Centrais Eletricas Brasileiras S.A. (EBR) Exchange: NYSE
Data as of May 1, 2024
$7.44 ($0.08) 1.09%
Centrais Eletricas Brasileiras S.A. - Daily Information
Click for more stock information on Centrais Eletricas Brasileiras S.A..| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $7.38 |
| Previous Close | $7.44 |
| High | $7.54 |
| Low | $7.33 |
| Adjusted Open | $7.38 |
| Previous Adjusted Close | $7.44 |
| Adjusted High | $7.54 |
| Adjusted Low | $7.33 |
About Centrais Eletricas Brasileiras S.A. (EBR)
Centrais Eletricas Brasileiras S.A., or commonly abbreviated as EBR, is a Brazilian holding company with operations ranging from exploration and production of oil and gas, to distribution and commerce of electricity. EBR was founded in 1997 in Rio de Janeiro and since then has grown exponentially through strategic partnerships and alliances. Currently, the company operates in more than 15 states throughout Brazil, and provides services to thousands of individuals and businesses. Additionally, EBR is actively involved in the environmental conservation and sustainability of the Brazilian Amazon region.
Invest in Centrais Eletricas Brasileiras S.A. (EBR)
Historical Stock Data for Centrais Eletricas Brasileiras S.A. (EBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $7.38 | $7.54 | $7.33 | $7.44 | $7.44 | 652,944 |
| 2024-04-30 | $7.39 | $7.45 | $7.33 | $7.36 | $7.36 | 1,082,829 |
| 2024-04-29 | $7.43 | $7.48 | $7.40 | $7.43 | $7.43 | 824,100 |
| 2024-04-26 | $7.44 | $7.53 | $7.33 | $7.39 | $7.39 | 1,450,454 |
| 2024-04-25 | $7.08 | $7.26 | $7.05 | $7.21 | $7.21 | 1,359,154 |
| 2024-04-24 | $7.24 | $7.24 | $7.16 | $7.17 | $7.17 | 1,076,713 |
| 2024-04-23 | $7.26 | $7.34 | $7.18 | $7.29 | $7.29 | 926,045 |
| 2024-04-22 | $7.32 | $7.36 | $7.24 | $7.34 | $7.34 | 866,891 |
| 2024-04-19 | $7.27 | $7.38 | $7.27 | $7.34 | $7.34 | 765,118 |
| 2024-04-18 | $7.27 | $7.30 | $7.13 | $7.25 | $7.25 | 1,087,077 |
| 2024-04-17 | $7.34 | $7.36 | $7.17 | $7.27 | $7.27 | 1,856,145 |
| 2024-04-16 | $7.35 | $7.42 | $7.25 | $7.32 | $7.32 | 2,449,690 |
| 2024-04-15 | $7.49 | $7.55 | $7.29 | $7.55 | $7.55 | 3,159,659 |
| 2024-04-12 | $7.61 | $7.73 | $7.54 | $7.65 | $7.65 | 1,173,288 |
| 2024-04-11 | $7.93 | $7.93 | $7.63 | $7.65 | $7.65 | 2,396,244 |
| 2024-04-10 | $8.15 | $8.21 | $7.99 | $8.03 | $8.03 | 1,391,028 |
| 2024-04-09 | $8.28 | $8.37 | $8.25 | $8.32 | $8.32 | 879,251 |
| 2024-04-08 | $8.10 | $8.28 | $8.08 | $8.19 | $8.19 | 777,010 |
| 2024-04-05 | $8.11 | $8.14 | $7.97 | $8.14 | $8.14 | 1,112,917 |
| 2024-04-04 | $8.32 | $8.41 | $8.12 | $8.17 | $8.17 | 2,446,886 |
| 2024-04-03 | $8.04 | $8.16 | $7.91 | $8.12 | $8.12 | 1,418,945 |
| 2024-04-02 | $8.08 | $8.14 | $8.02 | $8.10 | $8.10 | 838,502 |
| 2024-04-01 | $8.35 | $8.37 | $8.08 | $8.14 | $8.14 | 818,821 |
| 2024-03-28 | $8.35 | $8.43 | $8.25 | $8.35 | $8.35 | 1,623,641 |
| 2024-03-27 | $8.51 | $8.52 | $8.27 | $8.39 | $8.39 | 977,444 |
| 2024-03-26 | $8.49 | $8.57 | $8.46 | $8.50 | $8.50 | 622,068 |
| 2024-03-25 | $8.40 | $8.55 | $8.37 | $8.50 | $8.50 | 978,547 |
| 2024-03-22 | $8.47 | $8.56 | $8.36 | $8.40 | $8.40 | 545,284 |
| 2024-03-21 | $8.48 | $8.57 | $8.40 | $8.53 | $8.53 | 1,162,484 |
| 2024-03-20 | $8.41 | $8.54 | $8.35 | $8.52 | $8.52 | 1,231,573 |
| 2024-03-19 | $8.18 | $8.38 | $8.12 | $8.30 | $8.30 | 1,664,628 |
| 2024-03-18 | $8.61 | $8.63 | $8.23 | $8.23 | $8.23 | 925,941 |
| 2024-03-15 | $8.72 | $8.72 | $8.42 | $8.59 | $8.59 | 1,542,979 |
| 2024-03-14 | $8.88 | $8.92 | $8.75 | $8.82 | $8.82 | 1,009,301 |
| 2024-03-13 | $8.70 | $8.82 | $8.67 | $8.73 | $8.73 | 1,418,491 |
| 2024-03-12 | $8.67 | $8.84 | $8.63 | $8.77 | $8.77 | 1,032,042 |
| 2024-03-11 | $8.66 | $8.72 | $8.63 | $8.64 | $8.64 | 641,462 |
| 2024-03-08 | $8.65 | $8.76 | $8.61 | $8.69 | $8.69 | 621,963 |
| 2024-03-07 | $8.79 | $8.80 | $8.73 | $8.79 | $8.79 | 325,045 |
| 2024-03-06 | $8.88 | $8.89 | $8.78 | $8.81 | $8.81 | 402,208 |
| 2024-03-05 | $8.84 | $8.95 | $8.75 | $8.80 | $8.80 | 1,080,662 |
| 2024-03-04 | $8.78 | $8.82 | $8.70 | $8.78 | $8.78 | 557,382 |
| 2024-03-01 | $8.80 | $8.92 | $8.71 | $8.82 | $8.82 | 770,352 |
| 2024-02-29 | $8.73 | $8.84 | $8.71 | $8.75 | $8.75 | 487,398 |
| 2024-02-28 | $8.78 | $8.87 | $8.74 | $8.82 | $8.82 | 449,487 |
| 2024-02-27 | $8.83 | $8.95 | $8.81 | $8.91 | $8.91 | 511,234 |
| 2024-02-26 | $8.67 | $8.72 | $8.61 | $8.68 | $8.68 | 306,616 |
| 2024-02-23 | $8.72 | $8.72 | $8.60 | $8.62 | $8.62 | 372,493 |
| 2024-02-22 | $8.88 | $8.91 | $8.73 | $8.76 | $8.76 | 508,732 |
| 2024-02-21 | $8.93 | $8.94 | $8.77 | $8.83 | $8.83 | 697,491 |
| 2024-02-20 | $8.78 | $9.11 | $8.78 | $9.04 | $9.04 | 895,403 |
| 2024-02-16 | $8.56 | $8.67 | $8.53 | $8.57 | $8.57 | 465,924 |
| 2024-02-15 | $8.66 | $8.69 | $8.58 | $8.60 | $8.60 | 714,911 |
| 2024-02-14 | $8.59 | $8.69 | $8.50 | $8.66 | $8.66 | 834,300 |
| 2024-02-13 | $8.72 | $8.78 | $8.46 | $8.51 | $8.51 | 669,363 |
| 2024-02-12 | $8.82 | $8.85 | $8.71 | $8.84 | $8.84 | 391,942 |
| 2024-02-09 | $8.60 | $8.84 | $8.57 | $8.79 | $8.79 | 1,115,699 |
| 2024-02-08 | $8.70 | $8.72 | $8.56 | $8.58 | $8.58 | 858,132 |
| 2024-02-07 | $8.66 | $8.80 | $8.66 | $8.72 | $8.72 | 712,455 |
| 2024-02-06 | $8.50 | $8.72 | $8.50 | $8.71 | $8.71 | 767,539 |
| 2024-02-05 | $8.19 | $8.24 | $8.05 | $8.21 | $8.21 | 424,082 |
| 2024-02-02 | $8.20 | $8.25 | $8.11 | $8.21 | $8.21 | 704,992 |
| 2024-02-01 | $8.25 | $8.46 | $8.19 | $8.43 | $8.43 | 820,796 |
| 2024-01-31 | $8.27 | $8.43 | $8.23 | $8.26 | $8.26 | 993,828 |
| 2024-01-30 | $8.19 | $8.22 | $8.07 | $8.15 | $8.15 | 856,760 |
| 2024-01-29 | $8.40 | $8.43 | $8.25 | $8.30 | $8.30 | 825,852 |
| 2024-01-26 | $8.40 | $8.40 | $8.33 | $8.34 | $8.34 | 597,332 |
| 2024-01-25 | $8.37 | $8.40 | $8.32 | $8.38 | $8.38 | 522,012 |
| 2024-01-24 | $8.38 | $8.39 | $8.27 | $8.29 | $8.29 | 475,441 |
| 2024-01-23 | $8.30 | $8.31 | $8.16 | $8.28 | $8.28 | 1,142,771 |
| 2024-01-22 | $8.40 | $8.43 | $8.12 | $8.17 | $8.17 | 794,224 |
| 2024-01-19 | $8.45 | $8.56 | $8.41 | $8.50 | $8.50 | 787,104 |
| 2024-01-18 | $8.46 | $8.46 | $8.29 | $8.31 | $8.31 | 529,837 |
| 2024-01-17 | $8.51 | $8.55 | $8.47 | $8.51 | $8.51 | 414,312 |
| 2024-01-16 | $8.71 | $8.72 | $8.44 | $8.53 | $8.53 | 1,283,575 |
| 2024-01-12 | $8.95 | $9.00 | $8.80 | $8.88 | $8.88 | 478,354 |
| 2024-01-11 | $8.88 | $8.96 | $8.71 | $8.87 | $8.87 | 1,442,046 |
| 2024-01-10 | $8.58 | $8.79 | $8.51 | $8.72 | $8.72 | 820,737 |
| 2024-01-09 | $8.43 | $8.51 | $8.39 | $8.48 | $8.48 | 672,293 |
| 2024-01-08 | $8.38 | $8.50 | $8.38 | $8.45 | $8.45 | 622,458 |
| 2024-01-05 | $8.45 | $8.56 | $8.43 | $8.48 | $8.48 | 415,159 |
| 2024-01-04 | $8.38 | $8.44 | $8.34 | $8.40 | $8.40 | 463,245 |
| 2024-01-03 | $8.47 | $8.57 | $8.46 | $8.47 | $8.47 | 530,633 |
| 2024-01-02 | $8.47 | $8.60 | $8.45 | $8.49 | $8.49 | 836,647 |
| 2023-12-29 | $8.65 | $8.65 | $8.55 | $8.62 | $8.62 | 574,622 |
| 2023-12-28 | $8.76 | $8.82 | $8.66 | $8.68 | $8.68 | 1,009,338 |
| 2023-12-27 | $8.72 | $8.80 | $8.69 | $8.77 | $8.77 | 437,046 |
| 2023-12-26 | $8.71 | $8.77 | $8.69 | $8.74 | $8.74 | 388,629 |
| 2023-12-22 | $8.54 | $8.73 | $8.52 | $8.66 | $8.66 | 566,097 |
| 2023-12-21 | $8.48 | $8.55 | $8.43 | $8.54 | $8.54 | 706,129 |
| 2023-12-20 | $8.53 | $8.55 | $8.32 | $8.32 | $8.32 | 1,403,139 |
| 2023-12-19 | $8.56 | $8.61 | $8.49 | $8.60 | $8.60 | 624,043 |
| 2023-12-18 | $8.35 | $8.49 | $8.29 | $8.46 | $8.46 | 964,250 |
| 2023-12-15 | $8.40 | $8.41 | $8.23 | $8.25 | $8.25 | 2,066,517 |
| 2023-12-14 | $8.50 | $8.52 | $8.39 | $8.47 | $8.47 | 1,252,844 |
| 2023-12-13 | $8.26 | $8.54 | $8.22 | $8.54 | $8.54 | 1,518,588 |
| 2023-12-12 | $8.26 | $8.27 | $8.14 | $8.19 | $8.19 | 1,330,856 |
| 2023-12-11 | $8.30 | $8.36 | $8.25 | $8.30 | $8.30 | 784,233 |
| 2023-12-08 | $8.39 | $8.48 | $8.28 | $8.34 | $8.34 | 1,258,526 |
| 2023-12-07 | $8.50 | $8.50 | $8.40 | $8.41 | $8.41 | 528,201 |
| 2023-12-06 | $8.45 | $8.47 | $8.40 | $8.45 | $8.45 | 812,044 |
| 2023-12-05 | $8.23 | $8.47 | $8.23 | $8.39 | $8.39 | 1,257,509 |
| 2023-12-04 | $8.31 | $8.37 | $8.18 | $8.24 | $8.24 | 698,608 |
| 2023-12-01 | $8.19 | $8.47 | $8.18 | $8.38 | $8.38 | 903,829 |
| 2023-11-30 | $8.21 | $8.33 | $8.09 | $8.28 | $8.28 | 1,897,575 |
| 2023-11-29 | $8.31 | $8.42 | $8.27 | $8.29 | $8.29 | 514,356 |
| 2023-11-28 | $8.38 | $8.52 | $8.33 | $8.38 | $8.38 | 620,187 |
| 2023-11-27 | $8.31 | $8.43 | $8.23 | $8.40 | $8.40 | 879,704 |
| 2023-11-24 | $8.27 | $8.32 | $8.22 | $8.27 | $8.27 | 352,343 |
| 2023-11-22 | $8.23 | $8.31 | $8.11 | $8.19 | $8.19 | 722,500 |
| 2023-11-21 | $8.25 | $8.30 | $8.13 | $8.18 | $8.18 | 673,928 |
| 2023-11-20 | $8.24 | $8.39 | $8.24 | $8.36 | $8.36 | 742,761 |
| 2023-11-17 | $8.24 | $8.40 | $8.21 | $8.23 | $8.23 | 848,166 |
| 2023-11-16 | $8.26 | $8.34 | $8.14 | $8.33 | $8.33 | 1,073,836 |
| 2023-11-15 | $8.13 | $8.23 | $7.97 | $8.14 | $8.14 | 1,186,534 |
| 2023-11-14 | $8.01 | $8.13 | $7.99 | $8.10 | $8.10 | 845,707 |
| 2023-11-13 | $7.58 | $7.80 | $7.57 | $7.78 | $7.78 | 627,528 |
| 2023-11-10 | $7.63 | $7.71 | $7.55 | $7.60 | $7.60 | 724,318 |
| 2023-11-09 | $7.69 | $7.73 | $7.49 | $7.52 | $7.52 | 1,227,365 |
| 2023-11-08 | $7.76 | $7.84 | $7.54 | $7.61 | $7.61 | 1,790,373 |
| 2023-11-07 | $7.69 | $7.80 | $7.67 | $7.68 | $7.68 | 1,600,278 |
| 2023-11-06 | $7.42 | $7.58 | $7.41 | $7.54 | $7.54 | 1,014,349 |
| 2023-11-03 | $7.51 | $7.62 | $7.41 | $7.53 | $7.53 | 1,693,970 |
| 2023-11-02 | $7.33 | $7.41 | $7.28 | $7.34 | $7.34 | 983,920 |
| 2023-11-01 | $6.91 | $7.27 | $6.91 | $7.23 | $7.23 | 934,700 |
| 2023-10-31 | $6.76 | $6.89 | $6.75 | $6.85 | $6.85 | 913,796 |
| 2023-10-30 | $6.99 | $7.06 | $6.75 | $6.80 | $6.80 | 992,593 |
| 2023-10-27 | $7.20 | $7.26 | $6.80 | $6.84 | $6.84 | 1,057,501 |
| 2023-10-26 | $6.93 | $7.03 | $6.88 | $7.02 | $7.02 | 481,080 |
| 2023-10-25 | $6.91 | $6.91 | $6.77 | $6.85 | $6.85 | 761,720 |
| 2023-10-24 | $6.85 | $6.99 | $6.84 | $6.92 | $6.92 | 1,149,733 |
| 2023-10-23 | $6.75 | $6.92 | $6.73 | $6.79 | $6.79 | 562,294 |
| 2023-10-20 | $6.71 | $6.82 | $6.66 | $6.76 | $6.76 | 1,291,916 |
| 2023-10-19 | $6.67 | $6.85 | $6.67 | $6.73 | $6.73 | 814,062 |
| 2023-10-18 | $6.82 | $6.82 | $6.65 | $6.68 | $6.68 | 983,475 |
| 2023-10-17 | $6.97 | $7.10 | $6.88 | $6.96 | $6.96 | 1,832,682 |
| 2023-10-16 | $7.01 | $7.09 | $6.95 | $7.04 | $7.04 | 508,449 |
| 2023-10-13 | $7.13 | $7.19 | $6.96 | $6.99 | $6.99 | 1,512,109 |
| 2023-10-12 | $7.16 | $7.21 | $6.98 | $7.01 | $7.01 | 463,068 |
| 2023-10-11 | $7.13 | $7.20 | $7.08 | $7.18 | $7.18 | 669,224 |
| 2023-10-10 | $7.01 | $7.16 | $6.97 | $7.16 | $7.16 | 798,063 |
| 2023-10-09 | $6.60 | $6.93 | $6.60 | $6.88 | $6.88 | 954,836 |
| 2023-10-06 | $6.58 | $6.75 | $6.45 | $6.72 | $6.72 | 1,412,943 |
| 2023-10-05 | $6.82 | $6.89 | $6.66 | $6.73 | $6.73 | 766,056 |
| 2023-10-04 | $6.85 | $6.93 | $6.74 | $6.84 | $6.84 | 703,730 |
| 2023-10-03 | $7.05 | $7.09 | $6.80 | $6.83 | $6.83 | 1,414,752 |
| 2023-10-02 | $7.26 | $7.26 | $7.08 | $7.09 | $7.09 | 808,112 |
| 2023-09-29 | $7.26 | $7.32 | $7.23 | $7.31 | $7.31 | 2,136,397 |
| 2023-09-28 | $7.02 | $7.20 | $6.95 | $7.15 | $7.15 | 1,052,898 |
| 2023-09-27 | $7.19 | $7.23 | $6.87 | $7.00 | $7.00 | 1,866,025 |
| 2023-09-26 | $7.38 | $7.56 | $7.25 | $7.26 | $7.26 | 1,527,375 |
| 2023-09-25 | $7.05 | $7.24 | $7.04 | $7.20 | $7.20 | 1,293,326 |
| 2023-09-22 | $7.08 | $7.17 | $7.03 | $7.08 | $7.08 | 662,003 |
| 2023-09-21 | $7.13 | $7.25 | $7.05 | $7.07 | $7.07 | 999,595 |
| 2023-09-20 | $7.32 | $7.44 | $7.29 | $7.41 | $7.41 | 672,616 |
| 2023-09-19 | $7.40 | $7.40 | $7.24 | $7.26 | $7.26 | 588,598 |
| 2023-09-18 | $7.35 | $7.38 | $7.25 | $7.35 | $7.35 | 653,331 |
| 2023-09-15 | $7.47 | $7.48 | $7.32 | $7.33 | $7.33 | 1,253,842 |
| 2023-09-14 | $7.44 | $7.55 | $7.35 | $7.51 | $7.51 | 670,489 |
| 2023-09-13 | $7.28 | $7.57 | $7.28 | $7.40 | $7.40 | 1,025,265 |
| 2023-09-12 | $7.04 | $7.23 | $7.04 | $7.20 | $7.20 | 427,784 |
| 2023-09-11 | $6.97 | $7.10 | $6.94 | $7.08 | $7.08 | 501,599 |
| 2023-09-08 | $6.78 | $6.89 | $6.71 | $6.87 | $6.87 | 611,819 |
| 2023-09-07 | $6.85 | $6.87 | $6.78 | $6.78 | $6.78 | 376,614 |
| 2023-09-06 | $6.98 | $7.02 | $6.82 | $6.85 | $6.85 | 511,168 |
| 2023-09-05 | $7.00 | $7.09 | $6.95 | $7.00 | $7.00 | 560,680 |
| 2023-09-01 | $7.19 | $7.24 | $7.15 | $7.16 | $7.16 | 432,091 |
| 2023-08-31 | $7.29 | $7.29 | $7.08 | $7.11 | $7.11 | 650,192 |
| 2023-08-30 | $7.55 | $7.57 | $7.41 | $7.43 | $7.43 | 484,910 |
| 2023-08-29 | $7.45 | $7.52 | $7.39 | $7.49 | $7.49 | 765,239 |
| 2023-08-28 | $7.41 | $7.48 | $7.36 | $7.46 | $7.46 | 442,530 |
| 2023-08-25 | $7.50 | $7.54 | $7.41 | $7.46 | $7.46 | 889,872 |
| 2023-08-24 | $7.60 | $7.71 | $7.49 | $7.55 | $7.55 | 1,403,615 |
| 2023-08-23 | $7.18 | $7.52 | $7.12 | $7.46 | $7.46 | 2,362,397 |
| 2023-08-22 | $6.86 | $6.93 | $6.82 | $6.89 | $6.89 | 888,263 |
| 2023-08-21 | $6.84 | $6.85 | $6.76 | $6.81 | $6.81 | 1,101,327 |
| 2023-08-18 | $6.94 | $7.02 | $6.91 | $6.95 | $6.95 | 639,477 |
| 2023-08-17 | $6.82 | $6.96 | $6.78 | $6.93 | $6.93 | 1,207,720 |
| 2023-08-16 | $7.05 | $7.06 | $6.71 | $6.80 | $6.80 | 3,231,248 |
| 2023-08-15 | $7.08 | $7.09 | $6.99 | $7.01 | $7.01 | 1,451,820 |
| 2023-08-14 | $7.42 | $7.42 | $7.28 | $7.32 | $7.32 | 573,944 |
| 2023-08-11 | $7.62 | $7.64 | $7.43 | $7.47 | $7.47 | 1,054,837 |
| 2023-08-10 | $7.66 | $7.76 | $7.59 | $7.61 | $7.61 | 494,236 |
| 2023-08-09 | $7.48 | $7.78 | $7.39 | $7.52 | $7.52 | 1,182,075 |
| 2023-08-08 | $7.49 | $7.53 | $7.41 | $7.49 | $7.49 | 995,582 |
| 2023-08-07 | $7.39 | $7.44 | $7.31 | $7.36 | $7.36 | 704,081 |
| 2023-08-04 | $7.52 | $7.68 | $7.42 | $7.43 | $7.43 | 1,163,634 |
| 2023-08-03 | $7.63 | $7.69 | $7.42 | $7.42 | $7.42 | 1,177,085 |
| 2023-08-02 | $7.93 | $7.99 | $7.85 | $7.92 | $7.92 | 1,062,093 |
| 2023-08-01 | $7.95 | $8.02 | $7.84 | $7.93 | $7.93 | 712,433 |
| 2023-07-31 | $8.09 | $8.25 | $8.08 | $8.12 | $8.12 | 651,565 |
| 2023-07-28 | $8.08 | $8.10 | $7.97 | $8.00 | $8.00 | 586,635 |
| 2023-07-27 | $8.30 | $8.32 | $8.00 | $8.02 | $8.02 | 945,843 |
| 2023-07-26 | $8.13 | $8.34 | $8.12 | $8.29 | $8.29 | 885,455 |
| 2023-07-25 | $8.26 | $8.26 | $8.11 | $8.13 | $8.13 | 578,714 |
| 2023-07-24 | $8.07 | $8.24 | $8.03 | $8.12 | $8.12 | 888,895 |
| 2023-07-21 | $7.97 | $8.13 | $7.97 | $8.06 | $8.06 | 546,722 |
| 2023-07-20 | $7.94 | $7.94 | $7.81 | $7.86 | $7.86 | 571,009 |
| 2023-07-19 | $7.85 | $7.95 | $7.76 | $7.89 | $7.89 | 768,205 |
| 2023-07-18 | $7.81 | $7.93 | $7.81 | $7.91 | $7.91 | 585,310 |
| 2023-07-17 | $7.85 | $7.95 | $7.78 | $7.90 | $7.90 | 509,286 |
| 2023-07-14 | $8.08 | $8.08 | $7.90 | $7.92 | $7.92 | 584,963 |
| 2023-07-13 | $8.01 | $8.13 | $7.99 | $8.08 | $8.08 | 856,376 |
| 2023-07-12 | $8.04 | $8.15 | $7.89 | $7.91 | $7.91 | 1,509,769 |
| 2023-07-11 | $7.84 | $7.98 | $7.74 | $7.95 | $7.95 | 953,696 |
| 2023-07-10 | $8.06 | $8.11 | $8.00 | $8.01 | $8.01 | 570,914 |
| 2023-07-07 | $7.98 | $8.23 | $7.98 | $8.13 | $8.13 | 821,537 |
| 2023-07-06 | $8.06 | $8.08 | $7.88 | $7.91 | $7.91 | 805,079 |
| 2023-07-05 | $8.22 | $8.32 | $8.15 | $8.20 | $8.20 | 1,051,096 |
| 2023-07-03 | $8.27 | $8.36 | $8.25 | $8.31 | $8.31 | 400,312 |
| 2023-06-30 | $8.05 | $8.32 | $8.05 | $8.27 | $8.27 | 1,210,014 |
| 2023-06-29 | $7.90 | $7.98 | $7.84 | $7.96 | $7.96 | 814,649 |
| 2023-06-28 | $7.94 | $8.03 | $7.88 | $7.89 | $7.89 | 777,974 |
| 2023-06-27 | $8.17 | $8.18 | $7.84 | $7.99 | $7.99 | 1,132,923 |
| 2023-06-26 | $8.20 | $8.23 | $8.09 | $8.15 | $8.15 | 615,543 |
| 2023-06-23 | $8.13 | $8.40 | $8.12 | $8.32 | $8.32 | 1,072,505 |
| 2023-06-22 | $8.23 | $8.25 | $8.07 | $8.15 | $8.15 | 1,165,085 |
| 2023-06-21 | $8.22 | $8.36 | $8.20 | $8.29 | $8.29 | 1,608,223 |
| 2023-06-20 | $8.19 | $8.24 | $8.10 | $8.18 | $8.18 | 1,653,488 |
| 2023-06-16 | $8.05 | $8.18 | $8.01 | $8.01 | $8.01 | 3,037,523 |
| 2023-06-15 | $8.12 | $8.34 | $8.04 | $8.26 | $8.26 | 1,306,302 |
| 2023-06-14 | $7.95 | $8.17 | $7.94 | $8.11 | $8.11 | 2,632,960 |
| 2023-06-13 | $8.00 | $8.03 | $7.84 | $7.88 | $7.88 | 1,112,458 |
| 2023-06-12 | $7.89 | $8.05 | $7.83 | $8.00 | $8.00 | 2,342,907 |
| 2023-06-09 | $7.72 | $7.99 | $7.72 | $7.85 | $7.85 | 785,168 |
| 2023-06-08 | $7.64 | $7.70 | $7.63 | $7.68 | $7.68 | 368,135 |
| 2023-06-07 | $7.81 | $7.83 | $7.63 | $7.69 | $7.69 | 1,516,688 |
| 2023-06-06 | $7.50 | $7.77 | $7.48 | $7.71 | $7.71 | 1,408,064 |
| 2023-06-05 | $7.30 | $7.41 | $7.29 | $7.36 | $7.36 | 1,368,246 |
| 2023-06-02 | $7.23 | $7.31 | $7.19 | $7.29 | $7.29 | 1,050,681 |
| 2023-06-01 | $6.90 | $7.09 | $6.83 | $7.05 | $7.05 | 1,239,116 |
| 2023-05-31 | $6.94 | $7.00 | $6.86 | $6.98 | $6.98 | 987,097 |
| 2023-05-30 | $6.87 | $6.93 | $6.78 | $6.89 | $6.89 | 1,151,413 |
| 2023-05-26 | $7.10 | $7.20 | $6.96 | $7.09 | $7.09 | 1,412,457 |
| 2023-05-25 | $7.24 | $7.31 | $7.08 | $7.12 | $7.12 | 1,951,046 |
| 2023-05-24 | $7.22 | $7.25 | $6.99 | $7.01 | $7.01 | 2,818,575 |
| 2023-05-23 | $7.20 | $7.33 | $7.17 | $7.20 | $7.20 | 1,129,415 |
| 2023-05-22 | $7.13 | $7.28 | $7.07 | $7.18 | $7.18 | 1,043,866 |
| 2023-05-19 | $6.89 | $7.08 | $6.89 | $7.00 | $7.00 | 995,802 |
| 2023-05-18 | $6.98 | $7.07 | $6.87 | $6.91 | $6.91 | 833,627 |
| 2023-05-17 | $7.21 | $7.22 | $6.96 | $7.01 | $7.01 | 1,447,683 |
| 2023-05-16 | $7.38 | $7.47 | $7.11 | $7.12 | $7.12 | 1,499,686 |
| 2023-05-15 | $7.20 | $7.34 | $7.14 | $7.27 | $7.27 | 848,097 |
| 2023-05-12 | $7.28 | $7.31 | $7.14 | $7.17 | $7.17 | 1,833,493 |
| 2023-05-11 | $7.18 | $7.42 | $7.13 | $7.29 | $7.29 | 1,397,619 |
| 2023-05-10 | $7.09 | $7.34 | $7.07 | $7.24 | $7.24 | 1,935,019 |
| 2023-05-09 | $6.62 | $7.03 | $6.55 | $6.97 | $6.97 | 3,399,954 |
| 2023-05-08 | $6.70 | $6.83 | $6.60 | $6.69 | $6.69 | 1,292,426 |
| 2023-05-05 | $6.80 | $6.91 | $6.74 | $6.90 | $6.90 | 1,284,353 |
| 2023-05-04 | $6.80 | $6.84 | $6.66 | $6.77 | $6.73 | 2,461,999 |
| 2023-05-03 | $6.67 | $6.68 | $6.58 | $6.64 | $6.64 | 1,339,345 |
| 2023-05-02 | $6.81 | $6.86 | $6.61 | $6.66 | $6.66 | 1,154,914 |
| 2023-05-01 | $6.75 | $6.97 | $6.71 | $6.73 | $6.73 | 1,122,593 |
| 2023-04-28 | $6.75 | $6.88 | $6.71 | $6.72 | $6.72 | 1,357,866 |
| 2023-04-27 | $6.80 | $6.89 | $6.74 | $6.82 | $6.82 | 540,042 |
| 2023-04-26 | $6.72 | $6.84 | $6.67 | $6.75 | $6.75 | 737,105 |
| 2023-04-25 | $6.77 | $6.79 | $6.65 | $6.74 | $6.74 | 831,628 |
| 2023-04-24 | $6.63 | $6.88 | $6.57 | $6.81 | $6.81 | 1,293,546 |
| 2023-04-21 | $6.70 | $6.75 | $6.56 | $6.63 | $6.63 | 771,666 |
| 2023-04-20 | $6.63 | $6.73 | $6.60 | $6.68 | $6.68 | 1,381,753 |
| 2023-04-19 | $6.76 | $6.81 | $6.64 | $6.68 | $6.68 | 1,087,599 |
| 2023-04-18 | $6.82 | $6.99 | $6.78 | $6.92 | $6.92 | 1,565,195 |
| 2023-04-17 | $6.88 | $6.89 | $6.75 | $6.84 | $6.84 | 1,815,675 |
| 2023-04-14 | $6.96 | $7.22 | $6.92 | $7.12 | $7.12 | 2,113,348 |
| 2023-04-13 | $7.09 | $7.19 | $7.08 | $7.15 | $7.15 | 1,037,611 |
| 2023-04-12 | $7.03 | $7.31 | $7.02 | $7.12 | $7.12 | 2,300,258 |
| 2023-04-11 | $6.80 | $6.93 | $6.77 | $6.86 | $6.86 | 1,099,628 |
| 2023-04-10 | $6.51 | $6.60 | $6.48 | $6.60 | $6.60 | 936,192 |
| 2023-04-06 | $6.54 | $6.56 | $6.46 | $6.51 | $6.51 | 575,300 |
| 2023-04-05 | $6.60 | $6.69 | $6.52 | $6.55 | $6.55 | 710,517 |
| 2023-04-04 | $6.56 | $6.66 | $6.52 | $6.59 | $6.59 | 835,355 |
| 2023-04-03 | $6.55 | $6.59 | $6.48 | $6.52 | $6.52 | 842,865 |
| 2023-03-31 | $6.67 | $6.71 | $6.57 | $6.63 | $6.63 | 1,887,772 |
| 2023-03-30 | $6.69 | $6.72 | $6.47 | $6.61 | $6.61 | 1,662,172 |
| 2023-03-29 | $6.39 | $6.56 | $6.31 | $6.48 | $6.48 | 1,376,537 |
| 2023-03-28 | $6.36 | $6.59 | $6.35 | $6.48 | $6.48 | 2,089,521 |
| 2023-03-27 | $5.98 | $6.17 | $5.96 | $6.13 | $6.13 | 1,203,666 |
| 2023-03-24 | $5.79 | $6.02 | $5.74 | $5.92 | $5.92 | 1,319,807 |
| 2023-03-23 | $5.92 | $5.93 | $5.67 | $5.75 | $5.75 | 1,523,560 |
| 2023-03-22 | $5.91 | $6.05 | $5.84 | $5.86 | $5.86 | 1,620,445 |
| 2023-03-21 | $6.16 | $6.19 | $5.89 | $5.91 | $5.91 | 2,336,979 |
| 2023-03-20 | $6.12 | $6.18 | $6.06 | $6.11 | $6.11 | 2,393,326 |
| 2023-03-17 | $6.22 | $6.27 | $6.12 | $6.14 | $6.14 | 2,671,230 |
| 2023-03-16 | $6.45 | $6.58 | $6.38 | $6.45 | $6.45 | 2,192,030 |
| 2023-03-15 | $6.04 | $6.46 | $6.02 | $6.40 | $6.40 | 3,146,848 |
| 2023-03-14 | $6.07 | $6.22 | $5.97 | $6.13 | $6.13 | 1,244,306 |
| 2023-03-13 | $6.00 | $6.21 | $6.00 | $6.08 | $6.08 | 2,048,435 |
| 2023-03-10 | $6.12 | $6.29 | $6.11 | $6.12 | $6.12 | 1,368,551 |
| 2023-03-09 | $6.44 | $6.44 | $6.23 | $6.26 | $6.26 | 1,773,500 |
| 2023-03-08 | $6.42 | $6.53 | $6.38 | $6.45 | $6.45 | 1,301,464 |
| 2023-03-07 | $6.31 | $6.34 | $6.19 | $6.27 | $6.27 | 1,397,083 |
| 2023-03-06 | $6.30 | $6.47 | $6.26 | $6.46 | $6.46 | 3,898,685 |
| 2023-03-03 | $6.43 | $6.45 | $6.34 | $6.37 | $6.37 | 2,732,611 |
| 2023-03-02 | $6.45 | $6.53 | $6.40 | $6.43 | $6.43 | 1,410,455 |
| 2023-03-01 | $6.50 | $6.52 | $6.36 | $6.52 | $6.52 | 2,239,311 |
| 2023-02-28 | $6.62 | $6.66 | $6.52 | $6.57 | $6.57 | 1,409,160 |
| 2023-02-27 | $6.66 | $6.78 | $6.63 | $6.70 | $6.70 | 1,355,292 |
| 2023-02-24 | $6.75 | $6.75 | $6.63 | $6.71 | $6.71 | 982,562 |
| 2023-02-23 | $6.84 | $6.89 | $6.72 | $6.83 | $6.83 | 823,436 |
| 2023-02-22 | $6.78 | $6.88 | $6.71 | $6.77 | $6.77 | 1,391,348 |
| 2023-02-21 | $6.96 | $7.00 | $6.74 | $6.75 | $6.75 | 703,980 |
| 2023-02-17 | $6.93 | $7.06 | $6.91 | $6.97 | $6.97 | 869,414 |
| 2023-02-16 | $6.70 | $6.91 | $6.60 | $6.88 | $6.88 | 1,971,298 |
| 2023-02-15 | $6.86 | $6.98 | $6.80 | $6.93 | $6.93 | 1,265,391 |
| 2023-02-14 | $7.00 | $7.06 | $6.74 | $6.85 | $6.85 | 2,234,379 |
| 2023-02-13 | $7.12 | $7.23 | $7.08 | $7.13 | $7.13 | 999,611 |
| 2023-02-10 | $7.00 | $7.16 | $6.94 | $7.11 | $7.11 | 2,270,226 |
| 2023-02-09 | $7.10 | $7.10 | $6.90 | $6.91 | $6.91 | 2,469,603 |
| 2023-02-08 | $7.13 | $7.21 | $7.04 | $7.19 | $7.19 | 3,117,669 |
| 2023-02-07 | $7.31 | $7.34 | $7.07 | $7.12 | $7.12 | 2,883,140 |
| 2023-02-06 | $7.30 | $7.44 | $7.27 | $7.41 | $7.41 | 985,949 |
| 2023-02-03 | $7.57 | $7.66 | $7.39 | $7.46 | $7.46 | 1,761,479 |
| 2023-02-02 | $8.14 | $8.19 | $7.70 | $7.70 | $7.70 | 2,022,279 |
| 2023-02-01 | $7.91 | $7.96 | $7.67 | $7.88 | $7.88 | 1,892,606 |
| 2023-01-31 | $8.06 | $8.06 | $7.92 | $8.05 | $8.05 | 995,542 |
| 2023-01-30 | $8.13 | $8.14 | $7.90 | $7.93 | $7.93 | 1,139,136 |
| 2023-01-27 | $8.24 | $8.28 | $8.07 | $8.14 | $8.14 | 818,370 |
| 2023-01-26 | $8.43 | $8.48 | $8.36 | $8.43 | $8.43 | 568,394 |
| 2023-01-25 | $8.07 | $8.41 | $8.07 | $8.40 | $8.40 | 1,047,478 |
| 2023-01-24 | $8.04 | $8.12 | $7.95 | $8.08 | $8.08 | 828,528 |
| 2023-01-23 | $7.85 | $8.05 | $7.81 | $7.89 | $7.89 | 763,676 |
| 2023-01-20 | $7.90 | $7.92 | $7.80 | $7.85 | $7.85 | 1,128,413 |
| 2023-01-19 | $7.92 | $8.10 | $7.83 | $8.03 | $8.03 | 1,239,428 |
| 2023-01-18 | $8.24 | $8.30 | $8.02 | $8.09 | $8.09 | 937,680 |
| 2023-01-17 | $8.06 | $8.19 | $8.03 | $8.15 | $8.15 | 1,283,347 |
| 2023-01-13 | $8.17 | $8.25 | $8.13 | $8.17 | $8.17 | 466,879 |
| 2023-01-12 | $8.35 | $8.50 | $8.20 | $8.32 | $8.32 | 1,375,955 |
| 2023-01-11 | $7.94 | $8.27 | $7.93 | $8.19 | $8.19 | 1,467,127 |
| 2023-01-10 | $7.84 | $7.90 | $7.67 | $7.89 | $7.89 | 1,316,240 |
| 2023-01-09 | $7.72 | $7.96 | $7.70 | $7.82 | $7.82 | 945,590 |
| 2023-01-06 | $7.83 | $7.89 | $7.75 | $7.84 | $7.84 | 788,451 |
| 2023-01-05 | $7.56 | $7.69 | $7.52 | $7.69 | $7.69 | 1,167,998 |
| 2023-01-04 | $7.47 | $7.67 | $7.41 | $7.52 | $7.52 | 1,768,907 |
| 2023-01-03 | $7.53 | $7.68 | $7.26 | $7.27 | $7.27 | 3,718,089 |
| 2022-12-30 | $7.94 | $8.11 | $7.91 | $7.93 | $7.93 | 1,294,256 |
| 2022-12-29 | $8.19 | $8.23 | $7.88 | $7.97 | $7.97 | 1,997,618 |
| 2022-12-28 | $7.92 | $8.13 | $7.87 | $8.06 | $8.06 | 1,339,714 |
| 2022-12-27 | $7.86 | $7.99 | $7.75 | $7.81 | $7.81 | 1,603,607 |
| 2022-12-23 | $8.47 | $8.57 | $8.33 | $8.42 | $8.42 | 1,454,244 |
| 2022-12-22 | $8.15 | $8.26 | $8.11 | $8.23 | $8.23 | 1,202,385 |
| 2022-12-21 | $8.14 | $8.23 | $8.05 | $8.15 | $8.15 | 1,107,929 |
| 2022-12-20 | $8.12 | $8.26 | $8.06 | $8.14 | $8.14 | 1,410,252 |
| 2022-12-19 | $7.70 | $7.93 | $7.68 | $7.87 | $7.87 | 1,943,783 |
| 2022-12-16 | $7.81 | $7.84 | $7.58 | $7.63 | $7.63 | 4,370,564 |
| 2022-12-15 | $7.82 | $7.97 | $7.66 | $7.73 | $7.73 | 2,152,339 |
| 2022-12-14 | $7.73 | $7.93 | $7.53 | $7.87 | $7.87 | 3,244,177 |
| 2022-12-13 | $8.11 | $8.19 | $7.76 | $7.85 | $7.85 | 2,741,940 |
| 2022-12-12 | $7.81 | $7.88 | $7.58 | $7.85 | $7.85 | 2,393,537 |
| 2022-12-09 | $8.14 | $8.22 | $8.08 | $8.09 | $8.09 | 560,149 |
| 2022-12-08 | $8.36 | $8.38 | $8.15 | $8.19 | $8.19 | 1,066,826 |
| 2022-12-07 | $8.48 | $8.58 | $8.39 | $8.42 | $8.42 | 1,643,091 |
| 2022-12-06 | $8.15 | $8.28 | $8.13 | $8.23 | $8.23 | 1,018,186 |
| 2022-12-05 | $8.21 | $8.22 | $8.03 | $8.10 | $8.10 | 1,711,635 |
| 2022-12-02 | $8.97 | $9.16 | $8.40 | $8.45 | $8.45 | 3,789,916 |
| 2022-12-01 | $8.97 | $9.04 | $8.77 | $8.85 | $8.85 | 1,602,097 |
| 2022-11-30 | $8.76 | $8.97 | $8.57 | $8.96 | $8.96 | 2,463,593 |
| 2022-11-29 | $8.56 | $8.87 | $8.56 | $8.80 | $8.80 | 1,275,271 |
| 2022-11-28 | $8.37 | $8.56 | $8.35 | $8.52 | $8.52 | 897,328 |
| 2022-11-25 | $8.62 | $8.62 | $8.37 | $8.45 | $8.45 | 700,887 |
| 2022-11-23 | $8.30 | $8.43 | $8.20 | $8.40 | $8.40 | 1,217,297 |
| 2022-11-22 | $8.62 | $8.66 | $8.34 | $8.41 | $8.41 | 1,518,207 |
| 2022-11-21 | $8.31 | $8.66 | $8.20 | $8.58 | $8.58 | 2,852,868 |
| 2022-11-18 | $8.18 | $8.24 | $8.07 | $8.13 | $8.13 | 1,388,520 |
| 2022-11-17 | $7.72 | $8.07 | $7.70 | $8.01 | $8.01 | 3,668,375 |
| 2022-11-16 | $8.31 | $8.40 | $8.04 | $8.05 | $8.05 | 3,153,621 |
| 2022-11-15 | $8.51 | $8.53 | $8.35 | $8.39 | $8.39 | 2,404,803 |
| 2022-11-14 | $8.42 | $8.66 | $8.38 | $8.45 | $8.45 | 3,269,292 |
| 2022-11-11 | $8.48 | $8.71 | $8.29 | $8.40 | $8.40 | 3,130,595 |
| 2022-11-10 | $8.61 | $8.63 | $8.13 | $8.33 | $8.33 | 4,397,708 |
| 2022-11-09 | $9.43 | $9.57 | $9.29 | $9.36 | $9.36 | 2,566,208 |
| 2022-11-08 | $9.45 | $9.61 | $9.41 | $9.49 | $9.49 | 1,605,679 |
| 2022-11-07 | $10.00 | $10.04 | $9.45 | $9.50 | $9.50 | 3,321,094 |
| 2022-11-04 | $10.22 | $10.39 | $10.02 | $10.20 | $10.20 | 3,648,029 |
| 2022-11-03 | $9.39 | $9.96 | $9.38 | $9.88 | $9.88 | 2,590,940 |
| 2022-11-02 | $9.64 | $9.72 | $9.34 | $9.34 | $9.34 | 2,200,794 |
| 2022-11-01 | $9.49 | $9.85 | $9.44 | $9.67 | $9.67 | 2,996,797 |
| 2022-10-31 | $8.84 | $9.66 | $8.84 | $9.57 | $9.57 | 5,326,416 |
| 2022-10-28 | $8.91 | $9.13 | $8.82 | $9.05 | $9.05 | 4,147,758 |
| 2022-10-27 | $8.65 | $9.18 | $8.64 | $8.94 | $8.94 | 4,079,278 |
| 2022-10-26 | $8.79 | $8.87 | $8.42 | $8.42 | $8.42 | 1,898,956 |
| 2022-10-25 | $8.89 | $9.04 | $8.84 | $8.86 | $8.86 | 2,196,928 |
| 2022-10-24 | $9.19 | $9.21 | $8.89 | $9.13 | $9.13 | 3,318,987 |
| 2022-10-21 | $9.18 | $9.54 | $9.15 | $9.29 | $9.29 | 12,836,439 |
| 2022-10-20 | $9.13 | $9.27 | $9.11 | $9.24 | $9.24 | 3,267,264 |
| 2022-10-19 | $8.94 | $9.08 | $8.89 | $9.05 | $9.05 | 2,563,157 |
| 2022-10-18 | $8.82 | $9.01 | $8.72 | $8.99 | $8.99 | 2,884,135 |
| 2022-10-17 | $8.44 | $8.78 | $8.41 | $8.67 | $8.67 | 4,176,803 |
| 2022-10-14 | $8.57 | $8.60 | $8.18 | $8.22 | $8.22 | 2,313,874 |
| 2022-10-13 | $8.32 | $8.72 | $8.30 | $8.58 | $8.58 | 1,958,822 |
| 2022-10-12 | $8.66 | $8.66 | $8.36 | $8.38 | $8.38 | 1,664,223 |
| 2022-10-11 | $8.85 | $8.91 | $8.61 | $8.66 | $8.66 | 2,065,286 |
| 2022-10-10 | $8.79 | $8.90 | $8.78 | $8.87 | $8.87 | 2,015,122 |
| 2022-10-07 | $8.71 | $8.82 | $8.63 | $8.73 | $8.73 | 1,955,994 |
| 2022-10-06 | $8.61 | $8.92 | $8.60 | $8.80 | $8.80 | 2,258,756 |
| 2022-10-05 | $8.54 | $8.61 | $8.44 | $8.55 | $8.55 | 1,491,656 |
| 2022-10-04 | $8.88 | $8.93 | $8.61 | $8.64 | $8.64 | 4,265,546 |
| 2022-10-03 | $8.58 | $8.90 | $8.47 | $8.88 | $8.88 | 2,830,892 |
| 2022-09-30 | $7.95 | $8.12 | $7.89 | $8.03 | $8.03 | 6,501,635 |
| 2022-09-29 | $7.85 | $7.98 | $7.68 | $7.94 | $7.94 | 2,357,908 |
| 2022-09-28 | $8.19 | $8.19 | $7.96 | $8.05 | $8.05 | 2,991,733 |
| 2022-09-27 | $8.34 | $8.36 | $8.08 | $8.14 | $8.14 | 1,946,693 |
| 2022-09-26 | $8.56 | $8.62 | $8.26 | $8.36 | $8.36 | 4,471,287 |
| 2022-09-23 | $8.82 | $8.87 | $8.70 | $8.76 | $8.76 | 1,441,469 |
| 2022-09-22 | $8.65 | $9.10 | $8.63 | $9.06 | $9.06 | 1,750,231 |
| 2022-09-21 | $8.63 | $8.78 | $8.48 | $8.61 | $8.61 | 1,593,606 |
| 2022-09-20 | $8.51 | $8.63 | $8.45 | $8.58 | $8.58 | 1,658,923 |
| 2022-09-19 | $8.34 | $8.63 | $8.30 | $8.58 | $8.58 | 1,137,373 |
| 2022-09-16 | $8.43 | $8.54 | $8.32 | $8.45 | $8.45 | 1,953,568 |
| 2022-09-15 | $8.69 | $8.75 | $8.53 | $8.55 | $8.55 | 1,156,993 |
| 2022-09-14 | $8.78 | $8.86 | $8.75 | $8.82 | $8.82 | 1,030,007 |
| 2022-09-13 | $8.83 | $9.04 | $8.76 | $8.77 | $8.77 | 1,392,369 |
| 2022-09-12 | $9.00 | $9.18 | $8.99 | $9.08 | $9.08 | 1,277,009 |
| 2022-09-09 | $8.80 | $8.91 | $8.77 | $8.83 | $8.83 | 1,038,253 |
| 2022-09-08 | $8.73 | $8.87 | $8.57 | $8.73 | $8.73 | 1,534,032 |
| 2022-09-07 | $8.57 | $8.79 | $8.54 | $8.74 | $8.74 | 686,018 |
| 2022-09-06 | $8.73 | $8.75 | $8.60 | $8.64 | $8.64 | 1,470,980 |
| 2022-09-02 | $9.04 | $9.11 | $8.94 | $8.99 | $8.99 | 1,075,555 |
| 2022-09-01 | $9.08 | $9.11 | $8.83 | $8.97 | $8.97 | 1,381,046 |
| 2022-08-31 | $8.94 | $9.19 | $8.91 | $8.94 | $8.94 | 1,129,466 |
| 2022-08-30 | $9.34 | $9.35 | $9.02 | $9.04 | $9.04 | 1,199,136 |
| 2022-08-29 | $9.17 | $9.42 | $9.17 | $9.34 | $9.34 | 823,276 |
| 2022-08-26 | $9.20 | $9.26 | $9.08 | $9.18 | $9.18 | 1,157,569 |
| 2022-08-25 | $9.28 | $9.31 | $9.10 | $9.19 | $9.19 | 763,718 |
| 2022-08-24 | $9.35 | $9.52 | $9.32 | $9.38 | $9.38 | 957,982 |
| 2022-08-23 | $9.37 | $9.55 | $9.34 | $9.35 | $9.35 | 1,861,276 |
| 2022-08-22 | $9.30 | $9.31 | $9.14 | $9.27 | $9.27 | 2,027,977 |
| 2022-08-19 | $9.42 | $9.44 | $9.30 | $9.34 | $9.34 | 1,785,616 |
| 2022-08-18 | $9.73 | $9.80 | $9.52 | $9.59 | $9.59 | 1,735,581 |
| 2022-08-17 | $9.42 | $9.67 | $9.40 | $9.66 | $9.66 | 2,452,265 |
| 2022-08-16 | $9.49 | $9.52 | $9.34 | $9.49 | $9.49 | 1,702,450 |
| 2022-08-15 | $9.16 | $9.66 | $9.13 | $9.61 | $9.61 | 970,089 |
| 2022-08-12 | $9.28 | $9.29 | $9.09 | $9.27 | $9.27 | 1,754,633 |
| 2022-08-11 | $9.48 | $9.52 | $9.11 | $9.15 | $9.15 | 1,963,832 |
| 2022-08-10 | $9.67 | $9.72 | $9.36 | $9.46 | $9.46 | 1,872,446 |
| 2022-08-09 | $9.55 | $9.60 | $9.40 | $9.48 | $9.48 | 1,131,979 |
| 2022-08-08 | $9.46 | $9.63 | $9.46 | $9.51 | $9.51 | 1,475,829 |
| 2022-08-05 | $9.22 | $9.39 | $9.15 | $9.35 | $9.35 | 1,086,581 |
| 2022-08-04 | $9.08 | $9.38 | $9.08 | $9.30 | $9.30 | 2,205,577 |
| 2022-08-03 | $8.88 | $9.07 | $8.77 | $8.96 | $8.96 | 1,885,778 |
| 2022-08-02 | $9.07 | $9.08 | $8.92 | $8.96 | $8.96 | 1,023,617 |
| 2022-08-01 | $8.92 | $9.15 | $8.88 | $9.01 | $9.01 | 1,156,923 |
| 2022-07-29 | $8.79 | $9.02 | $8.79 | $8.96 | $8.96 | 722,722 |
| 2022-07-28 | $8.78 | $8.90 | $8.67 | $8.88 | $8.88 | 1,086,328 |
| 2022-07-27 | $8.52 | $8.73 | $8.49 | $8.69 | $8.69 | 968,461 |
| 2022-07-26 | $8.42 | $8.48 | $8.35 | $8.42 | $8.42 | 674,631 |
| 2022-07-25 | $8.26 | $8.44 | $8.26 | $8.42 | $8.42 | 730,002 |
| 2022-07-22 | $8.16 | $8.25 | $8.07 | $8.16 | $8.16 | 1,471,816 |
| 2022-07-21 | $8.06 | $8.18 | $8.03 | $8.15 | $8.15 | 1,096,496 |
| 2022-07-20 | $8.34 | $8.41 | $8.12 | $8.17 | $8.17 | 1,252,375 |
| 2022-07-19 | $8.22 | $8.30 | $8.15 | $8.22 | $8.22 | 1,529,004 |
| 2022-07-18 | $8.30 | $8.37 | $8.08 | $8.10 | $8.10 | 1,669,668 |
| 2022-07-15 | $8.00 | $8.23 | $7.85 | $8.23 | $8.23 | 1,749,584 |
| 2022-07-14 | $7.86 | $8.06 | $7.80 | $8.06 | $8.06 | 2,063,515 |
| 2022-07-13 | $7.91 | $8.19 | $7.91 | $8.03 | $8.03 | 2,249,511 |
| 2022-07-12 | $7.77 | $8.02 | $7.67 | $7.91 | $7.91 | 1,701,134 |
| 2022-07-11 | $8.19 | $8.23 | $7.82 | $7.92 | $7.92 | 3,987,499 |
| 2022-07-08 | $8.47 | $8.48 | $8.30 | $8.39 | $8.39 | 2,035,076 |
| 2022-07-07 | $8.36 | $8.53 | $8.35 | $8.42 | $8.42 | 1,666,432 |
| 2022-07-06 | $8.31 | $8.33 | $8.04 | $8.18 | $8.18 | 1,815,881 |
| 2022-07-05 | $8.36 | $8.39 | $8.15 | $8.38 | $8.38 | 4,334,723 |
| 2022-07-01 | $8.79 | $9.00 | $8.64 | $8.71 | $8.71 | 3,836,605 |
| 2022-06-30 | $8.73 | $9.01 | $8.68 | $8.87 | $8.87 | 2,534,522 |
| 2022-06-29 | $8.84 | $8.93 | $8.72 | $8.88 | $8.88 | 2,112,876 |
| 2022-06-28 | $8.78 | $8.87 | $8.65 | $8.70 | $8.70 | 2,409,349 |
| 2022-06-27 | $8.51 | $8.75 | $8.47 | $8.71 | $8.71 | 2,023,874 |
| 2022-06-24 | $8.47 | $8.54 | $8.41 | $8.50 | $8.50 | 1,217,486 |
| 2022-06-23 | $8.57 | $8.61 | $8.39 | $8.50 | $8.50 | 2,240,543 |
| 2022-06-22 | $8.58 | $8.78 | $8.54 | $8.64 | $8.64 | 2,299,883 |
| 2022-06-21 | $8.57 | $8.75 | $8.53 | $8.55 | $8.55 | 2,035,508 |
| 2022-06-17 | $8.26 | $8.49 | $8.18 | $8.45 | $8.45 | 2,901,867 |
| 2022-06-16 | $8.21 | $8.34 | $8.10 | $8.19 | $8.19 | 1,938,818 |
| 2022-06-15 | $8.28 | $8.50 | $8.21 | $8.47 | $8.47 | 2,372,898 |
| 2022-06-14 | $8.10 | $8.18 | $7.98 | $8.11 | $8.11 | 4,565,736 |
| 2022-06-13 | $7.91 | $7.97 | $7.76 | $7.85 | $7.85 | 2,583,217 |
| 2022-06-10 | $8.15 | $8.37 | $8.15 | $8.22 | $8.22 | 11,336,470 |
| 2022-06-09 | $8.57 | $8.99 | $8.54 | $8.68 | $8.68 | 4,114,120 |
| 2022-06-08 | $8.56 | $8.76 | $8.52 | $8.65 | $8.65 | 3,409,016 |
| 2022-06-07 | $8.48 | $8.60 | $8.41 | $8.55 | $8.55 | 1,646,193 |
| 2022-06-06 | $8.78 | $8.82 | $8.53 | $8.66 | $8.66 | 2,071,217 |
| 2022-06-03 | $8.80 | $8.88 | $8.71 | $8.75 | $8.75 | 1,442,071 |
| 2022-06-02 | $8.92 | $9.06 | $8.80 | $8.96 | $8.96 | 4,064,864 |
| 2022-06-01 | $8.85 | $8.91 | $8.64 | $8.87 | $8.87 | 3,916,505 |
| 2022-05-31 | $9.08 | $9.12 | $8.77 | $8.79 | $8.79 | 3,349,525 |
| 2022-05-27 | $9.23 | $9.29 | $9.07 | $9.10 | $9.10 | 3,193,045 |
| 2022-05-26 | $9.35 | $9.35 | $9.03 | $9.23 | $9.23 | 3,244,358 |
| 2022-05-25 | $9.30 | $9.39 | $9.16 | $9.25 | $9.25 | 3,386,963 |
| 2022-05-24 | $9.16 | $9.21 | $8.96 | $9.20 | $9.20 | 3,547,956 |
| 2022-05-23 | $9.05 | $9.19 | $8.98 | $9.10 | $9.10 | 3,018,355 |
| 2022-05-20 | $8.90 | $9.02 | $8.81 | $9.00 | $9.00 | 3,078,216 |
| 2022-05-19 | $8.76 | $9.04 | $8.74 | $8.93 | $8.93 | 3,557,193 |
| 2022-05-18 | $8.63 | $8.74 | $8.24 | $8.50 | $8.50 | 2,194,131 |
| 2022-05-17 | $8.50 | $8.82 | $8.49 | $8.78 | $8.78 | 1,887,704 |
| 2022-05-16 | $8.20 | $8.33 | $8.12 | $8.25 | $8.25 | 1,331,664 |
| 2022-05-13 | $7.82 | $8.23 | $7.81 | $8.18 | $8.18 | 1,292,430 |
| 2022-05-12 | $7.62 | $7.81 | $7.54 | $7.76 | $7.76 | 1,733,916 |
| 2022-05-11 | $7.74 | $7.84 | $7.66 | $7.68 | $7.68 | 1,558,356 |
| 2022-05-10 | $7.70 | $7.83 | $7.64 | $7.73 | $7.73 | 2,116,374 |
| 2022-05-09 | $7.46 | $7.63 | $7.40 | $7.49 | $7.49 | 1,798,889 |
| 2022-05-06 | $7.68 | $7.85 | $7.56 | $7.61 | $7.61 | 846,482 |
| 2022-05-05 | $7.92 | $7.94 | $7.58 | $7.73 | $7.73 | 1,886,375 |
| 2022-05-04 | $7.53 | $8.07 | $7.51 | $8.05 | $8.05 | 2,288,873 |
| 2022-05-03 | $7.90 | $8.01 | $7.79 | $7.90 | $7.75 | 830,981 |
| 2022-05-02 | $8.11 | $8.11 | $7.57 | $7.85 | $7.71 | 1,991,893 |
| 2022-04-29 | $8.56 | $8.74 | $8.28 | $8.29 | $8.14 | 1,513,814 |
| 2022-04-28 | $8.13 | $8.41 | $8.11 | $8.34 | $8.19 | 1,054,966 |
| 2022-04-27 | $8.09 | $8.28 | $8.06 | $8.19 | $8.04 | 1,236,451 |
| 2022-04-26 | $8.25 | $8.28 | $8.06 | $8.07 | $7.92 | 2,200,506 |
| 2022-04-25 | $8.14 | $8.46 | $8.05 | $8.40 | $8.25 | 2,543,654 |
| 2022-04-22 | $8.60 | $8.61 | $8.26 | $8.32 | $8.17 | 6,772,380 |
| 2022-04-21 | $9.08 | $9.15 | $8.74 | $8.74 | $8.58 | 1,987,235 |
| 2022-04-20 | $8.80 | $9.20 | $8.64 | $9.12 | $8.95 | 4,372,452 |
| 2022-04-19 | $9.00 | $9.09 | $8.48 | $8.72 | $8.56 | 2,811,329 |
| 2022-04-18 | $9.20 | $9.21 | $9.00 | $9.07 | $8.90 | 1,343,340 |
| 2022-04-14 | $9.10 | $9.19 | $9.05 | $9.12 | $8.95 | 2,013,336 |
| 2022-04-13 | $8.91 | $9.26 | $8.84 | $9.17 | $9.00 | 2,924,036 |
| 2022-04-12 | $9.23 | $9.26 | $8.92 | $9.01 | $8.84 | 2,118,598 |
| 2022-04-11 | $8.84 | $9.05 | $8.81 | $8.91 | $8.75 | 4,569,124 |
| 2022-04-08 | $8.69 | $9.08 | $8.68 | $9.01 | $8.84 | 4,754,575 |
| 2022-04-07 | $8.44 | $8.69 | $8.29 | $8.53 | $8.37 | 3,163,611 |
| 2022-04-06 | $7.94 | $8.37 | $7.85 | $8.26 | $8.11 | 4,050,417 |
| 2022-04-05 | $8.46 | $8.48 | $8.11 | $8.16 | $8.01 | 1,940,538 |
| 2022-04-04 | $8.49 | $8.62 | $8.39 | $8.58 | $8.42 | 2,005,471 |
| 2022-04-01 | $8.15 | $8.43 | $8.13 | $8.41 | $8.26 | 3,321,120 |
| 2022-03-31 | $7.85 | $7.96 | $7.81 | $7.91 | $7.76 | 2,445,873 |
| 2022-03-30 | $7.63 | $7.78 | $7.59 | $7.67 | $7.53 | 898,312 |
| 2022-03-29 | $7.80 | $7.83 | $7.71 | $7.78 | $7.64 | 1,232,701 |
| 2022-03-28 | $7.63 | $7.66 | $7.52 | $7.59 | $7.45 | 1,014,725 |
| 2022-03-25 | $7.50 | $7.66 | $7.45 | $7.63 | $7.49 | 1,631,692 |
| 2022-03-24 | $7.40 | $7.49 | $7.37 | $7.45 | $7.31 | 1,071,363 |
| 2022-03-23 | $7.22 | $7.39 | $7.22 | $7.34 | $7.21 | 1,053,723 |
| 2022-03-22 | $7.17 | $7.27 | $7.07 | $7.22 | $7.09 | 1,225,747 |
| 2022-03-21 | $6.99 | $7.06 | $6.87 | $6.99 | $6.86 | 958,584 |
| 2022-03-18 | $6.66 | $6.92 | $6.66 | $6.87 | $6.74 | 1,073,783 |
| 2022-03-17 | $6.52 | $6.76 | $6.46 | $6.73 | $6.61 | 1,277,223 |
| 2022-03-16 | $6.54 | $6.65 | $6.38 | $6.54 | $6.42 | 1,034,903 |
| 2022-03-15 | $6.46 | $6.65 | $6.40 | $6.51 | $6.39 | 1,560,876 |
| 2022-03-14 | $6.74 | $6.76 | $6.49 | $6.55 | $6.43 | 854,223 |
| 2022-03-11 | $6.86 | $6.91 | $6.62 | $6.66 | $6.54 | 1,315,133 |
| 2022-03-10 | $6.55 | $6.86 | $6.50 | $6.84 | $6.71 | 1,602,807 |
| 2022-03-09 | $6.79 | $7.07 | $6.79 | $6.92 | $6.79 | 1,538,992 |
| 2022-03-08 | $6.40 | $6.61 | $6.34 | $6.54 | $6.42 | 1,288,273 |
| 2022-03-07 | $6.72 | $6.73 | $6.39 | $6.40 | $6.28 | 1,394,534 |
| 2022-03-04 | $6.70 | $6.82 | $6.60 | $6.82 | $6.69 | 1,313,310 |
| 2022-03-03 | $6.79 | $7.05 | $6.77 | $6.92 | $6.79 | 2,216,283 |
| 2022-03-02 | $6.61 | $6.76 | $6.51 | $6.72 | $6.60 | 1,572,565 |
| 2022-03-01 | $6.55 | $6.85 | $6.44 | $6.62 | $6.50 | 1,793,997 |
| 2022-02-28 | $6.58 | $6.69 | $6.49 | $6.63 | $6.51 | 1,219,140 |
| 2022-02-25 | $6.62 | $6.64 | $6.52 | $6.64 | $6.52 | 875,526 |
| 2022-02-24 | $6.48 | $6.64 | $6.34 | $6.52 | $6.40 | 2,173,166 |
| 2022-02-23 | $6.91 | $7.00 | $6.88 | $6.91 | $6.78 | 1,686,477 |
| 2022-02-22 | $6.68 | $6.78 | $6.65 | $6.68 | $6.56 | 1,109,253 |
| 2022-02-18 | $6.76 | $6.83 | $6.67 | $6.69 | $6.57 | 1,234,793 |
| 2022-02-17 | $6.79 | $6.82 | $6.72 | $6.77 | $6.65 | 850,774 |
| 2022-02-16 | $7.05 | $7.06 | $6.80 | $6.86 | $6.73 | 1,355,048 |
| 2022-02-15 | $6.42 | $6.78 | $6.40 | $6.76 | $6.64 | 2,575,728 |
| 2022-02-14 | $6.44 | $6.51 | $6.29 | $6.40 | $6.28 | 1,101,544 |
| 2022-02-11 | $6.44 | $6.60 | $6.32 | $6.40 | $6.28 | 1,521,511 |
| 2022-02-10 | $6.47 | $6.59 | $6.40 | $6.43 | $6.31 | 1,763,096 |
| 2022-02-09 | $6.18 | $6.51 | $6.13 | $6.46 | $6.34 | 2,149,742 |
| 2022-02-08 | $6.29 | $6.37 | $6.27 | $6.30 | $6.18 | 741,534 |
| 2022-02-07 | $6.24 | $6.39 | $6.23 | $6.36 | $6.24 | 1,112,369 |
| 2022-02-04 | $6.37 | $6.42 | $6.27 | $6.33 | $6.21 | 916,190 |
| 2022-02-03 | $6.40 | $6.53 | $6.33 | $6.46 | $6.34 | 1,097,664 |
| 2022-02-02 | $6.58 | $6.64 | $6.29 | $6.46 | $6.34 | 2,072,897 |
| 2022-02-01 | $6.65 | $6.66 | $6.53 | $6.58 | $6.46 | 576,021 |
| 2022-01-31 | $6.52 | $6.65 | $6.49 | $6.62 | $6.50 | 1,351,586 |
| 2022-01-28 | $6.46 | $6.57 | $6.43 | $6.54 | $6.42 | 1,620,168 |
| 2022-01-27 | $6.58 | $6.60 | $6.37 | $6.41 | $6.29 | 1,203,168 |
| 2022-01-26 | $6.38 | $6.56 | $6.33 | $6.45 | $6.33 | 2,704,427 |
| 2022-01-25 | $6.09 | $6.31 | $6.08 | $6.25 | $6.14 | 1,133,055 |
| 2022-01-24 | $6.14 | $6.16 | $6.00 | $6.08 | $5.97 | 1,468,172 |
| 2022-01-21 | $6.27 | $6.35 | $6.18 | $6.19 | $6.08 | 1,566,165 |
| 2022-01-20 | $6.16 | $6.26 | $6.14 | $6.16 | $6.05 | 1,298,715 |
| 2022-01-19 | $5.90 | $6.15 | $5.84 | $6.07 | $5.96 | 1,642,993 |
| 2022-01-18 | $5.77 | $5.83 | $5.63 | $5.71 | $5.61 | 1,697,280 |
| 2022-01-14 | $5.63 | $5.80 | $5.62 | $5.75 | $5.64 | 951,240 |
| 2022-01-13 | $5.76 | $5.86 | $5.65 | $5.73 | $5.62 | 1,169,601 |
| 2022-01-12 | $5.46 | $5.73 | $5.46 | $5.72 | $5.61 | 1,529,539 |
| 2022-01-11 | $5.26 | $5.44 | $5.23 | $5.42 | $5.32 | 2,117,332 |
| 2022-01-10 | $5.31 | $5.31 | $5.17 | $5.21 | $5.11 | 2,237,685 |
| 2022-01-07 | $5.50 | $5.59 | $5.37 | $5.39 | $5.29 | 1,635,449 |
| 2022-01-06 | $5.57 | $5.59 | $5.51 | $5.51 | $5.41 | 794,596 |
| 2022-01-05 | $5.56 | $5.62 | $5.49 | $5.52 | $5.42 | 1,692,384 |
| 2022-01-04 | $5.58 | $5.75 | $5.57 | $5.60 | $5.50 | 910,872 |
| 2022-01-03 | $5.88 | $5.88 | $5.72 | $5.73 | $5.62 | 1,064,930 |
| 2021-12-31 | $6.00 | $6.09 | $5.99 | $6.09 | $5.98 | 517,722 |
| 2021-12-30 | $5.87 | $6.06 | $5.87 | $5.99 | $5.88 | 478,482 |
| 2021-12-29 | $5.90 | $5.93 | $5.77 | $5.81 | $5.70 | 558,330 |
| 2021-12-28 | $5.84 | $5.94 | $5.81 | $5.93 | $5.82 | 663,142 |
| 2021-12-27 | $5.85 | $5.91 | $5.80 | $5.89 | $5.78 | 433,015 |
| 2021-12-23 | $5.86 | $5.87 | $5.80 | $5.81 | $5.70 | 1,567,941 |
| 2021-12-22 | $5.75 | $5.93 | $5.70 | $5.92 | $5.81 | 2,717,556 |
| 2021-12-21 | $5.69 | $5.77 | $5.69 | $5.72 | $5.61 | 1,002,770 |
| 2021-12-20 | $5.69 | $5.72 | $5.60 | $5.68 | $5.58 | 1,154,632 |
| 2021-12-17 | $5.77 | $5.93 | $5.75 | $5.85 | $5.74 | 4,696,781 |
| 2021-12-16 | $5.88 | $5.94 | $5.83 | $5.85 | $5.74 | 1,693,236 |
| 2021-12-15 | $5.53 | $6.06 | $5.51 | $5.98 | $5.87 | 4,515,863 |
| 2021-12-14 | $6.25 | $6.33 | $5.95 | $6.07 | $5.96 | 2,982,015 |
| 2021-12-13 | $6.46 | $6.52 | $6.39 | $6.42 | $6.30 | 1,083,202 |
| 2021-12-10 | $6.25 | $6.35 | $6.23 | $6.35 | $6.23 | 470,878 |
| 2021-12-09 | $6.36 | $6.37 | $6.19 | $6.20 | $6.09 | 837,737 |
| 2021-12-08 | $6.58 | $6.63 | $6.39 | $6.47 | $6.35 | 835,292 |
| 2021-12-07 | $6.28 | $6.34 | $6.23 | $6.32 | $6.20 | 704,434 |
| 2021-12-06 | $6.40 | $6.46 | $6.30 | $6.31 | $6.19 | 695,711 |
| 2021-12-03 | $6.27 | $6.33 | $6.10 | $6.24 | $6.13 | 927,027 |
| 2021-12-02 | $6.15 | $6.20 | $6.10 | $6.16 | $6.05 | 1,025,367 |
| 2021-12-01 | $5.97 | $6.04 | $5.75 | $5.81 | $5.70 | 593,036 |
| 2021-11-30 | $5.89 | $5.92 | $5.66 | $5.83 | $5.72 | 1,367,488 |
| 2021-11-29 | $5.95 | $5.95 | $5.86 | $5.91 | $5.80 | 391,942 |
| 2021-11-26 | $5.86 | $5.90 | $5.83 | $5.88 | $5.77 | 474,404 |
| 2021-11-24 | $5.85 | $5.98 | $5.82 | $5.90 | $5.79 | 773,270 |
| 2021-11-23 | $5.72 | $5.97 | $5.66 | $5.95 | $5.84 | 950,164 |
| 2021-11-22 | $5.94 | $6.00 | $5.75 | $5.76 | $5.65 | 1,231,160 |
| 2021-11-19 | $6.01 | $6.08 | $5.93 | $5.96 | $5.85 | 594,699 |
| 2021-11-18 | $6.01 | $6.06 | $5.84 | $5.93 | $5.82 | 1,208,492 |
| 2021-11-17 | $5.97 | $6.09 | $5.84 | $5.93 | $5.82 | 1,936,576 |
| 2021-11-16 | $6.33 | $6.41 | $6.25 | $6.31 | $6.19 | 794,920 |
| 2021-11-15 | $6.75 | $6.75 | $6.52 | $6.57 | $6.45 | 477,023 |
| 2021-11-12 | $6.64 | $6.64 | $6.55 | $6.56 | $6.44 | 564,609 |
| 2021-11-11 | $6.66 | $6.77 | $6.65 | $6.67 | $6.55 | 881,458 |
| 2021-11-10 | $6.60 | $6.68 | $6.47 | $6.48 | $6.36 | 951,096 |
| 2021-11-09 | $6.51 | $6.59 | $6.36 | $6.41 | $6.29 | 951,649 |
| 2021-11-08 | $6.24 | $6.28 | $6.15 | $6.20 | $6.09 | 479,991 |
| 2021-11-05 | $6.15 | $6.29 | $6.13 | $6.26 | $6.15 | 691,509 |
| 2021-11-04 | $6.19 | $6.21 | $5.91 | $5.94 | $5.83 | 1,391,275 |
| 2021-11-03 | $6.15 | $6.42 | $6.07 | $6.36 | $6.24 | 1,060,444 |
| 2021-11-02 | $6.24 | $6.26 | $6.06 | $6.13 | $6.02 | 627,767 |
| 2021-11-01 | $6.13 | $6.29 | $6.12 | $6.24 | $6.13 | 985,004 |
| 2021-10-29 | $6.49 | $6.50 | $6.03 | $6.08 | $5.97 | 3,688,846 |
| 2021-10-28 | $6.56 | $6.63 | $6.43 | $6.46 | $6.34 | 1,089,811 |
| 2021-10-27 | $6.66 | $6.76 | $6.57 | $6.61 | $6.49 | 963,477 |
| 2021-10-26 | $6.45 | $6.60 | $6.35 | $6.56 | $6.44 | 1,077,417 |
| 2021-10-25 | $6.45 | $6.68 | $6.41 | $6.63 | $6.51 | 1,828,726 |
| 2021-10-22 | $6.26 | $6.91 | $5.90 | $6.34 | $6.22 | 5,736,937 |
| 2021-10-21 | $6.62 | $6.66 | $6.31 | $6.44 | $6.32 | 2,960,490 |
| 2021-10-20 | $7.13 | $7.14 | $6.88 | $6.89 | $6.76 | 1,590,737 |
| 2021-10-19 | $7.26 | $7.32 | $7.02 | $7.06 | $6.93 | 2,262,289 |
| 2021-10-18 | $7.08 | $7.43 | $7.02 | $7.41 | $7.27 | 1,459,015 |
| 2021-10-15 | $7.33 | $7.44 | $7.21 | $7.21 | $7.08 | 6,771,639 |
| 2021-10-14 | $7.14 | $7.31 | $7.12 | $7.31 | $7.18 | 1,756,457 |
| 2021-10-13 | $7.20 | $7.26 | $7.05 | $7.18 | $7.05 | 3,298,655 |
| 2021-10-12 | $7.11 | $7.49 | $7.07 | $7.29 | $7.16 | 2,734,480 |
| 2021-10-11 | $6.98 | $7.23 | $6.96 | $7.14 | $7.01 | 3,760,345 |
| 2021-10-08 | $6.87 | $7.02 | $6.85 | $6.97 | $6.84 | 1,624,269 |
| 2021-10-07 | $6.75 | $6.84 | $6.67 | $6.81 | $6.68 | 1,477,624 |
| 2021-10-06 | $6.61 | $6.71 | $6.47 | $6.70 | $6.58 | 1,290,984 |
| 2021-10-05 | $6.76 | $6.78 | $6.64 | $6.71 | $6.59 | 1,038,241 |
| 2021-10-04 | $7.01 | $7.05 | $6.67 | $6.78 | $6.66 | 2,910,948 |
| 2021-10-01 | $7.24 | $7.30 | $7.15 | $7.26 | $7.13 | 1,068,294 |
| 2021-09-30 | $7.13 | $7.25 | $7.08 | $7.10 | $6.97 | 721,032 |
| 2021-09-29 | $7.15 | $7.34 | $7.13 | $7.14 | $7.01 | 526,770 |
| 2021-09-28 | $7.32 | $7.37 | $7.14 | $7.18 | $7.05 | 559,222 |
| 2021-09-27 | $7.40 | $7.55 | $7.30 | $7.38 | $7.24 | 646,630 |
| 2021-09-24 | $7.26 | $7.45 | $7.25 | $7.39 | $7.25 | 957,696 |
| 2021-09-23 | $7.27 | $7.43 | $7.25 | $7.38 | $7.24 | 582,986 |
| 2021-09-22 | $7.25 | $7.35 | $7.17 | $7.26 | $7.13 | 1,143,148 |
| 2021-09-21 | $7.02 | $7.29 | $6.95 | $7.21 | $7.08 | 476,888 |
| 2021-09-20 | $7.08 | $7.14 | $6.84 | $6.97 | $6.84 | 855,623 |
| 2021-09-17 | $7.07 | $7.14 | $6.96 | $7.11 | $6.98 | 792,048 |
| 2021-09-16 | $7.20 | $7.24 | $7.10 | $7.15 | $7.02 | 669,599 |
| 2021-09-15 | $7.23 | $7.29 | $7.14 | $7.26 | $7.13 | 1,016,424 |
| 2021-09-14 | $7.30 | $7.39 | $7.19 | $7.29 | $7.16 | 872,997 |
| 2021-09-13 | $7.18 | $7.33 | $7.07 | $7.23 | $7.10 | 638,829 |
| 2021-09-10 | $7.17 | $7.19 | $6.93 | $6.94 | $6.81 | 861,642 |
| 2021-09-09 | $6.62 | $7.09 | $6.62 | $7.00 | $6.87 | 2,183,118 |
| 2021-09-08 | $7.08 | $7.10 | $6.50 | $6.55 | $6.43 | 2,039,229 |
| 2021-09-07 | $7.23 | $7.33 | $7.20 | $7.24 | $7.11 | 494,397 |
| 2021-09-03 | $7.25 | $7.26 | $7.08 | $7.11 | $6.98 | 451,820 |
| 2021-09-02 | $7.24 | $7.32 | $7.14 | $7.19 | $7.06 | 706,180 |
| 2021-09-01 | $7.46 | $7.69 | $7.45 | $7.51 | $7.37 | 650,380 |
| 2021-08-31 | $7.42 | $7.47 | $7.28 | $7.35 | $7.21 | 490,963 |
| 2021-08-30 | $7.40 | $7.42 | $7.31 | $7.38 | $7.24 | 427,568 |
| 2021-08-27 | $7.40 | $7.53 | $7.36 | $7.50 | $7.36 | 309,650 |
| 2021-08-26 | $7.48 | $7.59 | $7.41 | $7.45 | $7.31 | 357,267 |
| 2021-08-25 | $7.47 | $7.55 | $7.37 | $7.54 | $7.40 | 631,179 |
| 2021-08-24 | $7.16 | $7.50 | $7.12 | $7.46 | $7.32 | 565,338 |
| 2021-08-23 | $7.10 | $7.12 | $6.96 | $7.06 | $6.93 | 755,924 |
| 2021-08-20 | $6.96 | $7.19 | $6.93 | $7.14 | $7.01 | 564,801 |
| 2021-08-19 | $6.91 | $7.11 | $6.84 | $7.07 | $6.94 | 596,896 |
| 2021-08-18 | $7.18 | $7.20 | $6.96 | $7.02 | $6.89 | 1,115,567 |
| 2021-08-17 | $7.17 | $7.46 | $7.15 | $7.27 | $7.14 | 663,056 |
| 2021-08-16 | $7.47 | $7.48 | $7.18 | $7.22 | $7.09 | 579,444 |
| 2021-08-13 | $7.44 | $7.49 | $7.29 | $7.46 | $7.32 | 434,791 |
| 2021-08-12 | $7.68 | $7.70 | $7.47 | $7.49 | $7.35 | 364,777 |
| 2021-08-11 | $7.72 | $7.73 | $7.54 | $7.68 | $7.54 | 354,653 |
| 2021-08-10 | $7.82 | $7.84 | $7.69 | $7.72 | $7.58 | 360,420 |
| 2021-08-09 | $7.87 | $7.91 | $7.69 | $7.80 | $7.66 | 372,542 |
| 2021-08-06 | $7.73 | $7.97 | $7.62 | $7.88 | $7.74 | 719,755 |
| 2021-08-05 | $7.95 | $8.01 | $7.60 | $7.65 | $7.51 | 598,303 |
| 2021-08-04 | $7.85 | $7.91 | $7.64 | $7.84 | $7.70 | 501,053 |
| 2021-08-03 | $7.71 | $7.85 | $7.54 | $7.85 | $7.71 | 599,952 |
| 2021-08-02 | $8.01 | $8.11 | $7.87 | $7.90 | $7.75 | 434,270 |
| 2021-07-30 | $8.28 | $8.37 | $7.75 | $7.82 | $7.68 | 1,065,822 |
| 2021-07-29 | $8.49 | $8.49 | $8.32 | $8.37 | $8.22 | 430,876 |
| 2021-07-28 | $8.25 | $8.42 | $8.20 | $8.38 | $8.23 | 422,525 |
| 2021-07-27 | $8.17 | $8.27 | $8.13 | $8.26 | $8.11 | 374,475 |
| 2021-07-26 | $8.10 | $8.27 | $8.08 | $8.19 | $8.04 | 494,714 |
| 2021-07-23 | $8.41 | $8.41 | $8.09 | $8.15 | $8.00 | 574,751 |
| 2021-07-22 | $8.40 | $8.44 | $8.30 | $8.36 | $8.21 | 485,941 |
| 2021-07-21 | $8.34 | $8.43 | $8.26 | $8.40 | $8.25 | 688,735 |
| 2021-07-20 | $8.24 | $8.44 | $8.22 | $8.39 | $8.24 | 962,602 |
| 2021-07-19 | $8.36 | $8.49 | $8.24 | $8.30 | $8.15 | 851,862 |
| 2021-07-16 | $8.62 | $8.75 | $8.57 | $8.68 | $8.52 | 2,470,425 |
| 2021-07-15 | $8.69 | $8.76 | $8.54 | $8.63 | $8.47 | 1,009,536 |
| 2021-07-14 | $8.62 | $8.78 | $8.54 | $8.68 | $8.52 | 1,496,409 |
| 2021-07-13 | $8.44 | $8.49 | $8.34 | $8.41 | $8.26 | 2,471,984 |
| 2021-07-12 | $8.17 | $8.50 | $8.17 | $8.45 | $8.29 | 2,263,685 |
| 2021-07-09 | $8.17 | $8.22 | $8.13 | $8.17 | $8.02 | 243,634 |
| 2021-07-08 | $8.04 | $8.14 | $7.91 | $8.10 | $7.95 | 487,778 |
| 2021-07-07 | $8.20 | $8.21 | $7.99 | $8.16 | $8.01 | 664,516 |
| 2021-07-06 | $8.26 | $8.31 | $8.12 | $8.14 | $7.99 | 541,458 |
| 2021-07-02 | $8.67 | $8.68 | $8.51 | $8.58 | $8.42 | 928,620 |
| 2021-07-01 | $8.69 | $8.69 | $8.51 | $8.54 | $8.38 | 861,801 |
| 2021-06-30 | $8.67 | $8.69 | $8.54 | $8.65 | $8.49 | 1,023,570 |
| 2021-06-29 | $8.96 | $8.97 | $8.76 | $8.80 | $8.64 | 911,685 |
| 2021-06-28 | $8.95 | $9.03 | $8.84 | $9.03 | $8.86 | 652,069 |
| 2021-06-25 | $9.27 | $9.28 | $8.86 | $8.96 | $8.80 | 880,151 |
| 2021-06-24 | $9.39 | $9.42 | $9.12 | $9.27 | $9.10 | 775,233 |
| 2021-06-23 | $9.51 | $9.61 | $9.22 | $9.30 | $9.13 | 1,240,722 |
| 2021-06-22 | $9.35 | $9.45 | $9.17 | $9.42 | $9.25 | 1,456,190 |
| 2021-06-21 | $9.06 | $9.47 | $9.02 | $9.44 | $9.27 | 1,149,108 |
| 2021-06-18 | $9.53 | $9.55 | $9.00 | $9.00 | $8.83 | 3,971,851 |
| 2021-06-17 | $9.03 | $9.05 | $8.54 | $8.64 | $8.48 | 1,926,902 |
| 2021-06-16 | $8.86 | $9.03 | $8.73 | $8.93 | $8.77 | 1,274,319 |
| 2021-06-15 | $8.72 | $8.81 | $8.51 | $8.80 | $8.64 | 864,883 |
| 2021-06-14 | $8.83 | $9.04 | $8.77 | $8.94 | $8.78 | 836,708 |
| 2021-06-11 | $8.79 | $8.80 | $8.57 | $8.75 | $8.59 | 619,357 |
| 2021-06-10 | $9.10 | $9.15 | $8.82 | $8.91 | $8.75 | 616,178 |
| 2021-06-09 | $9.06 | $9.13 | $8.91 | $8.91 | $8.75 | 449,617 |
| 2021-06-08 | $9.09 | $9.13 | $8.88 | $8.95 | $8.79 | 588,813 |
| 2021-06-07 | $9.21 | $9.29 | $9.13 | $9.18 | $9.01 | 999,651 |
| 2021-06-04 | $8.85 | $9.07 | $8.82 | $9.03 | $8.86 | 637,192 |
| 2021-06-03 | $8.75 | $8.83 | $8.67 | $8.82 | $8.66 | 333,345 |
| 2021-06-02 | $8.67 | $8.96 | $8.67 | $8.84 | $8.68 | 887,597 |
| 2021-06-01 | $8.64 | $8.78 | $8.51 | $8.67 | $8.51 | 1,421,844 |
| 2021-05-28 | $8.25 | $8.34 | $8.25 | $8.28 | $8.13 | 618,883 |
| 2021-05-27 | $8.21 | $8.26 | $8.16 | $8.21 | $8.06 | 464,344 |
| 2021-05-26 | $8.15 | $8.21 | $8.06 | $8.18 | $8.03 | 628,287 |
| 2021-05-25 | $8.00 | $8.17 | $7.89 | $8.09 | $7.94 | 411,506 |
| 2021-05-24 | $7.89 | $8.04 | $7.89 | $8.00 | $7.85 | 690,592 |
| 2021-05-21 | $7.93 | $8.03 | $7.82 | $7.89 | $7.75 | 712,347 |
| 2021-05-20 | $8.08 | $8.09 | $7.77 | $7.93 | $7.78 | 910,465 |
| 2021-05-19 | $7.83 | $8.17 | $7.82 | $8.02 | $7.87 | 1,473,552 |
| 2021-05-18 | $7.63 | $7.84 | $7.50 | $7.75 | $7.61 | 1,411,001 |
| 2021-05-17 | $7.35 | $7.63 | $7.33 | $7.55 | $7.41 | 1,137,790 |
| 2021-05-14 | $7.54 | $7.60 | $7.35 | $7.54 | $7.40 | 955,640 |
| 2021-05-13 | $7.14 | $7.60 | $7.14 | $7.51 | $7.37 | 1,007,650 |
| 2021-05-12 | $7.56 | $7.59 | $6.97 | $7.02 | $6.89 | 1,703,512 |
| 2021-05-11 | $7.21 | $7.77 | $7.09 | $7.70 | $7.37 | 1,497,952 |
| 2021-05-10 | $7.35 | $7.39 | $7.25 | $7.27 | $6.96 | 554,120 |
| 2021-05-07 | $7.10 | $7.37 | $7.10 | $7.35 | $7.03 | 949,115 |
| 2021-05-06 | $6.90 | $7.10 | $6.86 | $7.06 | $6.75 | 742,415 |
| 2021-05-05 | $6.81 | $6.90 | $6.76 | $6.85 | $6.55 | 407,027 |
| 2021-05-04 | $6.92 | $6.96 | $6.68 | $6.76 | $6.47 | 629,358 |
| 2021-05-03 | $7.03 | $7.12 | $6.89 | $7.03 | $6.73 | 338,126 |
| 2021-04-30 | $6.99 | $7.09 | $6.95 | $7.03 | $6.73 | 466,094 |
| 2021-04-29 | $7.08 | $7.08 | $6.92 | $6.99 | $6.69 | 550,292 |
| 2021-04-28 | $6.71 | $7.04 | $6.71 | $7.04 | $6.74 | 783,259 |
| 2021-04-27 | $6.87 | $6.91 | $6.67 | $6.70 | $6.41 | 1,296,062 |
| 2021-04-26 | $6.84 | $6.89 | $6.72 | $6.87 | $6.57 | 841,464 |
| 2021-04-23 | $6.64 | $6.87 | $6.64 | $6.86 | $6.56 | 1,273,932 |
| 2021-04-22 | $6.56 | $6.59 | $6.47 | $6.58 | $6.29 | 823,676 |
| 2021-04-21 | $6.53 | $6.53 | $6.38 | $6.43 | $6.15 | 455,101 |
| 2021-04-20 | $6.46 | $6.64 | $6.39 | $6.46 | $6.18 | 1,117,132 |
| 2021-04-19 | $6.30 | $6.43 | $6.24 | $6.38 | $6.10 | 1,011,897 |
| 2021-04-16 | $6.08 | $6.47 | $6.07 | $6.31 | $6.04 | 7,613,029 |
| 2021-04-15 | $6.14 | $6.21 | $6.06 | $6.11 | $5.85 | 1,003,737 |
| 2021-04-14 | $6.17 | $6.20 | $6.07 | $6.12 | $5.85 | 887,022 |
| 2021-04-13 | $6.15 | $6.19 | $6.02 | $6.08 | $5.82 | 1,158,254 |
| 2021-04-12 | $6.33 | $6.40 | $6.09 | $6.16 | $5.89 | 1,607,305 |
| 2021-04-09 | $6.36 | $6.48 | $6.29 | $6.36 | $6.08 | 926,946 |
| 2021-04-08 | $6.45 | $6.61 | $6.28 | $6.54 | $6.26 | 1,517,433 |
| 2021-04-07 | $6.41 | $6.63 | $6.34 | $6.44 | $6.16 | 1,868,530 |
| 2021-04-06 | $6.23 | $6.37 | $6.15 | $6.34 | $6.07 | 2,033,261 |
| 2021-04-05 | $6.13 | $6.32 | $6.10 | $6.18 | $5.91 | 4,494,358 |
| 2021-04-01 | $6.02 | $6.03 | $5.90 | $5.97 | $5.71 | 608,112 |
| 2021-03-31 | $5.83 | $6.10 | $5.82 | $6.10 | $5.84 | 567,212 |
| 2021-03-30 | $5.75 | $5.85 | $5.73 | $5.85 | $5.60 | 486,953 |
| 2021-03-29 | $5.82 | $5.86 | $5.74 | $5.82 | $5.57 | 388,590 |
| 2021-03-26 | $6.04 | $6.05 | $5.82 | $5.91 | $5.65 | 294,466 |
| 2021-03-25 | $5.84 | $6.06 | $5.81 | $5.99 | $5.73 | 864,450 |
| 2021-03-24 | $5.97 | $6.08 | $5.76 | $5.79 | $5.54 | 476,395 |
| 2021-03-23 | $5.92 | $6.11 | $5.88 | $5.98 | $5.72 | 417,604 |
| 2021-03-22 | $6.03 | $6.03 | $5.86 | $5.96 | $5.70 | 417,246 |
| 2021-03-19 | $6.22 | $6.32 | $6.04 | $6.09 | $5.83 | 1,109,389 |
| 2021-03-18 | $6.09 | $6.23 | $6.09 | $6.13 | $5.86 | 1,204,453 |
| 2021-03-17 | $5.88 | $6.12 | $5.83 | $6.11 | $5.85 | 890,333 |
| 2021-03-16 | $6.00 | $6.04 | $5.90 | $5.96 | $5.70 | 1,228,971 |
| 2021-03-15 | $5.81 | $6.01 | $5.74 | $5.95 | $5.69 | 2,052,109 |
| 2021-03-12 | $5.69 | $5.82 | $5.63 | $5.76 | $5.51 | 399,574 |
| 2021-03-11 | $5.67 | $5.81 | $5.61 | $5.76 | $5.51 | 813,816 |
| 2021-03-10 | $5.57 | $5.72 | $5.52 | $5.66 | $5.41 | 919,630 |
| 2021-03-09 | $5.40 | $5.53 | $5.34 | $5.45 | $5.21 | 1,048,556 |
| 2021-03-08 | $5.67 | $5.83 | $5.43 | $5.49 | $5.25 | 1,054,344 |
| 2021-03-05 | $5.74 | $5.77 | $5.60 | $5.62 | $5.38 | 839,582 |
| 2021-03-04 | $5.87 | $5.93 | $5.61 | $5.65 | $5.41 | 916,627 |
| 2021-03-03 | $5.49 | $5.71 | $5.32 | $5.69 | $5.44 | 1,503,188 |
| 2021-03-02 | $5.43 | $5.69 | $5.30 | $5.64 | $5.40 | 2,112,021 |
| 2021-03-01 | $5.75 | $5.83 | $5.59 | $5.59 | $5.35 | 1,180,465 |
| 2021-02-26 | $6.11 | $6.11 | $5.74 | $5.78 | $5.53 | 1,748,962 |
| 2021-02-25 | $6.28 | $6.30 | $5.91 | $6.02 | $5.76 | 2,741,019 |
| 2021-02-24 | $6.35 | $6.42 | $5.82 | $6.02 | $5.76 | 4,649,565 |
| 2021-02-23 | $5.26 | $6.05 | $5.22 | $5.84 | $5.59 | 6,231,702 |
| 2021-02-22 | $4.96 | $5.37 | $4.93 | $5.25 | $5.02 | 3,763,919 |
| 2021-02-19 | $5.41 | $5.44 | $5.31 | $5.37 | $5.14 | 1,161,776 |
| 2021-02-18 | $5.51 | $5.52 | $5.35 | $5.39 | $5.16 | 946,836 |
| 2021-02-17 | $5.45 | $5.52 | $5.42 | $5.52 | $5.28 | 575,749 |
| 2021-02-16 | $5.57 | $5.61 | $5.40 | $5.42 | $5.19 | 855,303 |
| 2021-02-12 | $5.50 | $5.56 | $5.45 | $5.51 | $5.27 | 522,315 |
| 2021-02-11 | $5.52 | $5.57 | $5.41 | $5.47 | $5.23 | 932,108 |
| 2021-02-10 | $5.72 | $5.72 | $5.59 | $5.68 | $5.18 | 706,236 |
| 2021-02-09 | $5.70 | $5.78 | $5.62 | $5.72 | $5.22 | 624,249 |
| 2021-02-08 | $5.71 | $5.75 | $5.62 | $5.68 | $5.18 | 994,706 |
| 2021-02-05 | $5.79 | $5.80 | $5.68 | $5.76 | $5.26 | 941,164 |
| 2021-02-04 | $5.75 | $5.75 | $5.56 | $5.69 | $5.19 | 2,856,527 |
| 2021-02-03 | $5.82 | $5.86 | $5.72 | $5.82 | $5.31 | 1,422,126 |
| 2021-02-02 | $5.91 | $5.96 | $5.81 | $5.82 | $5.31 | 2,032,028 |
| 2021-02-01 | $5.51 | $5.71 | $5.43 | $5.57 | $5.08 | 3,064,356 |
| 2021-01-29 | $5.29 | $5.35 | $5.14 | $5.17 | $4.72 | 1,604,839 |
| 2021-01-28 | $5.32 | $5.44 | $5.27 | $5.32 | $4.86 | 1,409,135 |
| 2021-01-27 | $5.24 | $5.36 | $5.12 | $5.23 | $4.77 | 2,931,209 |
| 2021-01-26 | $5.26 | $5.33 | $5.07 | $5.10 | $4.66 | 7,069,061 |
| 2021-01-25 | $5.00 | $5.05 | $4.69 | $4.95 | $4.52 | 9,543,701 |
| 2021-01-22 | $5.65 | $5.67 | $5.41 | $5.61 | $5.12 | 2,054,118 |
| 2021-01-21 | $6.27 | $6.27 | $5.78 | $5.88 | $5.37 | 1,786,605 |
| 2021-01-20 | $6.32 | $6.34 | $6.21 | $6.26 | $5.71 | 338,061 |
| 2021-01-19 | $6.34 | $6.34 | $6.13 | $6.20 | $5.66 | 861,336 |
| 2021-01-15 | $6.58 | $6.64 | $6.45 | $6.47 | $5.91 | 1,070,195 |
| 2021-01-14 | $6.66 | $6.88 | $6.62 | $6.88 | $6.28 | 605,076 |
| 2021-01-13 | $6.42 | $6.50 | $6.35 | $6.44 | $5.88 | 394,759 |
| 2021-01-12 | $6.29 | $6.50 | $6.24 | $6.48 | $5.92 | 597,232 |
| 2021-01-11 | $6.29 | $6.33 | $6.13 | $6.18 | $5.64 | 824,901 |
| 2021-01-08 | $6.50 | $6.58 | $6.38 | $6.56 | $5.99 | 614,076 |
| 2021-01-07 | $6.48 | $6.51 | $6.30 | $6.31 | $5.76 | 1,284,495 |
| 2021-01-06 | $6.46 | $6.73 | $6.41 | $6.51 | $5.94 | 1,166,753 |
| 2021-01-05 | $6.58 | $6.72 | $6.55 | $6.68 | $6.10 | 914,765 |
| 2021-01-04 | $7.10 | $7.18 | $6.77 | $6.82 | $6.23 | 671,647 |
| 2020-12-31 | $7.15 | $7.15 | $6.91 | $6.99 | $6.38 | 271,019 |
| 2020-12-30 | $7.09 | $7.10 | $7.01 | $7.07 | $6.45 | 392,606 |
| 2020-12-29 | $7.12 | $7.16 | $7.06 | $7.07 | $6.45 | 165,281 |
| 2020-12-28 | $7.04 | $7.06 | $6.93 | $7.04 | $6.43 | 289,897 |
| 2020-12-24 | $7.10 | $7.16 | $7.03 | $7.13 | $6.51 | 107,706 |
| 2020-12-23 | $7.02 | $7.15 | $6.97 | $7.03 | $6.42 | 238,339 |
| 2020-12-22 | $6.96 | $6.99 | $6.88 | $6.92 | $6.32 | 308,326 |
| 2020-12-21 | $6.93 | $7.12 | $6.89 | $7.00 | $6.39 | 559,728 |
| 2020-12-18 | $7.20 | $7.32 | $7.18 | $7.30 | $6.66 | 296,720 |
| 2020-12-17 | $7.46 | $7.49 | $7.23 | $7.27 | $6.64 | 273,475 |
| 2020-12-16 | $7.47 | $7.48 | $7.14 | $7.40 | $6.75 | 650,122 |
| 2020-12-15 | $7.52 | $7.72 | $7.44 | $7.63 | $6.96 | 254,172 |
| 2020-12-14 | $7.71 | $7.75 | $7.43 | $7.46 | $6.81 | 523,406 |
| 2020-12-11 | $7.64 | $7.72 | $7.55 | $7.64 | $6.97 | 950,777 |
| 2020-12-10 | $7.02 | $7.41 | $7.01 | $7.33 | $6.69 | 434,749 |
| 2020-12-09 | $7.00 | $7.12 | $6.90 | $6.95 | $6.34 | 508,805 |
| 2020-12-08 | $6.92 | $7.02 | $6.87 | $6.97 | $6.36 | 554,796 |
| 2020-12-07 | $6.71 | $6.85 | $6.53 | $6.56 | $5.99 | 615,731 |
| 2020-12-04 | $6.71 | $6.80 | $6.65 | $6.78 | $6.19 | 623,715 |
| 2020-12-03 | $6.46 | $6.62 | $6.36 | $6.51 | $5.94 | 479,175 |
| 2020-12-02 | $6.33 | $6.45 | $6.18 | $6.41 | $5.85 | 499,613 |
| 2020-12-01 | $5.94 | $6.18 | $5.91 | $6.15 | $5.61 | 751,382 |
| 2020-11-30 | $6.02 | $6.07 | $5.80 | $5.80 | $5.29 | 483,789 |
| 2020-11-27 | $6.10 | $6.13 | $6.04 | $6.07 | $5.54 | 218,561 |
| 2020-11-25 | $5.94 | $6.05 | $5.91 | $6.05 | $5.52 | 475,070 |
| 2020-11-24 | $5.86 | $6.08 | $5.86 | $6.07 | $5.54 | 696,857 |
| 2020-11-23 | $5.91 | $5.91 | $5.70 | $5.77 | $5.27 | 328,519 |
| 2020-11-20 | $5.94 | $5.94 | $5.81 | $5.82 | $5.31 | 573,756 |
| 2020-11-19 | $5.96 | $6.07 | $5.90 | $5.94 | $5.42 | 236,512 |
| 2020-11-18 | $6.07 | $6.14 | $5.93 | $5.99 | $5.47 | 502,787 |
| 2020-11-17 | $5.96 | $6.22 | $5.96 | $6.16 | $5.62 | 372,220 |
| 2020-11-16 | $6.30 | $6.30 | $6.01 | $6.07 | $5.54 | 503,319 |
| 2020-11-13 | $5.99 | $6.03 | $5.89 | $6.03 | $5.50 | 491,734 |
| 2020-11-12 | $6.20 | $6.22 | $5.92 | $5.94 | $5.42 | 400,564 |
| 2020-11-11 | $6.41 | $6.45 | $6.32 | $6.43 | $5.87 | 195,438 |
| 2020-11-10 | $6.50 | $6.62 | $6.45 | $6.45 | $5.89 | 315,257 |
| 2020-11-09 | $6.53 | $6.64 | $6.23 | $6.27 | $5.72 | 473,856 |
| 2020-11-06 | $6.13 | $6.34 | $6.12 | $6.34 | $5.79 | 209,880 |
| 2020-11-05 | $6.04 | $6.14 | $5.98 | $6.13 | $5.60 | 224,254 |
| 2020-11-04 | $5.66 | $5.93 | $5.63 | $5.81 | $5.30 | 350,157 |
| 2020-11-03 | $5.58 | $5.66 | $5.48 | $5.59 | $5.10 | 146,484 |
| 2020-11-02 | $5.53 | $5.63 | $5.39 | $5.44 | $4.97 | 250,198 |
| 2020-10-30 | $5.46 | $5.49 | $5.37 | $5.47 | $4.99 | 280,601 |
| 2020-10-29 | $5.37 | $5.61 | $5.31 | $5.55 | $5.07 | 214,393 |
| 2020-10-28 | $5.62 | $5.71 | $5.55 | $5.56 | $5.08 | 697,523 |
| 2020-10-27 | $6.03 | $6.03 | $5.79 | $5.80 | $5.29 | 273,700 |
| 2020-10-26 | $6.14 | $6.25 | $5.99 | $6.05 | $5.52 | 402,766 |
| 2020-10-23 | $6.01 | $6.05 | $5.96 | $6.03 | $5.50 | 1,063,722 |
| 2020-10-22 | $5.88 | $6.06 | $5.88 | $6.02 | $5.50 | 2,386,189 |
| 2020-10-21 | $5.84 | $5.93 | $5.79 | $5.90 | $5.39 | 110,511 |
| 2020-10-20 | $5.84 | $5.97 | $5.81 | $5.85 | $5.34 | 230,104 |
| 2020-10-19 | $5.77 | $5.86 | $5.74 | $5.79 | $5.29 | 303,961 |
| 2020-10-16 | $5.73 | $5.88 | $5.68 | $5.77 | $5.27 | 1,807,336 |
| 2020-10-15 | $5.60 | $5.83 | $5.59 | $5.81 | $5.30 | 808,534 |
| 2020-10-14 | $5.71 | $5.85 | $5.67 | $5.75 | $5.25 | 788,866 |
| 2020-10-13 | $5.63 | $5.74 | $5.57 | $5.68 | $5.18 | 617,156 |
| 2020-10-12 | $5.69 | $6.02 | $5.64 | $5.80 | $5.29 | 410,975 |
| 2020-10-09 | $5.64 | $5.75 | $5.58 | $5.64 | $5.15 | 330,603 |
| 2020-10-08 | $5.50 | $5.61 | $5.49 | $5.58 | $5.09 | 394,112 |
| 2020-10-07 | $5.60 | $5.68 | $5.43 | $5.61 | $5.12 | 407,171 |
| 2020-10-06 | $5.73 | $5.88 | $5.59 | $5.66 | $5.17 | 475,241 |
| 2020-10-05 | $5.28 | $5.74 | $5.27 | $5.64 | $5.15 | 487,608 |
| 2020-10-02 | $5.35 | $5.51 | $5.29 | $5.34 | $4.87 | 432,915 |
| 2020-10-01 | $5.39 | $5.40 | $5.28 | $5.39 | $4.92 | 539,894 |
| 2020-09-30 | $5.44 | $5.53 | $5.41 | $5.52 | $5.04 | 1,375,008 |
| 2020-09-29 | $5.41 | $5.51 | $5.33 | $5.43 | $4.96 | 742,356 |
| 2020-09-28 | $5.89 | $5.91 | $5.40 | $5.52 | $5.04 | 892,680 |
| 2020-09-25 | $5.73 | $5.85 | $5.70 | $5.82 | $5.31 | 418,116 |
| 2020-09-24 | $5.82 | $5.99 | $5.79 | $5.90 | $5.39 | 651,182 |
| 2020-09-23 | $5.92 | $5.97 | $5.74 | $5.75 | $5.25 | 329,327 |
| 2020-09-22 | $6.14 | $6.15 | $5.92 | $5.99 | $5.47 | 289,781 |
| 2020-09-21 | $5.85 | $6.09 | $5.79 | $6.08 | $5.55 | 280,433 |
| 2020-09-18 | $6.37 | $6.39 | $6.02 | $6.05 | $5.52 | 683,069 |
| 2020-09-17 | $6.29 | $6.44 | $6.24 | $6.44 | $5.88 | 358,276 |
| 2020-09-16 | $6.36 | $6.46 | $6.30 | $6.41 | $5.85 | 287,221 |
| 2020-09-15 | $6.60 | $6.68 | $6.29 | $6.31 | $5.76 | 593,171 |
| 2020-09-14 | $6.47 | $6.60 | $6.42 | $6.57 | $6.00 | 539,887 |
| 2020-09-11 | $6.64 | $6.66 | $6.46 | $6.50 | $5.93 | 706,168 |
| 2020-09-10 | $7.10 | $7.12 | $6.59 | $6.64 | $6.06 | 659,737 |
| 2020-09-09 | $6.98 | $7.07 | $6.90 | $6.92 | $6.32 | 394,632 |
| 2020-09-08 | $6.70 | $6.85 | $6.62 | $6.76 | $6.17 | 269,553 |
| 2020-09-04 | $6.90 | $7.01 | $6.69 | $6.87 | $6.27 | 344,347 |
| 2020-09-03 | $7.12 | $7.28 | $6.88 | $6.95 | $6.34 | 411,097 |
| 2020-09-02 | $6.70 | $7.03 | $6.70 | $7.01 | $6.40 | 565,272 |
| 2020-09-01 | $6.72 | $6.81 | $6.67 | $6.74 | $6.15 | 381,285 |
| 2020-08-31 | $6.65 | $6.66 | $6.48 | $6.48 | $5.92 | 418,076 |
| 2020-08-28 | $6.72 | $7.05 | $6.64 | $6.86 | $6.26 | 585,387 |
| 2020-08-27 | $6.56 | $6.58 | $6.31 | $6.44 | $5.88 | 318,203 |
| 2020-08-26 | $6.87 | $6.88 | $6.42 | $6.46 | $5.90 | 766,864 |
| 2020-08-25 | $6.56 | $7.04 | $6.43 | $6.85 | $6.25 | 1,462,075 |
| 2020-08-24 | $6.30 | $6.69 | $6.16 | $6.62 | $6.04 | 1,314,544 |
| 2020-08-21 | $5.86 | $6.29 | $5.86 | $6.08 | $5.55 | 923,057 |
| 2020-08-20 | $5.57 | $5.80 | $5.51 | $5.76 | $5.26 | 1,026,052 |
| 2020-08-19 | $5.93 | $5.93 | $5.72 | $5.75 | $5.25 | 877,338 |
| 2020-08-18 | $5.98 | $6.05 | $5.80 | $5.93 | $5.41 | 496,849 |
| 2020-08-17 | $6.25 | $6.29 | $5.70 | $5.83 | $5.32 | 1,573,754 |
| 2020-08-14 | $6.19 | $6.32 | $6.06 | $6.28 | $5.73 | 669,225 |
| 2020-08-13 | $6.66 | $6.76 | $6.07 | $6.19 | $5.65 | 869,415 |
| 2020-08-12 | $6.53 | $6.58 | $6.32 | $6.47 | $5.91 | 722,569 |
| 2020-08-11 | $6.87 | $6.88 | $6.71 | $6.75 | $6.16 | 441,234 |
| 2020-08-10 | $6.88 | $6.93 | $6.77 | $6.81 | $6.22 | 484,202 |
| 2020-08-07 | $6.96 | $7.02 | $6.80 | $6.91 | $6.31 | 388,265 |
| 2020-08-06 | $7.19 | $7.65 | $7.13 | $7.40 | $6.47 | 784,543 |
| 2020-08-05 | $7.46 | $7.55 | $7.13 | $7.17 | $6.27 | 693,724 |
| 2020-08-04 | $7.22 | $7.38 | $7.06 | $7.19 | $6.28 | 418,107 |
| 2020-08-03 | $7.29 | $7.37 | $7.23 | $7.36 | $6.43 | 224,814 |
| 2020-07-31 | $7.53 | $7.53 | $7.30 | $7.36 | $6.43 | 225,088 |
| 2020-07-30 | $7.65 | $7.70 | $7.54 | $7.68 | $6.71 | 283,697 |
| 2020-07-29 | $7.50 | $7.71 | $7.40 | $7.60 | $6.64 | 455,694 |
| 2020-07-28 | $7.45 | $7.64 | $7.45 | $7.52 | $6.57 | 329,402 |
| 2020-07-27 | $7.39 | $7.59 | $7.22 | $7.54 | $6.59 | 404,981 |
| 2020-07-24 | $7.21 | $7.39 | $7.11 | $7.27 | $6.35 | 206,185 |
| 2020-07-23 | $7.56 | $7.60 | $7.25 | $7.25 | $6.34 | 315,684 |
| 2020-07-22 | $7.50 | $7.72 | $7.47 | $7.60 | $6.64 | 714,517 |
| 2020-07-21 | $7.50 | $7.50 | $7.28 | $7.29 | $6.37 | 389,651 |
| 2020-07-20 | $7.50 | $7.50 | $7.30 | $7.38 | $6.45 | 326,594 |
| 2020-07-17 | $6.82 | $7.54 | $6.76 | $7.47 | $6.53 | 1,324,699 |
| 2020-07-16 | $6.58 | $6.66 | $6.52 | $6.52 | $5.70 | 164,811 |
| 2020-07-15 | $6.55 | $6.71 | $6.49 | $6.62 | $5.79 | 541,129 |
| 2020-07-14 | $6.38 | $6.54 | $6.34 | $6.45 | $5.64 | 396,663 |
| 2020-07-13 | $6.66 | $6.74 | $6.44 | $6.44 | $5.63 | 345,976 |
| 2020-07-10 | $6.59 | $6.95 | $6.58 | $6.75 | $5.90 | 418,282 |
| 2020-07-09 | $6.82 | $7.25 | $6.73 | $6.75 | $5.90 | 1,020,933 |
| 2020-07-08 | $6.35 | $6.40 | $6.29 | $6.37 | $5.57 | 271,564 |
| 2020-07-07 | $6.19 | $6.39 | $6.17 | $6.17 | $5.39 | 268,287 |
| 2020-07-06 | $6.30 | $6.35 | $6.12 | $6.22 | $5.44 | 336,762 |
| 2020-07-02 | $6.20 | $6.25 | $5.98 | $6.00 | $5.24 | 437,077 |
| 2020-07-01 | $5.85 | $6.16 | $5.83 | $6.10 | $5.33 | 609,274 |
| 2020-06-30 | $5.69 | $5.86 | $5.62 | $5.67 | $4.96 | 1,235,258 |
| 2020-06-29 | $5.75 | $5.78 | $5.59 | $5.70 | $4.98 | 321,118 |
| 2020-06-26 | $5.54 | $5.67 | $5.43 | $5.46 | $4.77 | 676,791 |
| 2020-06-25 | $5.80 | $5.84 | $5.59 | $5.76 | $5.03 | 672,517 |
| 2020-06-24 | $5.73 | $5.81 | $5.51 | $5.57 | $4.87 | 464,985 |
| 2020-06-23 | $6.05 | $6.05 | $5.86 | $5.89 | $5.15 | 242,396 |
| 2020-06-22 | $5.88 | $6.05 | $5.82 | $5.88 | $5.14 | 371,881 |
| 2020-06-19 | $5.91 | $5.93 | $5.62 | $5.66 | $4.95 | 419,911 |
| 2020-06-18 | $5.87 | $5.97 | $5.76 | $5.78 | $5.05 | 281,510 |
| 2020-06-17 | $5.97 | $6.19 | $5.87 | $6.05 | $5.29 | 1,000,870 |
| 2020-06-16 | $5.93 | $5.95 | $5.52 | $5.59 | $4.89 | 632,868 |
| 2020-06-15 | $5.60 | $5.92 | $5.53 | $5.67 | $4.96 | 495,882 |
| 2020-06-12 | $5.84 | $6.00 | $5.68 | $5.98 | $5.23 | 508,779 |
| 2020-06-11 | $5.88 | $5.90 | $5.50 | $5.60 | $4.89 | 401,707 |
| 2020-06-10 | $6.57 | $6.59 | $6.15 | $6.15 | $5.38 | 551,483 |
| 2020-06-09 | $6.23 | $6.60 | $6.14 | $6.46 | $5.65 | 878,020 |
| 2020-06-08 | $6.10 | $6.53 | $6.09 | $6.50 | $5.68 | 795,463 |
| 2020-06-05 | $6.10 | $6.23 | $5.99 | $6.02 | $5.26 | 619,980 |
| 2020-06-04 | $5.82 | $5.88 | $5.69 | $5.80 | $5.07 | 491,687 |
| 2020-06-03 | $6.00 | $6.07 | $5.80 | $5.89 | $5.15 | 856,052 |
| 2020-06-02 | $5.62 | $5.77 | $5.60 | $5.72 | $5.00 | 978,332 |
| 2020-06-01 | $5.34 | $5.57 | $5.32 | $5.47 | $4.78 | 460,014 |
| 2020-05-29 | $5.38 | $5.40 | $5.14 | $5.36 | $4.69 | 739,146 |
| 2020-05-28 | $5.40 | $5.53 | $5.28 | $5.36 | $4.69 | 1,169,535 |
| 2020-05-27 | $5.27 | $5.62 | $5.22 | $5.48 | $4.79 | 1,371,490 |
| 2020-05-26 | $5.10 | $5.21 | $4.90 | $5.12 | $4.48 | 1,215,347 |
| 2020-05-22 | $4.24 | $4.59 | $4.15 | $4.58 | $4.00 | 697,282 |
| 2020-05-21 | $4.32 | $4.43 | $4.20 | $4.32 | $3.78 | 450,348 |
| 2020-05-20 | $4.28 | $4.35 | $4.15 | $4.19 | $3.66 | 528,751 |
| 2020-05-19 | $4.23 | $4.31 | $4.14 | $4.14 | $3.62 | 506,932 |
| 2020-05-18 | $4.08 | $4.30 | $4.08 | $4.29 | $3.75 | 1,187,126 |
| 2020-05-15 | $3.92 | $4.03 | $3.75 | $3.91 | $3.42 | 1,227,022 |
| 2020-05-14 | $3.47 | $3.92 | $3.39 | $3.91 | $3.42 | 901,100 |
| 2020-05-13 | $3.65 | $3.68 | $3.35 | $3.55 | $3.10 | 1,540,500 |
| 2020-05-12 | $3.90 | $3.95 | $3.62 | $3.63 | $3.17 | 1,069,532 |
| 2020-05-11 | $3.86 | $4.01 | $3.75 | $3.83 | $3.35 | 762,847 |
| 2020-05-08 | $3.80 | $3.96 | $3.79 | $3.95 | $3.45 | 1,640,971 |
| 2020-05-07 | $3.90 | $3.91 | $3.68 | $3.72 | $3.25 | 2,479,134 |
| 2020-05-06 | $4.06 | $4.07 | $3.89 | $3.99 | $3.49 | 786,354 |
| 2020-05-05 | $4.22 | $4.32 | $4.08 | $4.13 | $3.61 | 778,629 |
| 2020-05-04 | $4.21 | $4.21 | $3.97 | $4.19 | $3.66 | 966,157 |
| 2020-05-01 | $4.28 | $4.30 | $4.20 | $4.21 | $3.68 | 519,143 |
| 2020-04-30 | $4.53 | $4.53 | $4.34 | $4.46 | $3.90 | 1,357,246 |
| 2020-04-29 | $4.36 | $4.69 | $4.33 | $4.67 | $4.08 | 1,197,325 |
| 2020-04-28 | $4.28 | $4.32 | $4.17 | $4.27 | $3.73 | 1,249,882 |
| 2020-04-27 | $4.10 | $4.15 | $3.88 | $3.96 | $3.46 | 1,342,612 |
| 2020-04-24 | $4.22 | $4.23 | $3.64 | $3.91 | $3.42 | 2,696,943 |
| 2020-04-23 | $4.90 | $4.90 | $4.37 | $4.54 | $3.97 | 707,471 |
| 2020-04-22 | $4.80 | $4.99 | $4.76 | $4.97 | $4.34 | 1,174,174 |
| 2020-04-21 | $4.71 | $4.83 | $4.48 | $4.56 | $3.99 | 1,549,039 |
| 2020-04-20 | $4.69 | $5.03 | $4.61 | $4.84 | $4.23 | 947,920 |
| 2020-04-17 | $5.09 | $5.12 | $4.90 | $4.97 | $4.34 | 585,386 |
| 2020-04-16 | $5.17 | $5.18 | $4.92 | $4.96 | $4.34 | 386,443 |
| 2020-04-15 | $5.14 | $5.30 | $5.06 | $5.07 | $4.43 | 921,701 |
| 2020-04-14 | $5.31 | $5.50 | $5.27 | $5.37 | $4.69 | 992,335 |
| 2020-04-13 | $4.83 | $5.15 | $4.71 | $4.99 | $4.36 | 1,225,960 |
| 2020-04-09 | $5.04 | $5.26 | $4.95 | $5.03 | $4.40 | 908,433 |
| 2020-04-08 | $4.22 | $4.74 | $4.20 | $4.68 | $4.09 | 765,361 |
| 2020-04-07 | $4.66 | $4.66 | $4.30 | $4.33 | $3.78 | 598,245 |
| 2020-04-06 | $4.40 | $4.51 | $4.11 | $4.20 | $3.67 | 688,076 |
| 2020-04-03 | $4.27 | $4.28 | $3.90 | $4.13 | $3.61 | 737,248 |
| 2020-04-02 | $4.40 | $4.53 | $4.22 | $4.36 | $3.81 | 525,717 |
| 2020-04-01 | $4.30 | $4.46 | $4.17 | $4.29 | $3.75 | 712,365 |
| 2020-03-31 | $4.75 | $4.93 | $4.51 | $4.61 | $4.03 | 750,394 |
| 2020-03-30 | $4.40 | $4.71 | $4.31 | $4.62 | $4.04 | 855,974 |
| 2020-03-27 | $4.00 | $4.39 | $4.00 | $4.21 | $3.68 | 883,766 |
| 2020-03-26 | $4.11 | $4.40 | $4.11 | $4.40 | $3.85 | 1,588,614 |
| 2020-03-25 | $3.51 | $4.17 | $3.44 | $3.99 | $3.49 | 1,677,866 |
| 2020-03-24 | $3.43 | $3.58 | $3.26 | $3.56 | $3.11 | 664,244 |
| 2020-03-23 | $3.36 | $3.36 | $2.96 | $3.12 | $2.73 | 1,426,392 |
| 2020-03-20 | $3.75 | $3.79 | $3.29 | $3.48 | $3.04 | 1,485,449 |
| 2020-03-19 | $3.69 | $3.92 | $3.30 | $3.53 | $3.09 | 2,566,384 |
| 2020-03-18 | $4.29 | $4.48 | $3.68 | $3.99 | $3.49 | 1,310,848 |
| 2020-03-17 | $4.95 | $5.11 | $4.64 | $5.04 | $4.41 | 1,118,321 |
| 2020-03-16 | $4.71 | $5.16 | $4.56 | $4.88 | $4.27 | 2,090,091 |
| 2020-03-13 | $5.95 | $5.98 | $5.11 | $5.84 | $5.10 | 1,338,090 |
| 2020-03-12 | $5.09 | $5.43 | $4.41 | $4.78 | $4.18 | 1,454,692 |
| 2020-03-11 | $6.77 | $6.90 | $5.76 | $6.22 | $5.44 | 1,016,809 |
| 2020-03-10 | $6.13 | $6.80 | $5.99 | $6.79 | $5.94 | 1,096,608 |
| 2020-03-09 | $6.12 | $6.32 | $5.70 | $5.70 | $4.98 | 936,242 |
| 2020-03-06 | $7.15 | $7.31 | $6.85 | $7.02 | $6.14 | 639,900 |
| 2020-03-05 | $7.74 | $7.84 | $7.44 | $7.57 | $6.62 | 395,665 |
| 2020-03-04 | $7.87 | $7.99 | $7.69 | $7.96 | $6.96 | 759,386 |
| 2020-03-03 | $7.91 | $8.17 | $7.62 | $7.70 | $6.73 | 600,536 |
| 2020-03-02 | $7.94 | $8.05 | $7.72 | $7.95 | $6.95 | 583,986 |
| 2020-02-28 | $7.24 | $7.76 | $7.14 | $7.73 | $6.76 | 814,022 |
| 2020-02-27 | $7.56 | $7.85 | $7.47 | $7.53 | $6.58 | 723,514 |
| 2020-02-26 | $8.15 | $8.31 | $7.70 | $7.71 | $6.74 | 691,489 |
| 2020-02-25 | $8.18 | $8.24 | $8.12 | $8.12 | $7.10 | 414,547 |
| 2020-02-24 | $8.21 | $8.25 | $8.00 | $8.14 | $7.12 | 415,866 |
| 2020-02-21 | $8.54 | $8.62 | $8.46 | $8.54 | $7.46 | 269,053 |
| 2020-02-20 | $8.71 | $8.79 | $8.53 | $8.65 | $7.56 | 577,285 |
| 2020-02-19 | $8.72 | $9.00 | $8.65 | $8.92 | $7.80 | 477,834 |
| 2020-02-18 | $8.36 | $8.80 | $8.35 | $8.76 | $7.66 | 685,641 |
| 2020-02-14 | $8.30 | $8.42 | $8.11 | $8.38 | $7.33 | 274,217 |
| 2020-02-13 | $8.07 | $8.20 | $8.05 | $8.07 | $7.05 | 342,189 |
| 2020-02-12 | $8.09 | $8.13 | $7.90 | $8.07 | $7.05 | 383,836 |
| 2020-02-11 | $7.96 | $8.12 | $7.95 | $8.02 | $7.01 | 453,378 |
| 2020-02-10 | $8.17 | $8.25 | $7.90 | $7.93 | $6.93 | 1,020,906 |
| 2020-02-07 | $8.39 | $8.44 | $8.21 | $8.25 | $7.21 | 513,996 |
| 2020-02-06 | $8.96 | $8.96 | $8.39 | $8.48 | $7.41 | 929,831 |
| 2020-02-05 | $9.14 | $9.18 | $8.93 | $8.93 | $7.81 | 869,900 |
| 2020-02-04 | $9.17 | $9.22 | $8.97 | $9.00 | $7.87 | 377,679 |
| 2020-02-03 | $9.13 | $9.20 | $8.95 | $9.11 | $7.96 | 1,033,165 |
| 2020-01-31 | $9.06 | $9.20 | $9.02 | $9.11 | $7.96 | 278,262 |
| 2020-01-30 | $9.29 | $9.34 | $9.02 | $9.33 | $8.16 | 586,424 |
| 2020-01-29 | $9.64 | $9.64 | $9.35 | $9.49 | $8.30 | 397,675 |
| 2020-01-28 | $9.33 | $9.65 | $9.30 | $9.61 | $8.40 | 331,123 |
| 2020-01-27 | $9.24 | $9.30 | $9.01 | $9.18 | $8.02 | 834,484 |
| 2020-01-24 | $9.86 | $9.93 | $9.70 | $9.71 | $8.49 | 237,976 |
| 2020-01-23 | $9.79 | $9.95 | $9.62 | $9.85 | $8.61 | 626,672 |
| 2020-01-22 | $9.93 | $10.10 | $9.80 | $9.92 | $8.67 | 682,175 |
| 2020-01-21 | $9.46 | $9.46 | $9.28 | $9.28 | $8.11 | 235,914 |
| 2020-01-17 | $9.64 | $9.72 | $9.62 | $9.62 | $8.41 | 264,604 |
| 2020-01-16 | $9.49 | $9.64 | $9.42 | $9.64 | $8.43 | 854,025 |
| 2020-01-15 | $9.44 | $9.47 | $9.29 | $9.29 | $8.12 | 215,019 |
| 2020-01-14 | $9.67 | $9.67 | $9.19 | $9.55 | $8.35 | 415,608 |
| 2020-01-13 | $9.73 | $9.77 | $9.59 | $9.59 | $8.38 | 188,098 |
| 2020-01-10 | $9.64 | $9.86 | $9.60 | $9.70 | $8.48 | 461,704 |
| 2020-01-09 | $9.61 | $9.65 | $9.52 | $9.52 | $8.32 | 241,504 |
| 2020-01-08 | $9.38 | $9.71 | $9.33 | $9.62 | $8.41 | 301,604 |
| 2020-01-07 | $9.11 | $9.52 | $9.11 | $9.50 | $8.30 | 421,274 |
| 2020-01-06 | $9.09 | $9.36 | $9.08 | $9.16 | $8.01 | 480,552 |
| 2020-01-03 | $9.20 | $9.30 | $9.16 | $9.17 | $8.02 | 148,014 |
| 2020-01-02 | $9.26 | $9.45 | $9.20 | $9.45 | $8.26 | 278,471 |
| 2019-12-31 | $9.33 | $9.35 | $9.28 | $9.32 | $8.15 | 59,662 |
| 2019-12-30 | $9.34 | $9.36 | $9.28 | $9.34 | $8.16 | 175,639 |
| 2019-12-27 | $9.21 | $9.26 | $9.14 | $9.24 | $8.08 | 318,251 |
| 2019-12-26 | $9.23 | $9.34 | $9.18 | $9.34 | $8.16 | 163,646 |
| 2019-12-24 | $9.30 | $9.34 | $9.20 | $9.34 | $8.16 | 96,009 |
| 2019-12-23 | $8.93 | $9.28 | $8.91 | $9.28 | $8.11 | 817,003 |
| 2019-12-20 | $8.75 | $8.77 | $8.63 | $8.65 | $7.56 | 793,403 |
| 2019-12-19 | $8.60 | $8.81 | $8.56 | $8.74 | $7.64 | 985,166 |
| 2019-12-18 | $8.58 | $8.65 | $8.40 | $8.64 | $7.55 | 1,091,357 |
| 2019-12-17 | $8.80 | $8.82 | $8.70 | $8.77 | $7.67 | 327,036 |
| 2019-12-16 | $8.81 | $8.94 | $8.79 | $8.89 | $7.77 | 529,829 |
| 2019-12-13 | $8.78 | $8.85 | $8.71 | $8.72 | $7.62 | 147,407 |
| 2019-12-12 | $8.72 | $8.85 | $8.70 | $8.83 | $7.72 | 258,339 |
| 2019-12-11 | $8.64 | $8.74 | $8.62 | $8.74 | $7.64 | 246,920 |
| 2019-12-10 | $8.61 | $8.67 | $8.56 | $8.62 | $7.53 | 120,707 |
| 2019-12-09 | $8.58 | $8.70 | $8.58 | $8.62 | $7.53 | 117,221 |
| 2019-12-06 | $8.61 | $8.75 | $8.57 | $8.61 | $7.53 | 162,526 |
| 2019-12-05 | $8.44 | $8.55 | $8.40 | $8.51 | $7.44 | 155,167 |
| 2019-12-04 | $8.50 | $8.50 | $8.41 | $8.42 | $7.36 | 107,249 |
| 2019-12-03 | $8.36 | $8.47 | $8.34 | $8.37 | $7.32 | 157,855 |
| 2019-12-02 | $8.28 | $8.36 | $8.23 | $8.33 | $7.28 | 189,548 |
| 2019-11-29 | $8.19 | $8.23 | $8.15 | $8.22 | $7.19 | 162,938 |
| 2019-11-27 | $8.10 | $8.14 | $7.98 | $8.12 | $7.10 | 501,826 |
| 2019-11-26 | $8.12 | $8.13 | $8.01 | $8.06 | $7.05 | 380,747 |
| 2019-11-25 | $8.31 | $8.36 | $8.23 | $8.26 | $7.22 | 237,579 |
| 2019-11-22 | $8.43 | $8.48 | $8.33 | $8.41 | $7.35 | 334,315 |
| 2019-11-21 | $8.34 | $8.41 | $8.25 | $8.36 | $7.31 | 179,521 |
| 2019-11-20 | $8.29 | $8.35 | $8.22 | $8.31 | $7.26 | 114,156 |
| 2019-11-19 | $8.50 | $8.50 | $8.24 | $8.30 | $7.26 | 242,691 |
| 2019-11-18 | $8.62 | $8.66 | $8.46 | $8.53 | $7.46 | 320,594 |
| 2019-11-15 | $8.56 | $8.69 | $8.54 | $8.67 | $7.58 | 128,043 |
| 2019-11-14 | $8.60 | $8.71 | $8.45 | $8.45 | $7.39 | 513,253 |
| 2019-11-13 | $8.64 | $8.78 | $8.49 | $8.62 | $7.53 | 1,171,027 |
| 2019-11-12 | $9.25 | $9.26 | $8.77 | $8.90 | $7.78 | 491,113 |
| 2019-11-11 | $9.10 | $9.25 | $9.09 | $9.19 | $8.03 | 403,324 |
| 2019-11-08 | $9.50 | $9.59 | $9.07 | $9.12 | $7.97 | 618,249 |
| 2019-11-07 | $9.82 | $9.93 | $9.72 | $9.75 | $8.52 | 116,638 |
| 2019-11-06 | $9.73 | $10.00 | $9.63 | $9.84 | $8.60 | 270,588 |
| 2019-11-05 | $9.97 | $10.13 | $9.88 | $10.00 | $8.74 | 537,901 |
| 2019-11-04 | $9.98 | $10.01 | $9.88 | $9.94 | $8.69 | 123,014 |
| 2019-11-01 | $10.07 | $10.29 | $9.80 | $9.95 | $8.70 | 375,011 |
| 2019-10-31 | $9.59 | $9.91 | $9.51 | $9.81 | $8.57 | 317,541 |
| 2019-10-30 | $9.31 | $9.69 | $9.22 | $9.66 | $8.44 | 201,561 |
| 2019-10-29 | $9.43 | $9.50 | $9.30 | $9.37 | $8.19 | 127,983 |
| 2019-10-28 | $9.31 | $9.54 | $9.16 | $9.49 | $8.30 | 193,043 |
| 2019-10-25 | $9.17 | $9.30 | $9.15 | $9.28 | $8.11 | 88,222 |
| 2019-10-24 | $9.28 | $9.32 | $9.12 | $9.20 | $8.04 | 189,910 |
| 2019-10-23 | $9.16 | $9.30 | $8.95 | $9.22 | $8.06 | 246,010 |
| 2019-10-22 | $9.20 | $9.45 | $9.10 | $9.15 | $8.00 | 114,670 |
| 2019-10-21 | $9.21 | $9.30 | $9.15 | $9.22 | $8.06 | 267,618 |
| 2019-10-18 | $8.84 | $9.27 | $8.78 | $9.12 | $7.97 | 442,661 |
| 2019-10-17 | $8.64 | $8.73 | $8.60 | $8.62 | $7.53 | 208,825 |
| 2019-10-16 | $8.25 | $8.77 | $8.23 | $8.73 | $7.63 | 362,500 |
| 2019-10-15 | $8.40 | $8.46 | $8.22 | $8.34 | $7.29 | 171,072 |
| 2019-10-14 | $8.48 | $8.50 | $8.27 | $8.30 | $7.26 | 127,705 |
| 2019-10-11 | $8.60 | $8.66 | $8.47 | $8.52 | $7.45 | 306,723 |
| 2019-10-10 | $8.85 | $8.94 | $8.46 | $8.59 | $7.51 | 708,173 |
| 2019-10-09 | $8.97 | $8.97 | $8.69 | $8.70 | $7.60 | 166,918 |
| 2019-10-08 | $8.92 | $9.20 | $8.75 | $8.80 | $7.69 | 350,186 |
| 2019-10-07 | $9.31 | $9.33 | $8.65 | $8.69 | $7.60 | 253,980 |
| 2019-10-04 | $9.35 | $9.53 | $9.26 | $9.47 | $8.28 | 146,722 |
| 2019-10-03 | $9.15 | $9.34 | $8.97 | $9.26 | $8.09 | 310,262 |
| 2019-10-02 | $9.22 | $9.24 | $9.01 | $9.02 | $7.88 | 228,460 |
| 2019-10-01 | $9.43 | $9.47 | $9.35 | $9.38 | $8.20 | 264,127 |
| 2019-09-30 | $9.59 | $9.68 | $9.48 | $9.58 | $8.37 | 438,172 |
| 2019-09-27 | $9.48 | $9.72 | $9.42 | $9.55 | $8.35 | 389,455 |
| 2019-09-26 | $9.76 | $9.77 | $9.46 | $9.47 | $8.28 | 221,138 |
| 2019-09-25 | $9.27 | $9.52 | $9.16 | $9.47 | $8.28 | 171,969 |
| 2019-09-24 | $9.71 | $9.75 | $9.43 | $9.46 | $8.27 | 253,599 |
| 2019-09-23 | $9.55 | $9.70 | $9.50 | $9.67 | $8.45 | 340,874 |
| 2019-09-20 | $9.89 | $10.02 | $9.58 | $9.62 | $8.41 | 763,133 |
| 2019-09-19 | $10.65 | $10.67 | $9.89 | $10.18 | $8.90 | 373,982 |
| 2019-09-18 | $10.68 | $10.72 | $10.48 | $10.56 | $9.23 | 92,656 |
| 2019-09-17 | $10.53 | $10.82 | $10.44 | $10.78 | $9.42 | 101,380 |
| 2019-09-16 | $10.42 | $10.86 | $10.34 | $10.65 | $9.31 | 367,450 |
| 2019-09-13 | $10.96 | $10.97 | $10.49 | $10.55 | $9.22 | 202,891 |
| 2019-09-12 | $11.19 | $11.35 | $11.00 | $11.03 | $9.64 | 278,447 |
| 2019-09-11 | $10.96 | $11.24 | $10.93 | $11.18 | $9.77 | 348,812 |
| 2019-09-10 | $10.70 | $10.91 | $10.62 | $10.89 | $9.52 | 181,782 |
| 2019-09-09 | $11.16 | $11.16 | $10.72 | $10.89 | $9.52 | 299,117 |
| 2019-09-06 | $11.25 | $11.29 | $10.93 | $11.08 | $9.69 | 285,755 |
| 2019-09-05 | $11.17 | $11.23 | $11.02 | $11.13 | $9.73 | 317,244 |
| 2019-09-04 | $10.85 | $11.06 | $10.80 | $11.00 | $9.62 | 351,318 |
| 2019-09-03 | $10.93 | $11.09 | $10.61 | $10.69 | $9.34 | 180,501 |
| 2019-08-30 | $11.08 | $11.32 | $10.91 | $11.06 | $9.67 | 275,198 |
| 2019-08-29 | $10.57 | $10.92 | $10.42 | $10.78 | $9.42 | 265,687 |
| 2019-08-28 | $10.11 | $10.61 | $9.98 | $10.48 | $9.16 | 511,342 |
| 2019-08-27 | $10.49 | $10.67 | $10.17 | $10.27 | $8.98 | 508,713 |
| 2019-08-26 | $10.88 | $10.95 | $10.50 | $10.52 | $9.20 | 269,603 |
| 2019-08-23 | $11.31 | $11.69 | $10.86 | $10.92 | $9.55 | 474,611 |
| 2019-08-22 | $10.90 | $11.58 | $10.89 | $11.47 | $10.03 | 1,428,572 |
| 2019-08-21 | $10.26 | $11.30 | $10.08 | $11.04 | $9.65 | 1,816,120 |
| 2019-08-20 | $9.68 | $9.96 | $9.55 | $9.83 | $8.59 | 324,333 |
| 2019-08-19 | $10.33 | $10.35 | $9.76 | $9.95 | $8.70 | 307,849 |
| 2019-08-16 | $10.15 | $10.31 | $10.03 | $10.29 | $8.99 | 429,860 |
| 2019-08-15 | $10.21 | $10.22 | $9.76 | $9.99 | $8.73 | 234,215 |
| 2019-08-14 | $10.54 | $10.61 | $10.11 | $10.13 | $8.85 | 345,370 |
| 2019-08-13 | $10.67 | $10.96 | $10.56 | $10.90 | $9.53 | 306,614 |
| 2019-08-12 | $10.55 | $10.94 | $10.49 | $10.69 | $9.34 | 351,537 |
| 2019-08-09 | $10.85 | $11.12 | $10.85 | $11.07 | $9.68 | 170,734 |
| 2019-08-08 | $10.45 | $10.99 | $10.42 | $10.95 | $9.57 | 296,446 |
| 2019-08-07 | $10.51 | $10.51 | $10.24 | $10.40 | $9.09 | 325,117 |
| 2019-08-06 | $10.79 | $10.81 | $10.49 | $10.69 | $9.34 | 264,103 |
| 2019-08-05 | $10.67 | $10.88 | $10.59 | $10.64 | $9.30 | 496,994 |
| 2019-08-02 | $11.10 | $11.16 | $10.66 | $10.87 | $9.50 | 359,009 |
| 2019-08-01 | $10.60 | $10.95 | $10.58 | $10.78 | $9.42 | 993,503 |
| 2019-07-31 | $10.29 | $10.45 | $10.08 | $10.26 | $8.97 | 226,032 |
| 2019-07-30 | $10.08 | $10.29 | $10.07 | $10.24 | $8.95 | 235,188 |
| 2019-07-29 | $10.20 | $10.21 | $9.99 | $10.12 | $8.85 | 177,082 |
| 2019-07-26 | $10.02 | $10.20 | $9.96 | $10.14 | $8.86 | 204,136 |
| 2019-07-25 | $10.08 | $10.08 | $9.88 | $9.93 | $8.68 | 152,085 |
| 2019-07-24 | $10.23 | $10.35 | $10.08 | $10.14 | $8.86 | 453,143 |
| 2019-07-23 | $10.27 | $10.31 | $10.15 | $10.19 | $8.91 | 114,687 |
| 2019-07-22 | $10.55 | $10.58 | $10.26 | $10.32 | $9.02 | 267,478 |
| 2019-07-19 | $10.61 | $10.76 | $10.46 | $10.48 | $9.16 | 248,266 |
| 2019-07-18 | $10.61 | $10.82 | $10.61 | $10.76 | $9.41 | 438,543 |
| 2019-07-17 | $10.63 | $10.69 | $10.50 | $10.64 | $9.30 | 705,038 |
| 2019-07-16 | $9.93 | $10.16 | $9.80 | $10.16 | $8.88 | 233,174 |
| 2019-07-15 | $10.31 | $10.36 | $9.94 | $9.95 | $8.70 | 366,880 |
| 2019-07-12 | $10.31 | $10.50 | $10.06 | $10.40 | $9.09 | 672,906 |
| 2019-07-11 | $9.65 | $10.32 | $9.65 | $10.20 | $8.92 | 732,743 |
| 2019-07-10 | $9.74 | $9.90 | $9.66 | $9.71 | $8.49 | 462,399 |
| 2019-07-09 | $9.33 | $9.51 | $9.30 | $9.49 | $8.30 | 190,184 |
| 2019-07-08 | $9.49 | $9.57 | $9.38 | $9.39 | $8.21 | 313,625 |
| 2019-07-05 | $9.39 | $9.48 | $9.26 | $9.47 | $8.28 | 401,384 |
| 2019-07-03 | $8.88 | $9.02 | $8.86 | $8.96 | $7.83 | 165,042 |
| 2019-07-02 | $9.17 | $9.22 | $8.95 | $9.01 | $7.88 | 177,872 |
| 2019-07-01 | $9.36 | $9.40 | $9.14 | $9.19 | $8.03 | 342,025 |
| 2019-06-28 | $8.99 | $9.17 | $8.99 | $9.12 | $7.97 | 300,357 |
| 2019-06-27 | $8.68 | $8.85 | $8.52 | $8.80 | $7.69 | 339,860 |
| 2019-06-26 | $8.71 | $8.82 | $8.66 | $8.79 | $7.68 | 238,571 |
| 2019-06-25 | $8.84 | $8.88 | $8.54 | $8.55 | $7.47 | 249,726 |
| 2019-06-24 | $9.03 | $9.12 | $8.88 | $8.96 | $7.83 | 172,218 |
| 2019-06-21 | $9.20 | $9.27 | $8.92 | $9.00 | $7.87 | 409,080 |
| 2019-06-20 | $9.12 | $9.37 | $9.12 | $9.30 | $8.13 | 259,670 |
| 2019-06-19 | $8.85 | $9.15 | $8.82 | $9.13 | $7.98 | 279,677 |
| 2019-06-18 | $8.99 | $9.14 | $8.86 | $8.93 | $7.81 | 310,317 |
| 2019-06-17 | $9.10 | $9.11 | $8.83 | $8.83 | $7.72 | 239,370 |
| 2019-06-14 | $9.11 | $9.24 | $8.93 | $8.94 | $7.81 | 375,511 |
| 2019-06-13 | $9.19 | $9.40 | $9.15 | $9.24 | $8.08 | 442,566 |
| 2019-06-12 | $9.52 | $9.64 | $9.21 | $9.21 | $8.05 | 644,274 |
| 2019-06-11 | $9.28 | $9.41 | $9.19 | $9.37 | $8.19 | 252,911 |
| 2019-06-10 | $9.23 | $9.23 | $9.08 | $9.14 | $7.99 | 227,093 |
| 2019-06-07 | $9.30 | $9.48 | $9.23 | $9.28 | $8.11 | 602,982 |
| 2019-06-06 | $9.08 | $9.21 | $8.98 | $9.19 | $8.03 | 292,842 |
| 2019-06-05 | $9.07 | $9.13 | $8.88 | $8.89 | $7.77 | 214,520 |
| 2019-06-04 | $8.99 | $9.10 | $8.89 | $9.10 | $7.95 | 247,037 |
| 2019-06-03 | $8.90 | $8.93 | $8.74 | $8.85 | $7.74 | 224,649 |
| 2019-05-31 | $8.63 | $8.87 | $8.61 | $8.75 | $7.65 | 351,682 |
| 2019-05-30 | $8.45 | $8.81 | $8.45 | $8.54 | $7.46 | 376,879 |
| 2019-05-29 | $8.35 | $8.49 | $8.20 | $8.40 | $7.34 | 294,262 |
| 2019-05-28 | $8.41 | $8.41 | $8.06 | $8.33 | $7.28 | 395,605 |
| 2019-05-24 | $8.17 | $8.29 | $8.12 | $8.21 | $7.18 | 303,268 |
| 2019-05-23 | $8.06 | $8.31 | $7.95 | $8.07 | $7.05 | 331,337 |
| 2019-05-22 | $8.38 | $8.38 | $8.11 | $8.11 | $7.09 | 416,463 |
| 2019-05-21 | $7.87 | $8.21 | $7.79 | $8.19 | $7.16 | 494,006 |
| 2019-05-20 | $7.53 | $7.80 | $7.44 | $7.74 | $6.77 | 274,461 |
| 2019-05-17 | $7.52 | $7.73 | $7.41 | $7.47 | $6.53 | 444,597 |
| 2019-05-16 | $7.75 | $7.77 | $7.60 | $7.68 | $6.71 | 365,098 |
| 2019-05-15 | $7.79 | $8.05 | $7.74 | $7.91 | $6.91 | 306,698 |
| 2019-05-14 | $7.85 | $8.07 | $7.80 | $8.01 | $7.00 | 231,540 |
| 2019-05-13 | $7.81 | $7.84 | $7.55 | $7.55 | $6.60 | 243,245 |
| 2019-05-10 | $8.19 | $8.24 | $7.94 | $8.08 | $7.06 | 363,412 |
| 2019-05-09 | $8.19 | $8.31 | $8.06 | $8.29 | $7.25 | 609,688 |
| 2019-05-08 | $8.57 | $8.72 | $8.46 | $8.57 | $7.31 | 244,051 |
| 2019-05-07 | $8.27 | $8.35 | $8.10 | $8.34 | $7.11 | 287,891 |
| 2019-05-06 | $8.32 | $8.43 | $8.22 | $8.40 | $7.16 | 338,127 |
| 2019-05-03 | $8.38 | $8.53 | $8.36 | $8.45 | $7.21 | 231,749 |
| 2019-05-02 | $8.29 | $8.34 | $8.17 | $8.30 | $7.08 | 296,296 |
| 2019-05-01 | $8.47 | $8.59 | $8.37 | $8.38 | $7.15 | 280,755 |
| 2019-04-30 | $8.43 | $8.55 | $8.26 | $8.48 | $7.23 | 335,821 |
| 2019-04-29 | $8.63 | $8.71 | $8.36 | $8.42 | $7.18 | 345,709 |
| 2019-04-26 | $8.48 | $8.55 | $8.37 | $8.39 | $7.16 | 220,366 |
| 2019-04-25 | $8.21 | $8.63 | $8.15 | $8.49 | $7.24 | 932,255 |
| 2019-04-24 | $8.51 | $8.51 | $8.08 | $8.15 | $6.95 | 336,720 |
| 2019-04-23 | $8.50 | $8.72 | $8.41 | $8.61 | $7.34 | 524,929 |
| 2019-04-22 | $8.34 | $8.39 | $8.21 | $8.32 | $7.10 | 262,012 |
| 2019-04-18 | $8.05 | $8.44 | $8.04 | $8.25 | $7.04 | 443,036 |
| 2019-04-17 | $8.25 | $8.31 | $7.88 | $8.01 | $6.83 | 467,492 |
| 2019-04-16 | $8.22 | $8.44 | $8.20 | $8.27 | $7.05 | 559,009 |
| 2019-04-15 | $8.31 | $8.53 | $8.24 | $8.29 | $7.07 | 600,591 |
| 2019-04-12 | $8.52 | $8.72 | $8.07 | $8.20 | $6.99 | 1,026,934 |
| 2019-04-11 | $8.77 | $8.85 | $8.57 | $8.64 | $7.37 | 386,554 |
| 2019-04-10 | $8.93 | $8.97 | $8.83 | $8.90 | $7.59 | 388,146 |
| 2019-04-09 | $8.86 | $8.90 | $8.60 | $8.77 | $7.48 | 748,641 |
| 2019-04-08 | $9.35 | $9.35 | $9.01 | $9.04 | $7.71 | 877,974 |
| 2019-04-05 | $9.40 | $9.40 | $9.19 | $9.26 | $7.90 | 332,984 |
| 2019-04-04 | $9.25 | $9.42 | $9.24 | $9.37 | $7.99 | 303,029 |
| 2019-04-03 | $9.40 | $9.54 | $9.14 | $9.22 | $7.86 | 580,796 |
| 2019-04-02 | $9.66 | $9.68 | $9.22 | $9.28 | $7.91 | 544,980 |
| 2019-04-01 | $9.72 | $9.80 | $9.61 | $9.62 | $8.20 | 851,505 |
| 2019-03-29 | $9.25 | $9.57 | $9.16 | $9.36 | $7.98 | 1,941,195 |
| 2019-03-28 | $8.88 | $9.20 | $8.80 | $9.12 | $7.78 | 760,481 |
| 2019-03-27 | $9.06 | $9.10 | $8.43 | $8.46 | $7.22 | 639,129 |
| 2019-03-26 | $9.21 | $9.47 | $9.18 | $9.36 | $7.98 | 514,448 |
| 2019-03-25 | $8.76 | $9.13 | $8.75 | $8.98 | $7.66 | 515,460 |
| 2019-03-22 | $8.94 | $9.11 | $8.65 | $8.70 | $7.42 | 598,158 |
| 2019-03-21 | $9.80 | $9.85 | $9.13 | $9.41 | $8.03 | 778,978 |
| 2019-03-20 | $9.64 | $9.79 | $9.47 | $9.60 | $8.19 | 432,665 |
| 2019-03-19 | $9.66 | $9.86 | $9.56 | $9.67 | $8.25 | 549,887 |
| 2019-03-18 | $9.54 | $9.70 | $9.49 | $9.61 | $8.20 | 315,347 |
| 2019-03-15 | $9.23 | $9.58 | $9.21 | $9.58 | $8.17 | 545,945 |
| 2019-03-14 | $9.30 | $9.30 | $9.08 | $9.15 | $7.80 | 198,177 |
| 2019-03-13 | $9.13 | $9.43 | $9.05 | $9.26 | $7.90 | 385,721 |
| 2019-03-12 | $9.19 | $9.31 | $9.12 | $9.22 | $7.86 | 271,137 |
| 2019-03-11 | $9.04 | $9.36 | $8.99 | $9.25 | $7.89 | 704,063 |
| 2019-03-08 | $8.60 | $8.87 | $8.57 | $8.85 | $7.55 | 994,638 |
| 2019-03-07 | $8.99 | $8.99 | $8.54 | $8.61 | $7.34 | 733,012 |
| 2019-03-06 | $9.44 | $9.61 | $9.06 | $9.13 | $7.79 | 348,537 |
| 2019-03-05 | $9.70 | $9.70 | $9.20 | $9.50 | $8.10 | 401,253 |
| 2019-03-04 | $9.43 | $9.51 | $9.29 | $9.42 | $8.03 | 260,467 |
| 2019-03-01 | $9.67 | $9.74 | $9.32 | $9.43 | $8.04 | 752,961 |
| 2019-02-28 | $10.15 | $10.22 | $9.64 | $9.78 | $8.34 | 838,495 |
| 2019-02-27 | $9.87 | $10.89 | $9.77 | $10.51 | $8.96 | 1,082,445 |
| 2019-02-26 | $9.85 | $9.99 | $9.73 | $9.92 | $8.46 | 473,554 |
| 2019-02-25 | $10.10 | $10.13 | $9.92 | $9.96 | $8.49 | 381,289 |
| 2019-02-22 | $9.91 | $10.19 | $9.89 | $10.03 | $8.55 | 710,879 |
| 2019-02-21 | $9.25 | $9.67 | $9.17 | $9.65 | $8.23 | 776,019 |
| 2019-02-20 | $9.70 | $9.79 | $9.36 | $9.43 | $8.04 | 709,555 |
| 2019-02-19 | $9.47 | $9.79 | $9.44 | $9.58 | $8.17 | 695,452 |
| 2019-02-15 | $9.99 | $9.99 | $9.72 | $9.84 | $8.39 | 249,075 |
| 2019-02-14 | $9.67 | $10.01 | $9.59 | $9.93 | $8.47 | 408,074 |
| 2019-02-13 | $9.61 | $9.83 | $9.47 | $9.78 | $8.34 | 307,071 |
| 2019-02-12 | $9.46 | $9.79 | $9.42 | $9.62 | $8.20 | 384,376 |
| 2019-02-11 | $9.44 | $9.62 | $9.25 | $9.53 | $8.13 | 451,037 |
| 2019-02-08 | $9.55 | $9.62 | $9.27 | $9.53 | $8.13 | 379,125 |
| 2019-02-07 | $9.91 | $9.91 | $9.35 | $9.57 | $8.16 | 580,299 |
| 2019-02-06 | $9.79 | $9.90 | $9.56 | $9.66 | $8.24 | 443,117 |
| 2019-02-05 | $10.05 | $10.19 | $9.94 | $10.02 | $8.55 | 482,029 |
| 2019-02-04 | $10.09 | $10.23 | $9.96 | $10.17 | $8.67 | 700,920 |
| 2019-02-01 | $10.14 | $10.35 | $10.09 | $10.34 | $8.82 | 699,654 |
| 2019-01-31 | $10.40 | $10.46 | $10.11 | $10.19 | $8.69 | 1,462,582 |
| 2019-01-30 | $9.76 | $10.10 | $9.68 | $9.96 | $8.49 | 1,009,552 |
| 2019-01-29 | $10.02 | $10.22 | $9.60 | $9.62 | $8.20 | 1,251,865 |
| 2019-01-28 | $8.89 | $9.18 | $8.89 | $9.10 | $7.76 | 752,823 |
| 2019-01-25 | $9.02 | $9.10 | $8.72 | $9.04 | $7.71 | 1,106,000 |
| 2019-01-24 | $8.88 | $9.01 | $8.85 | $8.99 | $7.67 | 853,823 |
| 2019-01-23 | $8.65 | $8.90 | $8.63 | $8.86 | $7.56 | 597,123 |
| 2019-01-22 | $8.70 | $8.77 | $8.39 | $8.48 | $7.23 | 574,748 |
| 2019-01-18 | $8.72 | $8.77 | $8.55 | $8.59 | $7.33 | 698,741 |
| 2019-01-17 | $8.35 | $8.44 | $8.22 | $8.23 | $7.02 | 261,268 |
| 2019-01-16 | $8.04 | $8.24 | $8.01 | $8.18 | $6.98 | 321,528 |
| 2019-01-15 | $8.32 | $8.35 | $8.07 | $8.13 | $6.93 | 898,914 |
| 2019-01-14 | $8.30 | $8.45 | $8.28 | $8.44 | $7.20 | 899,038 |
| 2019-01-11 | $8.33 | $8.45 | $8.28 | $8.36 | $7.13 | 321,272 |
| 2019-01-10 | $8.29 | $8.43 | $8.13 | $8.38 | $7.15 | 854,435 |
| 2019-01-09 | $8.18 | $8.34 | $8.11 | $8.20 | $6.99 | 350,259 |
| 2019-01-08 | $7.80 | $8.27 | $7.80 | $8.25 | $7.04 | 1,618,742 |
| 2019-01-07 | $8.02 | $8.04 | $7.66 | $7.66 | $6.53 | 763,511 |
| 2019-01-04 | $8.17 | $8.31 | $8.08 | $8.27 | $7.05 | 1,106,767 |
| 2019-01-03 | $8.17 | $8.25 | $7.91 | $8.22 | $7.01 | 1,337,462 |
| 2019-01-02 | $6.85 | $7.71 | $6.83 | $7.55 | $6.44 | 1,102,939 |
| 2018-12-31 | $6.38 | $6.38 | $6.26 | $6.35 | $5.42 | 226,849 |
| 2018-12-28 | $6.24 | $6.40 | $6.21 | $6.40 | $5.46 | 560,199 |
| 2018-12-27 | $5.89 | $6.18 | $5.88 | $6.16 | $5.25 | 243,337 |
| 2018-12-26 | $5.56 | $5.79 | $5.56 | $5.75 | $4.90 | 317,411 |
| 2018-12-24 | $5.66 | $5.83 | $5.62 | $5.66 | $4.83 | 98,578 |
| 2018-12-21 | $5.73 | $5.86 | $5.67 | $5.67 | $4.84 | 320,694 |
| 2018-12-20 | $6.12 | $6.12 | $5.82 | $5.87 | $5.01 | 1,932,040 |
| 2018-12-19 | $6.06 | $6.26 | $5.94 | $6.00 | $5.12 | 395,474 |
| 2018-12-18 | $6.23 | $6.33 | $6.18 | $6.27 | $5.35 | 212,916 |
| 2018-12-17 | $6.19 | $6.27 | $6.06 | $6.10 | $5.20 | 244,399 |
| 2018-12-14 | $6.35 | $6.44 | $6.17 | $6.27 | $5.35 | 257,182 |
| 2018-12-13 | $6.46 | $6.48 | $6.35 | $6.44 | $5.49 | 305,896 |
| 2018-12-12 | $6.73 | $6.78 | $6.49 | $6.57 | $5.60 | 273,402 |
| 2018-12-11 | $6.58 | $6.65 | $6.50 | $6.54 | $5.58 | 541,248 |
| 2018-12-10 | $6.36 | $6.44 | $6.25 | $6.33 | $5.40 | 281,367 |
| 2018-12-07 | $6.58 | $6.67 | $6.33 | $6.42 | $5.48 | 4,014,413 |
| 2018-12-06 | $6.07 | $6.42 | $6.07 | $6.41 | $5.47 | 293,026 |
| 2018-12-04 | $6.51 | $6.60 | $6.25 | $6.32 | $5.39 | 530,637 |
| 2018-12-03 | $6.55 | $6.56 | $6.35 | $6.42 | $5.48 | 316,953 |
| 2018-11-30 | $6.40 | $6.46 | $6.26 | $6.33 | $5.40 | 624,806 |
| 2018-11-29 | $6.67 | $6.68 | $6.55 | $6.63 | $5.65 | 261,883 |
| 2018-11-28 | $6.70 | $6.74 | $6.49 | $6.69 | $5.71 | 378,700 |
| 2018-11-27 | $6.36 | $6.74 | $6.32 | $6.64 | $5.66 | 318,242 |
| 2018-11-26 | $6.39 | $6.46 | $6.16 | $6.23 | $5.31 | 183,495 |
| 2018-11-23 | $6.44 | $6.47 | $6.22 | $6.37 | $5.43 | 348,653 |
| 2018-11-21 | $6.45 | $6.47 | $6.33 | $6.39 | $5.45 | 121,993 |
| 2018-11-20 | $6.23 | $6.39 | $6.19 | $6.23 | $5.31 | 264,147 |
| 2018-11-19 | $6.68 | $6.68 | $6.41 | $6.48 | $5.53 | 335,244 |
| 2018-11-16 | $6.37 | $6.64 | $6.36 | $6.55 | $5.59 | 484,350 |
| 2018-11-15 | $6.00 | $6.33 | $6.00 | $6.20 | $5.29 | 238,973 |
| 2018-11-14 | $6.02 | $6.06 | $5.82 | $6.00 | $5.12 | 352,904 |
| 2018-11-13 | $6.18 | $6.23 | $5.94 | $6.01 | $5.13 | 185,306 |
| 2018-11-12 | $6.33 | $6.37 | $6.18 | $6.30 | $5.37 | 221,547 |
| 2018-11-09 | $6.06 | $6.32 | $6.02 | $6.28 | $5.36 | 377,447 |
| 2018-11-08 | $6.15 | $6.20 | $5.89 | $5.95 | $5.07 | 547,041 |
| 2018-11-07 | $6.36 | $6.36 | $6.04 | $6.16 | $5.25 | 799,332 |
| 2018-11-06 | $6.46 | $6.51 | $6.27 | $6.33 | $5.40 | 637,828 |
| 2018-11-05 | $6.41 | $6.56 | $6.40 | $6.52 | $5.56 | 496,585 |
| 2018-11-02 | $6.47 | $6.79 | $6.46 | $6.62 | $5.65 | 403,401 |
| 2018-11-01 | $6.32 | $6.51 | $6.23 | $6.43 | $5.48 | 478,814 |
| 2018-10-31 | $6.21 | $6.28 | $6.01 | $6.23 | $5.31 | 384,227 |
| 2018-10-30 | $6.05 | $6.24 | $5.96 | $6.22 | $5.30 | 627,375 |
| 2018-10-29 | $6.62 | $6.64 | $5.70 | $5.90 | $5.03 | 1,203,115 |
| 2018-10-26 | $6.10 | $6.49 | $6.00 | $6.44 | $5.49 | 2,940,503 |
| 2018-10-25 | $5.77 | $6.04 | $5.71 | $5.89 | $5.02 | 809,780 |
| 2018-10-24 | $6.07 | $6.07 | $5.62 | $5.62 | $4.79 | 619,816 |
| 2018-10-23 | $6.05 | $6.20 | $5.93 | $5.99 | $5.11 | 1,036,056 |
| 2018-10-22 | $6.16 | $6.19 | $5.97 | $6.13 | $5.23 | 657,013 |
| 2018-10-19 | $5.66 | $5.94 | $5.61 | $5.89 | $5.02 | 706,360 |
| 2018-10-18 | $5.65 | $5.71 | $5.52 | $5.57 | $4.75 | 632,502 |
| 2018-10-17 | $5.44 | $5.98 | $5.07 | $5.69 | $4.85 | 1,558,328 |
| 2018-10-16 | $5.93 | $5.93 | $5.63 | $5.86 | $5.00 | 1,057,728 |
| 2018-10-15 | $5.43 | $5.74 | $5.36 | $5.62 | $4.79 | 626,935 |
| 2018-10-12 | $5.38 | $5.55 | $5.02 | $5.42 | $4.62 | 255,011 |
| 2018-10-11 | $5.62 | $5.64 | $5.25 | $5.26 | $4.49 | 616,943 |
| 2018-10-10 | $5.45 | $5.68 | $5.11 | $5.56 | $4.74 | 2,312,017 |
| 2018-10-09 | $5.77 | $6.24 | $5.73 | $6.14 | $5.24 | 1,595,214 |
| 2018-10-08 | $5.65 | $5.87 | $5.36 | $5.86 | $5.00 | 3,024,300 |
| 2018-10-05 | $4.90 | $4.95 | $4.69 | $4.86 | $4.14 | 777,756 |
| 2018-10-04 | $4.42 | $4.78 | $4.30 | $4.71 | $4.02 | 460,157 |
| 2018-10-03 | $4.71 | $4.79 | $4.40 | $4.53 | $3.86 | 1,992,156 |
| 2018-10-02 | $4.02 | $4.22 | $4.02 | $4.20 | $3.58 | 966,661 |
| 2018-10-01 | $3.93 | $3.93 | $3.73 | $3.77 | $3.22 | 291,388 |
| 2018-09-28 | $3.99 | $4.09 | $3.85 | $3.89 | $3.32 | 196,591 |
| 2018-09-27 | $3.91 | $4.14 | $3.90 | $4.04 | $3.45 | 552,552 |
| 2018-09-26 | $3.89 | $3.97 | $3.83 | $3.84 | $3.28 | 153,444 |
| 2018-09-25 | $3.76 | $3.85 | $3.73 | $3.83 | $3.27 | 91,473 |
| 2018-09-24 | $4.01 | $4.03 | $3.82 | $3.83 | $3.27 | 838,506 |
| 2018-09-21 | $3.84 | $4.02 | $3.84 | $3.93 | $3.35 | 341,111 |
| 2018-09-20 | $3.79 | $3.85 | $3.71 | $3.85 | $3.28 | 491,937 |
| 2018-09-19 | $3.82 | $3.90 | $3.73 | $3.76 | $3.21 | 355,636 |
| 2018-09-18 | $3.68 | $3.92 | $3.68 | $3.91 | $3.33 | 256,474 |
| 2018-09-17 | $3.60 | $3.80 | $3.59 | $3.77 | $3.22 | 133,808 |
| 2018-09-14 | $3.74 | $3.77 | $3.51 | $3.57 | $3.04 | 482,408 |
| 2018-09-13 | $3.70 | $3.75 | $3.62 | $3.70 | $3.16 | 247,361 |
| 2018-09-12 | $3.81 | $3.83 | $3.74 | $3.77 | $3.22 | 156,339 |
| 2018-09-11 | $3.83 | $3.87 | $3.61 | $3.64 | $3.10 | 408,518 |
| 2018-09-10 | $4.06 | $4.09 | $3.84 | $3.95 | $3.37 | 489,588 |
| 2018-09-07 | $4.00 | $4.11 | $3.93 | $3.99 | $3.40 | 196,146 |
| 2018-09-06 | $3.80 | $3.98 | $3.77 | $3.96 | $3.38 | 551,768 |
| 2018-09-05 | $3.60 | $3.80 | $3.58 | $3.76 | $3.21 | 320,888 |
| 2018-09-04 | $3.77 | $3.77 | $3.64 | $3.64 | $3.10 | 258,675 |
| 2018-08-31 | $3.88 | $4.01 | $3.85 | $3.95 | $3.37 | 64,666 |
| 2018-08-30 | $4.13 | $4.15 | $3.86 | $3.89 | $3.32 | 169,643 |
| 2018-08-29 | $3.90 | $4.15 | $3.90 | $4.13 | $3.52 | 418,732 |
| 2018-08-28 | $3.92 | $3.95 | $3.76 | $3.82 | $3.26 | 104,996 |
| 2018-08-27 | $3.69 | $3.92 | $3.67 | $3.90 | $3.33 | 173,519 |
| 2018-08-24 | $3.73 | $3.76 | $3.55 | $3.64 | $3.10 | 304,092 |
| 2018-08-23 | $3.91 | $3.92 | $3.70 | $3.73 | $3.18 | 424,955 |
| 2018-08-22 | $3.72 | $3.90 | $3.70 | $3.88 | $3.31 | 510,068 |
| 2018-08-21 | $4.03 | $4.04 | $3.73 | $3.75 | $3.20 | 665,568 |
| 2018-08-20 | $4.17 | $4.19 | $4.00 | $4.07 | $3.47 | 65,279 |
| 2018-08-17 | $4.22 | $4.22 | $3.99 | $4.16 | $3.55 | 80,379 |
| 2018-08-16 | $4.12 | $4.38 | $4.11 | $4.24 | $3.62 | 263,359 |
| 2018-08-15 | $4.02 | $4.04 | $3.88 | $3.96 | $3.38 | 84,184 |
| 2018-08-14 | $3.97 | $4.05 | $3.90 | $3.96 | $3.38 | 131,561 |
| 2018-08-13 | $3.80 | $3.94 | $3.76 | $3.92 | $3.34 | 170,292 |
| 2018-08-10 | $4.05 | $4.10 | $3.95 | $4.00 | $3.41 | 284,214 |
| 2018-08-09 | $4.32 | $4.36 | $4.22 | $4.26 | $3.63 | 110,242 |
| 2018-08-08 | $4.32 | $4.49 | $4.25 | $4.33 | $3.69 | 566,051 |
| 2018-08-07 | $4.57 | $4.60 | $4.28 | $4.30 | $3.67 | 193,627 |
| 2018-08-06 | $4.78 | $4.78 | $4.58 | $4.60 | $3.92 | 77,244 |
| 2018-08-03 | $4.61 | $4.83 | $4.53 | $4.77 | $4.07 | 447,358 |
| 2018-08-02 | $4.55 | $4.60 | $4.50 | $4.53 | $3.86 | 94,300 |
| 2018-08-01 | $4.57 | $4.64 | $4.54 | $4.58 | $3.91 | 215,440 |
| 2018-07-31 | $4.49 | $4.62 | $4.41 | $4.58 | $3.91 | 189,983 |
| 2018-07-30 | $4.49 | $4.49 | $4.39 | $4.42 | $3.77 | 149,120 |
| 2018-07-27 | $4.59 | $4.61 | $4.43 | $4.49 | $3.83 | 562,294 |
| 2018-07-26 | $4.70 | $4.72 | $4.42 | $4.42 | $3.77 | 237,516 |
| 2018-07-25 | $4.68 | $4.86 | $4.64 | $4.83 | $4.12 | 529,436 |
| 2018-07-24 | $4.66 | $4.69 | $4.57 | $4.62 | $3.94 | 277,325 |
| 2018-07-23 | $4.64 | $4.67 | $4.51 | $4.52 | $3.86 | 224,061 |
| 2018-07-20 | $4.54 | $4.75 | $4.52 | $4.62 | $3.94 | 1,034,452 |
| 2018-07-19 | $4.17 | $4.33 | $4.13 | $4.30 | $3.67 | 318,283 |
| 2018-07-18 | $4.28 | $4.31 | $4.14 | $4.24 | $3.62 | 578,131 |
| 2018-07-17 | $3.90 | $4.03 | $3.89 | $3.99 | $3.40 | 186,609 |
| 2018-07-16 | $3.96 | $4.06 | $3.87 | $3.92 | $3.34 | 237,812 |
| 2018-07-13 | $3.71 | $3.84 | $3.68 | $3.84 | $3.28 | 172,155 |
| 2018-07-12 | $3.83 | $3.87 | $3.78 | $3.81 | $3.25 | 264,094 |
| 2018-07-11 | $3.73 | $4.05 | $3.73 | $3.76 | $3.21 | 432,696 |
| 2018-07-10 | $3.80 | $3.84 | $3.71 | $3.79 | $3.23 | 246,476 |
| 2018-07-09 | $3.80 | $3.90 | $3.75 | $3.87 | $3.30 | 202,269 |
| 2018-07-06 | $3.66 | $3.83 | $3.63 | $3.80 | $3.24 | 325,494 |
| 2018-07-05 | $4.03 | $4.13 | $3.73 | $3.75 | $3.20 | 864,650 |
| 2018-07-03 | $3.41 | $3.53 | $3.31 | $3.53 | $3.01 | 134,909 |
| 2018-07-02 | $3.24 | $3.42 | $3.15 | $3.41 | $2.91 | 114,961 |
| 2018-06-29 | $3.23 | $3.31 | $3.19 | $3.21 | $2.74 | 210,798 |
| 2018-06-28 | $3.24 | $3.34 | $3.17 | $3.23 | $2.75 | 228,630 |
| 2018-06-27 | $3.35 | $3.37 | $3.14 | $3.16 | $2.70 | 433,604 |
| 2018-06-26 | $3.44 | $3.47 | $3.31 | $3.36 | $2.87 | 650,782 |
| 2018-06-25 | $3.50 | $3.58 | $3.38 | $3.44 | $2.93 | 202,104 |
| 2018-06-22 | $3.41 | $3.51 | $3.37 | $3.43 | $2.93 | 343,037 |
| 2018-06-21 | $3.57 | $3.57 | $3.38 | $3.38 | $2.88 | 643,640 |
| 2018-06-20 | $3.69 | $3.69 | $3.53 | $3.60 | $3.07 | 227,172 |
| 2018-06-19 | $3.48 | $3.79 | $3.46 | $3.64 | $3.10 | 476,512 |
| 2018-06-18 | $3.50 | $3.61 | $3.41 | $3.50 | $2.99 | 285,683 |
| 2018-06-15 | $3.79 | $3.86 | $3.54 | $3.54 | $3.02 | 413,969 |
| 2018-06-14 | $3.98 | $3.99 | $3.75 | $3.75 | $3.20 | 313,833 |
| 2018-06-13 | $3.80 | $3.92 | $3.78 | $3.90 | $3.33 | 788,248 |
| 2018-06-12 | $3.72 | $3.79 | $3.64 | $3.76 | $3.21 | 352,791 |
| 2018-06-11 | $3.52 | $3.72 | $3.50 | $3.65 | $3.11 | 778,804 |
| 2018-06-08 | $3.55 | $3.66 | $3.35 | $3.48 | $2.97 | 1,496,309 |
| 2018-06-07 | $3.68 | $3.68 | $3.35 | $3.49 | $2.98 | 1,273,169 |
| 2018-06-06 | $3.96 | $4.07 | $3.77 | $3.80 | $3.24 | 750,237 |
| 2018-06-05 | $4.15 | $4.15 | $4.00 | $4.00 | $3.41 | 759,365 |
| 2018-06-04 | $4.08 | $4.41 | $4.03 | $4.36 | $3.72 | 609,717 |
| 2018-06-01 | $4.02 | $4.11 | $3.84 | $4.07 | $3.47 | 860,737 |
| 2018-05-31 | $3.90 | $4.07 | $3.77 | $3.95 | $3.37 | 295,373 |
| 2018-05-30 | $3.89 | $3.97 | $3.83 | $3.92 | $3.34 | 718,373 |
| 2018-05-29 | $3.91 | $3.99 | $3.79 | $3.86 | $3.29 | 1,014,106 |
| 2018-05-25 | $4.25 | $4.27 | $4.14 | $4.16 | $3.55 | 1,004,473 |
| 2018-05-24 | $4.20 | $4.31 | $4.16 | $4.24 | $3.62 | 1,122,294 |
| 2018-05-23 | $4.90 | $4.90 | $4.39 | $4.43 | $3.78 | 2,745,379 |
| 2018-05-22 | $4.91 | $5.05 | $4.79 | $5.01 | $4.27 | 989,327 |
| 2018-05-21 | $5.09 | $5.12 | $4.85 | $4.95 | $4.22 | 879,483 |
| 2018-05-18 | $5.02 | $5.09 | $4.90 | $4.99 | $4.26 | 775,348 |
| 2018-05-17 | $5.28 | $5.36 | $5.11 | $5.17 | $4.41 | 366,861 |
| 2018-05-16 | $5.13 | $5.22 | $4.96 | $5.09 | $4.34 | 269,113 |
| 2018-05-15 | $5.00 | $5.20 | $4.89 | $5.18 | $4.42 | 408,724 |
| 2018-05-14 | $5.24 | $5.29 | $5.04 | $5.10 | $4.35 | 229,069 |
| 2018-05-11 | $5.44 | $5.48 | $5.15 | $5.24 | $4.47 | 231,189 |
| 2018-05-10 | $5.34 | $5.46 | $5.31 | $5.43 | $4.63 | 405,356 |
| 2018-05-09 | $5.07 | $5.22 | $5.02 | $5.17 | $4.41 | 232,396 |
| 2018-05-08 | $5.17 | $5.18 | $4.97 | $5.12 | $4.37 | 373,704 |
| 2018-05-07 | $5.60 | $5.60 | $5.14 | $5.17 | $4.41 | 583,311 |
| 2018-05-04 | $5.64 | $5.74 | $5.56 | $5.68 | $4.84 | 698,593 |
| 2018-05-03 | $5.82 | $5.82 | $5.59 | $5.61 | $4.78 | 246,456 |
| 2018-05-02 | $5.44 | $5.75 | $5.39 | $5.71 | $4.87 | 448,697 |
| 2018-05-01 | $5.43 | $5.47 | $5.33 | $5.44 | $4.64 | 168,849 |
| 2018-04-30 | $5.65 | $5.68 | $5.48 | $5.51 | $4.70 | 261,586 |
| 2018-04-27 | $5.51 | $5.64 | $5.49 | $5.61 | $4.78 | 361,467 |
| 2018-04-26 | $5.27 | $5.36 | $5.19 | $5.34 | $4.55 | 263,392 |
| 2018-04-25 | $5.11 | $5.24 | $4.99 | $5.21 | $4.44 | 1,028,939 |
| 2018-04-24 | $5.29 | $5.38 | $5.16 | $5.19 | $4.43 | 348,323 |
| 2018-04-23 | $5.26 | $5.34 | $5.21 | $5.26 | $4.49 | 455,449 |
| 2018-04-20 | $5.59 | $5.59 | $5.32 | $5.33 | $4.55 | 429,084 |
| 2018-04-19 | $5.57 | $5.67 | $5.48 | $5.66 | $4.83 | 261,680 |
| 2018-04-18 | $5.61 | $5.76 | $5.59 | $5.63 | $4.80 | 844,695 |
| 2018-04-17 | $5.56 | $5.57 | $5.41 | $5.48 | $4.67 | 775,013 |
| 2018-04-16 | $5.63 | $5.63 | $5.39 | $5.51 | $4.70 | 473,034 |
| 2018-04-13 | $5.59 | $5.75 | $5.52 | $5.64 | $4.81 | 1,473,922 |
| 2018-04-12 | $5.77 | $5.82 | $5.59 | $5.67 | $4.84 | 641,819 |
| 2018-04-11 | $5.55 | $5.60 | $5.48 | $5.51 | $4.70 | 1,656,205 |
| 2018-04-10 | $5.48 | $5.66 | $5.33 | $5.63 | $4.80 | 312,543 |
| 2018-04-09 | $6.10 | $6.13 | $5.39 | $5.44 | $4.64 | 1,986,011 |
| 2018-04-06 | $6.53 | $6.54 | $5.97 | $6.10 | $5.20 | 1,123,193 |
| 2018-04-05 | $6.67 | $6.74 | $6.60 | $6.68 | $5.70 | 202,745 |
| 2018-04-04 | $6.26 | $6.46 | $6.19 | $6.43 | $5.48 | 392,666 |
| 2018-04-03 | $6.34 | $6.55 | $6.29 | $6.33 | $5.40 | 307,318 |
| 2018-04-02 | $6.33 | $6.37 | $6.18 | $6.33 | $5.40 | 260,211 |
| 2018-03-29 | $6.33 | $6.52 | $6.27 | $6.35 | $5.42 | 639,040 |
| 2018-03-28 | $6.48 | $6.54 | $6.23 | $6.31 | $5.38 | 266,795 |
| 2018-03-27 | $6.81 | $6.84 | $6.59 | $6.64 | $5.66 | 130,106 |
| 2018-03-26 | $6.55 | $6.86 | $6.51 | $6.81 | $5.81 | 262,361 |
| 2018-03-23 | $6.53 | $6.56 | $6.37 | $6.43 | $5.48 | 492,343 |
| 2018-03-22 | $6.42 | $6.66 | $6.42 | $6.48 | $5.53 | 596,057 |
| 2018-03-21 | $6.60 | $6.74 | $6.55 | $6.63 | $5.65 | 1,421,002 |
| 2018-03-20 | $6.78 | $6.85 | $6.64 | $6.71 | $5.72 | 636,547 |
| 2018-03-19 | $6.70 | $6.77 | $6.53 | $6.72 | $5.73 | 851,210 |
| 2018-03-16 | $6.85 | $6.94 | $6.75 | $6.94 | $5.92 | 179,946 |
| 2018-03-15 | $6.98 | $7.01 | $6.84 | $6.88 | $5.87 | 215,548 |
| 2018-03-14 | $7.25 | $7.25 | $6.88 | $6.98 | $5.95 | 279,464 |
| 2018-03-13 | $7.53 | $7.59 | $7.39 | $7.45 | $6.35 | 237,697 |
| 2018-03-12 | $7.36 | $7.56 | $7.30 | $7.55 | $6.44 | 398,844 |
| 2018-03-09 | $7.22 | $7.31 | $7.14 | $7.27 | $6.20 | 215,437 |
| 2018-03-08 | $7.04 | $7.12 | $6.76 | $7.05 | $6.01 | 621,872 |
| 2018-03-07 | $7.27 | $7.33 | $7.08 | $7.18 | $6.12 | 245,227 |
| 2018-03-06 | $7.65 | $7.72 | $7.48 | $7.52 | $6.41 | 331,007 |
| 2018-03-05 | $7.50 | $7.64 | $7.49 | $7.51 | $6.41 | 181,397 |
| 2018-03-02 | $7.34 | $7.52 | $7.08 | $7.51 | $6.41 | 463,341 |
| 2018-03-01 | $7.52 | $7.60 | $7.24 | $7.36 | $6.28 | 419,150 |
| 2018-02-28 | $7.62 | $7.66 | $7.48 | $7.51 | $6.41 | 361,238 |
| 2018-02-27 | $7.70 | $7.86 | $7.50 | $7.61 | $6.49 | 479,274 |
| 2018-02-26 | $7.70 | $7.70 | $7.46 | $7.57 | $6.46 | 525,405 |
| 2018-02-23 | $7.42 | $7.63 | $7.30 | $7.61 | $6.49 | 497,404 |
| 2018-02-22 | $7.31 | $7.39 | $7.20 | $7.29 | $6.22 | 345,952 |
| 2018-02-21 | $7.07 | $7.58 | $6.85 | $7.13 | $6.08 | 1,065,271 |
| 2018-02-20 | $6.71 | $7.04 | $6.71 | $6.99 | $5.96 | 767,017 |
| 2018-02-16 | $6.56 | $6.65 | $6.41 | $6.58 | $5.61 | 540,249 |
| 2018-02-15 | $6.72 | $6.77 | $6.51 | $6.71 | $5.72 | 411,078 |
| 2018-02-14 | $6.53 | $6.74 | $6.46 | $6.63 | $5.65 | 246,794 |
| 2018-02-13 | $6.39 | $6.62 | $6.39 | $6.59 | $5.62 | 125,138 |
| 2018-02-12 | $6.40 | $6.56 | $6.31 | $6.42 | $5.48 | 162,197 |
| 2018-02-09 | $6.61 | $6.64 | $6.07 | $6.37 | $5.43 | 757,953 |
| 2018-02-08 | $6.60 | $6.65 | $6.32 | $6.48 | $5.53 | 1,082,298 |
| 2018-02-07 | $6.43 | $6.66 | $6.28 | $6.28 | $5.36 | 261,672 |
| 2018-02-06 | $6.12 | $6.47 | $6.12 | $6.46 | $5.51 | 224,020 |
| 2018-02-05 | $6.08 | $6.22 | $6.00 | $6.06 | $5.17 | 285,680 |
| 2018-02-02 | $6.20 | $6.26 | $6.00 | $6.04 | $5.15 | 527,011 |
| 2018-02-01 | $6.46 | $6.52 | $6.31 | $6.35 | $5.42 | 249,622 |
| 2018-01-31 | $6.53 | $6.53 | $6.26 | $6.45 | $5.50 | 410,025 |
| 2018-01-30 | $6.30 | $6.30 | $6.08 | $6.20 | $5.29 | 536,796 |
| 2018-01-29 | $6.37 | $6.42 | $6.24 | $6.27 | $5.35 | 278,415 |
| 2018-01-26 | $6.27 | $6.40 | $6.22 | $6.34 | $5.41 | 441,182 |
| 2018-01-25 | $6.20 | $6.76 | $6.20 | $6.33 | $5.40 | 702,465 |
| 2018-01-24 | $5.85 | $6.28 | $5.76 | $6.23 | $5.31 | 1,000,966 |
| 2018-01-23 | $5.69 | $5.75 | $5.56 | $5.58 | $4.76 | 445,437 |
| 2018-01-22 | $6.02 | $6.09 | $5.74 | $5.86 | $5.00 | 1,217,680 |
| 2018-01-19 | $5.40 | $5.63 | $5.32 | $5.62 | $4.79 | 490,308 |
| 2018-01-18 | $5.39 | $5.39 | $5.25 | $5.30 | $4.52 | 552,249 |
| 2018-01-17 | $5.32 | $5.39 | $5.29 | $5.38 | $4.59 | 213,134 |
| 2018-01-16 | $5.44 | $5.44 | $5.30 | $5.34 | $4.55 | 199,086 |
| 2018-01-12 | $5.31 | $5.35 | $5.19 | $5.24 | $4.47 | 257,651 |
| 2018-01-11 | $5.26 | $5.50 | $5.24 | $5.47 | $4.67 | 375,232 |
| 2018-01-10 | $5.40 | $5.41 | $5.23 | $5.32 | $4.54 | 357,152 |
| 2018-01-09 | $5.56 | $5.57 | $5.40 | $5.41 | $4.61 | 355,818 |
| 2018-01-08 | $5.70 | $5.75 | $5.64 | $5.64 | $4.81 | 225,531 |
| 2018-01-05 | $5.73 | $6.10 | $5.62 | $5.72 | $4.88 | 572,752 |
| 2018-01-04 | $5.72 | $5.81 | $5.64 | $5.71 | $4.87 | 396,669 |
| 2018-01-03 | $5.73 | $5.81 | $5.71 | $5.74 | $4.90 | 124,684 |
| 2018-01-02 | $5.83 | $5.87 | $5.76 | $5.83 | $4.97 | 154,861 |
| 2017-12-29 | $5.72 | $5.80 | $5.68 | $5.70 | $4.86 | 63,966 |
| 2017-12-28 | $5.61 | $5.88 | $5.52 | $5.77 | $4.92 | 726,039 |
| 2017-12-27 | $5.58 | $5.60 | $5.51 | $5.55 | $4.73 | 147,428 |
| 2017-12-26 | $5.67 | $5.69 | $5.55 | $5.65 | $4.82 | 207,983 |
| 2017-12-22 | $5.46 | $5.73 | $5.45 | $5.73 | $4.89 | 501,025 |
| 2017-12-21 | $5.39 | $5.56 | $5.32 | $5.51 | $4.70 | 523,975 |
| 2017-12-20 | $5.36 | $5.38 | $5.16 | $5.16 | $4.40 | 228,251 |
| 2017-12-19 | $5.34 | $5.36 | $5.23 | $5.25 | $4.48 | 340,415 |
| 2017-12-18 | $5.43 | $5.52 | $5.39 | $5.43 | $4.63 | 212,042 |
| 2017-12-15 | $5.32 | $5.41 | $5.26 | $5.36 | $4.57 | 981,111 |
| 2017-12-14 | $5.31 | $5.40 | $5.23 | $5.27 | $4.49 | 1,011,131 |
| 2017-12-13 | $5.69 | $5.80 | $5.43 | $5.50 | $4.69 | 884,629 |
| 2017-12-12 | $5.43 | $5.79 | $5.43 | $5.73 | $4.89 | 1,068,639 |
| 2017-12-11 | $5.65 | $5.79 | $5.55 | $5.72 | $4.88 | 601,880 |
| 2017-12-08 | $5.70 | $5.73 | $5.62 | $5.69 | $4.85 | 327,008 |
| 2017-12-07 | $5.54 | $5.82 | $5.54 | $5.80 | $4.95 | 594,368 |
| 2017-12-06 | $5.73 | $5.97 | $5.66 | $5.94 | $5.07 | 468,121 |
| 2017-12-05 | $5.99 | $6.04 | $5.75 | $5.79 | $4.94 | 534,981 |
| 2017-12-04 | $5.76 | $5.92 | $5.75 | $5.86 | $5.00 | 348,174 |
| 2017-12-01 | $5.76 | $5.76 | $5.64 | $5.70 | $4.86 | 137,655 |
| 2017-11-30 | $5.76 | $5.84 | $5.63 | $5.66 | $4.83 | 253,656 |
| 2017-11-29 | $6.18 | $6.29 | $6.07 | $6.09 | $5.19 | 195,826 |
| 2017-11-28 | $6.37 | $6.46 | $6.16 | $6.22 | $5.30 | 476,535 |
| 2017-11-27 | $6.29 | $6.42 | $6.20 | $6.36 | $5.42 | 517,277 |
| 2017-11-24 | $6.32 | $6.49 | $6.28 | $6.36 | $5.42 | 300,346 |
| 2017-11-22 | $6.35 | $6.43 | $6.33 | $6.38 | $5.44 | 256,610 |
| 2017-11-21 | $6.22 | $6.42 | $6.17 | $6.18 | $5.27 | 314,134 |
| 2017-11-20 | $6.16 | $6.40 | $6.16 | $6.30 | $5.37 | 227,867 |
| 2017-11-17 | $5.95 | $6.24 | $5.93 | $6.22 | $5.30 | 729,365 |
| 2017-11-16 | $6.05 | $6.18 | $5.97 | $6.06 | $5.17 | 220,398 |
| 2017-11-15 | $5.86 | $6.00 | $5.77 | $5.96 | $5.08 | 154,744 |
| 2017-11-14 | $6.06 | $6.06 | $5.78 | $5.85 | $4.99 | 565,874 |
| 2017-11-13 | $6.10 | $6.18 | $6.03 | $6.15 | $5.25 | 236,995 |
| 2017-11-10 | $5.99 | $6.11 | $5.82 | $6.02 | $5.13 | 529,625 |
| 2017-11-09 | $6.31 | $6.40 | $6.18 | $6.35 | $5.42 | 677,383 |
| 2017-11-08 | $6.35 | $6.55 | $6.31 | $6.55 | $5.59 | 442,038 |
| 2017-11-07 | $6.56 | $6.60 | $6.21 | $6.43 | $5.48 | 725,730 |
| 2017-11-06 | $6.19 | $6.38 | $6.10 | $6.29 | $5.36 | 657,249 |
| 2017-11-03 | $5.96 | $5.99 | $5.75 | $5.91 | $5.04 | 502,847 |
| 2017-11-02 | $6.35 | $6.35 | $5.85 | $6.21 | $5.30 | 483,137 |
| 2017-11-01 | $6.33 | $6.44 | $6.20 | $6.29 | $5.36 | 465,374 |
| 2017-10-31 | $6.74 | $6.86 | $6.64 | $6.71 | $5.72 | 487,557 |
| 2017-10-30 | $7.04 | $7.06 | $6.76 | $6.79 | $5.79 | 310,377 |
| 2017-10-27 | $7.21 | $7.33 | $7.14 | $7.20 | $6.14 | 355,400 |
| 2017-10-26 | $7.38 | $7.38 | $7.05 | $7.09 | $6.05 | 438,069 |
| 2017-10-25 | $7.17 | $7.24 | $7.03 | $7.22 | $6.16 | 469,669 |
| 2017-10-24 | $6.88 | $6.99 | $6.73 | $6.94 | $5.92 | 401,580 |
| 2017-10-23 | $6.87 | $7.07 | $6.81 | $6.87 | $5.86 | 549,344 |
| 2017-10-20 | $6.51 | $6.76 | $6.44 | $6.75 | $5.76 | 598,895 |
| 2017-10-19 | $6.44 | $6.50 | $6.40 | $6.45 | $5.50 | 266,683 |
| 2017-10-18 | $6.44 | $6.54 | $6.33 | $6.51 | $5.55 | 106,986 |
| 2017-10-17 | $6.49 | $6.49 | $6.31 | $6.40 | $5.46 | 198,629 |
| 2017-10-16 | $6.55 | $6.64 | $6.49 | $6.49 | $5.54 | 177,735 |
| 2017-10-13 | $6.63 | $6.66 | $6.49 | $6.61 | $5.64 | 346,962 |
| 2017-10-12 | $6.56 | $6.56 | $6.37 | $6.49 | $5.54 | 150,337 |
| 2017-10-11 | $6.68 | $6.69 | $6.53 | $6.59 | $5.62 | 164,386 |
| 2017-10-10 | $6.65 | $6.74 | $6.61 | $6.64 | $5.66 | 224,839 |
| 2017-10-09 | $6.57 | $6.58 | $6.41 | $6.48 | $5.53 | 201,442 |
| 2017-10-06 | $6.57 | $6.67 | $6.50 | $6.57 | $5.60 | 365,251 |
| 2017-10-05 | $6.97 | $7.03 | $6.73 | $6.75 | $5.76 | 284,468 |
| 2017-10-04 | $6.80 | $6.95 | $6.79 | $6.92 | $5.90 | 366,352 |
| 2017-10-03 | $6.50 | $6.87 | $6.48 | $6.84 | $5.83 | 191,866 |
| 2017-10-02 | $6.15 | $6.54 | $6.15 | $6.46 | $5.51 | 354,336 |
| 2017-09-29 | $6.19 | $6.23 | $6.00 | $6.20 | $5.29 | 600,773 |
| 2017-09-28 | $6.03 | $6.16 | $5.98 | $6.10 | $5.20 | 344,776 |
| 2017-09-27 | $6.34 | $6.36 | $6.12 | $6.21 | $5.30 | 316,285 |
| 2017-09-26 | $6.52 | $6.66 | $6.42 | $6.45 | $5.50 | 305,393 |
| 2017-09-25 | $6.60 | $6.61 | $6.34 | $6.43 | $5.48 | 312,805 |
| 2017-09-22 | $6.69 | $6.71 | $6.55 | $6.65 | $5.67 | 200,880 |
| 2017-09-21 | $6.97 | $6.98 | $6.62 | $6.73 | $5.74 | 400,713 |
| 2017-09-20 | $6.93 | $7.04 | $6.85 | $6.95 | $5.93 | 758,255 |
| 2017-09-19 | $6.89 | $6.95 | $6.75 | $6.81 | $5.81 | 444,232 |
| 2017-09-18 | $6.88 | $7.11 | $6.86 | $6.89 | $5.88 | 701,852 |
| 2017-09-15 | $6.79 | $7.01 | $6.79 | $6.82 | $5.82 | 477,496 |
| 2017-09-14 | $6.69 | $6.87 | $6.49 | $6.81 | $5.81 | 260,721 |
| 2017-09-13 | $6.80 | $6.82 | $6.64 | $6.67 | $5.69 | 518,505 |
| 2017-09-12 | $6.64 | $7.15 | $6.64 | $6.70 | $5.71 | 1,150,027 |
| 2017-09-11 | $6.46 | $6.91 | $6.46 | $6.75 | $5.76 | 904,809 |
| 2017-09-08 | $6.18 | $6.48 | $6.13 | $6.33 | $5.40 | 569,078 |
| 2017-09-07 | $6.12 | $6.30 | $6.05 | $6.08 | $5.19 | 191,223 |
| 2017-09-06 | $6.08 | $6.11 | $5.93 | $6.10 | $5.20 | 284,573 |
| 2017-09-05 | $5.97 | $6.03 | $5.82 | $6.00 | $5.12 | 289,822 |
| 2017-09-01 | $5.63 | $5.70 | $5.52 | $5.61 | $4.78 | 233,920 |
| 2017-08-31 | $5.80 | $5.83 | $5.57 | $5.61 | $4.78 | 253,796 |
| 2017-08-30 | $5.91 | $5.95 | $5.79 | $5.83 | $4.97 | 191,913 |
| 2017-08-29 | $5.96 | $5.99 | $5.87 | $5.91 | $5.04 | 458,191 |
| 2017-08-28 | $6.21 | $6.26 | $6.02 | $6.10 | $5.20 | 644,518 |
| 2017-08-25 | $6.24 | $6.36 | $6.17 | $6.26 | $5.34 | 577,677 |
| 2017-08-24 | $6.15 | $6.34 | $6.07 | $6.27 | $5.35 | 555,196 |
| 2017-08-23 | $6.26 | $6.46 | $5.95 | $5.97 | $5.09 | 1,909,317 |
| 2017-08-22 | $5.90 | $6.77 | $5.73 | $6.61 | $5.64 | 5,583,909 |
| 2017-08-21 | $4.37 | $4.51 | $4.37 | $4.45 | $3.80 | 580,210 |
| 2017-08-18 | $4.33 | $4.41 | $4.25 | $4.38 | $3.74 | 226,713 |
| 2017-08-17 | $4.27 | $4.35 | $4.22 | $4.30 | $3.67 | 405,094 |
| 2017-08-16 | $4.35 | $4.45 | $4.30 | $4.45 | $3.80 | 158,436 |
| 2017-08-15 | $4.30 | $4.36 | $4.27 | $4.33 | $3.69 | 176,901 |
| 2017-08-14 | $4.29 | $4.35 | $4.24 | $4.27 | $3.64 | 168,609 |
| 2017-08-11 | $4.28 | $4.34 | $4.24 | $4.33 | $3.69 | 105,902 |
| 2017-08-10 | $4.44 | $4.44 | $4.24 | $4.26 | $3.63 | 158,484 |
| 2017-08-09 | $4.48 | $4.53 | $4.41 | $4.45 | $3.80 | 188,159 |
| 2017-08-08 | $4.55 | $4.66 | $4.50 | $4.62 | $3.94 | 216,026 |
| 2017-08-07 | $4.48 | $4.59 | $4.44 | $4.57 | $3.90 | 1,208,046 |
| 2017-08-04 | $4.44 | $4.58 | $4.43 | $4.56 | $3.89 | 514,060 |
| 2017-08-03 | $4.30 | $4.42 | $4.25 | $4.39 | $3.74 | 181,857 |
| 2017-08-02 | $4.26 | $4.31 | $4.26 | $4.30 | $3.67 | 285,566 |
| 2017-08-01 | $4.29 | $4.37 | $4.29 | $4.34 | $3.70 | 187,513 |
| 2017-07-31 | $4.41 | $4.43 | $4.28 | $4.31 | $3.68 | 315,380 |
| 2017-07-28 | $4.26 | $4.41 | $4.20 | $4.41 | $3.76 | 212,178 |
| 2017-07-27 | $4.35 | $4.36 | $4.20 | $4.27 | $3.64 | 169,673 |
| 2017-07-26 | $4.38 | $4.38 | $4.26 | $4.30 | $3.67 | 229,708 |
| 2017-07-25 | $4.43 | $4.48 | $4.40 | $4.41 | $3.76 | 251,289 |
| 2017-07-24 | $4.41 | $4.45 | $4.34 | $4.36 | $3.72 | 171,661 |
| 2017-07-21 | $4.49 | $4.54 | $4.41 | $4.46 | $3.80 | 481,987 |
| 2017-07-20 | $4.56 | $4.58 | $4.49 | $4.53 | $3.86 | 362,494 |
| 2017-07-19 | $4.58 | $4.62 | $4.48 | $4.51 | $3.85 | 260,214 |
| 2017-07-18 | $4.49 | $4.63 | $4.45 | $4.57 | $3.90 | 239,242 |
| 2017-07-17 | $4.52 | $4.53 | $4.41 | $4.42 | $3.77 | 279,363 |
| 2017-07-14 | $4.72 | $4.73 | $4.51 | $4.57 | $3.90 | 103,111 |
| 2017-07-13 | $4.77 | $4.77 | $4.67 | $4.73 | $4.03 | 176,837 |
| 2017-07-12 | $4.61 | $4.76 | $4.51 | $4.70 | $4.01 | 435,633 |
| 2017-07-11 | $4.55 | $4.59 | $4.47 | $4.52 | $3.86 | 429,516 |
| 2017-07-10 | $4.89 | $4.93 | $4.56 | $4.67 | $3.98 | 436,085 |
| 2017-07-07 | $4.84 | $4.90 | $4.76 | $4.78 | $4.08 | 607,475 |
| 2017-07-06 | $4.70 | $4.79 | $4.50 | $4.74 | $4.04 | 1,260,701 |
| 2017-07-05 | $3.97 | $4.15 | $3.92 | $4.14 | $3.53 | 568,021 |
| 2017-07-03 | $3.80 | $3.84 | $3.69 | $3.70 | $3.16 | 61,262 |
| 2017-06-30 | $3.65 | $3.77 | $3.63 | $3.75 | $3.20 | 179,986 |
| 2017-06-29 | $3.78 | $3.83 | $3.63 | $3.69 | $3.15 | 184,877 |
| 2017-06-28 | $3.70 | $3.84 | $3.66 | $3.82 | $3.26 | 122,309 |
| 2017-06-27 | $3.74 | $3.74 | $3.61 | $3.65 | $3.11 | 308,340 |
| 2017-06-26 | $3.65 | $3.72 | $3.65 | $3.68 | $3.14 | 157,454 |
| 2017-06-23 | $3.71 | $3.71 | $3.56 | $3.56 | $3.04 | 528,477 |
| 2017-06-22 | $3.66 | $4.02 | $3.66 | $3.75 | $3.20 | 546,264 |
| 2017-06-21 | $3.54 | $3.64 | $3.49 | $3.54 | $3.02 | 125,413 |
| 2017-06-20 | $3.73 | $3.74 | $3.57 | $3.63 | $3.10 | 246,654 |
| 2017-06-19 | $3.76 | $3.86 | $3.74 | $3.80 | $3.24 | 291,808 |
| 2017-06-16 | $3.75 | $3.83 | $3.73 | $3.79 | $3.23 | 359,059 |
| 2017-06-15 | $3.77 | $3.83 | $3.71 | $3.80 | $3.24 | 94,559 |
| 2017-06-14 | $3.83 | $3.85 | $3.69 | $3.79 | $3.23 | 356,983 |
| 2017-06-13 | $3.82 | $3.82 | $3.71 | $3.79 | $3.23 | 242,402 |
| 2017-06-12 | $3.92 | $3.95 | $3.81 | $3.81 | $3.25 | 213,634 |
| 2017-06-09 | $3.92 | $4.06 | $3.89 | $3.92 | $3.34 | 927,436 |
| 2017-06-08 | $3.89 | $3.97 | $3.87 | $3.94 | $3.36 | 293,169 |
| 2017-06-07 | $4.06 | $4.10 | $3.99 | $4.06 | $3.46 | 639,857 |
| 2017-06-06 | $3.99 | $4.05 | $3.98 | $4.04 | $3.45 | 243,088 |
| 2017-06-05 | $3.93 | $4.01 | $3.90 | $3.96 | $3.38 | 204,161 |
| 2017-06-02 | $4.07 | $4.11 | $3.96 | $4.02 | $3.43 | 226,744 |
| 2017-06-01 | $4.19 | $4.25 | $3.98 | $4.02 | $3.43 | 176,055 |
| 2017-05-31 | $4.24 | $4.29 | $4.09 | $4.13 | $3.52 | 207,793 |
| 2017-05-30 | $4.28 | $4.29 | $4.20 | $4.25 | $3.62 | 251,810 |
| 2017-05-26 | $4.22 | $4.41 | $4.20 | $4.28 | $3.65 | 155,059 |
| 2017-05-25 | $4.38 | $4.45 | $4.09 | $4.14 | $3.53 | 672,138 |
| 2017-05-24 | $4.06 | $4.40 | $4.05 | $4.28 | $3.65 | 873,294 |
| 2017-05-23 | $3.87 | $4.07 | $3.87 | $3.98 | $3.39 | 551,353 |
| 2017-05-22 | $3.90 | $3.97 | $3.64 | $3.76 | $3.21 | 712,776 |
| 2017-05-19 | $3.96 | $4.07 | $3.92 | $4.01 | $3.42 | 1,872,380 |
| 2017-05-18 | $4.15 | $4.74 | $3.59 | $3.72 | $3.17 | 1,613,623 |
| 2017-05-17 | $5.21 | $5.21 | $5.02 | $5.04 | $4.30 | 184,002 |
| 2017-05-16 | $5.56 | $5.56 | $5.29 | $5.33 | $4.55 | 180,006 |
| 2017-05-15 | $5.74 | $5.76 | $5.50 | $5.54 | $4.72 | 114,240 |
| 2017-05-12 | $5.68 | $5.77 | $5.54 | $5.59 | $4.77 | 160,038 |
| 2017-05-11 | $5.44 | $5.49 | $5.23 | $5.43 | $4.63 | 234,777 |
| 2017-05-10 | $5.21 | $5.26 | $5.03 | $5.06 | $4.32 | 221,765 |
| 2017-05-09 | $4.91 | $5.14 | $4.89 | $5.11 | $4.36 | 149,508 |
| 2017-05-08 | $5.16 | $5.18 | $4.91 | $4.96 | $4.23 | 181,331 |
| 2017-05-05 | $5.23 | $5.30 | $5.06 | $5.13 | $4.38 | 99,775 |
| 2017-05-04 | $5.43 | $5.44 | $5.13 | $5.18 | $4.42 | 672,747 |
| 2017-05-03 | $5.63 | $5.67 | $5.53 | $5.53 | $4.72 | 92,192 |
| 2017-05-02 | $5.59 | $5.78 | $5.53 | $5.67 | $4.84 | 179,312 |
| 2017-05-01 | $5.67 | $5.67 | $5.34 | $5.55 | $4.73 | 80,448 |
| 2017-04-28 | $5.27 | $5.57 | $5.25 | $5.53 | $4.72 | 166,356 |
| 2017-04-27 | $5.29 | $5.35 | $5.22 | $5.32 | $4.54 | 176,019 |
| 2017-04-26 | $5.26 | $5.38 | $5.21 | $5.35 | $4.56 | 173,821 |
| 2017-04-25 | $4.90 | $5.36 | $4.90 | $5.35 | $4.56 | 162,330 |
| 2017-04-24 | $5.04 | $5.09 | $4.97 | $5.01 | $4.27 | 321,307 |
| 2017-04-21 | $4.85 | $4.95 | $4.81 | $4.84 | $4.13 | 39,558 |
| 2017-04-20 | $4.81 | $4.95 | $4.77 | $4.88 | $4.16 | 126,685 |
| 2017-04-19 | $5.02 | $5.03 | $4.77 | $4.81 | $4.10 | 76,627 |
| 2017-04-18 | $4.91 | $4.96 | $4.88 | $4.96 | $4.23 | 340,573 |
| 2017-04-17 | $4.93 | $5.04 | $4.89 | $4.95 | $4.22 | 225,484 |
| 2017-04-13 | $4.99 | $5.04 | $4.82 | $4.86 | $4.14 | 60,124 |
| 2017-04-12 | $5.00 | $5.02 | $4.92 | $5.00 | $4.26 | 97,895 |
| 2017-04-11 | $4.83 | $5.01 | $4.79 | $4.99 | $4.26 | 171,994 |
| 2017-04-10 | $4.95 | $4.96 | $4.83 | $4.89 | $4.17 | 83,509 |
| 2017-04-07 | $5.12 | $5.19 | $4.96 | $4.97 | $4.24 | 107,959 |
| 2017-04-06 | $5.27 | $5.28 | $5.01 | $5.08 | $4.33 | 124,116 |
| 2017-04-05 | $5.49 | $5.51 | $5.27 | $5.29 | $4.51 | 128,022 |
| 2017-04-04 | $5.44 | $5.59 | $5.44 | $5.55 | $4.73 | 363,138 |
| 2017-04-03 | $5.52 | $5.58 | $5.48 | $5.50 | $4.69 | 80,728 |
| 2017-03-31 | $5.43 | $5.55 | $5.36 | $5.43 | $4.63 | 143,353 |
| 2017-03-30 | $5.51 | $5.54 | $5.40 | $5.42 | $4.62 | 98,054 |
| 2017-03-29 | $5.51 | $5.56 | $5.42 | $5.49 | $4.68 | 211,445 |
| 2017-03-28 | $5.54 | $5.54 | $5.41 | $5.51 | $4.70 | 319,175 |
| 2017-03-27 | $5.96 | $5.96 | $5.58 | $5.70 | $4.86 | 280,613 |
| 2017-03-24 | $5.97 | $6.09 | $5.96 | $6.07 | $5.18 | 55,052 |
| 2017-03-23 | $6.01 | $6.05 | $5.91 | $5.91 | $5.04 | 118,542 |
| 2017-03-22 | $5.98 | $6.21 | $5.95 | $6.11 | $5.21 | 64,044 |
| 2017-03-21 | $6.30 | $6.32 | $5.98 | $6.00 | $5.12 | 66,316 |
| 2017-03-20 | $6.11 | $6.44 | $6.09 | $6.27 | $5.35 | 129,286 |
| 2017-03-17 | $6.26 | $6.32 | $5.96 | $5.98 | $5.10 | 345,039 |
| 2017-03-16 | $6.31 | $6.32 | $6.10 | $6.18 | $5.27 | 198,553 |
| 2017-03-15 | $6.07 | $6.37 | $5.93 | $6.32 | $5.39 | 168,790 |
| 2017-03-14 | $6.34 | $6.36 | $6.00 | $6.08 | $5.19 | 110,827 |
| 2017-03-13 | $6.50 | $6.54 | $6.34 | $6.38 | $5.44 | 58,196 |
| 2017-03-10 | $6.59 | $6.62 | $6.30 | $6.43 | $5.48 | 126,921 |
| 2017-03-09 | $6.45 | $6.53 | $6.38 | $6.42 | $5.48 | 148,298 |
| 2017-03-08 | $6.43 | $6.54 | $6.37 | $6.48 | $5.53 | 258,725 |
| 2017-03-07 | $6.92 | $6.92 | $6.66 | $6.69 | $5.71 | 108,019 |
| 2017-03-06 | $6.80 | $6.91 | $6.73 | $6.90 | $5.88 | 192,739 |
| 2017-03-03 | $6.61 | $6.71 | $6.56 | $6.68 | $5.70 | 5,008,382 |
| 2017-03-02 | $6.71 | $6.72 | $6.37 | $6.43 | $5.48 | 152,576 |
| 2017-03-01 | $6.50 | $6.91 | $6.42 | $6.89 | $5.88 | 171,870 |
| 2017-02-28 | $6.57 | $6.65 | $6.39 | $6.58 | $5.61 | 85,898 |
| 2017-02-27 | $6.84 | $6.84 | $6.50 | $6.63 | $5.65 | 71,161 |
| 2017-02-24 | $6.89 | $6.90 | $6.70 | $6.76 | $5.77 | 129,393 |
| 2017-02-23 | $7.07 | $7.20 | $6.90 | $6.91 | $5.89 | 223,555 |
| 2017-02-22 | $6.82 | $6.95 | $6.79 | $6.85 | $5.84 | 129,963 |
| 2017-02-21 | $6.87 | $6.93 | $6.74 | $6.76 | $5.77 | 479,904 |
| 2017-02-17 | $7.01 | $7.04 | $6.75 | $6.92 | $5.90 | 160,109 |
| 2017-02-16 | $7.13 | $7.17 | $7.06 | $7.14 | $6.09 | 96,048 |
| 2017-02-15 | $7.15 | $7.34 | $7.15 | $7.22 | $6.16 | 95,522 |
| 2017-02-14 | $7.10 | $7.24 | $6.95 | $7.20 | $6.14 | 177,099 |
| 2017-02-13 | $7.30 | $7.33 | $7.13 | $7.18 | $6.12 | 467,058 |
| 2017-02-10 | $7.02 | $7.26 | $7.01 | $7.11 | $6.06 | 329,423 |
| 2017-02-09 | $6.95 | $7.02 | $6.70 | $6.77 | $5.77 | 204,237 |
| 2017-02-08 | $7.07 | $7.21 | $7.01 | $7.05 | $6.01 | 636,046 |
| 2017-02-07 | $7.02 | $7.08 | $6.82 | $6.90 | $5.88 | 387,611 |
| 2017-02-06 | $6.85 | $6.95 | $6.80 | $6.84 | $5.83 | 97,018 |
| 2017-02-03 | $6.99 | $7.09 | $6.93 | $7.00 | $5.97 | 141,057 |
| 2017-02-02 | $6.86 | $6.88 | $6.71 | $6.77 | $5.77 | 76,352 |
| 2017-02-01 | $6.65 | $6.68 | $6.46 | $6.64 | $5.66 | 113,879 |
| 2017-01-31 | $6.71 | $6.83 | $6.55 | $6.57 | $5.60 | 125,188 |
| 2017-01-30 | $6.76 | $6.76 | $6.50 | $6.56 | $5.59 | 95,705 |
| 2017-01-27 | $6.86 | $6.89 | $6.79 | $6.82 | $5.82 | 82,468 |
| 2017-01-26 | $7.00 | $7.09 | $6.87 | $6.95 | $5.93 | 102,409 |
| 2017-01-25 | $7.01 | $7.24 | $6.96 | $7.08 | $6.04 | 58,821 |
| 2017-01-24 | $7.16 | $7.20 | $6.91 | $7.04 | $6.00 | 208,442 |
| 2017-01-23 | $7.17 | $7.24 | $7.05 | $7.15 | $6.10 | 222,684 |
| 2017-01-20 | $6.90 | $7.06 | $6.27 | $6.85 | $5.84 | 281,577 |
| 2017-01-19 | $6.53 | $6.75 | $6.49 | $6.65 | $5.67 | 234,716 |
| 2017-01-18 | $6.95 | $6.96 | $6.72 | $6.78 | $5.78 | 115,301 |
| 2017-01-17 | $7.12 | $7.15 | $7.02 | $7.08 | $6.04 | 71,817 |
| 2017-01-13 | $7.23 | $7.26 | $6.96 | $7.13 | $6.08 | 102,958 |
| 2017-01-12 | $7.06 | $7.33 | $6.92 | $7.19 | $6.13 | 572,433 |
| 2017-01-11 | $6.62 | $6.89 | $6.53 | $6.87 | $5.86 | 201,739 |
| 2017-01-10 | $6.92 | $6.93 | $6.60 | $6.81 | $5.81 | 85,468 |
| 2017-01-09 | $6.98 | $7.08 | $6.71 | $7.00 | $5.97 | 136,693 |
| 2017-01-06 | $6.94 | $6.99 | $6.75 | $6.83 | $5.83 | 54,921 |
| 2017-01-05 | $6.98 | $7.06 | $6.95 | $7.02 | $5.99 | 40,824 |
| 2017-01-04 | $6.88 | $6.98 | $6.87 | $6.88 | $5.87 | 60,858 |
| 2017-01-03 | $6.87 | $6.98 | $6.67 | $6.82 | $5.82 | 95,733 |
| 2016-12-30 | $6.94 | $7.25 | $6.85 | $6.86 | $5.85 | 45,523 |
| 2016-12-29 | $6.93 | $7.00 | $6.85 | $6.94 | $5.92 | 65,324 |
| 2016-12-28 | $6.76 | $6.90 | $6.73 | $6.90 | $5.88 | 43,899 |
| 2016-12-27 | $6.83 | $6.85 | $6.66 | $6.75 | $5.76 | 102,953 |
| 2016-12-23 | $6.69 | $6.82 | $6.56 | $6.68 | $5.70 | 99,916 |
| 2016-12-22 | $6.52 | $6.64 | $6.43 | $6.53 | $5.57 | 68,597 |
| 2016-12-21 | $6.72 | $6.72 | $6.57 | $6.64 | $5.66 | 74,034 |
| 2016-12-20 | $6.59 | $6.61 | $6.35 | $6.41 | $5.47 | 62,022 |
| 2016-12-19 | $6.70 | $6.73 | $6.60 | $6.66 | $5.68 | 96,562 |
| 2016-12-16 | $6.67 | $6.72 | $6.46 | $6.58 | $5.61 | 253,241 |
| 2016-12-15 | $6.60 | $6.73 | $6.56 | $6.73 | $5.74 | 152,425 |
| 2016-12-14 | $6.69 | $6.79 | $6.49 | $6.62 | $5.65 | 134,723 |
| 2016-12-13 | $6.74 | $6.80 | $6.65 | $6.78 | $5.78 | 565,990 |
| 2016-12-12 | $6.74 | $6.81 | $6.71 | $6.80 | $5.80 | 78,833 |
| 2016-12-09 | $6.68 | $6.77 | $6.62 | $6.73 | $5.74 | 128,447 |
| 2016-12-08 | $6.74 | $6.80 | $6.60 | $6.74 | $5.75 | 80,153 |
| 2016-12-07 | $6.78 | $6.91 | $6.62 | $6.86 | $5.85 | 140,962 |
| 2016-12-06 | $6.85 | $7.07 | $6.85 | $6.96 | $5.94 | 40,251 |
| 2016-12-05 | $6.75 | $6.93 | $6.72 | $6.85 | $5.84 | 102,446 |
| 2016-12-02 | $7.00 | $7.06 | $6.85 | $6.94 | $5.92 | 31,265 |
| 2016-12-01 | $7.38 | $7.39 | $6.96 | $7.09 | $6.05 | 170,075 |
| 2016-11-30 | $7.49 | $7.52 | $7.15 | $7.51 | $6.41 | 277,694 |
| 2016-11-29 | $7.49 | $7.56 | $7.47 | $7.54 | $6.43 | 104,291 |
| 2016-11-28 | $7.53 | $7.60 | $7.42 | $7.45 | $6.35 | 99,311 |
| 2016-11-25 | $7.16 | $7.24 | $7.13 | $7.21 | $6.15 | 194,912 |
| 2016-11-23 | $6.83 | $7.03 | $6.81 | $7.03 | $6.00 | 69,302 |
| 2016-11-22 | $7.17 | $7.18 | $6.99 | $7.09 | $6.05 | 68,561 |
| 2016-11-21 | $6.71 | $7.03 | $6.71 | $7.00 | $5.97 | 90,356 |
| 2016-11-18 | $6.55 | $6.66 | $6.43 | $6.60 | $5.63 | 133,111 |
| 2016-11-17 | $6.43 | $6.67 | $6.34 | $6.42 | $5.48 | 116,455 |
| 2016-11-16 | $6.34 | $6.73 | $6.34 | $6.62 | $5.65 | 125,025 |
| 2016-11-15 | $6.40 | $6.95 | $6.31 | $6.70 | $5.71 | 176,384 |
| 2016-11-14 | $6.20 | $6.45 | $6.13 | $6.42 | $5.48 | 109,034 |
| 2016-11-11 | $6.18 | $6.69 | $5.99 | $6.49 | $5.54 | 181,159 |
| 2016-11-10 | $6.94 | $7.03 | $6.45 | $6.56 | $5.59 | 528,327 |
| 2016-11-09 | $7.09 | $7.30 | $7.08 | $7.19 | $6.13 | 231,114 |
| 2016-11-08 | $7.23 | $7.37 | $7.18 | $7.30 | $6.23 | 166,179 |
| 2016-11-07 | $7.27 | $7.36 | $7.03 | $7.18 | $6.12 | 137,068 |
| 2016-11-04 | $7.05 | $7.17 | $6.95 | $7.07 | $6.03 | 178,980 |
| 2016-11-03 | $7.04 | $7.19 | $7.00 | $7.06 | $6.02 | 453,422 |
| 2016-11-02 | $7.00 | $7.11 | $7.00 | $7.05 | $6.01 | 89,271 |
| 2016-11-01 | $7.29 | $7.30 | $7.04 | $7.15 | $6.10 | 87,627 |
| 2016-10-31 | $7.70 | $7.70 | $7.34 | $7.39 | $6.30 | 152,155 |
| 2016-10-28 | $7.41 | $7.43 | $7.32 | $7.39 | $6.30 | 115,616 |
| 2016-10-27 | $7.54 | $7.61 | $7.32 | $7.34 | $6.26 | 320,723 |
| 2016-10-26 | $7.43 | $7.44 | $7.25 | $7.33 | $6.25 | 243,023 |
| 2016-10-25 | $7.14 | $7.43 | $7.01 | $7.39 | $6.30 | 460,780 |
| 2016-10-24 | $7.28 | $7.33 | $7.15 | $7.29 | $6.22 | 520,296 |
| 2016-10-21 | $7.09 | $7.13 | $6.96 | $7.07 | $6.03 | 262,651 |
| 2016-10-20 | $6.88 | $7.02 | $6.83 | $6.95 | $5.93 | 376,481 |
| 2016-10-19 | $7.04 | $7.14 | $6.80 | $6.94 | $5.92 | 497,463 |
| 2016-10-18 | $6.77 | $7.11 | $6.66 | $6.98 | $5.95 | 1,385,576 |
| 2016-10-17 | $6.53 | $6.69 | $6.46 | $6.57 | $5.60 | 331,645 |
| 2016-10-14 | $6.68 | $6.85 | $6.49 | $6.57 | $5.60 | 477,427 |
| 2016-10-13 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 396,782 |
| 2016-10-12 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 6,240 |
| 2016-10-11 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 165,775 |
| 2016-10-10 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 423,772 |
| 2016-10-07 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 70,062 |
| 2016-10-06 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 49,419 |
| 2016-10-05 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 39,415 |
| 2016-10-04 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 11,917 |
| 2016-10-03 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 14,526 |
| 2016-09-30 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 102,758 |
| 2016-09-29 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 17,220 |
| 2016-09-28 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 75,570 |
| 2016-09-27 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 130,638 |
| 2016-09-26 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 1,038,286 |
| 2016-09-23 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 30,170 |
| 2016-09-22 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 73,584 |
| 2016-09-21 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 33,611 |
| 2016-09-20 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 53,429 |
| 2016-09-19 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 68,575 |
| 2016-09-16 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 459,924 |
| 2016-09-15 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 54,980 |
| 2016-09-14 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 316,646 |
| 2016-09-13 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 288,929 |
| 2016-09-12 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 212,222 |
| 2016-09-09 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 47,510 |
| 2016-09-08 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 288,463 |
| 2016-09-07 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 42,121 |
| 2016-09-06 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 37,327 |
| 2016-09-02 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 52,645 |
| 2016-09-01 | $6.53 | $7.01 | $6.46 | $6.99 | $5.96 | 132,062 |
| 2016-08-31 | $6.79 | $6.88 | $6.62 | $6.87 | $5.86 | 1,029,791 |
| 2016-08-30 | $6.34 | $6.76 | $6.30 | $6.76 | $5.77 | 378,826 |
| 2016-08-29 | $6.08 | $6.37 | $6.08 | $6.31 | $5.38 | 527,068 |
| 2016-08-26 | $5.75 | $6.39 | $5.71 | $6.12 | $5.22 | 403,160 |
| 2016-08-25 | $5.36 | $5.76 | $5.36 | $5.71 | $4.87 | 92,575 |
| 2016-08-24 | $5.47 | $5.67 | $5.45 | $5.66 | $4.83 | 170,546 |
| 2016-08-23 | $5.75 | $5.76 | $5.58 | $5.58 | $4.76 | 113,413 |
| 2016-08-22 | $5.88 | $5.88 | $5.57 | $5.69 | $4.85 | 130,794 |
| 2016-08-19 | $5.88 | $5.94 | $5.84 | $5.88 | $5.01 | 58,375 |
| 2016-08-18 | $5.97 | $6.03 | $5.91 | $6.02 | $5.13 | 47,495 |
| 2016-08-17 | $6.00 | $6.00 | $5.69 | $5.96 | $5.08 | 112,794 |
| 2016-08-16 | $6.17 | $6.27 | $6.03 | $6.14 | $5.24 | 365,316 |
| 2016-08-15 | $5.82 | $6.17 | $5.82 | $6.14 | $5.24 | 133,926 |
| 2016-08-12 | $6.20 | $6.24 | $6.03 | $6.09 | $5.19 | 1,180,171 |
| 2016-08-11 | $5.82 | $6.28 | $5.82 | $6.20 | $5.29 | 271,732 |
| 2016-08-10 | $5.94 | $6.19 | $5.93 | $6.00 | $5.12 | 251,177 |
| 2016-08-09 | $6.19 | $6.20 | $5.80 | $5.94 | $5.07 | 157,429 |
| 2016-08-08 | $6.08 | $6.19 | $5.89 | $6.15 | $5.25 | 1,171,115 |
| 2016-08-05 | $5.98 | $6.22 | $5.59 | $6.11 | $5.21 | 368,336 |
| 2016-08-04 | $5.49 | $5.96 | $5.49 | $5.94 | $5.07 | 282,895 |
| 2016-08-03 | $5.27 | $5.50 | $5.20 | $5.48 | $4.67 | 122,201 |
| 2016-08-02 | $5.34 | $5.37 | $5.30 | $5.32 | $4.54 | 147,234 |
| 2016-08-01 | $5.39 | $5.39 | $5.22 | $5.30 | $4.52 | 392,668 |
| 2016-07-29 | $5.22 | $5.36 | $5.15 | $5.34 | $4.55 | 457,582 |
| 2016-07-28 | $4.94 | $5.17 | $4.90 | $5.13 | $4.38 | 424,310 |
| 2016-07-27 | $5.10 | $5.11 | $4.96 | $5.04 | $4.30 | 246,007 |
| 2016-07-26 | $5.08 | $5.16 | $4.90 | $5.08 | $4.34 | 290,083 |
| 2016-07-25 | $5.05 | $5.20 | $5.05 | $5.12 | $4.37 | 389,317 |
| 2016-07-22 | $4.65 | $5.02 | $4.65 | $5.02 | $4.28 | 430,581 |
| 2016-07-21 | $4.58 | $4.67 | $4.58 | $4.67 | $3.98 | 477,523 |
| 2016-07-20 | $4.71 | $4.83 | $4.62 | $4.67 | $3.98 | 706,916 |
| 2016-07-19 | $4.89 | $4.90 | $4.61 | $4.76 | $4.06 | 188,333 |
| 2016-07-18 | $4.80 | $4.96 | $4.80 | $4.96 | $4.23 | 383,242 |
| 2016-07-15 | $4.76 | $4.89 | $4.69 | $4.86 | $4.14 | 171,274 |
| 2016-07-14 | $4.67 | $4.91 | $4.50 | $4.79 | $4.09 | 419,293 |
| 2016-07-13 | $4.65 | $4.65 | $4.40 | $4.56 | $3.89 | 163,210 |
| 2016-07-12 | $4.41 | $4.72 | $4.41 | $4.62 | $3.94 | 355,820 |
| 2016-07-11 | $4.19 | $4.55 | $4.19 | $4.51 | $3.85 | 377,294 |
| 2016-07-08 | $4.10 | $4.17 | $3.96 | $4.17 | $3.56 | 685,079 |
| 2016-07-07 | $4.05 | $4.05 | $3.94 | $3.95 | $3.37 | 768,626 |
| 2016-07-06 | $3.82 | $4.02 | $3.82 | $3.96 | $3.38 | 274,700 |
| 2016-07-05 | $3.94 | $4.09 | $3.94 | $4.08 | $3.48 | 1,371,393 |
| 2016-07-01 | $3.91 | $3.97 | $3.72 | $3.82 | $3.26 | 199,276 |
| 2016-06-30 | $3.85 | $4.07 | $3.85 | $3.94 | $3.36 | 499,841 |
| 2016-06-29 | $3.90 | $4.05 | $3.72 | $3.85 | $3.28 | 716,028 |
| 2016-06-28 | $3.56 | $3.96 | $3.56 | $3.88 | $3.31 | 354,621 |
| 2016-06-27 | $3.30 | $3.47 | $3.24 | $3.40 | $2.90 | 100,926 |
| 2016-06-24 | $3.20 | $3.47 | $3.09 | $3.37 | $2.87 | 389,230 |
| 2016-06-23 | $2.79 | $3.36 | $2.50 | $3.34 | $2.85 | 1,733,565 |
| 2016-06-22 | $2.73 | $2.99 | $2.73 | $2.88 | $2.46 | 690,338 |
| 2016-06-21 | $2.47 | $2.61 | $2.44 | $2.61 | $2.23 | 993,503 |
| 2016-06-20 | $2.47 | $2.50 | $2.43 | $2.47 | $2.11 | 85,239 |
| 2016-06-17 | $2.44 | $2.47 | $2.34 | $2.36 | $2.01 | 582,115 |
| 2016-06-16 | $2.46 | $2.46 | $2.26 | $2.39 | $2.04 | 660,811 |
| 2016-06-15 | $2.59 | $2.59 | $2.29 | $2.32 | $1.98 | 149,787 |
| 2016-06-14 | $2.50 | $2.53 | $2.33 | $2.40 | $2.05 | 131,214 |
| 2016-06-13 | $2.38 | $2.54 | $2.38 | $2.51 | $2.14 | 18,205 |
| 2016-06-10 | $2.51 | $2.61 | $2.50 | $2.53 | $2.16 | 33,137 |
| 2016-06-09 | $2.64 | $2.67 | $2.58 | $2.59 | $2.21 | 1,470,007 |
| 2016-06-08 | $2.56 | $2.67 | $2.53 | $2.62 | $2.23 | 2,731,470 |
| 2016-06-07 | $2.50 | $2.55 | $2.37 | $2.55 | $2.17 | 615,930 |
| 2016-06-06 | $2.45 | $2.50 | $2.35 | $2.46 | $2.10 | 111,980 |
| 2016-06-03 | $2.39 | $2.43 | $2.25 | $2.42 | $2.06 | 1,098,657 |
| 2016-06-02 | $2.27 | $2.36 | $2.24 | $2.36 | $2.01 | 179,680 |
| 2016-06-01 | $2.10 | $2.34 | $2.10 | $2.34 | $2.00 | 8,970,818 |
| 2016-05-31 | $2.15 | $2.18 | $2.11 | $2.12 | $1.81 | 254,137 |
| 2016-05-27 | $2.14 | $2.16 | $2.10 | $2.15 | $1.83 | 882,190 |
| 2016-05-26 | $2.00 | $2.19 | $2.00 | $2.14 | $1.83 | 592,730 |
| 2016-05-25 | $2.18 | $2.18 | $2.06 | $2.11 | $1.80 | 494,452 |
| 2016-05-24 | $2.06 | $2.15 | $1.90 | $2.09 | $1.78 | 1,407,858 |
| 2016-05-23 | $1.95 | $2.10 | $1.95 | $2.04 | $1.74 | 329,871 |
| 2016-05-20 | $1.92 | $2.06 | $1.90 | $2.05 | $1.75 | 6,563,968 |
| 2016-05-19 | $1.70 | $1.95 | $1.70 | $1.89 | $1.61 | 585,060 |
| 2016-05-18 | $1.96 | $1.96 | $1.96 | $1.96 | $1.67 | 0 |
| 2016-05-17 | $1.96 | $1.98 | $1.92 | $1.96 | $1.67 | 4,233,194 |
| 2016-05-16 | $2.19 | $2.19 | $2.01 | $2.06 | $1.76 | 2,616,684 |
| 2016-05-13 | $2.18 | $2.24 | $2.16 | $2.20 | $1.88 | 1,767,128 |
| 2016-05-12 | $2.23 | $2.26 | $2.19 | $2.23 | $1.90 | 2,344,548 |
| 2016-05-11 | $2.26 | $2.29 | $2.23 | $2.27 | $1.94 | 1,181,512 |
| 2016-05-10 | $2.17 | $2.21 | $2.16 | $2.20 | $1.88 | 416,490 |
| 2016-05-09 | $2.18 | $2.19 | $2.07 | $2.11 | $1.80 | 739,131 |
| 2016-05-06 | $2.13 | $2.22 | $2.12 | $2.19 | $1.87 | 2,106,384 |
| 2016-05-05 | $2.29 | $2.29 | $2.13 | $2.13 | $1.82 | 679,207 |
| 2016-05-04 | $2.18 | $2.25 | $2.16 | $2.23 | $1.90 | 538,591 |
| 2016-05-03 | $2.18 | $2.21 | $2.11 | $2.20 | $1.88 | 512,436 |
| 2016-05-02 | $2.16 | $2.25 | $2.14 | $2.22 | $1.89 | 730,871 |
| 2016-04-29 | $2.22 | $2.23 | $2.18 | $2.21 | $1.88 | 774,174 |
| 2016-04-28 | $2.17 | $2.22 | $2.15 | $2.16 | $1.84 | 420,382 |
| 2016-04-27 | $2.16 | $2.19 | $2.14 | $2.19 | $1.87 | 454,969 |
| 2016-04-26 | $2.12 | $2.17 | $2.10 | $2.15 | $1.83 | 420,208 |
| 2016-04-25 | $2.13 | $2.17 | $2.06 | $2.15 | $1.83 | 668,002 |
| 2016-04-22 | $1.93 | $2.16 | $1.93 | $2.11 | $1.80 | 967,992 |
| 2016-04-21 | $1.96 | $1.97 | $1.91 | $1.92 | $1.64 | 93,177 |
| 2016-04-20 | $1.93 | $1.97 | $1.93 | $1.95 | $1.66 | 139,647 |
| 2016-04-19 | $1.89 | $1.97 | $1.88 | $1.95 | $1.66 | 300,358 |
| 2016-04-18 | $1.87 | $1.90 | $1.84 | $1.87 | $1.59 | 425,779 |
| 2016-04-15 | $1.89 | $1.93 | $1.89 | $1.91 | $1.63 | 358,173 |
| 2016-04-14 | $1.96 | $1.96 | $1.85 | $1.87 | $1.59 | 774,068 |
| 2016-04-13 | $1.94 | $2.00 | $1.92 | $1.97 | $1.68 | 700,952 |
| 2016-04-12 | $1.80 | $1.89 | $1.76 | $1.88 | $1.60 | 359,926 |
| 2016-04-11 | $1.80 | $1.82 | $1.75 | $1.77 | $1.51 | 174,587 |
| 2016-04-08 | $1.71 | $1.74 | $1.68 | $1.68 | $1.43 | 167,456 |
| 2016-04-07 | $1.64 | $1.66 | $1.59 | $1.61 | $1.37 | 213,630 |
| 2016-04-06 | $1.74 | $1.76 | $1.63 | $1.65 | $1.41 | 556,237 |
| 2016-04-05 | $1.78 | $1.79 | $1.75 | $1.76 | $1.50 | 309,251 |
| 2016-04-04 | $1.83 | $1.85 | $1.76 | $1.80 | $1.54 | 186,399 |
| 2016-04-01 | $1.83 | $1.87 | $1.80 | $1.87 | $1.59 | 840,942 |
| 2016-03-31 | $1.83 | $1.83 | $1.75 | $1.78 | $1.52 | 205,698 |
| 2016-03-30 | $1.87 | $1.91 | $1.77 | $1.79 | $1.53 | 396,750 |
| 2016-03-29 | $1.88 | $1.92 | $1.83 | $1.83 | $1.56 | 551,551 |
| 2016-03-28 | $1.87 | $1.90 | $1.82 | $1.89 | $1.61 | 938,090 |
| 2016-03-24 | $1.77 | $1.81 | $1.75 | $1.77 | $1.51 | 232,341 |
| 2016-03-23 | $1.88 | $1.88 | $1.80 | $1.82 | $1.55 | 401,642 |
| 2016-03-22 | $1.94 | $1.97 | $1.91 | $1.93 | $1.65 | 577,861 |
| 2016-03-21 | $1.92 | $1.95 | $1.89 | $1.90 | $1.62 | 140,901 |
| 2016-03-18 | $1.92 | $1.94 | $1.87 | $1.93 | $1.65 | 404,877 |
| 2016-03-17 | $1.86 | $1.95 | $1.78 | $1.92 | $1.64 | 908,387 |
| 2016-03-16 | $1.66 | $1.71 | $1.61 | $1.71 | $1.46 | 383,275 |
| 2016-03-15 | $1.77 | $1.81 | $1.67 | $1.70 | $1.45 | 258,017 |
| 2016-03-14 | $1.97 | $2.00 | $1.92 | $1.93 | $1.65 | 228,298 |
| 2016-03-11 | $1.94 | $2.00 | $1.91 | $1.99 | $1.70 | 374,019 |
| 2016-03-10 | $1.83 | $1.94 | $1.83 | $1.93 | $1.65 | 322,280 |
| 2016-03-09 | $1.81 | $1.87 | $1.79 | $1.85 | $1.58 | 388,184 |
| 2016-03-08 | $1.72 | $1.78 | $1.67 | $1.78 | $1.52 | 669,394 |
| 2016-03-07 | $1.72 | $1.80 | $1.67 | $1.69 | $1.44 | 1,167,245 |
| 2016-03-04 | $1.83 | $1.84 | $1.76 | $1.79 | $1.53 | 1,519,862 |
| 2016-03-03 | $1.60 | $1.74 | $1.58 | $1.72 | $1.47 | 1,035,224 |
| 2016-03-02 | $1.45 | $1.54 | $1.45 | $1.51 | $1.29 | 229,888 |
| 2016-03-01 | $1.41 | $1.45 | $1.41 | $1.44 | $1.23 | 202,685 |
| 2016-02-29 | $1.40 | $1.43 | $1.39 | $1.42 | $1.21 | 280,097 |
| 2016-02-26 | $1.43 | $1.44 | $1.36 | $1.37 | $1.17 | 267,724 |
| 2016-02-25 | $1.46 | $1.48 | $1.42 | $1.43 | $1.22 | 146,584 |
| 2016-02-24 | $1.43 | $1.44 | $1.40 | $1.41 | $1.20 | 446,562 |
| 2016-02-23 | $1.56 | $1.57 | $1.50 | $1.50 | $1.28 | 177,811 |
| 2016-02-22 | $1.58 | $1.60 | $1.57 | $1.60 | $1.36 | 342,822 |
| 2016-02-19 | $1.45 | $1.53 | $1.43 | $1.52 | $1.30 | 1,542,288 |
| 2016-02-18 | $1.47 | $1.50 | $1.45 | $1.46 | $1.25 | 145,779 |
| 2016-02-17 | $1.44 | $1.49 | $1.43 | $1.47 | $1.25 | 360,010 |
| 2016-02-16 | $1.40 | $1.41 | $1.37 | $1.39 | $1.19 | 318,878 |
| 2016-02-12 | $1.42 | $1.44 | $1.39 | $1.39 | $1.19 | 195,532 |
| 2016-02-11 | $1.43 | $1.46 | $1.42 | $1.43 | $1.22 | 246,748 |
| 2016-02-10 | $1.45 | $1.49 | $1.43 | $1.44 | $1.23 | 189,291 |
| 2016-02-09 | $1.44 | $1.44 | $1.39 | $1.40 | $1.19 | 236,977 |
| 2016-02-08 | $1.45 | $1.49 | $1.42 | $1.43 | $1.22 | 269,654 |
| 2016-02-05 | $1.49 | $1.52 | $1.47 | $1.49 | $1.27 | 233,106 |
| 2016-02-04 | $1.51 | $1.56 | $1.48 | $1.50 | $1.28 | 319,322 |
| 2016-02-03 | $1.38 | $1.45 | $1.36 | $1.43 | $1.22 | 313,893 |
| 2016-02-02 | $1.42 | $1.43 | $1.36 | $1.38 | $1.18 | 494,624 |
| 2016-02-01 | $1.42 | $1.46 | $1.41 | $1.44 | $1.23 | 712,428 |
| 2016-01-29 | $1.34 | $1.47 | $1.33 | $1.42 | $1.21 | 842,668 |
| 2016-01-28 | $1.28 | $1.30 | $1.26 | $1.30 | $1.11 | 205,798 |
| 2016-01-27 | $1.20 | $1.26 | $1.19 | $1.21 | $1.03 | 409,368 |
| 2016-01-26 | $1.14 | $1.16 | $1.13 | $1.14 | $0.97 | 197,317 |
| 2016-01-25 | $1.22 | $1.24 | $1.21 | $1.21 | $1.03 | 45,886 |
| 2016-01-22 | $1.19 | $1.23 | $1.19 | $1.22 | $1.04 | 198,595 |
| 2016-01-21 | $1.15 | $1.19 | $1.14 | $1.16 | $0.99 | 213,080 |
| 2016-01-20 | $1.14 | $1.16 | $1.12 | $1.16 | $0.99 | 329,999 |
| 2016-01-19 | $1.17 | $1.18 | $1.15 | $1.17 | $1.00 | 427,137 |
| 2016-01-15 | $1.15 | $1.21 | $1.15 | $1.18 | $1.01 | 254,225 |
| 2016-01-14 | $1.18 | $1.22 | $1.17 | $1.20 | $1.02 | 334,857 |
| 2016-01-13 | $1.22 | $1.24 | $1.19 | $1.20 | $1.02 | 153,276 |
| 2016-01-12 | $1.22 | $1.25 | $1.19 | $1.22 | $1.04 | 228,811 |
| 2016-01-11 | $1.26 | $1.26 | $1.16 | $1.17 | $1.00 | 577,386 |
| 2016-01-08 | $1.23 | $1.24 | $1.16 | $1.20 | $1.02 | 861,004 |
| 2016-01-07 | $1.28 | $1.28 | $1.23 | $1.23 | $1.05 | 382,301 |
| 2016-01-06 | $1.32 | $1.33 | $1.30 | $1.30 | $1.11 | 231,827 |
| 2016-01-05 | $1.34 | $1.34 | $1.30 | $1.32 | $1.13 | 127,899 |
| 2016-01-04 | $1.31 | $1.33 | $1.30 | $1.30 | $1.11 | 229,625 |
| 2015-12-31 | $1.38 | $1.42 | $1.36 | $1.36 | $1.16 | 409,112 |
| 2015-12-30 | $1.41 | $1.48 | $1.36 | $1.41 | $1.20 | 522,234 |
| 2015-12-29 | $1.38 | $1.41 | $1.31 | $1.40 | $1.19 | 747,439 |
| 2015-12-28 | $1.37 | $1.41 | $1.37 | $1.39 | $1.19 | 363,187 |
| 2015-12-24 | $1.36 | $1.41 | $1.36 | $1.38 | $1.18 | 114,560 |
| 2015-12-23 | $1.35 | $1.39 | $1.33 | $1.38 | $1.18 | 256,689 |
| 2015-12-22 | $1.32 | $1.35 | $1.30 | $1.34 | $1.14 | 516,071 |
| 2015-12-21 | $1.38 | $1.38 | $1.30 | $1.31 | $1.12 | 350,458 |
| 2015-12-18 | $1.41 | $1.43 | $1.36 | $1.37 | $1.17 | 738,808 |
| 2015-12-17 | $1.46 | $1.47 | $1.41 | $1.42 | $1.21 | 528,067 |
| 2015-12-16 | $1.36 | $1.46 | $1.33 | $1.45 | $1.24 | 780,158 |
| 2015-12-15 | $1.41 | $1.43 | $1.39 | $1.41 | $1.20 | 726,383 |
| 2015-12-14 | $1.42 | $1.43 | $1.36 | $1.36 | $1.16 | 513,547 |
| 2015-12-11 | $1.46 | $1.47 | $1.39 | $1.42 | $1.21 | 652,303 |
| 2015-12-10 | $1.44 | $1.47 | $1.42 | $1.42 | $1.21 | 437,142 |
| 2015-12-09 | $1.46 | $1.50 | $1.43 | $1.46 | $1.25 | 342,505 |
| 2015-12-08 | $1.37 | $1.41 | $1.35 | $1.39 | $1.19 | 406,192 |
| 2015-12-07 | $1.47 | $1.48 | $1.39 | $1.40 | $1.19 | 419,086 |
| 2015-12-04 | $1.47 | $1.49 | $1.42 | $1.43 | $1.22 | 386,767 |
| 2015-12-03 | $1.58 | $1.60 | $1.51 | $1.52 | $1.30 | 744,382 |
| 2015-12-02 | $1.43 | $1.46 | $1.39 | $1.45 | $1.24 | 640,413 |
| 2015-12-01 | $1.39 | $1.41 | $1.34 | $1.35 | $1.15 | 320,316 |
| 2015-11-30 | $1.47 | $1.48 | $1.41 | $1.41 | $1.20 | 324,236 |
| 2015-11-27 | $1.58 | $1.59 | $1.48 | $1.49 | $1.27 | 543,088 |
| 2015-11-25 | $1.56 | $1.59 | $1.53 | $1.55 | $1.32 | 691,790 |
| 2015-11-24 | $1.60 | $1.66 | $1.57 | $1.62 | $1.38 | 1,028,422 |
| 2015-11-23 | $1.62 | $1.64 | $1.57 | $1.60 | $1.36 | 330,926 |
| 2015-11-20 | $1.58 | $1.66 | $1.57 | $1.62 | $1.38 | 414,408 |
| 2015-11-19 | $1.62 | $1.64 | $1.59 | $1.60 | $1.36 | 809,312 |
| 2015-11-18 | $1.53 | $1.57 | $1.51 | $1.56 | $1.33 | 455,779 |
| 2015-11-17 | $1.58 | $1.59 | $1.51 | $1.51 | $1.29 | 477,037 |
| 2015-11-16 | $1.58 | $1.60 | $1.55 | $1.60 | $1.36 | 203,738 |
| 2015-11-13 | $1.58 | $1.61 | $1.53 | $1.55 | $1.32 | 348,424 |
| 2015-11-12 | $1.56 | $1.60 | $1.53 | $1.55 | $1.32 | 378,564 |
| 2015-11-11 | $1.63 | $1.64 | $1.57 | $1.61 | $1.37 | 478,859 |
| 2015-11-10 | $1.50 | $1.58 | $1.48 | $1.54 | $1.31 | 430,611 |
| 2015-11-09 | $1.45 | $1.47 | $1.42 | $1.42 | $1.21 | 97,510 |
| 2015-11-06 | $1.49 | $1.50 | $1.43 | $1.47 | $1.25 | 406,464 |
| 2015-11-05 | $1.50 | $1.55 | $1.48 | $1.50 | $1.28 | 674,497 |
| 2015-11-04 | $1.41 | $1.42 | $1.37 | $1.40 | $1.19 | 422,671 |
| 2015-11-03 | $1.33 | $1.44 | $1.31 | $1.42 | $1.21 | 351,027 |
| 2015-11-02 | $1.26 | $1.33 | $1.26 | $1.30 | $1.11 | 254,880 |
| 2015-10-30 | $1.24 | $1.26 | $1.23 | $1.26 | $1.07 | 1,334,781 |
| 2015-10-29 | $1.22 | $1.25 | $1.22 | $1.23 | $1.05 | 226,229 |
| 2015-10-28 | $1.28 | $1.28 | $1.21 | $1.24 | $1.06 | 707,931 |
| 2015-10-27 | $1.28 | $1.29 | $1.26 | $1.27 | $1.08 | 172,470 |
| 2015-10-26 | $1.35 | $1.35 | $1.27 | $1.28 | $1.09 | 264,090 |
| 2015-10-23 | $1.31 | $1.33 | $1.30 | $1.31 | $1.12 | 284,659 |
| 2015-10-22 | $1.26 | $1.32 | $1.24 | $1.29 | $1.10 | 371,346 |
| 2015-10-21 | $1.27 | $1.28 | $1.22 | $1.23 | $1.05 | 523,086 |
| 2015-10-20 | $1.31 | $1.31 | $1.27 | $1.30 | $1.11 | 718,732 |
| 2015-10-19 | $1.28 | $1.29 | $1.26 | $1.29 | $1.10 | 364,649 |
| 2015-10-16 | $1.36 | $1.38 | $1.30 | $1.31 | $1.12 | 687,420 |
| 2015-10-15 | $1.37 | $1.40 | $1.34 | $1.36 | $1.16 | 496,745 |
| 2015-10-14 | $1.37 | $1.41 | $1.33 | $1.37 | $1.17 | 189,743 |
| 2015-10-13 | $1.43 | $1.47 | $1.33 | $1.37 | $1.17 | 604,299 |
| 2015-10-12 | $1.49 | $1.50 | $1.47 | $1.47 | $1.25 | 124,666 |
| 2015-10-09 | $1.46 | $1.49 | $1.45 | $1.48 | $1.26 | 1,919,879 |
| 2015-10-08 | $1.42 | $1.45 | $1.41 | $1.44 | $1.23 | 345,610 |
| 2015-10-07 | $1.44 | $1.47 | $1.40 | $1.41 | $1.20 | 381,470 |
| 2015-10-06 | $1.45 | $1.48 | $1.39 | $1.41 | $1.20 | 310,176 |
| 2015-10-05 | $1.41 | $1.45 | $1.39 | $1.43 | $1.22 | 571,249 |
| 2015-10-02 | $1.25 | $1.36 | $1.25 | $1.35 | $1.15 | 1,281,706 |
| 2015-10-01 | $1.29 | $1.32 | $1.25 | $1.25 | $1.07 | 180,552 |
| 2015-09-30 | $1.27 | $1.30 | $1.26 | $1.29 | $1.10 | 1,107,545 |
| 2015-09-29 | $1.18 | $1.23 | $1.18 | $1.20 | $1.02 | 1,102,103 |
| 2015-09-28 | $1.23 | $1.23 | $1.17 | $1.17 | $1.00 | 519,552 |
| 2015-09-25 | $1.23 | $1.26 | $1.20 | $1.23 | $1.05 | 488,443 |
| 2015-09-24 | $1.14 | $1.22 | $1.12 | $1.21 | $1.03 | 449,477 |
| 2015-09-23 | $1.19 | $1.21 | $1.17 | $1.19 | $1.01 | 289,200 |
| 2015-09-22 | $1.24 | $1.26 | $1.19 | $1.19 | $1.01 | 1,408,861 |
| 2015-09-21 | $1.28 | $1.33 | $1.28 | $1.29 | $1.10 | 227,621 |
| 2015-09-18 | $1.35 | $1.38 | $1.28 | $1.29 | $1.10 | 487,019 |
| 2015-09-17 | $1.37 | $1.41 | $1.36 | $1.38 | $1.18 | 691,898 |
| 2015-09-16 | $1.40 | $1.41 | $1.37 | $1.40 | $1.19 | 1,978,033 |
| 2015-09-15 | $1.30 | $1.35 | $1.30 | $1.35 | $1.15 | 217,573 |
| 2015-09-14 | $1.29 | $1.34 | $1.25 | $1.32 | $1.13 | 423,602 |
| 2015-09-11 | $1.23 | $1.28 | $1.23 | $1.27 | $1.08 | 180,699 |
| 2015-09-10 | $1.22 | $1.28 | $1.20 | $1.25 | $1.07 | 384,018 |
| 2015-09-09 | $1.29 | $1.30 | $1.25 | $1.26 | $1.07 | 190,016 |
| 2015-09-08 | $1.33 | $1.33 | $1.25 | $1.27 | $1.08 | 478,833 |
| 2015-09-04 | $1.33 | $1.37 | $1.30 | $1.32 | $1.13 | 410,817 |
| 2015-09-03 | $1.25 | $1.33 | $1.25 | $1.31 | $1.12 | 278,128 |
| 2015-09-02 | $1.27 | $1.29 | $1.25 | $1.27 | $1.08 | 202,549 |
| 2015-09-01 | $1.28 | $1.31 | $1.27 | $1.30 | $1.11 | 237,523 |
Centrais Eletricas Brasileiras S.A. (EBR) News Headlines
.jpg)
.jpg)
.jpg)
Recent Centrais Eletricas Brasileiras S.A. (EBR) News
.jpg)
.jpg)
Similar Companies to Centrais Eletricas Brasileiras S.A. (EBR) in the Utilities-Regulated Electric Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Enel Americas SA | ENIA | Utilities-Regulated Electric | Utilities | 160,000 |
| National Grid Plc | NGG | Utilities-Regulated Electric | Utilities | 34,000 |
| Centrais Eletricas Brasileiras S.A. | EBR | Utilities-Regulated Electric | Utilities | 28,000 |
| Duke Energy Corp | DUK | Utilities-Regulated Electric | Utilities | 27,535 |
| DTE Energy Company | DTE | Utilities-Regulated Electric | Utilities | 27,000 |
| Fortis Inc | FTS | Utilities-Regulated Electric | Utilities | 26,000 |
| Southern Company | SO | Utilities-Regulated Electric | Utilities | 25,722 |
| Korea Electric Power | KEP | Utilities-Regulated Electric | Utilities | 22,210 |
| PG&E Corp | PCG | Utilities-Regulated Electric | Utilities | 20,000 |
| American Electric Power Company Inc | AEP | Utilities-Regulated Electric | Utilities | 19,486 |