $2.85 | $2.85 | 764,297 |
| 2018-07-26 | $3.03 | $3.06 | $2.97 | $3.02 | $3.02 | 187,604 |
| 2018-07-25 | $3.04 | $3.07 | $3.00 | $3.02 | $3.02 | 242,405 |
| 2018-07-24 | $3.10 | $3.13 | $2.96 | $3.05 | $3.05 | 385,755 |
| 2018-07-23 | $3.03 | $3.13 | $3.02 | $3.08 | $3.08 | 162,373 |
| 2018-07-20 | $3.07 | $3.14 | $3.04 | $3.05 | $3.05 | 266,310 |
| 2018-07-19 | $3.06 | $3.23 | $3.05 | $3.08 | $3.08 | 631,440 |
| 2018-07-18 | $3.15 | $3.15 | $3.07 | $3.08 | $3.08 | 484,989 |
| 2018-07-17 | $3.18 | $3.26 | $3.14 | $3.17 | $3.17 | 441,082 |
| 2018-07-16 | $3.29 | $3.30 | $3.17 | $3.23 | $3.23 | 304,136 |
| 2018-07-13 | $3.46 | $3.58 | $3.23 | $3.27 | $3.27 | 896,553 |
| 2018-07-12 | $3.25 | $3.28 | $3.18 | $3.20 | $3.20 | 236,151 |
| 2018-07-11 | $3.21 | $3.32 | $3.16 | $3.22 | $3.22 | 482,304 |
| 2018-07-10 | $3.19 | $3.25 | $3.13 | $3.23 | $3.23 | 272,517 |
| 2018-07-09 | $3.29 | $3.30 | $3.19 | $3.20 | $3.20 | 331,265 |
| 2018-07-06 | $3.29 | $3.36 | $3.25 | $3.29 | $3.29 | 281,911 |
| 2018-07-05 | $3.28 | $3.31 | $3.22 | $3.29 | $3.29 | 286,314 |
| 2018-07-03 | $3.31 | $3.36 | $3.23 | $3.26 | $3.26 | 297,490 |
| 2018-07-02 | $3.10 | $3.31 | $3.09 | $3.30 | $3.30 | 561,638 |
| 2018-06-29 | $3.15 | $3.18 | $3.07 | $3.12 | $3.12 | 502,112 |
| 2018-06-28 | $3.14 | $3.19 | $3.07 | $3.15 | $3.15 | 261,409 |
| 2018-06-27 | $3.18 | $3.22 | $3.06 | $3.13 | $3.13 | 746,698 |
| 2018-06-26 | $3.22 | $3.29 | $3.16 | $3.18 | $3.18 | 362,676 |
| 2018-06-25 | $3.34 | $3.36 | $3.21 | $3.24 | $3.24 | 630,811 |
| 2018-06-22 | $3.20 | $3.39 | $3.12 | $3.39 | $3.39 | 2,287,151 |
| 2018-06-21 | $3.39 | $3.40 | $3.16 | $3.18 | $3.18 | 656,242 |
| 2018-06-20 | $3.42 | $3.47 | $3.35 | $3.40 | $3.40 | 426,650 |
| 2018-06-19 | $3.47 | $3.48 | $3.39 | $3.40 | $3.40 | 442,974 |
| 2018-06-18 | $3.57 | $3.61 | $3.43 | $3.49 | $3.49 | 768,727 |
| 2018-06-15 | $3.43 | $3.60 | $3.37 | $3.57 | $3.57 | 942,059 |
| 2018-06-14 | $3.44 | $3.52 | $3.38 | $3.45 | $3.45 | 563,672 |
| 2018-06-13 | $3.39 | $3.46 | $3.39 | $3.41 | $3.41 | 431,340 |
| 2018-06-12 | $3.39 | $3.43 | $3.36 | $3.41 | $3.41 | 408,906 |
| 2018-06-11 | $3.41 | $3.48 | $3.37 | $3.40 | $3.40 | 643,629 |
| 2018-06-08 | $3.37 | $3.42 | $3.31 | $3.38 | $3.38 | 533,883 |
| 2018-06-07 | $3.49 | $3.49 | $3.27 | $3.35 | $3.35 | 1,029,877 |
| 2018-06-06 | $3.41 | $3.50 | $3.40 | $3.48 | $3.48 | 895,637 |
| 2018-06-05 | $3.40 | $3.52 | $3.32 | $3.44 | $3.44 | 875,667 |
| 2018-06-04 | $3.70 | $3.71 | $3.39 | $3.43 | $3.43 | 1,211,517 |
| 2018-06-01 | $3.89 | $3.95 | $3.54 | $3.63 | $3.63 | 1,673,323 |
| 2018-05-31 | $3.85 | $3.98 | $3.81 | $3.84 | $3.84 | 1,329,626 |
| 2018-05-30 | $3.64 | $3.94 | $3.62 | $3.83 | $3.83 | 2,011,976 |
| 2018-05-29 | $3.62 | $3.65 | $3.32 | $3.54 | $3.54 | 1,929,242 |
| 2018-05-25 | $3.38 | $3.42 | $3.23 | $3.26 | $3.26 | 1,057,368 |
| 2018-05-24 | $3.45 | $3.45 | $3.36 | $3.40 | $3.40 | 577,651 |
| 2018-05-23 | $3.37 | $3.51 | $3.36 | $3.44 | $3.44 | 636,884 |
| 2018-05-22 | $3.34 | $3.43 | $3.26 | $3.35 | $3.35 | 402,713 |
| 2018-05-21 | $3.33 | $3.35 | $3.23 | $3.34 | $3.34 | 456,331 |
| 2018-05-18 | $3.36 | $3.38 | $3.27 | $3.34 | $3.34 | 334,565 |
| 2018-05-17 | $3.39 | $3.40 | $3.31 | $3.34 | $3.34 | 447,258 |
| 2018-05-16 | $3.39 | $3.46 | $3.31 | $3.34 | $3.34 | 653,442 |
| 2018-05-15 | $3.33 | $3.50 | $3.30 | $3.37 | $3.37 | 1,499,400 |
| 2018-05-14 | $2.96 | $3.40 | $2.96 | $3.32 | $3.32 | 1,556,767 |
| 2018-05-11 | $2.79 | $3.02 | $2.79 | $2.94 | $2.94 | 2,381,737 |
| 2018-05-10 | $2.77 | $2.83 | $2.71 | $2.76 | $2.76 | 551,365 |
| 2018-05-09 | $2.74 | $2.81 | $2.73 | $2.80 | $2.80 | 1,086,720 |
| 2018-05-08 | $2.73 | $2.78 | $2.67 | $2.74 | $2.74 | 572,455 |
| 2018-05-07 | $2.72 | $2.78 | $2.71 | $2.73 | $2.73 | 490,693 |
| 2018-05-04 | $2.71 | $2.75 | $2.67 | $2.71 | $2.71 | 465,809 |
| 2018-05-03 | $2.84 | $2.85 | $2.71 | $2.73 | $2.73 | 1,044,150 |
| 2018-05-02 | $2.86 | $2.92 | $2.81 | $2.86 | $2.86 | 515,149 |
| 2018-05-01 | $2.81 | $2.86 | $2.76 | $2.86 | $2.86 | 474,583 |
| 2018-04-30 | $2.90 | $2.92 | $2.76 | $2.80 | $2.80 | 508,159 |
| 2018-04-27 | $2.91 | $2.93 | $2.72 | $2.88 | $2.88 | 888,917 |
| 2018-04-26 | $2.64 | $2.95 | $2.61 | $2.89 | $2.89 | 2,101,152 |
| 2018-04-25 | $2.56 | $2.70 | $2.55 | $2.64 | $2.64 | 848,768 |
| 2018-04-24 | $2.56 | $2.63 | $2.53 | $2.58 | $2.58 | 593,127 |
| 2018-04-23 | $2.51 | $2.59 | $2.47 | $2.56 | $2.56 | 295,326 |
| 2018-04-20 | $2.52 | $2.56 | $2.46 | $2.51 | $2.51 | 377,954 |
| 2018-04-19 | $2.55 | $2.65 | $2.51 | $2.54 | $2.54 | 466,569 |
| 2018-04-18 | $2.57 | $2.64 | $2.54 | $2.55 | $2.55 | 511,178 |
| 2018-04-17 | $2.56 | $2.58 | $2.53 | $2.54 | $2.54 | 344,162 |
| 2018-04-16 | $2.57 | $2.59 | $2.52 | $2.55 | $2.55 | 437,198 |
| 2018-04-13 | $2.64 | $2.69 | $2.52 | $2.55 | $2.55 | 469,154 |
| 2018-04-12 | $2.50 | $2.65 | $2.50 | $2.62 | $2.62 | 822,588 |
| 2018-04-11 | $2.53 | $2.56 | $2.46 | $2.48 | $2.48 | 596,011 |
| 2018-04-10 | $2.35 | $2.64 | $2.35 | $2.55 | $2.55 | 1,031,297 |
| 2018-04-09 | $2.39 | $2.42 | $2.35 | $2.36 | $2.36 | 547,321 |
| 2018-04-06 | $2.44 | $2.55 | $2.35 | $2.37 | $2.37 | 599,542 |
| 2018-04-05 | $2.60 | $2.66 | $2.43 | $2.45 | $2.45 | 862,013 |
| 2018-04-04 | $2.29 | $2.65 | $2.18 | $2.63 | $2.63 | 1,917,987 |
| 2018-04-03 | $2.39 | $2.43 | $2.25 | $2.26 | $2.26 | 919,549 |
| 2018-04-02 | $2.40 | $2.52 | $2.33 | $2.39 | $2.39 | 734,761 |
| 2018-03-29 | $2.57 | $2.62 | $2.38 | $2.39 | $2.39 | 845,811 |
| 2018-03-28 | $2.52 | $2.57 | $2.36 | $2.51 | $2.51 | 994,146 |
| 2018-03-27 | $2.55 | $2.62 | $2.50 | $2.50 | $2.50 | 731,123 |
| 2018-03-26 | $2.61 | $2.62 | $2.50 | $2.56 | $2.56 | 652,234 |
| 2018-03-23 | $2.77 | $2.77 | $2.53 | $2.56 | $2.56 | 836,176 |
| 2018-03-22 | $2.68 | $2.81 | $2.65 | $2.78 | $2.78 | 645,648 |
| 2018-03-21 | $2.69 | $2.77 | $2.63 | $2.71 | $2.71 | 323,375 |
| 2018-03-20 | $2.83 | $2.88 | $2.68 | $2.68 | $2.68 | 1,016,540 |
| 2018-03-19 | $2.69 | $2.81 | $2.53 | $2.80 | $2.80 | 1,891,886 |
| 2018-03-16 | $2.82 | $2.86 | $2.68 | $2.69 | $2.69 | 2,149,923 |
| 2018-03-15 | $2.91 | $2.93 | $2.47 | $2.83 | $2.83 | 2,448,895 |
| 2018-03-14 | $3.10 | $3.10 | $2.97 | $2.98 | $2.98 | 927,207 |
| 2018-03-13 | $3.26 | $3.29 | $3.12 | $3.13 | $3.13 | 789,635 |
| 2018-03-12 | $3.25 | $3.29 | $3.23 | $3.24 | $3.24 | 294,339 |
| 2018-03-09 | $3.26 | $3.26 | $3.18 | $3.23 | $3.23 | 436,483 |
| 2018-03-08 | $3.27 | $3.29 | $3.20 | $3.23 | $3.23 | 366,436 |
| 2018-03-07 | $3.27 | $3.31 | $3.20 | $3.24 | $3.24 | 708,152 |
| 2018-03-06 | $3.28 | $3.35 | $3.22 | $3.29 | $3.29 | 468,188 |
| 2018-03-05 | $3.19 | $3.30 | $3.19 | $3.27 | $3.27 | 448,497 |
| 2018-03-02 | $3.17 | $3.26 | $3.17 | $3.20 | $3.20 | 709,394 |
| 2018-03-01 | $3.19 | $3.25 | $3.14 | $3.20 | $3.20 | 445,182 |
| 2018-02-28 | $3.20 | $3.26 | $3.16 | $3.19 | $3.19 | 448,625 |
| 2018-02-27 | $3.20 | $3.27 | $3.17 | $3.17 | $3.17 | 310,502 |
| 2018-02-26 | $3.26 | $3.33 | $3.18 | $3.19 | $3.19 | 643,285 |
| 2018-02-23 | $3.18 | $3.30 | $3.18 | $3.23 | $3.23 | 844,387 |
| 2018-02-22 | $3.18 | $3.26 | $3.11 | $3.15 | $3.15 | 706,216 |
| 2018-02-21 | $3.26 | $3.34 | $3.14 | $3.15 | $3.15 | 544,099 |
| 2018-02-20 | $3.40 | $3.47 | $3.24 | $3.24 | $3.24 | 612,010 |
| 2018-02-16 | $3.50 | $3.59 | $3.42 | $3.43 | $3.43 | 315,835 |
| 2018-02-15 | $3.51 | $3.61 | $3.47 | $3.53 | $3.53 | 359,664 |
| 2018-02-14 | $3.37 | $3.53 | $3.37 | $3.47 | $3.47 | 323,122 |
| 2018-02-13 | $3.35 | $3.43 | $3.33 | $3.41 | $3.41 | 292,218 |
| 2018-02-12 | $3.28 | $3.43 | $3.28 | $3.37 | $3.37 | 651,524 |
| 2018-02-09 | $3.22 | $3.31 | $3.10 | $3.28 | $3.28 | 600,356 |
| 2018-02-08 | $3.34 | $3.38 | $3.18 | $3.18 | $3.18 | 626,591 |
| 2018-02-07 | $3.37 | $3.39 | $3.28 | $3.34 | $3.34 | 208,834 |
| 2018-02-06 | $3.16 | $3.39 | $3.15 | $3.37 | $3.37 | 594,827 |
| 2018-02-05 | $3.24 | $3.47 | $3.22 | $3.24 | $3.24 | 544,367 |
| 2018-02-02 | $3.38 | $3.43 | $3.22 | $3.30 | $3.30 | 665,340 |
| 2018-02-01 | $3.39 | $3.44 | $3.35 | $3.39 | $3.39 | 284,036 |
| 2018-01-31 | $3.48 | $3.54 | $3.37 | $3.39 | $3.39 | 410,841 |
| 2018-01-30 | $3.43 | $3.52 | $3.37 | $3.48 | $3.48 | 588,833 |
| 2018-01-29 | $3.59 | $3.59 | $3.36 | $3.47 | $3.47 | 836,185 |
| 2018-01-26 | $3.67 | $3.69 | $3.60 | $3.62 | $3.62 | 224,905 |
| 2018-01-25 | $3.59 | $3.74 | $3.58 | $3.67 | $3.67 | 511,357 |
| 2018-01-24 | $3.55 | $3.60 | $3.45 | $3.56 | $3.56 | 870,264 |
| 2018-01-23 | $3.62 | $3.68 | $3.51 | $3.55 | $3.55 | 649,312 |
| 2018-01-22 | $3.76 | $3.81 | $3.59 | $3.62 | $3.62 | 645,267 |
| 2018-01-19 | $3.77 | $3.81 | $3.71 | $3.75 | $3.75 | 313,493 |
| 2018-01-18 | $3.82 | $3.83 | $3.73 | $3.79 | $3.79 | 202,700 |
| 2018-01-17 | $3.82 | $3.91 | $3.79 | $3.82 | $3.82 | 281,407 |
| 2018-01-16 | $3.93 | $3.96 | $3.71 | $3.81 | $3.81 | 822,538 |
| 2018-01-12 | $3.95 | $3.95 | $3.85 | $3.92 | $3.92 | 262,946 |
| 2018-01-11 | $4.02 | $4.03 | $3.92 | $3.95 | $3.95 | 427,892 |
| 2018-01-10 | $3.92 | $4.08 | $3.79 | $3.99 | $3.99 | 713,507 |
| 2018-01-09 | $3.88 | $3.93 | $3.82 | $3.92 | $3.92 | 687,386 |
| 2018-01-08 | $3.89 | $3.99 | $3.79 | $3.88 | $3.88 | 605,826 |
| 2018-01-05 | $3.90 | $3.96 | $3.85 | $3.96 | $3.96 | 496,034 |
| 2018-01-04 | $3.95 | $3.98 | $3.85 | $3.95 | $3.95 | 469,952 |
| 2018-01-03 | $4.01 | $4.08 | $3.92 | $3.95 | $3.95 | 692,379 |
| 2018-01-02 | $3.94 | $4.04 | $3.90 | $4.01 | $4.01 | 725,474 |
| 2017-12-29 | $4.03 | $4.13 | $3.89 | $3.91 | $3.91 | 881,713 |
| 2017-12-28 | $4.06 | $4.14 | $4.00 | $4.05 | $4.05 | 527,656 |
| 2017-12-27 | $3.99 | $4.10 | $3.97 | $4.05 | $4.05 | 629,112 |
| 2017-12-26 | $3.93 | $4.07 | $3.87 | $3.99 | $3.99 | 410,004 |
| 2017-12-22 | $4.00 | $4.08 | $3.86 | $3.94 | $3.94 | 378,603 |
| 2017-12-21 | $3.82 | $4.08 | $3.82 | $4.02 | $4.02 | 1,102,816 |
| 2017-12-20 | $3.88 | $3.95 | $3.83 | $3.89 | $3.89 | 682,568 |
| 2017-12-19 | $4.04 | $4.09 | $3.87 | $3.88 | $3.88 | 1,038,233 |
| 2017-12-18 | $4.08 | $4.15 | $3.99 | $4.01 | $4.01 | 919,997 |
| 2017-12-15 | $4.11 | $4.18 | $4.02 | $4.08 | $4.08 | 2,152,527 |
| 2017-12-14 | $4.15 | $4.21 | $4.07 | $4.10 | $4.10 | 878,400 |
| 2017-12-13 | $4.17 | $4.29 | $4.14 | $4.15 | $4.15 | 876,724 |
| 2017-12-12 | $4.22 | $4.27 | $4.10 | $4.17 | $4.17 | 565,840 |
| 2017-12-11 | $4.07 | $4.23 | $4.02 | $4.20 | $4.20 | 1,358,506 |
| 2017-12-08 | $4.21 | $4.23 | $3.95 | $4.00 | $4.00 | 1,321,413 |
| 2017-12-07 | $3.98 | $4.20 | $3.94 | $4.17 | $4.17 | 2,075,017 |
| 2017-12-06 | $4.07 | $4.09 | $3.76 | $4.01 | $4.01 | 3,566,926 |
| 2017-12-05 | $4.28 | $4.37 | $4.10 | $4.13 | $4.13 | 1,297,218 |
| 2017-12-04 | $4.46 | $4.49 | $4.10 | $4.33 | $4.33 | 2,242,114 |
| 2017-12-01 | $4.44 | $4.51 | $4.21 | $4.40 | $4.40 | 3,066,025 |
| 2017-11-30 | $4.04 | $4.38 | $3.95 | $4.30 | $4.30 | 3,259,710 |
| 2017-11-29 | $4.02 | $4.06 | $3.94 | $3.97 | $3.97 | 1,667,638 |
| 2017-11-28 | $3.75 | $4.07 | $3.72 | $3.98 | $3.98 | 6,781,890 |
| 2017-11-27 | $3.18 | $3.93 | $3.11 | $3.61 | $3.61 | 7,057,301 |
| 2017-11-24 | $3.36 | $3.52 | $3.33 | $3.50 | $3.50 | 911,237 |
| 2017-11-22 | $3.29 | $3.39 | $3.23 | $3.36 | $3.36 | 1,170,709 |
| 2017-11-21 | $3.06 | $3.29 | $3.06 | $3.27 | $3.27 | 2,365,514 |
| 2017-11-20 | $2.95 | $3.18 | $2.95 | $3.06 | $3.06 | 2,175,541 |
| 2017-11-17 | $2.86 | $2.95 | $2.85 | $2.93 | $2.93 | 911,539 |
| 2017-11-16 | $2.85 | $2.97 | $2.85 | $2.91 | $2.91 | 1,020,326 |
| 2017-11-15 | $2.95 | $2.95 | $2.86 | $2.88 | $2.88 | 651,804 |
| 2017-11-14 | $2.92 | $2.98 | $2.85 | $2.96 | $2.96 | 1,003,791 |
| 2017-11-13 | $2.87 | $2.97 | $2.77 | $2.93 | $2.93 | 1,288,152 |
| 2017-11-10 | $2.98 | $3.01 | $2.83 | $2.87 | $2.87 | 2,011,716 |
| 2017-11-09 | $3.18 | $3.19 | $2.91 | $2.99 | $2.99 | 1,760,335 |
| 2017-11-08 | $3.14 | $3.20 | $2.97 | $2.99 | $2.99 | 1,064,203 |
| 2017-11-07 | $3.17 | $3.24 | $3.06 | $3.12 | $3.12 | 991,356 |
| 2017-11-06 | $3.02 | $3.16 | $2.97 | $3.15 | $3.15 | 763,875 |
| 2017-11-03 | $2.94 | $3.04 | $2.86 | $2.98 | $2.98 | 847,446 |
| 2017-11-02 | $2.81 | $2.94 | $2.78 | $2.92 | $2.92 | 844,488 |
| 2017-11-01 | $2.90 | $2.94 | $2.77 | $2.82 | $2.82 | 1,027,905 |
| 2017-10-31 | $2.68 | $2.90 | $2.68 | $2.86 | $2.86 | 1,728,167 |
| 2017-10-30 | $2.71 | $2.75 | $2.57 | $2.65 | $2.65 | 689,300 |
| 2017-10-27 | $2.80 | $2.85 | $2.72 | $2.75 | $2.75 | 613,365 |
| 2017-10-26 | $2.85 | $2.85 | $2.73 | $2.80 | $2.80 | 455,621 |
| 2017-10-25 | $2.77 | $2.89 | $2.67 | $2.87 | $2.87 | 1,520,425 |
| 2017-10-24 | $2.73 | $2.79 | $2.66 | $2.78 | $2.78 | 697,127 |
| 2017-10-23 | $2.79 | $2.80 | $2.64 | $2.75 | $2.75 | 882,110 |
| 2017-10-20 | $2.59 | $2.76 | $2.56 | $2.76 | $2.76 | 758,118 |
| 2017-10-19 | $2.53 | $2.64 | $2.51 | $2.62 | $2.62 | 331,446 |
| 2017-10-18 | $2.55 | $2.56 | $2.50 | $2.53 | $2.53 | 154,828 |
| 2017-10-17 | $2.51 | $2.56 | $2.51 | $2.52 | $2.52 | 138,988 |
| 2017-10-16 | $2.41 | $2.62 | $2.41 | $2.52 | $2.52 | 354,111 |
| 2017-10-13 | $2.66 | $2.67 | $2.51 | $2.51 | $2.51 | 513,635 |
| 2017-10-12 | $2.72 | $2.72 | $2.63 | $2.67 | $2.67 | 522,391 |
| 2017-10-11 | $2.75 | $2.77 | $2.70 | $2.72 | $2.72 | 271,859 |
| 2017-10-10 | $2.68 | $2.78 | $2.62 | $2.72 | $2.72 | 498,561 |
| 2017-10-09 | $2.78 | $2.78 | $2.67 | $2.67 | $2.67 | 419,075 |
| 2017-10-06 | $2.72 | $2.85 | $2.72 | $2.77 | $2.77 | 687,671 |
| 2017-10-05 | $2.64 | $2.69 | $2.62 | $2.68 | $2.68 | 223,647 |
| 2017-10-04 | $2.66 | $2.71 | $2.60 | $2.65 | $2.65 | 235,257 |
| 2017-10-03 | $2.71 | $2.74 | $2.62 | $2.65 | $2.65 | 339,166 |
| 2017-10-02 | $2.50 | $2.72 | $2.50 | $2.71 | $2.71 | 694,905 |
| 2017-09-29 | $2.50 | $2.60 | $2.48 | $2.52 | $2.52 | 415,201 |
| 2017-09-28 | $2.43 | $2.52 | $2.42 | $2.49 | $2.49 | 360,751 |
| 2017-09-27 | $2.40 | $2.48 | $2.40 | $2.44 | $2.44 | 351,012 |
| 2017-09-26 | $2.42 | $2.43 | $2.38 | $2.41 | $2.41 | 275,293 |
| 2017-09-25 | $2.42 | $2.52 | $2.40 | $2.40 | $2.40 | 398,716 |
| 2017-09-22 | $2.44 | $2.46 | $2.39 | $2.44 | $2.44 | 221,186 |
| 2017-09-21 | $2.41 | $2.45 | $2.39 | $2.44 | $2.44 | 436,469 |
| 2017-09-20 | $2.40 | $2.46 | $2.40 | $2.43 | $2.43 | 305,423 |
| 2017-09-19 | $2.43 | $2.47 | $2.38 | $2.42 | $2.42 | 364,361 |
| 2017-09-18 | $2.44 | $2.53 | $2.41 | $2.43 | $2.43 | 517,518 |
| 2017-09-15 | $2.57 | $2.61 | $2.41 | $2.41 | $2.41 | 1,082,130 |
| 2017-09-14 | $2.56 | $2.59 | $2.50 | $2.57 | $2.57 | 366,578 |
| 2017-09-13 | $2.58 | $2.66 | $2.54 | $2.56 | $2.56 | 777,066 |
| 2017-09-12 | $2.55 | $2.62 | $2.50 | $2.60 | $2.60 | 605,514 |
| 2017-09-11 | $2.62 | $2.65 | $2.45 | $2.56 | $2.56 | 653,580 |
| 2017-09-08 | $2.61 | $2.70 | $2.60 | $2.61 | $2.61 | 495,350 |
| 2017-09-07 | $2.52 | $2.65 | $2.50 | $2.63 | $2.63 | 821,424 |
| 2017-09-06 | $2.46 | $2.55 | $2.42 | $2.52 | $2.52 | 796,868 |
| 2017-09-05 | $2.63 | $2.66 | $2.41 | $2.44 | $2.44 | 1,786,897 |
| 2017-09-01 | $2.78 | $2.80 | $2.58 | $2.62 | $2.62 | 1,152,246 |
| 2017-08-31 | $2.84 | $2.85 | $2.73 | $2.75 | $2.75 | 692,018 |
| 2017-08-30 | $2.84 | $2.95 | $2.74 | $2.77 | $2.77 | 1,021,513 |
| 2017-08-29 | $2.70 | $2.84 | $2.70 | $2.77 | $2.77 | 522,017 |
| 2017-08-28 | $2.78 | $2.84 | $2.72 | $2.72 | $2.72 | 346,968 |
| 2017-08-25 | $2.80 | $2.87 | $2.74 | $2.78 | $2.78 | 241,636 |
| 2017-08-24 | $2.77 | $2.81 | $2.73 | $2.80 | $2.80 | 267,782 |
| 2017-08-23 | $2.71 | $2.80 | $2.69 | $2.75 | $2.75 | 422,895 |
| 2017-08-22 | $2.75 | $2.82 | $2.71 | $2.72 | $2.72 | 549,803 |
| 2017-08-21 | $2.79 | $2.79 | $2.66 | $2.72 | $2.72 | 379,693 |
| 2017-08-18 | $2.77 | $2.86 | $2.76 | $2.77 | $2.77 | 334,344 |
| 2017-08-17 | $2.75 | $2.86 | $2.75 | $2.80 | $2.80 | 335,719 |
| 2017-08-16 | $2.89 | $2.89 | $2.76 | $2.77 | $2.77 | 355,952 |
| 2017-08-15 | $2.96 | $2.96 | $2.85 | $2.86 | $2.86 | 270,502 |
| 2017-08-14 | $2.75 | $2.95 | $2.75 | $2.93 | $2.93 | 719,112 |
| 2017-08-11 | $2.86 | $2.90 | $2.68 | $2.72 | $2.72 | 784,765 |
| 2017-08-10 | $2.85 | $2.99 | $2.80 | $2.85 | $2.85 | 798,921 |
| 2017-08-09 | $2.90 | $2.99 | $2.83 | $2.88 | $2.88 | 455,750 |
| 2017-08-08 | $2.89 | $2.98 | $2.87 | $2.89 | $2.89 | 381,239 |
| 2017-08-07 | $2.92 | $2.95 | $2.79 | $2.89 | $2.89 | 584,440 |
| 2017-08-04 | $2.72 | $2.95 | $2.65 | $2.87 | $2.87 | 863,186 |
| 2017-08-03 | $2.67 | $2.81 | $2.55 | $2.71 | $2.71 | 563,190 |
| 2017-08-02 | $2.77 | $2.79 | $2.59 | $2.66 | $2.66 | 727,352 |
| 2017-08-01 | $2.94 | $3.01 | $2.71 | $2.76 | $2.76 | 1,109,091 |
| 2017-07-31 | $3.09 | $3.09 | $2.92 | $2.94 | $2.94 | 948,843 |
| 2017-07-28 | $3.10 | $3.17 | $3.00 | $3.05 | $3.05 | 520,974 |
| 2017-07-27 | $3.16 | $3.20 | $2.99 | $3.10 | $3.10 | 900,620 |
| 2017-07-26 | $3.04 | $3.16 | $3.04 | $3.14 | $3.14 | 930,004 |
| 2017-07-25 | $3.06 | $3.18 | $3.03 | $3.04 | $3.04 | 913,258 |
| 2017-07-24 | $2.98 | $3.10 | $2.92 | $3.08 | $3.08 | 846,828 |
| 2017-07-21 | $3.09 | $3.14 | $2.92 | $2.95 | $2.95 | 889,139 |
| 2017-07-20 | $2.94 | $3.08 | $2.89 | $3.05 | $3.05 | 1,271,749 |
| 2017-07-19 | $2.60 | $2.96 | $2.57 | $2.93 | $2.93 | 1,819,067 |
| 2017-07-18 | $2.81 | $2.82 | $2.09 | $2.67 | $2.67 | 3,440,105 |
| 2017-07-17 | $2.96 | $2.96 | $2.82 | $2.83 | $2.83 | 412,895 |
| 2017-07-14 | $2.86 | $2.96 | $2.81 | $2.93 | $2.93 | 584,226 |
| 2017-07-13 | $3.05 | $3.09 | $2.60 | $2.85 | $2.85 | 2,078,929 |
| 2017-07-12 | $3.09 | $3.16 | $2.97 | $3.12 | $3.12 | 866,680 |
| 2017-07-11 | $2.81 | $3.13 | $2.81 | $3.08 | $3.08 | 2,779,426 |
| 2017-07-10 | $2.83 | $2.87 | $2.77 | $2.81 | $2.81 | 546,996 |
| 2017-07-07 | $2.77 | $2.83 | $2.74 | $2.82 | $2.82 | 295,937 |
| 2017-07-06 | $2.80 | $2.85 | $2.73 | $2.78 | $2.78 | 470,713 |
| 2017-07-05 | $2.77 | $2.81 | $2.69 | $2.79 | $2.79 | 566,465 |
| 2017-07-03 | $2.76 | $2.78 | $2.68 | $2.77 | $2.77 | 303,641 |
| 2017-06-30 | $2.76 | $2.81 | $2.67 | $2.76 | $2.76 | 932,025 |
| 2017-06-29 | $2.80 | $2.84 | $2.73 | $2.77 | $2.77 | 988,544 |
| 2017-06-28 | $2.77 | $2.80 | $2.62 | $2.79 | $2.79 | 1,382,148 |
| 2017-06-27 | $2.81 | $2.83 | $2.71 | $2.74 | $2.74 | 666,891 |
| 2017-06-26 | $2.84 | $2.88 | $2.71 | $2.83 | $2.83 | 1,578,101 |
| 2017-06-23 | $2.81 | $2.84 | $2.61 | $2.84 | $2.84 | 9,130,965 |
| 2017-06-22 | $2.75 | $2.85 | $2.68 | $2.75 | $2.75 | 1,790,948 |
| 2017-06-21 | $2.53 | $2.73 | $2.53 | $2.71 | $2.71 | 1,076,181 |
| 2017-06-20 | $2.39 | $2.59 | $2.39 | $2.53 | $2.53 | 958,584 |
| 2017-06-19 | $2.31 | $2.39 | $2.31 | $2.39 | $2.39 | 692,856 |
| 2017-06-16 | $2.32 | $2.36 | $2.28 | $2.31 | $2.31 | 621,447 |
| 2017-06-15 | $2.35 | $2.38 | $2.29 | $2.32 | $2.32 | 376,077 |
| 2017-06-14 | $2.34 | $2.39 | $2.30 | $2.34 | $2.34 | 381,765 |
| 2017-06-13 | $2.32 | $2.38 | $2.30 | $2.36 | $2.36 | 408,552 |
| 2017-06-12 | $2.39 | $2.44 | $2.31 | $2.32 | $2.32 | 657,397 |
| 2017-06-09 | $2.34 | $2.43 | $2.33 | $2.39 | $2.39 | 960,555 |
| 2017-06-08 | $2.29 | $2.36 | $2.29 | $2.31 | $2.31 | 420,205 |
| 2017-06-07 | $2.31 | $2.40 | $2.26 | $2.30 | $2.30 | 731,370 |
| 2017-06-06 | $2.38 | $2.41 | $2.31 | $2.31 | $2.31 | 382,535 |
| 2017-06-05 | $2.34 | $2.42 | $2.24 | $2.38 | $2.38 | 873,889 |
| 2017-06-02 | $2.26 | $2.33 | $2.24 | $2.30 | $2.30 | 647,257 |
| 2017-06-01 | $2.13 | $2.26 | $2.12 | $2.23 | $2.23 | 617,053 |
| 2017-05-31 | $2.19 | $2.21 | $2.10 | $2.12 | $2.12 | 429,547 |
| 2017-05-30 | $2.14 | $2.20 | $2.14 | $2.16 | $2.16 | 254,990 |
| 2017-05-26 | $2.19 | $2.24 | $2.13 | $2.14 | $2.14 | 329,016 |
| 2017-05-25 | $2.12 | $2.18 | $2.12 | $2.17 | $2.17 | 241,681 |
| 2017-05-24 | $2.15 | $2.15 | $2.08 | $2.13 | $2.13 | 346,018 |
| 2017-05-23 | $2.09 | $2.16 | $2.05 | $2.12 | $2.12 | 395,190 |
| 2017-05-22 | $2.13 | $2.18 | $2.02 | $2.09 | $2.09 | 606,673 |
| 2017-05-19 | $2.24 | $2.35 | $2.10 | $2.12 | $2.12 | 1,036,560 |
| 2017-05-18 | $2.02 | $2.27 | $2.01 | $2.23 | $2.23 | 1,750,214 |
| 2017-05-17 | $2.12 | $2.20 | $1.95 | $2.01 | $2.01 | 1,487,316 |
| 2017-05-16 | $2.05 | $2.16 | $2.05 | $2.11 | $2.11 | 864,989 |
| 2017-05-15 | $1.96 | $2.14 | $1.95 | $2.02 | $2.02 | 1,128,541 |
| 2017-05-12 | $1.82 | $1.96 | $1.81 | $1.95 | $1.95 | 858,400 |
| 2017-05-11 | $1.85 | $1.85 | $1.76 | $1.84 | $1.84 | 320,400 |
| 2017-05-10 | $1.79 | $1.85 | $1.77 | $1.83 | $1.83 | 567,700 |
| 2017-05-09 | $1.74 | $1.82 | $1.73 | $1.80 | $1.80 | 294,700 |
| 2017-05-08 | $1.69 | $1.74 | $1.68 | $1.73 | $1.73 | 330,900 |
| 2017-05-05 | $1.74 | $1.74 | $1.64 | $1.69 | $1.69 | 381,100 |
| 2017-05-04 | $1.77 | $1.79 | $1.69 | $1.72 | $1.72 | 327,800 |
| 2017-05-03 | $1.78 | $1.81 | $1.72 | $1.76 | $1.76 | 276,500 |
| 2017-05-02 | $1.79 | $1.81 | $1.74 | $1.78 | $1.78 | 309,200 |
| 2017-05-01 | $1.85 | $1.88 | $1.77 | $1.80 | $1.80 | 294,000 |
| 2017-04-28 | $1.85 | $1.89 | $1.79 | $1.84 | $1.84 | 473,800 |
| 2017-04-27 | $1.87 | $1.87 | $1.78 | $1.81 | $1.81 | 450,700 |
| 2017-04-26 | $1.65 | $1.87 | $1.65 | $1.85 | $1.85 | 797,100 |
| 2017-04-25 | $1.65 | $1.70 | $1.63 | $1.66 | $1.66 | 380,900 |
| 2017-04-24 | $1.67 | $1.68 | $1.64 | $1.66 | $1.66 | 276,400 |
| 2017-04-21 | $1.69 | $1.70 | $1.62 | $1.67 | $1.67 | 603,500 |
| 2017-04-20 | $1.64 | $1.72 | $1.64 | $1.66 | $1.66 | 455,800 |
| 2017-04-19 | $1.68 | $1.70 | $1.64 | $1.64 | $1.64 | 358,800 |
| 2017-04-18 | $1.70 | $1.74 | $1.68 | $1.68 | $1.68 | 146,800 |
| 2017-04-17 | $1.76 | $1.76 | $1.65 | $1.71 | $1.71 | 242,900 |
| 2017-04-13 | $1.74 | $1.78 | $1.67 | $1.76 | $1.76 | 433,000 |
| 2017-04-12 | $1.79 | $1.81 | $1.73 | $1.74 | $1.74 | 589,300 |
| 2017-04-11 | $1.77 | $1.81 | $1.76 | $1.78 | $1.78 | 431,800 |
| 2017-04-10 | $1.74 | $1.81 | $1.71 | $1.76 | $1.76 | 286,700 |
| 2017-04-07 | $1.77 | $1.80 | $1.72 | $1.75 | $1.75 | 375,700 |
| 2017-04-06 | $1.73 | $1.80 | $1.65 | $1.78 | $1.78 | 915,000 |
| 2017-04-05 | $1.73 | $1.85 | $1.71 | $1.73 | $1.73 | 1,013,800 |
| 2017-04-04 | $1.90 | $1.91 | $1.74 | $1.80 | $1.80 | 1,651,600 |
| 2017-04-03 | $1.93 | $1.98 | $1.90 | $1.91 | $1.91 | 652,300 |
| 2017-03-31 | $1.99 | $2.03 | $1.94 | $1.95 | $1.95 | 666,800 |
| 2017-03-30 | $1.94 | $2.07 | $1.93 | $1.99 | $1.99 | 1,042,100 |
| 2017-03-29 | $1.88 | $2.02 | $1.86 | $1.96 | $1.96 | 1,126,000 |
| 2017-03-28 | $2.02 | $2.17 | $1.83 | $1.90 | $1.90 | 2,711,700 |
| 2017-03-27 | $1.72 | $2.07 | $1.63 | $2.01 | $2.01 | 4,474,600 |
| 2017-03-24 | $1.65 | $1.73 | $1.62 | $1.70 | $1.70 | 867,300 |
| 2017-03-23 | $1.66 | $1.73 | $1.62 | $1.68 | $1.68 | 576,200 |
| 2017-03-22 | $1.67 | $1.78 | $1.58 | $1.68 | $1.68 | 1,904,300 |
| 2017-03-21 | $1.71 | $1.78 | $1.65 | $1.70 | $1.70 | 1,756,100 |
| 2017-03-20 | $1.56 | $1.81 | $1.51 | $1.66 | $1.66 | 3,993,800 |
| 2017-03-17 | $1.46 | $1.64 | $1.44 | $1.54 | $1.54 | 1,489,300 |
| 2017-03-16 | $1.57 | $1.61 | $1.36 | $1.51 | $1.51 | 3,947,700 |
| 2017-03-15 | $1.39 | $1.77 | $1.31 | $1.55 | $1.55 | 25,149,000 |
| 2017-03-14 | $1.15 | $1.23 | $1.12 | $1.17 | $1.17 | 1,894,600 |
| 2017-03-13 | $1.12 | $1.15 | $1.11 | $1.14 | $1.14 | 397,000 |
| 2017-03-10 | $1.13 | $1.13 | $1.11 | $1.11 | $1.11 | 119,100 |
| 2017-03-09 | $1.11 | $1.13 | $1.10 | $1.11 | $1.11 | 232,100 |
| 2017-03-08 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 220,900 |
| 2017-03-07 | $1.13 | $1.14 | $1.12 | $1.12 | $1.12 | 247,200 |
| 2017-03-06 | $1.17 | $1.18 | $1.13 | $1.13 | $1.13 | 359,600 |
| 2017-03-03 | $1.18 | $1.18 | $1.15 | $1.17 | $1.17 | 297,700 |
| 2017-03-02 | $1.16 | $1.18 | $1.15 | $1.17 | $1.17 | 420,400 |
| 2017-03-01 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 824,300 |
| 2017-02-28 | $1.12 | $1.14 | $1.10 | $1.13 | $1.13 | 658,400 |
| 2017-02-27 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 227,800 |
| 2017-02-24 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 247,700 |
| 2017-02-23 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 310,200 |
| 2017-02-22 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 183,000 |
| 2017-02-21 | $1.16 | $1.16 | $1.13 | $1.13 | $1.13 | 193,700 |
| 2017-02-17 | $1.13 | $1.15 | $1.11 | $1.15 | $1.15 | 374,000 |
| 2017-02-16 | $1.14 | $1.15 | $1.11 | $1.12 | $1.12 | 279,500 |
| 2017-02-15 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 139,800 |
| 2017-02-14 | $1.12 | $1.14 | $1.10 | $1.14 | $1.14 | 210,100 |
| 2017-02-13 | $1.12 | $1.15 | $1.11 | $1.11 | $1.11 | 183,000 |
| 2017-02-10 | $1.15 | $1.15 | $1.12 | $1.13 | $1.13 | 346,500 |
| 2017-02-09 | $1.12 | $1.15 | $1.12 | $1.14 | $1.14 | 111,800 |
| 2017-02-08 | $1.14 | $1.14 | $1.11 | $1.12 | $1.12 | 123,300 |
| 2017-02-07 | $1.13 | $1.15 | $1.10 | $1.13 | $1.13 | 182,700 |
| 2017-02-06 | $1.13 | $1.15 | $1.13 | $1.13 | $1.13 | 204,100 |
| 2017-02-03 | $1.16 | $1.17 | $1.13 | $1.15 | $1.15 | 228,500 |
| 2017-02-02 | $1.13 | $1.16 | $1.12 | $1.16 | $1.16 | 120,600 |
| 2017-02-01 | $1.11 | $1.17 | $1.11 | $1.15 | $1.15 | 414,200 |
| 2017-01-31 | $1.07 | $1.13 | $1.05 | $1.12 | $1.12 | 393,000 |
| 2017-01-30 | $1.10 | $1.13 | $1.03 | $1.09 | $1.09 | 606,100 |
| 2017-01-27 | $1.12 | $1.13 | $1.09 | $1.11 | $1.11 | 454,500 |
| 2017-01-26 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 368,700 |
| 2017-01-25 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 274,000 |
| 2017-01-24 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 577,000 |
| 2017-01-23 | $1.18 | $1.21 | $1.15 | $1.18 | $1.18 | 341,100 |
| 2017-01-20 | $1.19 | $1.21 | $1.16 | $1.19 | $1.19 | 348,700 |
| 2017-01-19 | $1.22 | $1.24 | $1.16 | $1.20 | $1.20 | 322,700 |
| 2017-01-18 | $1.22 | $1.24 | $1.20 | $1.22 | $1.22 | 364,200 |
| 2017-01-17 | $1.25 | $1.27 | $1.17 | $1.23 | $1.23 | 563,000 |
| 2017-01-13 | $1.17 | $1.25 | $1.15 | $1.24 | $1.24 | 1,005,400 |
| 2017-01-12 | $1.17 | $1.20 | $1.13 | $1.18 | $1.18 | 628,000 |
| 2017-01-11 | $1.14 | $1.17 | $1.09 | $1.16 | $1.16 | 867,900 |
| 2017-01-10 | $1.16 | $1.19 | $1.12 | $1.14 | $1.14 | 379,300 |
| 2017-01-09 | $1.17 | $1.18 | $1.12 | $1.17 | $1.17 | 390,800 |
| 2017-01-06 | $1.15 | $1.18 | $1.10 | $1.16 | $1.16 | 456,800 |
| 2017-01-05 | $1.22 | $1.23 | $1.15 | $1.15 | $1.15 | 946,200 |
| 2017-01-04 | $1.13 | $1.27 | $1.09 | $1.19 | $1.19 | 2,581,200 |
| 2017-01-03 | $1.04 | $1.13 | $1.02 | $1.13 | $1.13 | 709,000 |
| 2016-12-30 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 493,100 |
| 2016-12-29 | $1.07 | $1.07 | $1.01 | $1.02 | $1.02 | 657,100 |
| 2016-12-28 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 387,100 |
| 2016-12-27 | $1.09 | $1.11 | $1.05 | $1.06 | $1.06 | 473,800 |
| 2016-12-23 | $1.09 | $1.11 | $1.06 | $1.09 | $1.09 | 312,300 |
| 2016-12-22 | $1.09 | $1.11 | $1.04 | $1.09 | $1.09 | 402,100 |
| 2016-12-21 | $1.12 | $1.12 | $1.01 | $1.09 | $1.09 | 1,336,300 |
| 2016-12-20 | $1.18 | $1.18 | $1.12 | $1.13 | $1.13 | 364,800 |
| 2016-12-19 | $1.17 | $1.17 | $1.14 | $1.16 | $1.16 | 135,700 |
| 2016-12-16 | $1.17 | $1.19 | $1.11 | $1.16 | $1.16 | 394,800 |
| 2016-12-15 | $1.21 | $1.21 | $1.16 | $1.18 | $1.18 | 539,600 |
| 2016-12-14 | $1.19 | $1.21 | $1.14 | $1.17 | $1.17 | 346,800 |
| 2016-12-13 | $1.15 | $1.17 | $1.13 | $1.17 | $1.17 | 249,700 |
| 2016-12-12 | $1.16 | $1.18 | $1.12 | $1.16 | $1.16 | 346,300 |
| 2016-12-09 | $1.15 | $1.20 | $1.15 | $1.18 | $1.18 | 367,100 |
| 2016-12-08 | $1.15 | $1.18 | $1.10 | $1.15 | $1.15 | 543,200 |
| 2016-12-07 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 530,700 |
| 2016-12-06 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 248,500 |
| 2016-12-05 | $1.09 | $1.18 | $1.09 | $1.15 | $1.15 | 741,000 |
| 2016-12-02 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 332,500 |
| 2016-12-01 | $1.10 | $1.10 | $1.07 | $1.07 | $1.07 | 385,300 |
| 2016-11-30 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 625,900 |
| 2016-11-29 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 226,400 |
| 2016-11-28 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 302,300 |
| 2016-11-25 | $1.13 | $1.15 | $1.09 | $1.15 | $1.15 | 63,500 |
| 2016-11-23 | $1.07 | $1.14 | $1.07 | $1.12 | $1.12 | 301,200 |
| 2016-11-22 | $1.22 | $1.25 | $1.06 | $1.08 | $1.08 | 1,357,400 |
| 2016-11-21 | $1.19 | $1.23 | $1.17 | $1.22 | $1.22 | 1,029,800 |
| 2016-11-18 | $1.09 | $1.18 | $1.07 | $1.17 | $1.17 | 1,131,000 |
| 2016-11-17 | $1.10 | $1.14 | $1.07 | $1.10 | $1.10 | 437,800 |
| 2016-11-16 | $1.15 | $1.18 | $1.09 | $1.11 | $1.11 | 615,700 |
| 2016-11-15 | $1.13 | $1.19 | $1.13 | $1.14 | $1.14 | 514,700 |
| 2016-11-14 | $1.17 | $1.20 | $1.12 | $1.14 | $1.14 | 869,400 |
| 2016-11-11 | $1.03 | $1.15 | $1.03 | $1.14 | $1.14 | 923,200 |
| 2016-11-10 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 594,400 |
| 2016-11-09 | $0.97 | $1.06 | $0.96 | $1.03 | $1.03 | 509,200 |
| 2016-11-08 | $0.99 | $1.09 | $0.97 | $1.01 | $1.01 | 313,500 |
| 2016-11-07 | $0.99 | $1.02 | $0.97 | $0.99 | $0.99 | 385,200 |
| 2016-11-04 | $0.96 | $1.00 | $0.95 | $0.97 | $0.97 | 362,000 |
| 2016-11-03 | $0.97 | $1.02 | $0.95 | $0.96 | $0.96 | 445,300 |
| 2016-11-02 | $1.02 | $1.04 | $0.96 | $0.97 | $0.97 | 646,600 |
| 2016-11-01 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 691,700 |
| 2016-10-31 | $1.13 | $1.14 | $1.03 | $1.05 | $1.05 | 1,400,600 |
| 2016-10-28 | $1.05 | $1.07 | $0.94 | $0.98 | $0.98 | 964,800 |
| 2016-10-27 | $1.07 | $1.09 | $1.04 | $1.05 | $1.05 | 497,200 |
| 2016-10-26 | $1.12 | $1.13 | $1.00 | $1.04 | $1.04 | 1,852,400 |
| 2016-10-25 | $1.19 | $1.20 | $1.15 | $1.15 | $1.15 | 534,900 |
| 2016-10-24 | $1.26 | $1.27 | $1.20 | $1.21 | $1.21 | 572,000 |
| 2016-10-21 | $1.22 | $1.25 | $1.19 | $1.23 | $1.23 | 504,300 |
| 2016-10-20 | $1.23 | $1.23 | $1.16 | $1.22 | $1.22 | 651,200 |
| 2016-10-19 | $1.27 | $1.27 | $1.18 | $1.21 | $1.21 | 941,600 |
| 2016-10-18 | $1.29 | $1.32 | $1.22 | $1.25 | $1.25 | 738,300 |
| 2016-10-17 | $1.35 | $1.39 | $1.28 | $1.28 | $1.28 | 762,400 |
| 2016-10-14 | $1.43 | $1.43 | $1.32 | $1.35 | $1.35 | 904,700 |
| 2016-10-13 | $1.23 | $1.42 | $1.23 | $1.39 | $1.39 | 2,009,800 |
| 2016-10-12 | $1.25 | $1.29 | $1.21 | $1.26 | $1.26 | 853,100 |
| 2016-10-11 | $1.30 | $1.32 | $1.22 | $1.25 | $1.25 | 1,385,600 |
| 2016-10-10 | $1.35 | $1.39 | $1.29 | $1.32 | $1.32 | 1,097,300 |
| 2016-10-07 | $1.40 | $1.42 | $1.34 | $1.36 | $1.36 | 667,300 |
| 2016-10-06 | $1.43 | $1.45 | $1.31 | $1.39 | $1.39 | 2,375,500 |
| 2016-10-05 | $1.28 | $1.58 | $1.23 | $1.46 | $1.46 | 17,400,800 |
| 2016-10-04 | $1.15 | $1.19 | $1.09 | $1.12 | $1.12 | 243,100 |
| 2016-10-03 | $1.09 | $1.16 | $1.08 | $1.15 | $1.15 | 444,900 |
| 2016-09-30 | $1.14 | $1.14 | $1.07 | $1.09 | $1.09 | 513,600 |
| 2016-09-29 | $1.13 | $1.16 | $1.11 | $1.12 | $1.12 | 178,900 |
| 2016-09-28 | $1.18 | $1.19 | $1.11 | $1.15 | $1.15 | 421,800 |
| 2016-09-27 | $1.18 | $1.21 | $1.15 | $1.17 | $1.17 | 243,200 |
| 2016-09-26 | $1.23 | $1.24 | $1.16 | $1.17 | $1.17 | 963,600 |
| 2016-09-23 | $1.14 | $1.35 | $1.13 | $1.25 | $1.25 | 3,124,500 |
| 2016-09-22 | $1.11 | $1.15 | $1.06 | $1.11 | $1.11 | 894,300 |
| 2016-09-21 | $1.05 | $1.10 | $1.04 | $1.09 | $1.09 | 806,400 |
| 2016-09-20 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 537,000 |
| 2016-09-19 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 376,000 |
| 2016-09-16 | $1.03 | $1.05 | $0.99 | $0.99 | $0.99 | 455,100 |
| 2016-09-15 | $0.96 | $1.05 | $0.94 | $1.02 | $1.02 | 1,110,400 |
| 2016-09-14 | $0.97 | $0.99 | $0.94 | $0.95 | $0.95 | 282,700 |
| 2016-09-13 | $0.99 | $1.03 | $0.96 | $0.97 | $0.97 | 256,200 |
| 2016-09-12 | $0.98 | $1.00 | $0.96 | $0.99 | $0.99 | 373,000 |
| 2016-09-09 | $1.03 | $1.04 | $0.98 | $1.00 | $1.00 | 435,200 |
| 2016-09-08 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 342,000 |
| 2016-09-07 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 503,500 |
| 2016-09-06 | $1.03 | $1.05 | $0.98 | $1.04 | $1.04 | 645,700 |
| 2016-09-02 | $1.01 | $1.14 | $0.95 | $1.03 | $1.03 | 3,383,900 |
| 2016-09-01 | $1.00 | $1.05 | $0.94 | $0.96 | $0.96 | 761,700 |
| 2016-08-31 | $1.03 | $1.06 | $0.99 | $1.01 | $1.01 | 694,400 |
| 2016-08-30 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 462,400 |
| 2016-08-29 | $1.08 | $1.09 | $1.04 | $1.07 | $1.07 | 610,200 |
| 2016-08-26 | $1.12 | $1.13 | $1.07 | $1.09 | $1.09 | 732,500 |
| 2016-08-25 | $1.10 | $1.10 | $1.04 | $1.08 | $1.08 | 950,600 |
| 2016-08-24 | $1.00 | $1.20 | $0.99 | $1.06 | $1.06 | 3,373,800 |
| 2016-08-23 | $1.10 | $1.10 | $0.99 | $1.02 | $1.02 | 1,276,500 |
| 2016-08-22 | $0.98 | $1.08 | $0.95 | $1.08 | $1.08 | 1,987,600 |
| 2016-08-19 | $0.95 | $1.11 | $0.88 | $0.94 | $0.94 | 5,586,500 |
| 2016-08-18 | $0.80 | $0.96 | $0.79 | $0.86 | $0.86 | 1,630,100 |
| 2016-08-17 | $0.77 | $0.87 | $0.76 | $0.81 | $0.81 | 1,663,000 |
| 2016-08-16 | $0.76 | $0.77 | $0.75 | $0.76 | $0.76 | 163,700 |
| 2016-08-15 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 269,500 |
| 2016-08-12 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 216,200 |
| 2016-08-11 | $0.76 | $0.78 | $0.74 | $0.75 | $0.75 | 382,000 |
| 2016-08-10 | $0.75 | $0.79 | $0.73 | $0.76 | $0.76 | 368,800 |
| 2016-08-09 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 708,000 |
| 2016-08-08 | $0.79 | $0.79 | $0.75 | $0.77 | $0.77 | 376,800 |
| 2016-08-05 | $0.80 | $0.81 | $0.77 | $0.80 | $0.80 | 465,000 |
| 2016-08-04 | $0.75 | $0.80 | $0.74 | $0.78 | $0.78 | 512,100 |
| 2016-08-03 | $0.75 | $0.75 | $0.73 | $0.74 | $0.74 | 222,500 |
| 2016-08-02 | $0.75 | $0.77 | $0.72 | $0.73 | $0.73 | 234,400 |
| 2016-08-01 | $0.72 | $0.78 | $0.70 | $0.76 | $0.76 | 521,500 |
| 2016-07-29 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 852,900 |
| 2016-07-28 | $0.76 | $0.76 | $0.68 | $0.72 | $0.72 | 500,900 |
| 2016-07-27 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 243,000 |
| 2016-07-26 | $0.74 | $0.76 | $0.74 | $0.75 | $0.75 | 236,200 |
| 2016-07-25 | $0.76 | $0.79 | $0.74 | $0.75 | $0.75 | 760,300 |
| 2016-07-22 | $0.78 | $0.79 | $0.76 | $0.77 | $0.77 | 267,800 |
| 2016-07-21 | $0.77 | $0.79 | $0.76 | $0.76 | $0.76 | 738,800 |
| 2016-07-20 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 411,500 |
| 2016-07-19 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 389,300 |
| 2016-07-18 | $0.78 | $0.78 | $0.77 | $0.77 | $0.77 | 255,900 |
| 2016-07-15 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 264,200 |
| 2016-07-14 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 254,000 |
| 2016-07-13 | $0.80 | $0.82 | $0.73 | $0.76 | $0.76 | 679,100 |
| 2016-07-12 | $0.80 | $0.82 | $0.78 | $0.80 | $0.80 | 364,800 |
| 2016-07-11 | $0.81 | $0.84 | $0.78 | $0.80 | $0.80 | 416,300 |
| 2016-07-08 | $0.81 | $0.82 | $0.77 | $0.80 | $0.80 | 583,600 |
| 2016-07-07 | $0.79 | $0.81 | $0.75 | $0.77 | $0.77 | 504,100 |
| 2016-07-06 | $0.73 | $0.81 | $0.72 | $0.77 | $0.77 | 666,700 |
| 2016-07-05 | $0.77 | $0.85 | $0.72 | $0.74 | $0.74 | 908,000 |
| 2016-07-01 | $0.70 | $0.77 | $0.70 | $0.76 | $0.76 | 652,600 |
| 2016-06-30 | $0.77 | $0.78 | $0.71 | $0.71 | $0.71 | 837,500 |
| 2016-06-29 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 772,800 |
| 2016-06-28 | $0.75 | $0.79 | $0.73 | $0.75 | $0.75 | 759,300 |
| 2016-06-27 | $0.79 | $0.81 | $0.73 | $0.73 | $0.73 | 955,000 |
| 2016-06-24 | $0.79 | $0.86 | $0.75 | $0.79 | $0.79 | 8,328,300 |
| 2016-06-23 | $0.95 | $0.95 | $0.86 | $0.88 | $0.88 | 1,458,000 |
| 2016-06-22 | $0.87 | $0.96 | $0.84 | $0.89 | $0.89 | 1,925,900 |
| 2016-06-21 | $0.83 | $0.89 | $0.82 | $0.85 | $0.85 | 1,745,000 |
| 2016-06-20 | $0.77 | $0.86 | $0.76 | $0.83 | $0.83 | 1,780,500 |
| 2016-06-17 | $0.81 | $0.81 | $0.73 | $0.75 | $0.75 | 1,046,100 |
| 2016-06-16 | $0.78 | $0.87 | $0.76 | $0.78 | $0.78 | 2,236,400 |
| 2016-06-15 | $0.71 | $0.84 | $0.67 | $0.79 | $0.79 | 2,778,600 |
| 2016-06-14 | $0.66 | $0.72 | $0.63 | $0.70 | $0.70 | 1,682,600 |
| 2016-06-13 | $0.71 | $0.76 | $0.65 | $0.66 | $0.66 | 2,528,700 |
| 2016-06-10 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 309,200 |
| 2016-06-09 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 216,600 |
| 2016-06-08 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 384,200 |
| 2016-06-07 | $0.69 | $0.69 | $0.66 | $0.67 | $0.67 | 284,600 |
| 2016-06-06 | $0.61 | $0.70 | $0.61 | $0.69 | $0.69 | 961,600 |
| 2016-06-03 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 409,800 |
| 2016-06-02 | $0.63 | $0.64 | $0.62 | $0.63 | $0.63 | 292,500 |
| 2016-06-01 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 312,400 |
| 2016-05-31 | $0.62 | $0.64 | $0.59 | $0.62 | $0.62 | 291,800 |
| 2016-05-27 | $0.61 | $0.64 | $0.59 | $0.61 | $0.61 | 384,400 |
| 2016-05-26 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 260,100 |
| 2016-05-25 | $0.62 | $0.64 | $0.59 | $0.62 | $0.62 | 535,800 |
| 2016-05-24 | $0.60 | $0.62 | $0.58 | $0.62 | $0.62 | 529,300 |
| 2016-05-23 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 669,300 |
| 2016-05-20 | $0.57 | $0.61 | $0.57 | $0.60 | $0.60 | 408,400 |
| 2016-05-19 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 364,600 |
| 2016-05-18 | $0.57 | $0.59 | $0.55 | $0.59 | $0.59 | 617,800 |
| 2016-05-17 | $0.62 | $0.62 | $0.55 | $0.56 | $0.56 | 848,000 |
| 2016-05-16 | $0.58 | $0.62 | $0.57 | $0.60 | $0.60 | 559,500 |
| 2016-05-13 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 360,500 |
| 2016-05-12 | $0.63 | $0.63 | $0.58 | $0.59 | $0.59 | 575,700 |
| 2016-05-11 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 1,010,500 |
| 2016-05-10 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 635,500 |
| 2016-05-09 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 666,900 |
| 2016-05-06 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 430,300 |
| 2016-05-05 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 645,200 |
| 2016-05-04 | $0.64 | $0.67 | $0.61 | $0.62 | $0.62 | 635,800 |
| 2016-05-03 | $0.67 | $0.70 | $0.62 | $0.64 | $0.64 | 732,600 |
| 2016-05-02 | $0.70 | $0.72 | $0.64 | $0.66 | $0.66 | 1,003,600 |
| 2016-04-29 | $0.65 | $0.74 | $0.63 | $0.68 | $0.68 | 3,190,400 |
| 2016-04-28 | $0.64 | $0.65 | $0.60 | $0.63 | $0.63 | 1,305,900 |
| 2016-04-27 | $0.63 | $0.68 | $0.59 | $0.63 | $0.63 | 4,735,800 |
| 2016-04-26 | $0.55 | $0.67 | $0.51 | $0.63 | $0.63 | 13,384,100 |
| 2016-04-25 | $1.22 | $1.26 | $1.20 | $1.24 | $1.24 | 789,700 |
| 2016-04-22 | $1.20 | $1.24 | $1.19 | $1.21 | $1.21 | 333,700 |
| 2016-04-21 | $1.19 | $1.23 | $1.17 | $1.20 | $1.20 | 287,100 |
| 2016-04-20 | $1.21 | $1.26 | $1.18 | $1.18 | $1.18 | 572,300 |
| 2016-04-19 | $1.23 | $1.26 | $1.18 | $1.22 | $1.22 | 376,400 |
| 2016-04-18 | $1.16 | $1.22 | $1.15 | $1.21 | $1.21 | 532,100 |
| 2016-04-15 | $1.16 | $1.18 | $1.14 | $1.17 | $1.17 | 359,700 |
| 2016-04-14 | $1.14 | $1.18 | $1.12 | $1.16 | $1.16 | 365,900 |
| 2016-04-13 | $1.18 | $1.18 | $1.13 | $1.14 | $1.14 | 455,700 |
| 2016-04-12 | $1.16 | $1.17 | $1.12 | $1.17 | $1.17 | 237,700 |
| 2016-04-11 | $1.14 | $1.18 | $1.13 | $1.15 | $1.15 | 355,200 |
| 2016-04-08 | $1.21 | $1.24 | $1.13 | $1.14 | $1.14 | 478,800 |
| 2016-04-07 | $1.22 | $1.25 | $1.18 | $1.19 | $1.19 | 341,600 |
| 2016-04-06 | $1.17 | $1.25 | $1.15 | $1.25 | $1.25 | 531,600 |
| 2016-04-05 | $1.20 | $1.21 | $1.15 | $1.17 | $1.17 | 483,000 |
| 2016-04-04 | $1.21 | $1.29 | $1.18 | $1.20 | $1.20 | 719,200 |
| 2016-04-01 | $1.17 | $1.23 | $1.13 | $1.20 | $1.20 | 245,400 |
| 2016-03-31 | $1.13 | $1.23 | $1.12 | $1.17 | $1.17 | 404,800 |
| 2016-03-30 | $1.12 | $1.21 | $1.10 | $1.12 | $1.12 | 295,800 |
| 2016-03-29 | $1.15 | $1.21 | $1.06 | $1.12 | $1.12 | 810,900 |
| 2016-03-28 | $1.20 | $1.21 | $1.15 | $1.18 | $1.18 | 208,900 |
| 2016-03-24 | $1.18 | $1.24 | $1.14 | $1.20 | $1.20 | 228,700 |
| 2016-03-23 | $1.26 | $1.39 | $1.16 | $1.18 | $1.18 | 560,800 |
| 2016-03-22 | $1.22 | $1.28 | $1.19 | $1.25 | $1.25 | 502,300 |
| 2016-03-21 | $1.13 | $1.26 | $1.12 | $1.23 | $1.23 | 596,700 |
| 2016-03-18 | $1.11 | $1.15 | $1.06 | $1.12 | $1.12 | 564,700 |
| 2016-03-17 | $1.10 | $1.13 | $1.04 | $1.08 | $1.08 | 611,000 |
| 2016-03-16 | $1.13 | $1.19 | $1.03 | $1.10 | $1.10 | 540,500 |
| 2016-03-15 | $1.23 | $1.33 | $1.10 | $1.12 | $1.12 | 828,500 |
| 2016-03-14 | $1.23 | $1.30 | $1.20 | $1.23 | $1.23 | 228,700 |
| 2016-03-11 | $1.21 | $1.22 | $1.17 | $1.22 | $1.22 | 220,500 |
| 2016-03-10 | $1.21 | $1.26 | $1.16 | $1.19 | $1.19 | 311,600 |
| 2016-03-09 | $1.28 | $1.30 | $1.18 | $1.21 | $1.21 | 436,600 |
| 2016-03-08 | $1.34 | $1.40 | $1.26 | $1.26 | $1.26 | 979,900 |
| 2016-03-07 | $1.14 | $1.34 | $1.14 | $1.34 | $1.34 | 1,050,300 |
| 2016-03-04 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 476,800 |
| 2016-03-03 | $1.07 | $1.18 | $1.04 | $1.12 | $1.12 | 725,500 |
| 2016-03-02 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 631,600 |
| 2016-03-01 | $1.05 | $1.08 | $0.98 | $1.01 | $1.01 | 834,800 |
| 2016-02-29 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 384,500 |
| 2016-02-26 | $1.03 | $1.15 | $0.97 | $1.05 | $1.05 | 1,586,200 |
| 2016-02-25 | $1.11 | $1.12 | $1.04 | $1.04 | $1.04 | 913,000 |
| 2016-02-24 | $1.10 | $1.16 | $1.06 | $1.12 | $1.12 | 646,500 |
| 2016-02-23 | $1.16 | $1.20 | $1.11 | $1.12 | $1.12 | 699,900 |
| 2016-02-22 | $1.20 | $1.21 | $1.07 | $1.18 | $1.18 | 995,500 |
| 2016-02-19 | $1.21 | $1.23 | $1.18 | $1.18 | $1.18 | 1,230,100 |
| 2016-02-18 | $1.24 | $1.24 | $1.17 | $1.21 | $1.21 | 3,213,200 |
| 2016-02-17 | $0.94 | $1.30 | $0.93 | $1.16 | $1.16 | 16,387,200 |
| 2016-02-16 | $1.80 | $1.86 | $1.75 | $1.85 | $1.85 | 238,800 |
| 2016-02-12 | $1.75 | $1.80 | $1.68 | $1.76 | $1.76 | 299,100 |
| 2016-02-11 | $1.65 | $1.78 | $1.65 | $1.73 | $1.73 | 261,400 |
| 2016-02-10 | $1.70 | $1.81 | $1.67 | $1.69 | $1.69 | 392,800 |
| 2016-02-09 | $1.62 | $1.82 | $1.57 | $1.69 | $1.69 | 615,000 |
| 2016-02-08 | $1.77 | $1.81 | $1.57 | $1.67 | $1.67 | 696,100 |
| 2016-02-05 | $1.90 | $1.93 | $1.78 | $1.78 | $1.78 | 372,800 |
| 2016-02-04 | $1.83 | $2.00 | $1.83 | $1.90 | $1.90 | 457,500 |
| 2016-02-03 | $1.87 | $1.89 | $1.75 | $1.82 | $1.82 | 437,000 |
| 2016-02-02 | $1.88 | $1.96 | $1.84 | $1.85 | $1.85 | 586,100 |
| 2016-02-01 | $1.83 | $1.97 | $1.81 | $1.92 | $1.92 | 334,800 |
| 2016-01-29 | $1.85 | $1.98 | $1.85 | $1.86 | $1.86 | 561,700 |
| 2016-01-28 | $1.97 | $1.97 | $1.83 | $1.85 | $1.85 | 411,600 |
| 2016-01-27 | $2.02 | $2.06 | $1.95 | $1.96 | $1.96 | 334,000 |
| 2016-01-26 | $2.08 | $2.11 | $1.98 | $2.04 | $2.04 | 274,900 |
| 2016-01-25 | $2.08 | $2.16 | $2.07 | $2.08 | $2.08 | 515,400 |
| 2016-01-22 | $2.21 | $2.25 | $2.09 | $2.10 | $2.10 | 434,900 |
| 2016-01-21 | $2.16 | $2.21 | $2.09 | $2.16 | $2.16 | 351,200 |
| 2016-01-20 | $2.02 | $2.21 | $1.93 | $2.18 | $2.18 | 585,500 |
| 2016-01-19 | $2.12 | $2.18 | $1.99 | $2.07 | $2.07 | 670,500 |
| 2016-01-15 | $2.07 | $2.13 | $2.01 | $2.10 | $2.10 | 781,900 |
| 2016-01-14 | $2.01 | $2.22 | $1.88 | $2.18 | $2.18 | 989,900 |
| 2016-01-13 | $1.95 | $2.22 | $1.95 | $2.01 | $2.01 | 1,528,700 |
| 2016-01-12 | $1.90 | $2.03 | $1.86 | $1.95 | $1.95 | 565,600 |
| 2016-01-11 | $1.90 | $1.90 | $1.77 | $1.88 | $1.88 | 490,800 |
| 2016-01-08 | $2.07 | $2.09 | $1.81 | $1.90 | $1.90 | 711,200 |
| 2016-01-07 | $2.13 | $2.14 | $1.92 | $2.00 | $2.00 | 563,100 |
| 2016-01-06 | $2.33 | $2.33 | $2.17 | $2.20 | $2.20 | 504,700 |
| 2016-01-05 | $2.33 | $2.42 | $2.30 | $2.36 | $2.36 | 248,200 |
| 2016-01-04 | $2.44 | $2.44 | $2.29 | $2.32 | $2.32 | 652,100 |
| 2015-12-31 | $2.53 | $2.57 | $2.42 | $2.45 | $2.45 | 861,900 |
| 2015-12-30 | $2.56 | $2.60 | $2.48 | $2.53 | $2.53 | 341,100 |
| 2015-12-29 | $2.60 | $2.66 | $2.54 | $2.57 | $2.57 | 414,000 |
| 2015-12-28 | $2.41 | $2.59 | $2.36 | $2.57 | $2.57 | 715,500 |
| 2015-12-24 | $2.46 | $2.49 | $2.34 | $2.41 | $2.41 | 383,400 |
| 2015-12-23 | $2.30 | $2.50 | $2.30 | $2.47 | $2.47 | 604,600 |
| 2015-12-22 | $2.45 | $2.47 | $2.30 | $2.33 | $2.33 | 410,500 |
| 2015-12-21 | $2.59 | $2.60 | $2.40 | $2.40 | $2.40 | 568,700 |
| 2015-12-18 | $2.70 | $2.75 | $2.52 | $2.55 | $2.55 | 538,800 |
| 2015-12-17 | $2.75 | $3.00 | $2.69 | $2.73 | $2.73 | 984,900 |
| 2015-12-16 | $2.53 | $2.70 | $2.48 | $2.62 | $2.62 | 446,000 |
| 2015-12-15 | $2.41 | $2.50 | $2.41 | $2.48 | $2.48 | 217,300 |
| 2015-12-14 | $2.47 | $2.52 | $2.37 | $2.40 | $2.40 | 315,100 |
| 2015-12-11 | $2.47 | $2.56 | $2.44 | $2.48 | $2.48 | 420,700 |
| 2015-12-10 | $2.48 | $2.57 | $2.47 | $2.52 | $2.52 | 241,700 |
| 2015-12-09 | $2.47 | $2.51 | $2.45 | $2.48 | $2.48 | 213,300 |
| 2015-12-08 | $2.40 | $2.53 | $2.36 | $2.48 | $2.48 | 300,000 |
| 2015-12-07 | $2.55 | $2.55 | $2.40 | $2.44 | $2.44 | 384,700 |
| 2015-12-04 | $2.52 | $2.59 | $2.47 | $2.53 | $2.53 | 325,000 |
| 2015-12-03 | $2.66 | $2.73 | $2.49 | $2.53 | $2.53 | 547,600 |
| 2015-12-02 | $2.72 | $2.79 | $2.68 | $2.69 | $2.69 | 186,300 |
| 2015-12-01 | $2.74 | $2.77 | $2.62 | $2.73 | $2.73 | 289,600 |
| 2015-11-30 | $2.88 | $2.88 | $2.65 | $2.72 | $2.72 | 539,500 |
| 2015-11-27 | $2.80 | $2.87 | $2.77 | $2.82 | $2.82 | 160,800 |
| 2015-11-25 | $2.76 | $2.81 | $2.67 | $2.79 | $2.79 | 407,700 |
| 2015-11-24 | $2.50 | $2.75 | $2.39 | $2.72 | $2.72 | 830,300 |
| 2015-11-23 | $2.39 | $2.64 | $2.38 | $2.50 | $2.50 | 1,444,100 |
| 2015-11-20 | $2.45 | $2.54 | $2.37 | $2.43 | $2.43 | 509,500 |
| 2015-11-19 | $2.51 | $2.54 | $2.27 | $2.40 | $2.40 | 1,869,300 |
| 2015-11-18 | $2.65 | $2.67 | $2.47 | $2.50 | $2.50 | 1,188,800 |
| 2015-11-17 | $2.75 | $2.82 | $2.65 | $2.68 | $2.68 | 1,538,200 |
| 2015-11-16 | $2.77 | $2.91 | $2.68 | $2.81 | $2.81 | 489,600 |
| 2015-11-13 | $2.82 | $2.88 | $2.66 | $2.76 | $2.76 | 1,244,300 |
| 2015-11-12 | $3.00 | $3.06 | $2.85 | $2.87 | $2.87 | 516,900 |
| 2015-11-11 | $3.08 | $3.08 | $2.99 | $3.00 | $3.00 | 262,600 |
| 2015-11-10 | $3.08 | $3.23 | $2.90 | $3.05 | $3.05 | 733,600 |
| 2015-11-09 | $3.20 | $3.24 | $3.11 | $3.20 | $3.20 | 461,300 |
| 2015-11-06 | $3.19 | $3.27 | $3.13 | $3.22 | $3.22 | 315,400 |
| 2015-11-05 | $3.36 | $3.36 | $3.16 | $3.21 | $3.21 | 344,300 |
| 2015-11-04 | $3.38 | $3.43 | $3.25 | $3.36 | $3.36 | 305,400 |
| 2015-11-03 | $3.33 | $3.49 | $3.33 | $3.35 | $3.35 | 419,200 |
| 2015-11-02 | $3.19 | $3.38 | $3.14 | $3.34 | $3.34 | 485,400 |
| 2015-10-30 | $3.13 | $3.34 | $3.12 | $3.16 | $3.16 | 513,800 |
| 2015-10-29 | $3.44 | $3.49 | $3.13 | $3.13 | $3.13 | 959,800 |
| 2015-10-28 | $3.27 | $3.50 | $3.23 | $3.50 | $3.50 | 295,500 |
| 2015-10-27 | $3.31 | $3.42 | $3.24 | $3.27 | $3.27 | 403,200 |
| 2015-10-26 | $3.31 | $3.46 | $3.26 | $3.34 | $3.34 | 192,900 |
| 2015-10-23 | $3.33 | $3.42 | $3.29 | $3.34 | $3.34 | 257,000 |
| 2015-10-22 | $3.20 | $3.30 | $3.09 | $3.29 | $3.29 | 379,700 |
| 2015-10-21 | $3.28 | $3.29 | $3.03 | $3.17 | $3.17 | 325,400 |
| 2015-10-20 | $3.42 | $3.44 | $3.22 | $3.24 | $3.24 | 224,700 |
| 2015-10-19 | $3.36 | $3.55 | $3.27 | $3.41 | $3.41 | 344,400 |
| 2015-10-16 | $3.44 | $3.52 | $3.28 | $3.36 | $3.36 | 264,600 |
| 2015-10-15 | $3.11 | $3.43 | $3.11 | $3.42 | $3.42 | 410,600 |
| 2015-10-14 | $3.17 | $3.24 | $3.10 | $3.12 | $3.12 | 238,400 |
| 2015-10-13 | $3.08 | $3.24 | $3.07 | $3.14 | $3.14 | 441,400 |
| 2015-10-12 | $3.22 | $3.23 | $3.08 | $3.12 | $3.12 | 237,700 |
| 2015-10-09 | $3.09 | $3.27 | $3.04 | $3.18 | $3.18 | 376,200 |
| 2015-10-08 | $3.09 | $3.13 | $2.92 | $3.08 | $3.08 | 437,800 |
| 2015-10-07 | $3.00 | $3.15 | $2.81 | $3.11 | $3.11 | 916,700 |
| 2015-10-06 | $3.02 | $3.07 | $2.76 | $2.94 | $2.94 | 749,800 |
| 2015-10-05 | $3.03 | $3.12 | $2.90 | $2.99 | $2.99 | 546,900 |
| 2015-10-02 | $2.89 | $3.11 | $2.80 | $3.03 | $3.03 | 767,600 |
| 2015-10-01 | $3.04 | $3.05 | $2.72 | $2.84 | $2.84 | 1,637,300 |
| 2015-09-30 | $3.15 | $3.19 | $2.93 | $3.00 | $3.00 | 1,554,400 |
| 2015-09-29 | $3.39 | $3.60 | $3.05 | $3.12 | $3.12 | 896,900 |
| 2015-09-28 | $3.65 | $3.68 | $3.37 | $3.47 | $3.47 | 611,400 |
| 2015-09-25 | $4.16 | $4.16 | $3.66 | $3.77 | $3.77 | 668,800 |
| 2015-09-24 | $4.00 | $4.12 | $3.98 | $4.09 | $4.09 | 611,300 |
| 2015-09-23 | $4.12 | $4.18 | $3.98 | $4.03 | $4.03 | 258,300 |
| 2015-09-22 | $4.22 | $4.26 | $3.97 | $4.12 | $4.12 | 415,100 |
| 2015-09-21 | $4.49 | $4.51 | $4.06 | $4.13 | $4.13 | 927,600 |
| 2015-09-18 | $4.26 | $4.52 | $4.25 | $4.43 | $4.43 | 768,600 |
| 2015-09-17 | $4.11 | $4.48 | $4.08 | $4.36 | $4.36 | 953,100 |
| 2015-09-16 | $4.18 | $4.18 | $3.96 | $4.10 | $4.10 | 404,800 |
| 2015-09-15 | $4.08 | $4.23 | $4.00 | $4.13 | $4.13 | 652,500 |
| 2015-09-14 | $3.94 | $4.14 | $3.78 | $4.11 | $4.11 | 560,800 |
| 2015-09-11 | $4.09 | $4.09 | $3.77 | $3.90 | $3.90 | 906,000 |
| 2015-09-10 | $3.98 | $4.15 | $3.98 | $4.14 | $4.14 | 559,000 |
| 2015-09-09 | $3.96 | $4.12 | $3.93 | $3.97 | $3.97 | 615,900 |
| 2015-09-08 | $3.81 | $3.99 | $3.75 | $3.89 | $3.89 | 439,800 |
| 2015-09-04 | $3.58 | $3.79 | $3.56 | $3.70 | $3.70 | 436,400 |
| 2015-09-03 | $3.78 | $3.93 | $3.66 | $3.68 | $3.68 | 414,000 |
| 2015-09-02 | $3.70 | $3.78 | $3.62 | $3.77 | $3.77 | 302,600 |
| 2015-09-01 | $3.44 | $3.73 | $3.36 | $3.62 | $3.62 | 539,600 |
| 2015-08-31 | $3.60 | $3.71 | $3.57 | $3.63 | $3.63 | 489,200 |
| 2015-08-28 | $3.62 | $3.70 | $3.59 | $3.64 | $3.64 | 382,400 |
| 2015-08-27 | $3.46 | $3.86 | $3.42 | $3.66 | $3.66 | 1,082,600 |
| 2015-08-26 | $3.40 | $3.49 | $3.24 | $3.46 | $3.46 | 731,700 |
| 2015-08-25 | $3.44 | $3.55 | $3.23 | $3.25 | $3.25 | 917,800 |
| 2015-08-24 | $3.29 | $3.61 | $3.10 | $3.25 | $3.25 | 1,330,200 |
| 2015-08-21 | $3.33 | $3.90 | $3.30 | $3.66 | $3.66 | 1,099,800 |
| 2015-08-20 | $3.79 | $3.89 | $3.43 | $3.44 | $3.44 | 1,201,300 |
Catalyst Pharmaceuticals Inc (CPRX) News Headlines
Recent Catalyst Pharmaceuticals Inc (CPRX) News
Similar Companies to Catalyst Pharmaceuticals Inc (CPRX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |