Eldorado Gold Corp (EGO) Exchange: NYSE
Data as of May 9, 2025
$19.34 ($1.34) 7.44%
Eldorado Gold Corp - Daily Information
Click for more stock information on Eldorado Gold Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $18.98 |
| Previous Close | $19.34 |
| High | $19.55 |
| Low | $18.87 |
| Adjusted Open | $18.98 |
| Previous Adjusted Close | $19.34 |
| Adjusted High | $19.55 |
| Adjusted Low | $18.87 |
About Eldorado Gold Corp (EGO)
Eldorado Gold Corp is a Canadian based gold producer with 18 years of experience in the mining industry. The company has a portfolio of over 10 mines located in both South America and Asia which have produced over 65 million ounces of gold since 2002. Despite a number of challenges, such as declining production in Brazil, the Corporation has experienced consistent quarterly growth in revenues due to its commitment to exploration, development and innovation. With its efficient low-cost operations, innovative mining techniques and large cash flows, Eldorado Gold Corp continues to move in a positive direction.
Invest in Eldorado Gold Corp (EGO)
Historical Stock Data for Eldorado Gold Corp (EGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $18.98 | $19.55 | $18.87 | $19.34 | $19.34 | 4,225,317 |
| 2025-04-10 | $17.38 | $18.23 | $17.28 | $18.00 | $18.00 | 2,766,572 |
| 2025-04-09 | $16.50 | $17.43 | $16.20 | $17.09 | $17.09 | 4,776,366 |
| 2025-04-08 | $16.45 | $16.65 | $15.45 | $15.63 | $15.63 | 2,119,370 |
| 2025-04-07 | $15.68 | $16.62 | $15.30 | $15.70 | $15.70 | 3,452,065 |
| 2025-04-04 | $17.15 | $17.33 | $15.95 | $16.16 | $16.16 | 3,040,551 |
| 2025-04-03 | $17.13 | $18.20 | $17.11 | $17.69 | $17.69 | 5,765,798 |
| 2025-04-02 | $17.56 | $17.98 | $17.43 | $17.92 | $17.92 | 3,237,347 |
| 2025-04-01 | $16.72 | $17.62 | $16.72 | $17.60 | $17.60 | 2,790,129 |
| 2025-03-31 | $16.79 | $16.92 | $16.44 | $16.82 | $16.82 | 2,074,776 |
| 2025-03-28 | $16.85 | $17.18 | $16.69 | $16.77 | $16.77 | 1,672,384 |
| 2025-03-27 | $16.54 | $16.71 | $16.36 | $16.67 | $16.67 | 1,901,811 |
| 2025-03-26 | $16.60 | $16.77 | $16.38 | $16.39 | $16.39 | 1,968,373 |
| 2025-03-25 | $15.96 | $16.77 | $15.92 | $16.59 | $16.59 | 2,503,319 |
| 2025-03-24 | $15.60 | $15.89 | $15.44 | $15.71 | $15.71 | 1,409,160 |
| 2025-03-21 | $15.81 | $15.95 | $15.57 | $15.64 | $15.64 | 2,103,733 |
| 2025-03-20 | $15.46 | $15.98 | $15.40 | $15.95 | $15.95 | 1,596,343 |
| 2025-03-19 | $15.66 | $15.79 | $15.42 | $15.73 | $15.73 | 1,112,741 |
| 2025-03-18 | $15.93 | $16.10 | $15.61 | $15.63 | $15.63 | 1,651,586 |
| 2025-03-17 | $15.00 | $15.50 | $14.96 | $15.49 | $15.49 | 1,350,605 |
| 2025-03-14 | $15.53 | $15.55 | $15.15 | $15.26 | $15.26 | 1,152,765 |
| 2025-03-13 | $14.72 | $15.37 | $14.69 | $15.30 | $15.30 | 1,966,267 |
| 2025-03-12 | $14.40 | $14.72 | $14.13 | $14.65 | $14.65 | 1,681,345 |
| 2025-03-11 | $14.60 | $15.03 | $14.41 | $14.44 | $14.44 | 2,418,151 |
| 2025-03-10 | $14.31 | $14.44 | $14.06 | $14.35 | $14.35 | 1,796,027 |
| 2025-03-07 | $14.37 | $14.63 | $14.13 | $14.47 | $14.47 | 1,372,638 |
| 2025-03-06 | $14.22 | $14.54 | $14.22 | $14.32 | $14.32 | 1,334,249 |
| 2025-03-05 | $13.79 | $14.38 | $13.78 | $14.35 | $14.35 | 1,187,981 |
| 2025-03-04 | $13.75 | $13.97 | $13.38 | $13.82 | $13.82 | 1,394,478 |
| 2025-03-03 | $14.05 | $14.15 | $13.46 | $13.56 | $13.56 | 1,107,937 |
| 2025-02-28 | $13.40 | $13.79 | $13.30 | $13.77 | $13.77 | 3,021,729 |
| 2025-02-27 | $14.12 | $14.28 | $13.66 | $13.68 | $13.68 | 1,734,762 |
| 2025-02-26 | $14.03 | $14.53 | $14.00 | $14.45 | $14.45 | 1,167,688 |
| 2025-02-25 | $13.99 | $14.16 | $13.63 | $14.14 | $14.14 | 2,244,164 |
| 2025-02-24 | $13.67 | $14.23 | $13.42 | $14.11 | $14.11 | 2,891,725 |
| 2025-02-21 | $14.14 | $14.40 | $13.29 | $13.41 | $13.41 | 3,004,072 |
| 2025-02-20 | $14.48 | $14.90 | $14.46 | $14.67 | $14.67 | 2,055,327 |
| 2025-02-19 | $14.29 | $14.46 | $14.14 | $14.45 | $14.45 | 1,418,748 |
| 2025-02-18 | $14.20 | $14.52 | $14.07 | $14.44 | $14.44 | 1,816,056 |
| 2025-02-14 | $14.90 | $15.06 | $13.95 | $13.98 | $13.98 | 2,279,132 |
| 2025-02-13 | $14.58 | $14.86 | $14.40 | $14.85 | $14.85 | 1,019,809 |
| 2025-02-12 | $14.26 | $14.64 | $14.24 | $14.50 | $14.50 | 1,337,595 |
| 2025-02-11 | $14.35 | $14.69 | $14.32 | $14.40 | $14.40 | 1,590,610 |
| 2025-02-10 | $14.25 | $14.58 | $14.08 | $14.50 | $14.50 | 2,583,740 |
| 2025-02-07 | $14.08 | $14.23 | $13.80 | $13.93 | $13.93 | 2,304,436 |
| 2025-02-06 | $14.50 | $14.66 | $13.69 | $14.01 | $14.01 | 6,634,309 |
| 2025-02-05 | $15.81 | $16.27 | $15.68 | $15.79 | $15.79 | 2,635,384 |
| 2025-02-04 | $15.40 | $15.65 | $15.33 | $15.53 | $15.53 | 2,375,132 |
| 2025-02-03 | $15.23 | $15.53 | $15.06 | $15.22 | $15.22 | 1,318,111 |
| 2025-01-31 | $15.53 | $15.57 | $15.10 | $15.24 | $15.24 | 1,836,720 |
| 2025-01-30 | $15.44 | $15.76 | $15.28 | $15.42 | $15.42 | 2,100,585 |
| 2025-01-29 | $15.17 | $15.30 | $14.74 | $15.09 | $15.09 | 1,217,059 |
| 2025-01-28 | $15.17 | $15.36 | $15.10 | $15.17 | $15.17 | 1,843,666 |
| 2025-01-27 | $15.20 | $15.23 | $14.96 | $15.15 | $15.15 | 1,176,205 |
| 2025-01-24 | $15.31 | $15.64 | $15.18 | $15.53 | $15.53 | 1,421,367 |
| 2025-01-23 | $14.76 | $15.02 | $14.47 | $15.01 | $15.01 | 1,079,728 |
| 2025-01-22 | $15.00 | $15.26 | $14.68 | $14.95 | $14.95 | 1,319,730 |
| 2025-01-21 | $14.60 | $14.87 | $14.57 | $14.81 | $14.81 | 2,470,850 |
| 2025-01-17 | $14.38 | $14.67 | $14.26 | $14.51 | $14.51 | 1,282,318 |
| 2025-01-16 | $15.17 | $15.24 | $14.49 | $14.57 | $14.57 | 2,669,224 |
| 2025-01-15 | $15.92 | $15.92 | $14.50 | $14.96 | $14.96 | 3,039,804 |
| 2025-01-14 | $15.49 | $15.82 | $15.25 | $15.60 | $15.60 | 1,965,487 |
| 2025-01-13 | $15.77 | $15.78 | $15.26 | $15.37 | $15.37 | 947,190 |
| 2025-01-10 | $16.39 | $16.49 | $15.89 | $15.97 | $15.97 | 787,419 |
| 2025-01-08 | $15.57 | $16.06 | $15.42 | $16.05 | $16.05 | 900,513 |
| 2025-01-07 | $15.36 | $15.66 | $15.21 | $15.37 | $15.37 | 960,322 |
| 2025-01-06 | $15.53 | $15.55 | $15.19 | $15.27 | $15.27 | 546,621 |
| 2025-01-03 | $15.70 | $15.70 | $15.49 | $15.53 | $15.53 | 444,967 |
| 2025-01-02 | $15.30 | $15.74 | $15.22 | $15.69 | $15.69 | 955,987 |
| 2024-12-31 | $14.68 | $14.97 | $14.61 | $14.87 | $14.87 | 1,421,327 |
| 2024-12-30 | $14.87 | $14.91 | $14.55 | $14.70 | $14.70 | 916,606 |
| 2024-12-27 | $14.87 | $15.02 | $14.74 | $14.97 | $14.97 | 559,766 |
| 2024-12-26 | $15.07 | $15.22 | $14.98 | $15.09 | $15.09 | 492,226 |
| 2024-12-24 | $15.17 | $15.22 | $14.95 | $15.04 | $15.04 | 412,333 |
| 2024-12-23 | $15.09 | $15.25 | $14.93 | $15.18 | $15.18 | 907,482 |
| 2024-12-20 | $15.05 | $15.36 | $15.05 | $15.19 | $15.19 | 2,156,598 |
| 2024-12-19 | $15.16 | $15.31 | $14.91 | $14.97 | $14.97 | 832,796 |
| 2024-12-18 | $15.91 | $15.98 | $15.14 | $15.17 | $15.17 | 1,001,764 |
| 2024-12-17 | $15.74 | $15.98 | $15.52 | $15.94 | $15.94 | 950,529 |
| 2024-12-16 | $16.02 | $16.13 | $15.87 | $15.97 | $15.97 | 686,767 |
| 2024-12-13 | $16.35 | $16.44 | $15.87 | $15.96 | $15.96 | 950,000 |
| 2024-12-12 | $16.82 | $17.01 | $16.53 | $16.53 | $16.53 | 927,839 |
| 2024-12-11 | $16.76 | $17.37 | $16.75 | $17.24 | $17.24 | 899,817 |
| 2024-12-10 | $16.71 | $16.81 | $16.50 | $16.65 | $16.65 | 1,008,707 |
| 2024-12-09 | $16.42 | $16.99 | $16.33 | $16.53 | $16.53 | 1,073,853 |
| 2024-12-06 | $16.21 | $16.21 | $15.75 | $15.83 | $15.83 | 668,059 |
| 2024-12-05 | $16.32 | $16.53 | $16.15 | $16.18 | $16.18 | 705,039 |
| 2024-12-04 | $16.19 | $16.50 | $16.15 | $16.23 | $16.23 | 1,147,787 |
| 2024-12-03 | $16.00 | $16.37 | $15.99 | $16.23 | $16.23 | 983,377 |
| 2024-12-02 | $15.89 | $15.92 | $15.60 | $15.79 | $15.79 | 1,069,423 |
| 2024-11-29 | $15.92 | $16.22 | $15.81 | $16.00 | $16.00 | 376,706 |
| 2024-11-27 | $15.82 | $16.03 | $15.77 | $15.88 | $15.88 | 759,586 |
| 2024-11-26 | $15.63 | $15.72 | $15.50 | $15.70 | $15.70 | 714,547 |
| 2024-11-25 | $16.10 | $16.10 | $15.66 | $15.69 | $15.69 | 1,058,740 |
| 2024-11-22 | $16.74 | $16.75 | $16.47 | $16.56 | $16.56 | 832,140 |
| 2024-11-21 | $16.39 | $16.68 | $16.18 | $16.66 | $16.66 | 904,810 |
| 2024-11-20 | $16.29 | $16.41 | $16.12 | $16.18 | $16.18 | 980,151 |
| 2024-11-19 | $16.15 | $16.34 | $15.97 | $16.33 | $16.33 | 920,619 |
| 2024-11-18 | $15.78 | $16.16 | $15.66 | $15.99 | $15.99 | 1,650,461 |
| 2024-11-15 | $15.47 | $15.59 | $15.08 | $15.20 | $15.20 | 2,418,163 |
| 2024-11-14 | $15.22 | $15.44 | $15.15 | $15.29 | $15.29 | 2,885,541 |
| 2024-11-13 | $15.51 | $15.71 | $15.24 | $15.36 | $15.36 | 1,769,347 |
| 2024-11-12 | $15.25 | $15.53 | $15.19 | $15.37 | $15.37 | 1,770,117 |
| 2024-11-11 | $15.98 | $16.18 | $15.22 | $15.55 | $15.55 | 2,593,431 |
| 2024-11-08 | $16.52 | $16.73 | $16.27 | $16.65 | $16.65 | 1,159,791 |
| 2024-11-07 | $16.29 | $16.82 | $16.08 | $16.74 | $16.74 | 1,295,237 |
| 2024-11-06 | $15.65 | $16.35 | $15.41 | $16.20 | $16.20 | 2,006,889 |
| 2024-11-05 | $16.57 | $16.66 | $16.16 | $16.41 | $16.41 | 1,841,496 |
| 2024-11-04 | $16.34 | $16.79 | $16.19 | $16.46 | $16.46 | 1,994,041 |
| 2024-11-01 | $17.49 | $17.85 | $16.30 | $16.34 | $16.34 | 3,144,557 |
| 2024-10-31 | $17.62 | $17.71 | $17.18 | $17.37 | $17.37 | 1,211,220 |
| 2024-10-30 | $18.04 | $18.04 | $17.56 | $17.96 | $17.96 | 2,097,814 |
| 2024-10-29 | $17.32 | $18.06 | $17.29 | $18.01 | $18.01 | 1,759,590 |
| 2024-10-28 | $17.38 | $17.44 | $17.13 | $17.13 | $17.13 | 1,340,314 |
| 2024-10-25 | $17.89 | $17.90 | $17.36 | $17.38 | $17.38 | 2,223,005 |
| 2024-10-24 | $18.20 | $18.25 | $17.55 | $17.99 | $17.99 | 1,782,547 |
| 2024-10-23 | $18.28 | $18.54 | $17.96 | $18.14 | $18.14 | 1,093,638 |
| 2024-10-22 | $18.67 | $18.77 | $18.43 | $18.66 | $18.66 | 1,186,373 |
| 2024-10-21 | $18.87 | $19.06 | $18.43 | $18.50 | $18.50 | 1,552,423 |
| 2024-10-18 | $18.30 | $18.80 | $18.17 | $18.62 | $18.62 | 2,357,773 |
| 2024-10-17 | $18.02 | $18.22 | $17.94 | $18.01 | $18.01 | 1,161,172 |
| 2024-10-16 | $18.08 | $18.33 | $17.90 | $17.91 | $17.91 | 1,176,851 |
| 2024-10-15 | $17.74 | $18.08 | $17.70 | $17.89 | $17.89 | 1,309,784 |
| 2024-10-14 | $17.44 | $17.73 | $17.40 | $17.72 | $17.72 | 1,439,517 |
| 2024-10-11 | $17.15 | $17.55 | $16.96 | $17.51 | $17.51 | 1,608,681 |
| 2024-10-10 | $16.73 | $17.02 | $16.63 | $16.99 | $16.99 | 1,179,221 |
| 2024-10-09 | $16.57 | $16.64 | $16.25 | $16.55 | $16.55 | 935,861 |
| 2024-10-08 | $16.60 | $16.83 | $16.42 | $16.80 | $16.80 | 849,369 |
| 2024-10-07 | $17.08 | $17.09 | $16.68 | $16.76 | $16.76 | 1,322,014 |
| 2024-10-04 | $17.48 | $17.87 | $17.26 | $17.29 | $17.29 | 1,246,220 |
| 2024-10-03 | $17.38 | $17.63 | $17.29 | $17.54 | $17.54 | 1,254,089 |
| 2024-10-02 | $17.54 | $17.91 | $17.46 | $17.63 | $17.63 | 1,668,982 |
| 2024-10-01 | $17.64 | $18.09 | $17.52 | $17.60 | $17.60 | 1,933,685 |
| 2024-09-30 | $17.37 | $17.52 | $17.11 | $17.37 | $17.37 | 1,303,206 |
| 2024-09-27 | $18.43 | $18.55 | $17.56 | $17.60 | $17.60 | 1,898,560 |
| 2024-09-26 | $18.46 | $18.85 | $18.40 | $18.48 | $18.48 | 1,993,546 |
| 2024-09-25 | $17.90 | $18.29 | $17.83 | $18.28 | $18.28 | 2,243,981 |
| 2024-09-24 | $17.80 | $18.08 | $17.56 | $17.91 | $17.91 | 1,571,645 |
| 2024-09-23 | $17.64 | $18.00 | $17.50 | $17.54 | $17.54 | 1,275,727 |
| 2024-09-20 | $17.48 | $17.73 | $17.36 | $17.54 | $17.54 | 1,749,477 |
| 2024-09-19 | $17.54 | $17.55 | $17.09 | $17.29 | $17.29 | 1,251,184 |
| 2024-09-18 | $17.46 | $17.98 | $17.04 | $17.06 | $17.06 | 1,458,178 |
| 2024-09-17 | $17.63 | $17.68 | $17.26 | $17.38 | $17.38 | 960,139 |
| 2024-09-16 | $17.99 | $18.05 | $17.57 | $17.76 | $17.76 | 891,236 |
| 2024-09-13 | $18.00 | $18.15 | $17.73 | $17.99 | $17.99 | 1,334,946 |
| 2024-09-12 | $17.34 | $17.93 | $17.13 | $17.79 | $17.79 | 1,702,965 |
| 2024-09-11 | $16.44 | $16.89 | $16.42 | $16.86 | $16.86 | 1,525,259 |
| 2024-09-10 | $16.02 | $16.51 | $15.96 | $16.48 | $16.48 | 804,710 |
| 2024-09-09 | $15.87 | $16.13 | $15.87 | $16.06 | $16.06 | 535,766 |
| 2024-09-06 | $16.32 | $16.42 | $15.69 | $15.82 | $15.82 | 1,038,698 |
| 2024-09-05 | $16.37 | $16.57 | $16.25 | $16.41 | $16.41 | 744,657 |
| 2024-09-04 | $16.19 | $16.36 | $16.06 | $16.12 | $16.12 | 998,061 |
| 2024-09-03 | $17.09 | $17.11 | $16.23 | $16.35 | $16.35 | 1,814,829 |
| 2024-08-30 | $17.28 | $17.39 | $17.05 | $17.25 | $17.25 | 1,160,204 |
| 2024-08-29 | $17.28 | $17.47 | $17.24 | $17.30 | $17.30 | 592,477 |
| 2024-08-28 | $17.49 | $17.56 | $17.06 | $17.18 | $17.18 | 1,070,614 |
| 2024-08-27 | $17.56 | $17.74 | $17.45 | $17.74 | $17.74 | 742,324 |
| 2024-08-26 | $17.89 | $17.95 | $17.67 | $17.75 | $17.75 | 582,250 |
| 2024-08-23 | $17.77 | $18.00 | $17.64 | $17.74 | $17.74 | 904,305 |
| 2024-08-22 | $17.71 | $17.74 | $17.35 | $17.58 | $17.58 | 1,060,600 |
| 2024-08-21 | $17.92 | $17.99 | $17.64 | $17.93 | $17.93 | 777,196 |
| 2024-08-20 | $18.31 | $18.38 | $17.72 | $17.92 | $17.92 | 1,296,762 |
| 2024-08-19 | $17.59 | $18.14 | $17.43 | $18.02 | $18.02 | 1,508,048 |
| 2024-08-16 | $17.60 | $17.73 | $17.32 | $17.68 | $17.68 | 2,112,954 |
| 2024-08-15 | $17.30 | $17.48 | $16.76 | $17.35 | $17.35 | 1,779,479 |
| 2024-08-14 | $17.11 | $17.43 | $16.95 | $17.18 | $17.18 | 1,625,729 |
| 2024-08-13 | $16.86 | $17.28 | $16.80 | $17.12 | $17.12 | 2,573,459 |
| 2024-08-12 | $16.37 | $17.00 | $16.34 | $16.92 | $16.92 | 2,166,328 |
| 2024-08-09 | $16.12 | $16.17 | $15.77 | $16.17 | $16.17 | 1,505,707 |
| 2024-08-08 | $15.66 | $16.11 | $15.53 | $15.92 | $15.92 | 2,114,514 |
| 2024-08-07 | $16.10 | $16.20 | $15.41 | $15.48 | $15.48 | 1,465,611 |
| 2024-08-06 | $16.00 | $16.37 | $15.78 | $15.89 | $15.89 | 1,867,725 |
| 2024-08-05 | $15.67 | $16.52 | $15.34 | $16.11 | $16.11 | 2,583,143 |
| 2024-08-02 | $16.96 | $17.30 | $16.39 | $16.84 | $16.84 | 3,716,827 |
| 2024-08-01 | $16.96 | $17.13 | $16.41 | $16.75 | $16.75 | 1,282,638 |
| 2024-07-31 | $16.92 | $17.02 | $16.67 | $16.96 | $16.96 | 1,390,929 |
| 2024-07-30 | $16.61 | $16.84 | $16.41 | $16.62 | $16.62 | 848,636 |
| 2024-07-29 | $16.10 | $16.58 | $16.06 | $16.56 | $16.56 | 1,140,153 |
| 2024-07-26 | $16.19 | $16.46 | $15.91 | $16.01 | $16.01 | 1,138,917 |
| 2024-07-25 | $15.83 | $15.89 | $15.56 | $15.69 | $15.69 | 1,063,126 |
| 2024-07-24 | $16.74 | $16.99 | $16.29 | $16.31 | $16.31 | 917,925 |
| 2024-07-23 | $16.53 | $16.62 | $16.38 | $16.54 | $16.54 | 877,599 |
| 2024-07-22 | $16.33 | $16.48 | $16.11 | $16.41 | $16.41 | 1,067,285 |
| 2024-07-19 | $16.20 | $16.62 | $16.10 | $16.44 | $16.44 | 1,258,084 |
| 2024-07-18 | $16.95 | $16.95 | $16.60 | $16.71 | $16.71 | 840,877 |
| 2024-07-17 | $17.12 | $17.28 | $16.78 | $16.78 | $16.78 | 1,286,762 |
| 2024-07-16 | $16.83 | $17.24 | $16.74 | $17.10 | $17.10 | 2,262,921 |
| 2024-07-15 | $16.61 | $16.87 | $16.46 | $16.65 | $16.65 | 1,610,767 |
| 2024-07-12 | $16.37 | $16.57 | $16.29 | $16.55 | $16.55 | 1,503,933 |
| 2024-07-11 | $16.66 | $16.72 | $16.20 | $16.59 | $16.59 | 1,635,156 |
| 2024-07-10 | $16.18 | $16.35 | $16.09 | $16.17 | $16.17 | 915,501 |
| 2024-07-09 | $16.00 | $16.13 | $15.80 | $16.04 | $16.04 | 630,870 |
| 2024-07-08 | $15.76 | $16.08 | $15.65 | $16.06 | $16.06 | 958,286 |
| 2024-07-05 | $15.69 | $16.07 | $15.65 | $15.83 | $15.83 | 1,131,410 |
| 2024-07-03 | $15.00 | $15.70 | $15.00 | $15.47 | $15.47 | 892,568 |
| 2024-07-02 | $14.66 | $14.82 | $14.50 | $14.82 | $14.82 | 1,585,708 |
| 2024-07-01 | $14.85 | $14.95 | $14.68 | $14.68 | $14.68 | 582,571 |
| 2024-06-28 | $14.98 | $14.98 | $14.65 | $14.79 | $14.79 | 813,224 |
| 2024-06-27 | $14.97 | $15.06 | $14.76 | $14.81 | $14.81 | 1,268,696 |
| 2024-06-26 | $14.91 | $15.12 | $14.65 | $14.78 | $14.78 | 1,349,377 |
| 2024-06-25 | $14.98 | $15.08 | $14.87 | $15.00 | $15.00 | 820,754 |
| 2024-06-24 | $15.16 | $15.26 | $14.96 | $15.00 | $15.00 | 981,534 |
| 2024-06-21 | $15.24 | $15.32 | $14.76 | $15.00 | $15.00 | 4,692,063 |
| 2024-06-20 | $15.00 | $15.34 | $14.94 | $15.30 | $15.30 | 1,436,371 |
| 2024-06-18 | $14.62 | $14.90 | $14.55 | $14.84 | $14.84 | 955,414 |
| 2024-06-17 | $14.57 | $14.69 | $14.14 | $14.57 | $14.57 | 1,595,063 |
| 2024-06-14 | $14.82 | $15.00 | $14.74 | $14.77 | $14.77 | 1,514,202 |
| 2024-06-13 | $15.01 | $15.21 | $14.67 | $14.69 | $14.69 | 1,640,959 |
| 2024-06-12 | $15.32 | $15.43 | $14.82 | $15.02 | $15.02 | 1,392,963 |
| 2024-06-11 | $14.96 | $14.96 | $14.71 | $14.85 | $14.85 | 1,055,434 |
| 2024-06-10 | $15.05 | $15.12 | $14.68 | $15.00 | $15.00 | 1,391,393 |
| 2024-06-07 | $15.72 | $15.87 | $15.00 | $15.04 | $15.04 | 2,327,891 |
| 2024-06-06 | $15.70 | $16.52 | $15.70 | $16.36 | $16.36 | 1,963,773 |
| 2024-06-05 | $15.76 | $15.83 | $15.43 | $15.72 | $15.72 | 1,070,729 |
| 2024-06-04 | $15.91 | $15.98 | $15.49 | $15.74 | $15.74 | 1,086,144 |
| 2024-06-03 | $16.17 | $16.37 | $16.02 | $16.20 | $16.20 | 1,363,915 |
| 2024-05-31 | $16.38 | $16.45 | $16.02 | $16.17 | $16.17 | 1,193,296 |
| 2024-05-30 | $16.04 | $16.36 | $16.02 | $16.30 | $16.30 | 1,010,000 |
| 2024-05-29 | $15.96 | $16.46 | $15.96 | $16.07 | $16.07 | 1,674,577 |
| 2024-05-28 | $15.90 | $16.00 | $15.75 | $15.88 | $15.88 | 1,009,304 |
| 2024-05-24 | $15.54 | $15.64 | $15.50 | $15.59 | $15.59 | 1,010,999 |
| 2024-05-23 | $15.62 | $15.81 | $15.33 | $15.34 | $15.34 | 1,628,143 |
| 2024-05-22 | $16.25 | $16.29 | $15.57 | $15.72 | $15.72 | 1,477,624 |
| 2024-05-21 | $16.32 | $16.56 | $16.23 | $16.52 | $16.52 | 1,178,943 |
| 2024-05-20 | $16.36 | $16.70 | $16.32 | $16.48 | $16.48 | 1,417,431 |
| 2024-05-17 | $15.54 | $16.20 | $15.50 | $16.19 | $16.19 | 1,681,382 |
| 2024-05-16 | $14.98 | $15.38 | $14.78 | $15.29 | $15.29 | 1,477,131 |
| 2024-05-15 | $15.09 | $15.09 | $14.69 | $15.00 | $15.00 | 1,100,619 |
| 2024-05-14 | $15.10 | $15.23 | $14.63 | $14.82 | $14.82 | 1,252,705 |
| 2024-05-13 | $15.25 | $15.42 | $15.02 | $15.07 | $15.07 | 1,144,683 |
| 2024-05-10 | $15.29 | $15.57 | $15.25 | $15.30 | $15.30 | 1,667,621 |
| 2024-05-09 | $15.20 | $15.32 | $14.93 | $15.08 | $15.08 | 1,495,477 |
| 2024-05-08 | $14.76 | $15.20 | $14.74 | $15.09 | $15.09 | 1,033,980 |
| 2024-05-07 | $14.75 | $15.03 | $14.75 | $14.94 | $14.94 | 1,052,070 |
| 2024-05-06 | $14.66 | $14.83 | $14.62 | $14.75 | $14.75 | 947,643 |
| 2024-05-03 | $14.73 | $14.76 | $14.20 | $14.31 | $14.31 | 1,258,314 |
| 2024-05-02 | $14.30 | $14.82 | $14.15 | $14.64 | $14.64 | 1,250,664 |
| 2024-05-01 | $14.37 | $14.81 | $14.28 | $14.41 | $14.41 | 1,354,123 |
| 2024-04-30 | $14.71 | $14.87 | $14.26 | $14.26 | $14.26 | 1,510,122 |
| 2024-04-29 | $15.20 | $15.65 | $15.00 | $15.19 | $15.19 | 1,495,168 |
| 2024-04-26 | $15.18 | $16.07 | $14.99 | $15.20 | $15.20 | 2,138,505 |
| 2024-04-25 | $14.36 | $14.85 | $14.24 | $14.78 | $14.78 | 1,604,677 |
| 2024-04-24 | $14.32 | $14.45 | $14.29 | $14.34 | $14.34 | 780,340 |
| 2024-04-23 | $14.16 | $14.47 | $14.08 | $14.45 | $14.45 | 1,218,217 |
| 2024-04-22 | $14.40 | $14.73 | $14.23 | $14.31 | $14.31 | 1,714,234 |
| 2024-04-19 | $14.87 | $15.13 | $14.84 | $15.04 | $15.04 | 2,332,517 |
| 2024-04-18 | $15.15 | $15.26 | $14.80 | $14.90 | $14.90 | 836,554 |
| 2024-04-17 | $15.17 | $15.44 | $14.87 | $14.96 | $14.96 | 1,306,552 |
| 2024-04-16 | $14.90 | $15.22 | $14.68 | $15.06 | $15.06 | 1,321,821 |
| 2024-04-15 | $15.26 | $15.32 | $14.81 | $15.10 | $15.10 | 1,630,341 |
| 2024-04-12 | $15.84 | $16.01 | $14.91 | $15.14 | $15.14 | 2,651,785 |
| 2024-04-11 | $15.39 | $15.63 | $15.09 | $15.60 | $15.60 | 1,759,590 |
| 2024-04-10 | $15.09 | $15.52 | $14.88 | $15.30 | $15.30 | 1,448,995 |
| 2024-04-09 | $15.38 | $15.73 | $15.30 | $15.66 | $15.66 | 2,882,535 |
| 2024-04-08 | $15.28 | $15.38 | $14.96 | $15.07 | $15.07 | 2,401,390 |
| 2024-04-05 | $14.76 | $15.18 | $14.55 | $15.12 | $15.12 | 3,271,605 |
| 2024-04-04 | $14.92 | $15.03 | $14.72 | $14.73 | $14.73 | 1,417,471 |
| 2024-04-03 | $14.81 | $15.16 | $14.76 | $15.02 | $15.02 | 1,865,836 |
| 2024-04-02 | $14.60 | $14.89 | $14.54 | $14.77 | $14.77 | 3,224,661 |
| 2024-04-01 | $14.48 | $14.60 | $14.18 | $14.38 | $14.38 | 1,586,838 |
| 2024-03-28 | $14.10 | $14.19 | $13.88 | $14.07 | $14.07 | 2,600,302 |
| 2024-03-27 | $13.66 | $14.04 | $13.55 | $13.97 | $13.97 | 1,457,537 |
| 2024-03-26 | $13.73 | $13.73 | $13.43 | $13.59 | $13.59 | 1,192,480 |
| 2024-03-25 | $13.56 | $13.95 | $13.42 | $13.49 | $13.49 | 1,490,874 |
| 2024-03-22 | $13.21 | $13.47 | $13.12 | $13.41 | $13.41 | 1,135,814 |
| 2024-03-21 | $13.51 | $13.64 | $13.23 | $13.32 | $13.32 | 1,962,994 |
| 2024-03-20 | $13.01 | $13.60 | $12.90 | $13.37 | $13.37 | 1,713,449 |
| 2024-03-19 | $12.95 | $13.10 | $12.75 | $12.99 | $12.99 | 2,083,986 |
| 2024-03-18 | $12.93 | $13.16 | $12.86 | $13.06 | $13.06 | 1,341,365 |
| 2024-03-15 | $12.75 | $13.07 | $12.68 | $13.02 | $13.02 | 2,725,684 |
| 2024-03-14 | $12.46 | $12.88 | $12.36 | $12.76 | $12.76 | 1,740,201 |
| 2024-03-13 | $12.48 | $12.77 | $12.40 | $12.62 | $12.62 | 896,653 |
| 2024-03-12 | $12.07 | $12.42 | $11.98 | $12.42 | $12.42 | 1,092,760 |
| 2024-03-11 | $12.21 | $12.44 | $12.09 | $12.33 | $12.33 | 1,178,534 |
| 2024-03-08 | $12.39 | $12.45 | $12.19 | $12.21 | $12.21 | 1,614,710 |
| 2024-03-07 | $12.32 | $12.36 | $12.03 | $12.30 | $12.30 | 1,201,425 |
| 2024-03-06 | $11.97 | $12.34 | $11.93 | $12.16 | $12.16 | 1,638,879 |
| 2024-03-05 | $11.53 | $11.86 | $11.29 | $11.80 | $11.80 | 3,322,091 |
| 2024-03-04 | $10.93 | $11.37 | $10.93 | $11.36 | $11.36 | 2,377,773 |
| 2024-03-01 | $10.55 | $10.87 | $10.36 | $10.83 | $10.83 | 2,037,689 |
| 2024-02-29 | $10.41 | $10.55 | $10.24 | $10.39 | $10.39 | 1,572,408 |
| 2024-02-28 | $10.31 | $10.37 | $10.04 | $10.15 | $10.15 | 1,654,473 |
| 2024-02-27 | $10.77 | $10.88 | $10.32 | $10.33 | $10.33 | 2,450,033 |
| 2024-02-26 | $10.37 | $10.78 | $10.25 | $10.76 | $10.76 | 1,874,887 |
| 2024-02-23 | $11.02 | $11.11 | $9.72 | $10.59 | $10.59 | 4,966,318 |
| 2024-02-22 | $11.26 | $11.36 | $11.10 | $11.27 | $11.27 | 1,594,950 |
| 2024-02-21 | $11.26 | $11.41 | $11.07 | $11.37 | $11.37 | 2,280,446 |
| 2024-02-20 | $11.05 | $11.32 | $10.94 | $11.30 | $11.30 | 1,933,810 |
| 2024-02-16 | $11.00 | $11.11 | $10.87 | $10.94 | $10.94 | 1,577,711 |
| 2024-02-15 | $11.10 | $11.28 | $10.95 | $11.04 | $11.04 | 1,688,724 |
| 2024-02-14 | $10.85 | $10.96 | $10.79 | $10.88 | $10.88 | 1,086,496 |
| 2024-02-13 | $11.41 | $11.45 | $10.64 | $10.85 | $10.85 | 2,979,814 |
| 2024-02-12 | $11.88 | $11.97 | $11.74 | $11.80 | $11.80 | 985,565 |
| 2024-02-09 | $12.09 | $12.10 | $11.74 | $11.89 | $11.89 | 1,293,982 |
| 2024-02-08 | $12.30 | $12.42 | $12.08 | $12.16 | $12.16 | 1,067,409 |
| 2024-02-07 | $12.36 | $12.48 | $12.14 | $12.33 | $12.33 | 886,422 |
| 2024-02-06 | $12.30 | $12.44 | $12.22 | $12.38 | $12.38 | 641,070 |
| 2024-02-05 | $12.09 | $12.25 | $12.03 | $12.20 | $12.20 | 763,472 |
| 2024-02-02 | $12.49 | $12.50 | $12.19 | $12.37 | $12.37 | 1,713,234 |
| 2024-02-01 | $12.37 | $12.91 | $12.37 | $12.90 | $12.90 | 1,488,719 |
| 2024-01-31 | $12.21 | $12.46 | $12.12 | $12.21 | $12.21 | 1,244,669 |
| 2024-01-30 | $12.13 | $12.24 | $11.92 | $12.10 | $12.10 | 1,323,411 |
| 2024-01-29 | $12.34 | $12.34 | $12.04 | $12.07 | $12.07 | 2,002,067 |
| 2024-01-26 | $12.28 | $12.38 | $12.12 | $12.20 | $12.20 | 1,231,976 |
| 2024-01-25 | $12.18 | $12.54 | $11.96 | $12.42 | $12.42 | 1,417,157 |
| 2024-01-24 | $12.90 | $12.93 | $11.97 | $11.99 | $11.99 | 2,244,676 |
| 2024-01-23 | $12.89 | $12.89 | $12.52 | $12.65 | $12.65 | 1,242,520 |
| 2024-01-22 | $12.51 | $12.93 | $12.50 | $12.73 | $12.73 | 1,268,046 |
| 2024-01-19 | $12.78 | $12.83 | $12.36 | $12.64 | $12.64 | 1,222,600 |
| 2024-01-18 | $12.67 | $12.76 | $12.55 | $12.62 | $12.62 | 1,257,066 |
| 2024-01-17 | $12.43 | $12.55 | $12.22 | $12.54 | $12.54 | 1,210,622 |
| 2024-01-16 | $12.51 | $12.99 | $12.46 | $12.67 | $12.67 | 1,140,446 |
| 2024-01-12 | $12.59 | $12.91 | $12.50 | $12.72 | $12.72 | 1,213,296 |
| 2024-01-11 | $12.16 | $12.26 | $11.91 | $12.15 | $12.15 | 902,044 |
| 2024-01-10 | $12.12 | $12.25 | $12.00 | $12.19 | $12.19 | 912,901 |
| 2024-01-09 | $12.10 | $12.13 | $11.87 | $12.08 | $12.08 | 762,592 |
| 2024-01-08 | $11.82 | $12.23 | $11.79 | $12.13 | $12.13 | 1,172,162 |
| 2024-01-05 | $11.88 | $12.27 | $11.78 | $11.96 | $11.96 | 1,414,284 |
| 2024-01-04 | $11.94 | $12.11 | $11.77 | $11.92 | $11.92 | 1,644,121 |
| 2024-01-03 | $12.16 | $12.26 | $11.77 | $11.89 | $11.89 | 2,080,818 |
| 2024-01-02 | $12.92 | $13.03 | $12.57 | $12.62 | $12.62 | 1,622,242 |
| 2023-12-29 | $12.96 | $13.09 | $12.81 | $12.97 | $12.97 | 1,239,981 |
| 2023-12-28 | $13.24 | $13.34 | $13.05 | $13.07 | $13.07 | 1,271,200 |
| 2023-12-27 | $13.39 | $13.59 | $13.23 | $13.30 | $13.30 | 1,162,422 |
| 2023-12-26 | $13.38 | $13.48 | $13.14 | $13.30 | $13.30 | 821,666 |
| 2023-12-22 | $13.29 | $13.71 | $13.19 | $13.28 | $13.28 | 3,116,477 |
| 2023-12-21 | $12.96 | $13.06 | $12.87 | $13.04 | $13.04 | 1,724,680 |
| 2023-12-20 | $13.16 | $13.18 | $12.71 | $12.71 | $12.71 | 1,730,042 |
| 2023-12-19 | $12.86 | $13.35 | $12.79 | $13.19 | $13.19 | 1,518,934 |
| 2023-12-18 | $12.81 | $12.92 | $12.68 | $12.80 | $12.80 | 1,246,127 |
| 2023-12-15 | $12.54 | $12.83 | $12.47 | $12.67 | $12.67 | 3,514,100 |
| 2023-12-14 | $12.96 | $13.16 | $12.46 | $12.59 | $12.59 | 2,346,220 |
| 2023-12-13 | $11.95 | $12.69 | $11.73 | $12.68 | $12.68 | 2,439,000 |
| 2023-12-12 | $12.29 | $12.31 | $11.93 | $11.95 | $11.95 | 1,821,228 |
| 2023-12-11 | $12.28 | $12.34 | $12.11 | $12.29 | $12.29 | 1,350,276 |
| 2023-12-08 | $12.61 | $12.80 | $12.24 | $12.49 | $12.49 | 2,349,357 |
| 2023-12-07 | $12.95 | $12.96 | $12.78 | $12.82 | $12.82 | 1,301,641 |
| 2023-12-06 | $12.97 | $13.03 | $12.75 | $12.92 | $12.92 | 1,565,786 |
| 2023-12-05 | $12.98 | $13.02 | $12.62 | $12.83 | $12.83 | 2,031,110 |
| 2023-12-04 | $13.28 | $13.30 | $12.80 | $13.06 | $13.06 | 2,418,610 |
| 2023-12-01 | $13.17 | $13.56 | $13.02 | $13.52 | $13.52 | 2,650,316 |
| 2023-11-30 | $12.83 | $13.14 | $12.83 | $13.13 | $13.13 | 1,859,454 |
| 2023-11-29 | $12.90 | $13.00 | $12.75 | $12.95 | $12.95 | 1,677,703 |
| 2023-11-28 | $12.39 | $12.97 | $12.36 | $12.97 | $12.97 | 3,209,947 |
| 2023-11-27 | $12.14 | $12.37 | $12.04 | $12.26 | $12.26 | 2,128,624 |
| 2023-11-24 | $11.74 | $12.02 | $11.70 | $11.97 | $11.97 | 1,391,340 |
| 2023-11-22 | $11.46 | $11.70 | $11.42 | $11.67 | $11.67 | 1,446,766 |
| 2023-11-21 | $11.31 | $11.77 | $11.27 | $11.47 | $11.47 | 2,220,927 |
| 2023-11-20 | $10.98 | $11.24 | $10.93 | $11.09 | $11.09 | 1,168,370 |
| 2023-11-17 | $11.24 | $11.26 | $11.11 | $11.14 | $11.14 | 1,371,660 |
| 2023-11-16 | $10.73 | $11.15 | $10.67 | $11.11 | $11.11 | 1,815,203 |
| 2023-11-15 | $10.71 | $10.72 | $10.51 | $10.66 | $10.66 | 883,969 |
| 2023-11-14 | $10.60 | $10.77 | $10.52 | $10.71 | $10.71 | 1,607,666 |
| 2023-11-13 | $10.37 | $10.50 | $10.29 | $10.29 | $10.29 | 1,405,092 |
| 2023-11-10 | $10.40 | $10.48 | $10.27 | $10.42 | $10.42 | 1,117,313 |
| 2023-11-09 | $10.51 | $10.81 | $10.37 | $10.53 | $10.53 | 1,254,467 |
| 2023-11-08 | $10.73 | $10.81 | $10.45 | $10.48 | $10.48 | 1,427,308 |
| 2023-11-07 | $10.96 | $10.98 | $10.66 | $10.83 | $10.83 | 1,910,592 |
| 2023-11-06 | $11.12 | $11.24 | $11.03 | $11.14 | $11.14 | 961,913 |
| 2023-11-03 | $11.09 | $11.39 | $10.97 | $11.20 | $11.20 | 3,113,008 |
| 2023-11-02 | $11.10 | $11.20 | $10.81 | $10.92 | $10.92 | 3,105,512 |
| 2023-11-01 | $10.83 | $10.98 | $10.66 | $10.95 | $10.95 | 1,929,471 |
| 2023-10-31 | $10.79 | $11.19 | $10.69 | $10.81 | $10.81 | 3,129,929 |
| 2023-10-30 | $10.88 | $11.02 | $10.73 | $10.88 | $10.88 | 3,080,471 |
| 2023-10-27 | $10.17 | $11.07 | $10.03 | $10.78 | $10.78 | 4,197,610 |
| 2023-10-26 | $10.21 | $10.23 | $9.86 | $9.88 | $9.88 | 1,790,413 |
| 2023-10-25 | $10.28 | $10.56 | $10.20 | $10.20 | $10.20 | 2,327,932 |
| 2023-10-24 | $10.12 | $10.37 | $10.10 | $10.34 | $10.34 | 1,698,638 |
| 2023-10-23 | $10.08 | $10.32 | $9.91 | $10.24 | $10.24 | 2,364,991 |
| 2023-10-20 | $10.20 | $10.46 | $10.14 | $10.21 | $10.21 | 2,071,000 |
| 2023-10-19 | $10.07 | $10.17 | $9.94 | $10.13 | $10.13 | 1,432,354 |
| 2023-10-18 | $10.01 | $10.30 | $9.94 | $10.07 | $10.07 | 1,610,756 |
| 2023-10-17 | $9.75 | $9.97 | $9.71 | $9.96 | $9.96 | 1,192,568 |
| 2023-10-16 | $9.73 | $9.87 | $9.62 | $9.76 | $9.76 | 1,226,628 |
| 2023-10-13 | $9.70 | $9.92 | $9.58 | $9.80 | $9.80 | 1,920,894 |
| 2023-10-12 | $9.64 | $9.68 | $9.30 | $9.33 | $9.33 | 1,520,917 |
| 2023-10-11 | $9.31 | $9.61 | $9.26 | $9.60 | $9.60 | 1,890,818 |
| 2023-10-10 | $9.06 | $9.16 | $9.06 | $9.11 | $9.11 | 949,624 |
| 2023-10-09 | $9.10 | $9.16 | $9.00 | $9.02 | $9.02 | 854,761 |
| 2023-10-06 | $8.70 | $8.99 | $8.66 | $8.93 | $8.93 | 1,349,499 |
| 2023-10-05 | $8.43 | $8.70 | $8.43 | $8.70 | $8.70 | 965,158 |
| 2023-10-04 | $8.66 | $8.67 | $8.36 | $8.47 | $8.47 | 1,520,741 |
| 2023-10-03 | $8.33 | $8.70 | $8.30 | $8.68 | $8.68 | 1,247,722 |
| 2023-10-02 | $8.73 | $8.76 | $8.35 | $8.43 | $8.43 | 2,174,225 |
| 2023-09-29 | $9.12 | $9.18 | $8.84 | $8.91 | $8.91 | 728,548 |
| 2023-09-28 | $8.96 | $9.00 | $8.77 | $8.96 | $8.96 | 1,981,992 |
| 2023-09-27 | $9.26 | $9.26 | $8.77 | $8.99 | $8.99 | 1,551,101 |
| 2023-09-26 | $9.45 | $9.51 | $9.13 | $9.19 | $9.19 | 1,519,615 |
| 2023-09-25 | $9.53 | $9.59 | $9.38 | $9.59 | $9.59 | 1,269,223 |
| 2023-09-22 | $9.86 | $9.86 | $9.59 | $9.60 | $9.60 | 608,047 |
| 2023-09-21 | $9.82 | $9.86 | $9.68 | $9.71 | $9.71 | 722,633 |
| 2023-09-20 | $10.06 | $10.21 | $9.99 | $10.05 | $10.05 | 728,064 |
| 2023-09-19 | $10.18 | $10.25 | $9.93 | $10.00 | $10.00 | 1,020,734 |
| 2023-09-18 | $9.99 | $10.13 | $9.87 | $10.13 | $10.13 | 878,029 |
| 2023-09-15 | $9.88 | $10.08 | $9.86 | $10.02 | $10.02 | 4,757,162 |
| 2023-09-14 | $9.65 | $9.87 | $9.65 | $9.74 | $9.74 | 783,017 |
| 2023-09-13 | $9.74 | $9.84 | $9.58 | $9.63 | $9.63 | 779,064 |
| 2023-09-12 | $9.79 | $9.98 | $9.71 | $9.73 | $9.73 | 1,110,105 |
| 2023-09-11 | $9.56 | $9.95 | $9.50 | $9.80 | $9.80 | 1,155,301 |
| 2023-09-08 | $9.45 | $9.61 | $9.42 | $9.46 | $9.46 | 988,557 |
| 2023-09-07 | $9.55 | $9.55 | $9.39 | $9.47 | $9.47 | 668,282 |
| 2023-09-06 | $9.56 | $9.79 | $9.52 | $9.54 | $9.54 | 972,031 |
| 2023-09-05 | $9.49 | $9.69 | $9.46 | $9.57 | $9.57 | 1,902,248 |
| 2023-09-01 | $9.70 | $9.73 | $9.53 | $9.56 | $9.56 | 749,076 |
| 2023-08-31 | $9.53 | $9.60 | $9.41 | $9.57 | $9.57 | 730,223 |
| 2023-08-30 | $9.50 | $9.65 | $9.48 | $9.55 | $9.55 | 861,180 |
| 2023-08-29 | $9.17 | $9.48 | $9.15 | $9.47 | $9.47 | 593,776 |
| 2023-08-28 | $8.99 | $9.22 | $8.95 | $9.21 | $9.21 | 743,171 |
| 2023-08-25 | $9.00 | $9.13 | $8.87 | $8.94 | $8.94 | 644,833 |
| 2023-08-24 | $9.21 | $9.27 | $9.03 | $9.06 | $9.06 | 958,024 |
| 2023-08-23 | $8.90 | $9.27 | $8.81 | $9.21 | $9.21 | 1,280,516 |
| 2023-08-22 | $8.75 | $8.80 | $8.60 | $8.77 | $8.77 | 1,224,044 |
| 2023-08-21 | $8.68 | $8.71 | $8.52 | $8.69 | $8.69 | 892,542 |
| 2023-08-18 | $8.71 | $8.73 | $8.57 | $8.66 | $8.66 | 744,577 |
| 2023-08-17 | $8.87 | $8.94 | $8.71 | $8.76 | $8.76 | 1,222,905 |
| 2023-08-16 | $8.79 | $8.86 | $8.71 | $8.81 | $8.81 | 1,166,294 |
| 2023-08-15 | $8.95 | $8.98 | $8.78 | $8.84 | $8.84 | 1,279,544 |
| 2023-08-14 | $9.03 | $9.13 | $8.95 | $9.02 | $9.02 | 484,290 |
| 2023-08-11 | $9.00 | $9.17 | $8.95 | $9.16 | $9.16 | 1,356,638 |
| 2023-08-10 | $9.20 | $9.29 | $9.04 | $9.08 | $9.08 | 921,898 |
| 2023-08-09 | $9.23 | $9.23 | $9.06 | $9.09 | $9.09 | 686,762 |
| 2023-08-08 | $9.07 | $9.24 | $9.00 | $9.17 | $9.17 | 747,126 |
| 2023-08-07 | $9.26 | $9.34 | $9.13 | $9.21 | $9.21 | 765,511 |
| 2023-08-04 | $9.27 | $9.47 | $9.23 | $9.24 | $9.24 | 1,029,114 |
| 2023-08-03 | $9.37 | $9.38 | $9.15 | $9.22 | $9.22 | 1,159,138 |
| 2023-08-02 | $9.59 | $9.61 | $9.36 | $9.38 | $9.38 | 2,045,131 |
| 2023-08-01 | $9.59 | $9.79 | $9.49 | $9.67 | $9.67 | 1,085,387 |
| 2023-07-31 | $9.67 | $9.95 | $9.60 | $9.81 | $9.81 | 1,262,953 |
| 2023-07-28 | $10.03 | $10.12 | $9.30 | $9.62 | $9.62 | 3,028,857 |
| 2023-07-27 | $10.74 | $10.74 | $10.13 | $10.15 | $10.15 | 2,533,407 |
| 2023-07-26 | $10.96 | $11.06 | $10.77 | $10.84 | $10.84 | 1,552,112 |
| 2023-07-25 | $10.98 | $11.06 | $10.88 | $11.01 | $11.01 | 764,739 |
| 2023-07-24 | $10.91 | $11.03 | $10.84 | $10.95 | $10.95 | 785,029 |
| 2023-07-21 | $10.99 | $11.06 | $10.91 | $10.98 | $10.98 | 849,857 |
| 2023-07-20 | $11.34 | $11.35 | $10.96 | $11.09 | $11.09 | 967,352 |
| 2023-07-19 | $11.40 | $11.40 | $11.29 | $11.36 | $11.36 | 1,252,920 |
| 2023-07-18 | $11.31 | $11.53 | $11.22 | $11.35 | $11.35 | 913,818 |
| 2023-07-17 | $11.00 | $11.26 | $10.95 | $11.17 | $11.17 | 991,954 |
| 2023-07-14 | $11.10 | $11.19 | $10.94 | $11.09 | $11.09 | 850,609 |
| 2023-07-13 | $11.02 | $11.16 | $10.96 | $11.08 | $11.08 | 1,244,737 |
| 2023-07-12 | $10.53 | $11.00 | $10.46 | $10.97 | $10.97 | 2,424,119 |
| 2023-07-11 | $10.40 | $10.52 | $10.23 | $10.35 | $10.35 | 1,043,654 |
| 2023-07-10 | $9.88 | $10.34 | $9.86 | $10.33 | $10.33 | 1,036,101 |
| 2023-07-07 | $9.85 | $10.06 | $9.83 | $9.94 | $9.94 | 797,569 |
| 2023-07-06 | $9.94 | $9.99 | $9.79 | $9.81 | $9.81 | 1,201,918 |
| 2023-07-05 | $10.25 | $10.35 | $10.09 | $10.09 | $10.09 | 1,209,491 |
| 2023-07-03 | $10.17 | $10.30 | $10.09 | $10.26 | $10.26 | 495,842 |
| 2023-06-30 | $10.02 | $10.14 | $9.88 | $10.10 | $10.10 | 1,446,200 |
| 2023-06-29 | $9.66 | $9.96 | $9.62 | $9.95 | $9.95 | 1,446,199 |
| 2023-06-28 | $9.54 | $9.93 | $9.52 | $9.77 | $9.77 | 1,654,270 |
| 2023-06-27 | $9.89 | $9.95 | $9.53 | $9.58 | $9.58 | 2,465,760 |
| 2023-06-26 | $9.93 | $9.99 | $9.84 | $9.88 | $9.88 | 588,804 |
| 2023-06-23 | $9.87 | $10.03 | $9.77 | $9.85 | $9.85 | 1,258,894 |
| 2023-06-22 | $9.74 | $9.85 | $9.71 | $9.83 | $9.83 | 833,047 |
| 2023-06-21 | $9.73 | $9.92 | $9.72 | $9.86 | $9.86 | 842,776 |
| 2023-06-20 | $9.95 | $9.98 | $9.78 | $9.83 | $9.83 | 1,320,227 |
| 2023-06-16 | $9.94 | $10.23 | $9.86 | $10.18 | $10.18 | 1,928,992 |
| 2023-06-15 | $9.89 | $9.97 | $9.77 | $9.92 | $9.92 | 1,365,026 |
| 2023-06-14 | $10.07 | $10.17 | $9.82 | $9.96 | $9.96 | 1,527,685 |
| 2023-06-13 | $9.91 | $10.09 | $9.89 | $9.92 | $9.92 | 1,171,539 |
| 2023-06-12 | $9.67 | $9.93 | $9.65 | $9.91 | $9.91 | 696,225 |
| 2023-06-09 | $9.84 | $10.03 | $9.74 | $9.77 | $9.77 | 1,231,663 |
| 2023-06-08 | $9.88 | $10.00 | $9.81 | $9.86 | $9.86 | 1,121,966 |
| 2023-06-07 | $9.84 | $10.11 | $9.50 | $9.73 | $9.73 | 2,013,991 |
| 2023-06-06 | $9.51 | $9.84 | $9.46 | $9.84 | $9.84 | 1,936,022 |
| 2023-06-05 | $9.60 | $9.77 | $9.57 | $9.68 | $9.68 | 762,935 |
| 2023-06-02 | $9.93 | $10.01 | $9.61 | $9.67 | $9.67 | 1,253,913 |
| 2023-06-01 | $9.51 | $10.06 | $9.44 | $9.92 | $9.92 | 2,105,116 |
| 2023-05-31 | $9.52 | $9.68 | $9.26 | $9.43 | $9.43 | 5,461,670 |
| 2023-05-30 | $10.22 | $10.45 | $10.21 | $10.28 | $10.28 | 1,917,981 |
| 2023-05-26 | $10.14 | $10.22 | $10.04 | $10.19 | $10.19 | 1,473,221 |
| 2023-05-25 | $10.07 | $10.10 | $9.90 | $9.95 | $9.95 | 1,577,354 |
| 2023-05-24 | $10.45 | $10.47 | $10.08 | $10.14 | $10.14 | 1,601,183 |
| 2023-05-23 | $10.22 | $10.45 | $10.13 | $10.42 | $10.42 | 1,258,048 |
| 2023-05-22 | $10.42 | $10.46 | $10.33 | $10.33 | $10.33 | 698,852 |
| 2023-05-19 | $10.52 | $10.61 | $10.30 | $10.41 | $10.41 | 1,450,165 |
| 2023-05-18 | $10.66 | $10.67 | $10.35 | $10.49 | $10.49 | 1,939,635 |
| 2023-05-17 | $11.06 | $11.07 | $10.77 | $10.87 | $10.87 | 1,099,306 |
| 2023-05-16 | $11.19 | $11.33 | $11.02 | $11.07 | $11.07 | 1,229,158 |
| 2023-05-15 | $11.35 | $11.45 | $11.28 | $11.29 | $11.29 | 1,458,034 |
| 2023-05-12 | $11.30 | $11.34 | $11.16 | $11.24 | $11.24 | 1,072,570 |
| 2023-05-11 | $11.51 | $11.63 | $11.20 | $11.33 | $11.33 | 2,179,039 |
| 2023-05-10 | $11.94 | $12.00 | $11.51 | $11.68 | $11.68 | 1,845,125 |
| 2023-05-09 | $11.86 | $12.03 | $11.78 | $11.96 | $11.96 | 1,204,547 |
| 2023-05-08 | $12.02 | $12.07 | $11.79 | $11.93 | $11.93 | 1,200,427 |
| 2023-05-05 | $11.53 | $12.11 | $11.50 | $11.99 | $11.99 | 1,668,607 |
| 2023-05-04 | $11.89 | $12.07 | $11.87 | $11.92 | $11.92 | 2,894,542 |
| 2023-05-03 | $11.48 | $12.07 | $11.48 | $11.82 | $11.82 | 2,980,366 |
| 2023-05-02 | $11.19 | $11.64 | $11.00 | $11.59 | $11.59 | 2,658,915 |
| 2023-05-01 | $11.18 | $11.49 | $11.09 | $11.19 | $11.19 | 1,797,219 |
| 2023-04-28 | $10.69 | $11.63 | $10.64 | $11.05 | $11.05 | 4,076,955 |
| 2023-04-27 | $10.43 | $10.54 | $10.27 | $10.52 | $10.52 | 1,491,767 |
| 2023-04-26 | $10.76 | $10.79 | $10.42 | $10.46 | $10.46 | 1,633,790 |
| 2023-04-25 | $10.66 | $10.72 | $10.44 | $10.67 | $10.67 | 1,220,346 |
| 2023-04-24 | $10.72 | $10.84 | $10.63 | $10.76 | $10.76 | 733,984 |
| 2023-04-21 | $10.76 | $10.86 | $10.60 | $10.68 | $10.68 | 1,552,309 |
| 2023-04-20 | $11.04 | $11.12 | $10.77 | $10.86 | $10.86 | 2,155,224 |
| 2023-04-19 | $10.98 | $11.17 | $10.88 | $11.06 | $11.06 | 1,351,524 |
| 2023-04-18 | $11.31 | $11.54 | $11.19 | $11.31 | $11.31 | 1,669,646 |
| 2023-04-17 | $11.49 | $11.49 | $11.17 | $11.18 | $11.18 | 1,259,003 |
| 2023-04-14 | $11.31 | $11.56 | $11.08 | $11.55 | $11.55 | 1,651,887 |
| 2023-04-13 | $11.36 | $11.58 | $11.24 | $11.52 | $11.52 | 2,363,192 |
| 2023-04-12 | $11.22 | $11.31 | $11.04 | $11.20 | $11.20 | 1,602,852 |
| 2023-04-11 | $10.84 | $11.22 | $10.83 | $10.99 | $10.99 | 1,798,495 |
| 2023-04-10 | $10.69 | $10.84 | $10.59 | $10.83 | $10.83 | 1,080,979 |
| 2023-04-06 | $10.72 | $10.92 | $10.63 | $10.82 | $10.82 | 828,375 |
| 2023-04-05 | $10.94 | $11.06 | $10.70 | $10.84 | $10.84 | 1,954,537 |
| 2023-04-04 | $10.68 | $10.97 | $10.62 | $10.90 | $10.90 | 1,839,234 |
| 2023-04-03 | $10.41 | $10.78 | $10.41 | $10.71 | $10.71 | 1,512,107 |
| 2023-03-31 | $10.46 | $10.57 | $10.24 | $10.36 | $10.36 | 1,419,836 |
| 2023-03-30 | $10.41 | $10.49 | $10.28 | $10.46 | $10.46 | 1,420,079 |
| 2023-03-29 | $10.10 | $10.44 | $10.08 | $10.29 | $10.29 | 1,924,880 |
| 2023-03-28 | $9.97 | $10.22 | $9.77 | $10.17 | $10.17 | 1,890,208 |
| 2023-03-27 | $9.59 | $9.96 | $9.49 | $9.95 | $9.95 | 2,011,513 |
| 2023-03-24 | $9.85 | $9.98 | $9.72 | $9.83 | $9.83 | 1,323,689 |
| 2023-03-23 | $9.81 | $10.03 | $9.74 | $9.79 | $9.79 | 1,671,587 |
| 2023-03-22 | $9.56 | $9.88 | $9.46 | $9.76 | $9.76 | 2,005,808 |
| 2023-03-21 | $9.93 | $9.97 | $9.44 | $9.51 | $9.51 | 1,743,868 |
| 2023-03-20 | $9.97 | $10.08 | $9.84 | $10.04 | $10.04 | 2,362,645 |
| 2023-03-17 | $9.55 | $10.09 | $9.47 | $9.90 | $9.90 | 5,301,757 |
| 2023-03-16 | $9.60 | $9.60 | $9.20 | $9.45 | $9.45 | 1,664,719 |
| 2023-03-15 | $9.85 | $9.93 | $9.43 | $9.58 | $9.58 | 2,150,487 |
| 2023-03-14 | $9.59 | $9.82 | $9.47 | $9.73 | $9.73 | 1,591,189 |
| 2023-03-13 | $9.44 | $9.79 | $9.37 | $9.58 | $9.58 | 3,042,208 |
| 2023-03-10 | $9.19 | $9.40 | $9.08 | $9.12 | $9.12 | 2,596,705 |
| 2023-03-09 | $9.35 | $9.44 | $9.15 | $9.21 | $9.21 | 792,594 |
| 2023-03-08 | $9.28 | $9.41 | $9.13 | $9.23 | $9.23 | 2,792,057 |
| 2023-03-07 | $9.44 | $9.48 | $9.09 | $9.22 | $9.22 | 1,330,064 |
| 2023-03-06 | $9.79 | $9.88 | $9.47 | $9.60 | $9.60 | 1,349,539 |
| 2023-03-03 | $9.53 | $9.86 | $9.39 | $9.86 | $9.86 | 2,424,265 |
| 2023-03-02 | $9.52 | $9.56 | $9.36 | $9.45 | $9.45 | 1,393,804 |
| 2023-03-01 | $9.47 | $9.67 | $9.29 | $9.62 | $9.62 | 1,439,207 |
| 2023-02-28 | $9.11 | $9.39 | $9.01 | $9.32 | $9.32 | 1,504,444 |
| 2023-02-27 | $9.00 | $9.11 | $8.63 | $9.10 | $9.10 | 2,315,780 |
| 2023-02-24 | $8.33 | $8.93 | $8.12 | $8.90 | $8.90 | 3,552,930 |
| 2023-02-23 | $8.49 | $8.49 | $8.32 | $8.37 | $8.37 | 2,635,869 |
| 2023-02-22 | $8.46 | $8.48 | $8.26 | $8.44 | $8.44 | 2,435,357 |
| 2023-02-21 | $8.62 | $8.76 | $8.41 | $8.52 | $8.52 | 3,395,820 |
| 2023-02-17 | $8.80 | $8.90 | $8.61 | $8.72 | $8.72 | 3,170,671 |
| 2023-02-16 | $8.81 | $9.08 | $8.69 | $8.99 | $8.99 | 2,113,023 |
| 2023-02-15 | $8.82 | $8.93 | $8.78 | $8.89 | $8.89 | 1,273,505 |
| 2023-02-14 | $8.92 | $9.21 | $8.82 | $9.10 | $9.10 | 1,300,959 |
| 2023-02-13 | $8.93 | $9.11 | $8.90 | $9.00 | $9.00 | 1,453,707 |
| 2023-02-10 | $9.21 | $9.27 | $8.97 | $9.04 | $9.04 | 1,555,518 |
| 2023-02-09 | $9.55 | $9.69 | $9.08 | $9.20 | $9.20 | 2,086,988 |
| 2023-02-08 | $9.37 | $9.59 | $9.27 | $9.45 | $9.45 | 1,196,355 |
| 2023-02-07 | $9.27 | $9.40 | $9.10 | $9.34 | $9.34 | 950,754 |
| 2023-02-06 | $9.32 | $9.33 | $9.11 | $9.21 | $9.21 | 1,285,301 |
| 2023-02-03 | $9.22 | $9.48 | $9.12 | $9.35 | $9.35 | 1,973,797 |
| 2023-02-02 | $9.94 | $9.97 | $9.37 | $9.53 | $9.53 | 1,807,277 |
| 2023-02-01 | $9.52 | $9.98 | $9.50 | $9.90 | $9.90 | 1,334,643 |
| 2023-01-31 | $9.27 | $9.60 | $9.26 | $9.56 | $9.56 | 829,725 |
| 2023-01-30 | $9.42 | $9.63 | $9.35 | $9.45 | $9.45 | 1,623,206 |
| 2023-01-27 | $9.57 | $9.58 | $9.40 | $9.48 | $9.48 | 1,130,756 |
| 2023-01-26 | $9.62 | $9.64 | $9.45 | $9.63 | $9.63 | 1,122,926 |
| 2023-01-25 | $9.26 | $9.65 | $9.24 | $9.62 | $9.62 | 1,787,022 |
| 2023-01-24 | $9.27 | $9.49 | $9.07 | $9.42 | $9.42 | 1,739,684 |
| 2023-01-23 | $9.08 | $9.23 | $8.99 | $9.22 | $9.22 | 1,427,106 |
| 2023-01-20 | $8.85 | $9.17 | $8.80 | $9.16 | $9.16 | 1,573,899 |
| 2023-01-19 | $8.89 | $9.03 | $8.81 | $8.96 | $8.96 | 1,812,847 |
| 2023-01-18 | $8.92 | $9.23 | $8.70 | $8.80 | $8.80 | 2,103,902 |
| 2023-01-17 | $8.87 | $8.87 | $8.56 | $8.74 | $8.74 | 2,060,989 |
| 2023-01-13 | $8.90 | $9.22 | $8.90 | $9.03 | $9.03 | 1,782,404 |
| 2023-01-12 | $8.90 | $9.00 | $8.74 | $8.96 | $8.96 | 2,765,963 |
| 2023-01-11 | $9.02 | $9.02 | $8.62 | $8.69 | $8.69 | 2,180,784 |
| 2023-01-10 | $8.73 | $9.00 | $8.64 | $8.99 | $8.99 | 1,602,842 |
| 2023-01-09 | $9.00 | $9.08 | $8.69 | $8.73 | $8.73 | 1,505,038 |
| 2023-01-06 | $8.88 | $9.04 | $8.66 | $8.90 | $8.90 | 1,414,656 |
| 2023-01-05 | $8.64 | $8.70 | $8.51 | $8.69 | $8.69 | 1,777,406 |
| 2023-01-04 | $8.70 | $8.87 | $8.64 | $8.86 | $8.86 | 1,495,409 |
| 2023-01-03 | $8.51 | $8.90 | $8.41 | $8.49 | $8.49 | 1,206,471 |
| 2022-12-30 | $8.32 | $8.39 | $8.26 | $8.36 | $8.36 | 657,775 |
| 2022-12-29 | $8.37 | $8.47 | $8.30 | $8.35 | $8.35 | 760,013 |
| 2022-12-28 | $8.52 | $8.52 | $8.26 | $8.29 | $8.29 | 1,250,109 |
| 2022-12-27 | $8.50 | $8.74 | $8.37 | $8.67 | $8.67 | 1,069,859 |
| 2022-12-23 | $8.21 | $8.49 | $8.10 | $8.39 | $8.39 | 1,506,318 |
| 2022-12-22 | $8.18 | $8.21 | $7.91 | $8.19 | $8.19 | 1,931,443 |
| 2022-12-21 | $8.40 | $8.47 | $8.22 | $8.31 | $8.31 | 1,780,301 |
| 2022-12-20 | $8.03 | $8.43 | $7.97 | $8.37 | $8.37 | 2,017,054 |
| 2022-12-19 | $8.24 | $8.32 | $7.83 | $7.87 | $7.87 | 1,774,350 |
| 2022-12-16 | $8.00 | $8.43 | $7.94 | $8.26 | $8.26 | 3,582,081 |
| 2022-12-15 | $7.99 | $8.37 | $7.96 | $8.00 | $8.00 | 2,800,920 |
| 2022-12-14 | $8.28 | $8.29 | $8.03 | $8.20 | $8.20 | 972,715 |
| 2022-12-13 | $8.53 | $8.65 | $8.22 | $8.33 | $8.33 | 1,043,881 |
| 2022-12-12 | $8.08 | $8.20 | $8.02 | $8.17 | $8.17 | 1,088,518 |
| 2022-12-09 | $8.46 | $8.64 | $8.18 | $8.19 | $8.19 | 1,371,056 |
| 2022-12-08 | $8.20 | $8.42 | $8.20 | $8.38 | $8.38 | 1,298,950 |
| 2022-12-07 | $8.09 | $8.29 | $8.05 | $8.14 | $8.14 | 1,643,688 |
| 2022-12-06 | $8.21 | $8.21 | $8.00 | $8.04 | $8.04 | 2,246,822 |
| 2022-12-05 | $8.28 | $8.31 | $7.98 | $8.04 | $8.04 | 1,227,192 |
| 2022-12-02 | $8.14 | $8.44 | $8.04 | $8.31 | $8.31 | 1,600,156 |
| 2022-12-01 | $7.85 | $8.39 | $7.81 | $8.39 | $8.39 | 3,404,339 |
| 2022-11-30 | $7.52 | $7.78 | $7.40 | $7.66 | $7.66 | 2,202,501 |
| 2022-11-29 | $7.29 | $7.45 | $7.23 | $7.36 | $7.36 | 996,230 |
| 2022-11-28 | $7.55 | $7.55 | $7.14 | $7.20 | $7.20 | 1,214,439 |
| 2022-11-25 | $7.57 | $7.68 | $7.55 | $7.59 | $7.59 | 401,419 |
| 2022-11-23 | $7.64 | $7.76 | $7.46 | $7.64 | $7.64 | 1,930,561 |
| 2022-11-22 | $7.05 | $7.70 | $7.01 | $7.65 | $7.65 | 2,854,305 |
| 2022-11-21 | $6.76 | $6.94 | $6.73 | $6.93 | $6.93 | 1,937,095 |
| 2022-11-18 | $6.74 | $6.83 | $6.65 | $6.83 | $6.83 | 768,531 |
| 2022-11-17 | $6.70 | $6.82 | $6.64 | $6.72 | $6.72 | 983,781 |
| 2022-11-16 | $6.98 | $7.01 | $6.87 | $6.91 | $6.91 | 757,835 |
| 2022-11-15 | $7.20 | $7.21 | $6.96 | $7.01 | $7.01 | 1,003,484 |
| 2022-11-14 | $7.00 | $7.17 | $7.00 | $7.13 | $7.13 | 1,225,378 |
| 2022-11-11 | $7.05 | $7.14 | $6.92 | $7.10 | $7.10 | 1,593,922 |
| 2022-11-10 | $6.97 | $7.04 | $6.67 | $6.99 | $6.99 | 3,172,879 |
| 2022-11-09 | $6.68 | $6.80 | $6.53 | $6.55 | $6.55 | 1,482,562 |
| 2022-11-08 | $6.33 | $6.83 | $6.25 | $6.70 | $6.70 | 3,144,363 |
| 2022-11-07 | $6.27 | $6.35 | $6.17 | $6.32 | $6.32 | 2,012,261 |
| 2022-11-04 | $5.84 | $6.22 | $5.81 | $6.21 | $6.21 | 3,150,022 |
| 2022-11-03 | $5.55 | $5.71 | $5.45 | $5.51 | $5.51 | 2,492,343 |
| 2022-11-02 | $6.12 | $6.20 | $5.66 | $5.67 | $5.67 | 3,114,195 |
| 2022-11-01 | $5.82 | $6.25 | $5.79 | $6.09 | $6.09 | 3,664,090 |
| 2022-10-31 | $5.77 | $5.77 | $5.57 | $5.59 | $5.59 | 1,389,725 |
| 2022-10-28 | $5.93 | $5.95 | $5.28 | $5.86 | $5.86 | 4,356,537 |
| 2022-10-27 | $6.29 | $6.36 | $6.11 | $6.14 | $6.14 | 1,806,776 |
| 2022-10-26 | $6.12 | $6.39 | $6.12 | $6.29 | $6.29 | 1,357,797 |
| 2022-10-25 | $5.93 | $6.10 | $5.89 | $6.05 | $6.05 | 1,245,011 |
| 2022-10-24 | $5.99 | $6.03 | $5.73 | $5.91 | $5.91 | 1,604,450 |
| 2022-10-21 | $5.71 | $6.08 | $5.71 | $6.07 | $6.07 | 1,262,052 |
| 2022-10-20 | $5.67 | $5.92 | $5.64 | $5.72 | $5.72 | 1,758,282 |
| 2022-10-19 | $5.86 | $5.86 | $5.64 | $5.66 | $5.66 | 1,416,837 |
| 2022-10-18 | $5.98 | $6.03 | $5.88 | $5.96 | $5.96 | 923,941 |
| 2022-10-17 | $5.95 | $6.02 | $5.85 | $5.86 | $5.86 | 1,164,383 |
| 2022-10-14 | $6.20 | $6.21 | $5.74 | $5.75 | $5.75 | 2,054,171 |
| 2022-10-13 | $5.96 | $6.26 | $5.69 | $6.22 | $6.22 | 2,974,786 |
| 2022-10-12 | $6.23 | $6.38 | $6.17 | $6.30 | $6.30 | 1,244,048 |
| 2022-10-11 | $6.42 | $6.49 | $6.22 | $6.25 | $6.25 | 1,395,684 |
| 2022-10-10 | $6.50 | $6.55 | $6.31 | $6.36 | $6.36 | 1,252,681 |
| 2022-10-07 | $6.73 | $6.79 | $6.54 | $6.55 | $6.55 | 1,772,158 |
| 2022-10-06 | $6.73 | $6.88 | $6.69 | $6.86 | $6.86 | 1,344,364 |
| 2022-10-05 | $6.64 | $6.81 | $6.58 | $6.80 | $6.80 | 1,474,049 |
| 2022-10-04 | $6.76 | $6.94 | $6.63 | $6.83 | $6.83 | 1,811,592 |
| 2022-10-03 | $6.18 | $6.60 | $6.18 | $6.60 | $6.60 | 3,478,486 |
| 2022-09-30 | $5.87 | $6.22 | $5.81 | $6.03 | $6.03 | 4,920,308 |
| 2022-09-29 | $5.81 | $5.95 | $5.72 | $5.89 | $5.89 | 1,528,909 |
| 2022-09-28 | $5.30 | $5.90 | $5.30 | $5.90 | $5.90 | 3,431,977 |
| 2022-09-27 | $5.28 | $5.32 | $5.17 | $5.20 | $5.20 | 1,381,159 |
| 2022-09-26 | $5.30 | $5.41 | $5.06 | $5.16 | $5.16 | 2,033,243 |
| 2022-09-23 | $5.55 | $5.55 | $5.26 | $5.35 | $5.35 | 1,907,598 |
| 2022-09-22 | $5.91 | $6.00 | $5.71 | $5.76 | $5.76 | 1,708,376 |
| 2022-09-21 | $5.88 | $6.09 | $5.73 | $5.85 | $5.85 | 2,003,507 |
| 2022-09-20 | $5.78 | $5.92 | $5.69 | $5.82 | $5.82 | 1,856,769 |
| 2022-09-19 | $5.63 | $5.90 | $5.60 | $5.90 | $5.90 | 1,303,663 |
| 2022-09-16 | $5.56 | $5.77 | $5.46 | $5.73 | $5.73 | 2,420,551 |
| 2022-09-15 | $5.81 | $5.87 | $5.55 | $5.63 | $5.63 | 1,867,867 |
| 2022-09-14 | $5.94 | $5.95 | $5.82 | $5.87 | $5.87 | 1,044,209 |
| 2022-09-13 | $5.80 | $5.98 | $5.76 | $5.86 | $5.86 | 1,894,263 |
| 2022-09-12 | $6.06 | $6.12 | $5.96 | $6.05 | $6.05 | 2,227,906 |
| 2022-09-09 | $5.96 | $5.99 | $5.85 | $5.93 | $5.93 | 1,915,334 |
| 2022-09-08 | $5.77 | $5.87 | $5.65 | $5.82 | $5.82 | 1,883,976 |
| 2022-09-07 | $5.57 | $5.97 | $5.47 | $5.83 | $5.83 | 3,969,087 |
| 2022-09-06 | $5.60 | $5.74 | $5.49 | $5.50 | $5.50 | 1,246,868 |
| 2022-09-02 | $5.43 | $5.73 | $5.39 | $5.61 | $5.61 | 2,317,216 |
| 2022-09-01 | $5.43 | $5.45 | $5.21 | $5.29 | $5.29 | 2,339,300 |
| 2022-08-31 | $5.60 | $5.62 | $5.49 | $5.52 | $5.52 | 2,312,836 |
| 2022-08-30 | $5.76 | $5.76 | $5.54 | $5.60 | $5.60 | 1,680,664 |
| 2022-08-29 | $5.80 | $5.89 | $5.64 | $5.76 | $5.76 | 1,781,655 |
| 2022-08-26 | $6.23 | $6.30 | $5.78 | $5.83 | $5.83 | 1,708,376 |
| 2022-08-25 | $6.25 | $6.27 | $6.12 | $6.22 | $6.22 | 905,708 |
| 2022-08-24 | $6.09 | $6.17 | $5.98 | $6.17 | $6.17 | 1,358,654 |
| 2022-08-23 | $5.97 | $6.26 | $5.96 | $6.09 | $6.09 | 790,074 |
| 2022-08-22 | $5.87 | $5.98 | $5.82 | $5.93 | $5.93 | 2,309,641 |
| 2022-08-19 | $6.05 | $6.08 | $5.97 | $5.99 | $5.99 | 1,454,778 |
| 2022-08-18 | $6.03 | $6.17 | $6.02 | $6.11 | $6.11 | 1,057,085 |
| 2022-08-17 | $6.29 | $6.29 | $6.03 | $6.06 | $6.06 | 1,454,519 |
| 2022-08-16 | $6.32 | $6.40 | $6.18 | $6.31 | $6.31 | 1,564,925 |
| 2022-08-15 | $6.37 | $6.39 | $6.16 | $6.38 | $6.38 | 2,159,970 |
| 2022-08-12 | $6.42 | $6.66 | $6.35 | $6.57 | $6.57 | 1,791,578 |
| 2022-08-11 | $6.39 | $6.52 | $6.31 | $6.32 | $6.32 | 1,569,701 |
| 2022-08-10 | $6.47 | $6.54 | $6.23 | $6.34 | $6.34 | 1,911,173 |
| 2022-08-09 | $6.38 | $6.41 | $6.19 | $6.40 | $6.40 | 1,477,954 |
| 2022-08-08 | $6.19 | $6.47 | $6.14 | $6.33 | $6.33 | 2,272,540 |
| 2022-08-05 | $5.96 | $6.06 | $5.75 | $6.05 | $6.05 | 2,145,867 |
| 2022-08-04 | $5.87 | $6.18 | $5.83 | $6.08 | $6.08 | 1,769,772 |
| 2022-08-03 | $6.02 | $6.02 | $5.65 | $5.82 | $5.82 | 2,296,802 |
| 2022-08-02 | $6.10 | $6.25 | $5.93 | $5.94 | $5.94 | 1,927,034 |
| 2022-08-01 | $6.16 | $6.22 | $6.00 | $6.08 | $6.08 | 2,339,096 |
| 2022-07-29 | $5.70 | $6.19 | $5.43 | $6.16 | $6.16 | 5,334,380 |
| 2022-07-28 | $5.97 | $6.03 | $5.77 | $5.87 | $5.87 | 3,918,008 |
| 2022-07-27 | $5.65 | $5.79 | $5.47 | $5.77 | $5.77 | 3,382,238 |
| 2022-07-26 | $5.70 | $5.87 | $5.59 | $5.60 | $5.60 | 2,988,159 |
| 2022-07-25 | $5.70 | $5.72 | $5.51 | $5.67 | $5.67 | 1,570,560 |
| 2022-07-22 | $5.89 | $6.06 | $5.66 | $5.69 | $5.69 | 1,851,527 |
| 2022-07-21 | $5.71 | $5.89 | $5.66 | $5.79 | $5.79 | 1,760,761 |
| 2022-07-20 | $5.89 | $5.97 | $5.69 | $5.71 | $5.71 | 1,929,237 |
| 2022-07-19 | $5.71 | $6.02 | $5.68 | $5.85 | $5.85 | 2,419,128 |
| 2022-07-18 | $5.58 | $5.86 | $5.56 | $5.65 | $5.65 | 2,321,433 |
| 2022-07-15 | $5.63 | $5.65 | $5.37 | $5.49 | $5.49 | 1,877,821 |
| 2022-07-14 | $5.45 | $5.61 | $5.27 | $5.57 | $5.57 | 3,347,282 |
| 2022-07-13 | $5.49 | $5.79 | $5.45 | $5.70 | $5.70 | 3,032,722 |
| 2022-07-12 | $5.54 | $5.64 | $5.35 | $5.55 | $5.55 | 2,960,939 |
| 2022-07-11 | $5.69 | $5.85 | $5.56 | $5.56 | $5.56 | 1,470,627 |
| 2022-07-08 | $5.86 | $5.89 | $5.67 | $5.74 | $5.74 | 1,671,933 |
| 2022-07-07 | $5.85 | $6.07 | $5.76 | $5.83 | $5.83 | 2,805,229 |
| 2022-07-06 | $6.01 | $6.04 | $5.61 | $5.80 | $5.80 | 2,192,200 |
| 2022-07-05 | $6.35 | $6.39 | $5.83 | $5.96 | $5.96 | 2,764,583 |
| 2022-07-01 | $6.23 | $6.63 | $6.10 | $6.52 | $6.52 | 2,138,499 |
| 2022-06-30 | $6.71 | $6.71 | $6.37 | $6.39 | $6.39 | 1,531,339 |
| 2022-06-29 | $6.97 | $7.02 | $6.61 | $6.76 | $6.76 | 1,542,104 |
| 2022-06-28 | $7.22 | $7.26 | $6.86 | $6.87 | $6.87 | 1,362,447 |
| 2022-06-27 | $7.12 | $7.20 | $6.99 | $7.16 | $7.16 | 1,417,538 |
| 2022-06-24 | $6.89 | $7.11 | $6.79 | $7.11 | $7.11 | 1,567,647 |
| 2022-06-23 | $7.18 | $7.23 | $6.78 | $6.87 | $6.87 | 1,651,189 |
| 2022-06-22 | $7.26 | $7.46 | $7.17 | $7.20 | $7.20 | 1,237,830 |
| 2022-06-21 | $7.33 | $7.49 | $7.18 | $7.32 | $7.32 | 1,408,023 |
| 2022-06-17 | $7.30 | $7.42 | $7.10 | $7.33 | $7.33 | 4,211,958 |
| 2022-06-16 | $7.33 | $7.51 | $7.10 | $7.36 | $7.36 | 2,205,260 |
| 2022-06-15 | $7.58 | $7.59 | $7.16 | $7.38 | $7.38 | 2,497,619 |
| 2022-06-14 | $7.69 | $7.69 | $7.25 | $7.37 | $7.37 | 2,133,529 |
| 2022-06-13 | $8.00 | $8.11 | $7.62 | $7.65 | $7.65 | 2,387,578 |
| 2022-06-10 | $7.80 | $8.41 | $7.76 | $8.33 | $8.33 | 2,939,147 |
| 2022-06-09 | $8.11 | $8.11 | $7.88 | $7.90 | $7.90 | 1,722,779 |
| 2022-06-08 | $8.30 | $8.31 | $8.10 | $8.18 | $8.18 | 1,644,289 |
| 2022-06-07 | $8.19 | $8.33 | $8.13 | $8.25 | $8.25 | 1,312,656 |
| 2022-06-06 | $8.45 | $8.56 | $8.19 | $8.28 | $8.28 | 1,876,381 |
| 2022-06-03 | $8.45 | $8.56 | $8.31 | $8.39 | $8.39 | 1,260,121 |
| 2022-06-02 | $8.24 | $8.65 | $8.19 | $8.55 | $8.55 | 1,833,864 |
| 2022-06-01 | $8.11 | $8.18 | $7.92 | $8.11 | $8.11 | 1,884,772 |
| 2022-05-31 | $8.23 | $8.34 | $7.93 | $8.03 | $8.03 | 1,943,254 |
| 2022-05-27 | $8.32 | $8.32 | $8.07 | $8.16 | $8.16 | 2,179,384 |
| 2022-05-26 | $8.30 | $8.43 | $8.12 | $8.20 | $8.20 | 1,694,917 |
| 2022-05-25 | $8.35 | $8.46 | $8.19 | $8.31 | $8.31 | 2,649,967 |
| 2022-05-24 | $8.41 | $8.56 | $8.27 | $8.49 | $8.49 | 1,497,107 |
| 2022-05-23 | $8.60 | $8.64 | $8.25 | $8.35 | $8.35 | 1,294,140 |
| 2022-05-20 | $8.57 | $8.59 | $8.30 | $8.39 | $8.39 | 1,360,415 |
| 2022-05-19 | $8.16 | $8.62 | $8.14 | $8.52 | $8.52 | 4,845,646 |
| 2022-05-18 | $8.12 | $8.19 | $7.89 | $7.94 | $7.94 | 1,779,644 |
| 2022-05-17 | $8.28 | $8.33 | $8.09 | $8.13 | $8.13 | 2,339,795 |
| 2022-05-16 | $8.09 | $8.18 | $8.02 | $8.08 | $8.08 | 2,310,779 |
| 2022-05-13 | $7.87 | $8.23 | $7.87 | $8.09 | $8.09 | 2,508,679 |
| 2022-05-12 | $8.19 | $8.25 | $7.76 | $7.94 | $7.94 | 2,767,125 |
| 2022-05-11 | $8.47 | $8.67 | $8.27 | $8.39 | $8.39 | 2,877,294 |
| 2022-05-10 | $8.68 | $8.76 | $8.23 | $8.39 | $8.39 | 2,085,888 |
| 2022-05-09 | $8.77 | $8.89 | $8.50 | $8.54 | $8.54 | 2,369,250 |
| 2022-05-06 | $9.12 | $9.19 | $8.98 | $9.02 | $9.02 | 1,417,413 |
| 2022-05-05 | $9.73 | $9.74 | $9.06 | $9.16 | $9.16 | 2,023,771 |
| 2022-05-04 | $9.59 | $9.65 | $9.29 | $9.58 | $9.58 | 1,871,994 |
| 2022-05-03 | $9.42 | $9.73 | $9.42 | $9.57 | $9.57 | 1,748,674 |
| 2022-05-02 | $9.41 | $9.51 | $9.20 | $9.46 | $9.46 | 2,674,128 |
| 2022-04-29 | $10.11 | $10.21 | $9.25 | $9.72 | $9.72 | 4,809,024 |
| 2022-04-28 | $10.37 | $10.63 | $10.16 | $10.55 | $10.55 | 2,373,520 |
| 2022-04-27 | $10.44 | $10.59 | $10.27 | $10.32 | $10.32 | 1,544,841 |
| 2022-04-26 | $10.74 | $10.81 | $10.36 | $10.39 | $10.39 | 1,494,709 |
| 2022-04-25 | $10.70 | $10.88 | $10.44 | $10.74 | $10.74 | 2,050,743 |
| 2022-04-22 | $11.37 | $11.48 | $11.06 | $11.17 | $11.17 | 1,937,710 |
| 2022-04-21 | $12.06 | $12.08 | $11.41 | $11.60 | $11.60 | 2,021,102 |
| 2022-04-20 | $11.95 | $12.14 | $11.73 | $12.11 | $12.11 | 1,636,175 |
| 2022-04-19 | $12.10 | $12.15 | $11.80 | $11.92 | $11.92 | 1,936,114 |
| 2022-04-18 | $12.37 | $12.49 | $12.17 | $12.20 | $12.20 | 1,559,530 |
| 2022-04-14 | $12.10 | $12.26 | $11.90 | $12.20 | $12.20 | 2,438,949 |
| 2022-04-13 | $11.81 | $12.31 | $11.81 | $12.16 | $12.16 | 2,316,239 |
| 2022-04-12 | $11.76 | $12.04 | $11.65 | $11.72 | $11.72 | 3,231,506 |
| 2022-04-11 | $11.69 | $11.73 | $11.43 | $11.63 | $11.63 | 2,074,323 |
| 2022-04-08 | $11.08 | $11.57 | $11.08 | $11.49 | $11.49 | 1,748,173 |
| 2022-04-07 | $10.97 | $11.16 | $10.92 | $11.04 | $11.04 | 1,098,796 |
| 2022-04-06 | $11.13 | $11.22 | $10.83 | $10.94 | $10.94 | 1,712,341 |
| 2022-04-05 | $11.55 | $11.76 | $11.11 | $11.13 | $11.13 | 1,527,542 |
| 2022-04-04 | $11.57 | $11.62 | $11.42 | $11.55 | $11.55 | 2,211,604 |
| 2022-04-01 | $11.13 | $11.53 | $11.11 | $11.51 | $11.51 | 1,655,374 |
| 2022-03-31 | $11.30 | $11.40 | $11.19 | $11.21 | $11.21 | 1,493,307 |
| 2022-03-30 | $11.30 | $11.65 | $11.25 | $11.36 | $11.36 | 1,685,663 |
| 2022-03-29 | $10.95 | $11.27 | $10.78 | $11.23 | $11.23 | 2,453,378 |
| 2022-03-28 | $11.37 | $11.43 | $11.18 | $11.29 | $11.29 | 2,291,565 |
| 2022-03-25 | $11.45 | $11.63 | $11.40 | $11.59 | $11.59 | 964,940 |
| 2022-03-24 | $11.68 | $11.75 | $11.48 | $11.50 | $11.50 | 1,187,795 |
| 2022-03-23 | $11.37 | $11.58 | $11.30 | $11.54 | $11.54 | 1,235,908 |
| 2022-03-22 | $11.41 | $11.41 | $11.13 | $11.26 | $11.26 | 1,275,188 |
| 2022-03-21 | $11.06 | $11.56 | $11.04 | $11.37 | $11.37 | 1,900,296 |
| 2022-03-18 | $11.01 | $11.10 | $10.87 | $11.02 | $11.02 | 4,285,006 |
| 2022-03-17 | $10.92 | $11.39 | $10.91 | $11.14 | $11.14 | 2,370,139 |
| 2022-03-16 | $10.82 | $10.98 | $10.53 | $10.82 | $10.82 | 2,403,500 |
| 2022-03-15 | $10.50 | $11.01 | $10.44 | $10.87 | $10.87 | 2,245,572 |
| 2022-03-14 | $11.16 | $11.19 | $10.72 | $10.84 | $10.84 | 2,150,472 |
| 2022-03-11 | $11.26 | $11.55 | $11.16 | $11.40 | $11.40 | 2,085,629 |
| 2022-03-10 | $11.57 | $11.77 | $11.52 | $11.64 | $11.64 | 3,614,389 |
| 2022-03-09 | $11.02 | $11.65 | $10.90 | $11.52 | $11.52 | 3,399,539 |
| 2022-03-08 | $11.55 | $11.83 | $11.05 | $11.55 | $11.55 | 8,074,805 |
| 2022-03-07 | $11.39 | $11.65 | $11.29 | $11.43 | $11.43 | 3,708,594 |
| 2022-03-04 | $11.23 | $11.44 | $11.08 | $11.39 | $11.39 | 3,351,699 |
| 2022-03-03 | $11.25 | $11.27 | $10.98 | $11.19 | $11.19 | 2,268,930 |
| 2022-03-02 | $11.06 | $11.33 | $11.01 | $11.23 | $11.23 | 3,088,501 |
| 2022-03-01 | $11.00 | $11.44 | $10.95 | $11.34 | $11.34 | 4,085,375 |
| 2022-02-28 | $11.35 | $11.38 | $10.82 | $10.95 | $10.95 | 3,269,129 |
| 2022-02-25 | $10.67 | $11.23 | $10.64 | $11.18 | $11.18 | 3,564,117 |
| 2022-02-24 | $11.30 | $11.39 | $10.53 | $10.75 | $10.75 | 3,851,625 |
| 2022-02-23 | $10.89 | $11.21 | $10.83 | $11.12 | $11.12 | 3,231,285 |
| 2022-02-22 | $10.96 | $11.15 | $10.78 | $10.85 | $10.85 | 2,964,810 |
| 2022-02-18 | $10.96 | $11.00 | $10.77 | $10.96 | $10.96 | 2,828,254 |
| 2022-02-17 | $10.57 | $11.08 | $10.54 | $11.01 | $11.01 | 5,626,313 |
| 2022-02-16 | $10.37 | $10.54 | $10.29 | $10.34 | $10.34 | 3,005,900 |
| 2022-02-15 | $10.00 | $10.36 | $9.84 | $10.27 | $10.27 | 2,465,171 |
| 2022-02-14 | $10.05 | $10.39 | $10.00 | $10.37 | $10.37 | 3,676,699 |
| 2022-02-11 | $9.27 | $10.11 | $9.25 | $10.03 | $10.03 | 3,895,018 |
| 2022-02-10 | $9.40 | $9.66 | $9.25 | $9.28 | $9.28 | 2,322,944 |
| 2022-02-09 | $9.60 | $9.70 | $9.45 | $9.45 | $9.45 | 1,783,131 |
| 2022-02-08 | $9.42 | $9.60 | $9.34 | $9.59 | $9.59 | 1,662,614 |
| 2022-02-07 | $9.15 | $9.47 | $9.05 | $9.40 | $9.40 | 2,365,668 |
| 2022-02-04 | $8.81 | $9.13 | $8.81 | $9.03 | $9.03 | 1,787,293 |
| 2022-02-03 | $8.79 | $9.04 | $8.71 | $8.86 | $8.86 | 1,899,253 |
| 2022-02-02 | $8.82 | $9.10 | $8.66 | $8.90 | $8.90 | 2,235,431 |
| 2022-02-01 | $8.88 | $9.07 | $8.76 | $8.79 | $8.79 | 1,345,369 |
| 2022-01-31 | $8.68 | $8.80 | $8.51 | $8.75 | $8.75 | 1,686,226 |
| 2022-01-28 | $8.51 | $8.60 | $8.36 | $8.53 | $8.53 | 2,033,710 |
| 2022-01-27 | $8.70 | $8.94 | $8.58 | $8.62 | $8.62 | 2,718,859 |
| 2022-01-26 | $9.29 | $9.47 | $8.86 | $8.93 | $8.93 | 2,331,128 |
| 2022-01-25 | $8.84 | $9.35 | $8.82 | $9.35 | $9.35 | 2,278,066 |
| 2022-01-24 | $9.07 | $9.16 | $8.74 | $8.99 | $8.99 | 2,534,719 |
| 2022-01-21 | $9.59 | $9.59 | $9.12 | $9.22 | $9.22 | 2,773,153 |
| 2022-01-20 | $9.97 | $10.02 | $9.50 | $9.50 | $9.50 | 2,635,321 |
| 2022-01-19 | $9.31 | $9.97 | $9.26 | $9.91 | $9.91 | 4,377,754 |
| 2022-01-18 | $9.47 | $9.48 | $9.12 | $9.24 | $9.24 | 2,077,330 |
| 2022-01-14 | $9.50 | $9.63 | $9.42 | $9.54 | $9.54 | 1,448,658 |
| 2022-01-13 | $9.65 | $9.73 | $9.51 | $9.54 | $9.54 | 1,894,023 |
| 2022-01-12 | $9.60 | $9.68 | $9.44 | $9.66 | $9.66 | 1,580,014 |
| 2022-01-11 | $9.35 | $9.53 | $9.23 | $9.52 | $9.52 | 1,552,771 |
| 2022-01-10 | $9.00 | $9.35 | $8.95 | $9.34 | $9.34 | 2,051,235 |
| 2022-01-07 | $8.94 | $9.11 | $8.85 | $9.07 | $9.07 | 1,397,331 |
| 2022-01-06 | $8.98 | $9.03 | $8.79 | $8.88 | $8.88 | 2,992,556 |
| 2022-01-05 | $9.40 | $9.68 | $9.08 | $9.14 | $9.14 | 2,745,856 |
| 2022-01-04 | $9.16 | $9.41 | $9.09 | $9.32 | $9.32 | 2,274,791 |
| 2022-01-03 | $9.19 | $9.42 | $9.12 | $9.13 | $9.13 | 1,024,602 |
| 2021-12-31 | $9.37 | $9.47 | $9.29 | $9.35 | $9.35 | 1,330,766 |
| 2021-12-30 | $9.28 | $9.47 | $9.27 | $9.37 | $9.37 | 1,311,789 |
| 2021-12-29 | $9.21 | $9.42 | $9.16 | $9.25 | $9.25 | 922,081 |
| 2021-12-28 | $9.42 | $9.58 | $9.35 | $9.36 | $9.36 | 1,000,509 |
| 2021-12-27 | $9.39 | $9.58 | $9.31 | $9.43 | $9.43 | 859,321 |
| 2021-12-23 | $9.32 | $9.47 | $9.24 | $9.43 | $9.43 | 1,126,883 |
| 2021-12-22 | $9.06 | $9.33 | $9.01 | $9.32 | $9.32 | 1,689,292 |
| 2021-12-21 | $8.68 | $9.08 | $8.65 | $9.06 | $9.06 | 2,378,937 |
| 2021-12-20 | $8.66 | $8.71 | $8.41 | $8.65 | $8.65 | 2,946,307 |
| 2021-12-17 | $8.96 | $8.96 | $8.65 | $8.74 | $8.74 | 4,831,179 |
| 2021-12-16 | $8.76 | $8.94 | $8.58 | $8.90 | $8.90 | 3,533,143 |
| 2021-12-15 | $8.66 | $8.66 | $8.35 | $8.59 | $8.59 | 2,643,289 |
| 2021-12-14 | $8.66 | $8.83 | $8.57 | $8.72 | $8.72 | 1,936,188 |
| 2021-12-13 | $8.75 | $8.90 | $8.69 | $8.82 | $8.82 | 1,592,887 |
| 2021-12-10 | $8.82 | $8.87 | $8.65 | $8.79 | $8.79 | 2,213,137 |
| 2021-12-09 | $8.96 | $8.97 | $8.75 | $8.82 | $8.82 | 2,404,817 |
| 2021-12-08 | $9.25 | $9.30 | $9.08 | $9.14 | $9.14 | 1,561,988 |
| 2021-12-07 | $9.19 | $9.35 | $9.17 | $9.25 | $9.25 | 1,191,189 |
| 2021-12-06 | $8.93 | $9.20 | $8.82 | $9.18 | $9.18 | 1,053,174 |
| 2021-12-03 | $8.66 | $8.98 | $8.55 | $8.98 | $8.98 | 3,680,325 |
| 2021-12-02 | $8.70 | $8.75 | $8.43 | $8.66 | $8.66 | 2,172,538 |
| 2021-12-01 | $9.17 | $9.30 | $8.64 | $8.72 | $8.72 | 2,067,276 |
| 2021-11-30 | $9.09 | $9.41 | $8.86 | $8.98 | $8.98 | 1,905,568 |
| 2021-11-29 | $9.17 | $9.21 | $8.96 | $9.06 | $9.06 | 2,037,918 |
| 2021-11-26 | $9.42 | $9.50 | $9.03 | $9.29 | $9.29 | 1,731,757 |
| 2021-11-24 | $9.27 | $9.47 | $9.22 | $9.39 | $9.39 | 1,069,579 |
| 2021-11-23 | $9.37 | $9.60 | $9.20 | $9.32 | $9.32 | 1,806,626 |
| 2021-11-22 | $9.53 | $9.72 | $9.28 | $9.66 | $9.66 | 2,042,887 |
| 2021-11-19 | $9.83 | $9.95 | $9.64 | $9.69 | $9.69 | 1,494,524 |
| 2021-11-18 | $9.89 | $9.98 | $9.78 | $9.91 | $9.91 | 1,048,518 |
| 2021-11-17 | $10.01 | $10.15 | $9.90 | $9.96 | $9.96 | 1,341,827 |
| 2021-11-16 | $10.20 | $10.26 | $9.88 | $9.90 | $9.90 | 1,958,676 |
| 2021-11-15 | $10.16 | $10.20 | $9.94 | $10.17 | $10.17 | 2,321,653 |
| 2021-11-12 | $10.05 | $10.32 | $10.02 | $10.20 | $10.20 | 1,541,711 |
| 2021-11-11 | $10.14 | $10.29 | $10.08 | $10.22 | $10.22 | 2,189,221 |
| 2021-11-10 | $10.07 | $10.20 | $9.86 | $9.93 | $9.93 | 2,174,627 |
| 2021-11-09 | $9.70 | $9.81 | $9.55 | $9.76 | $9.76 | 1,322,635 |
| 2021-11-08 | $9.73 | $9.78 | $9.58 | $9.69 | $9.69 | 1,240,862 |
| 2021-11-05 | $9.50 | $9.70 | $9.35 | $9.66 | $9.66 | 1,649,138 |
| 2021-11-04 | $9.68 | $9.81 | $9.35 | $9.38 | $9.38 | 1,152,984 |
| 2021-11-03 | $9.07 | $9.51 | $9.05 | $9.46 | $9.46 | 1,526,625 |
| 2021-11-02 | $9.19 | $9.26 | $9.06 | $9.25 | $9.25 | 1,457,233 |
| 2021-11-01 | $8.88 | $9.33 | $8.82 | $9.29 | $9.29 | 1,672,944 |
| 2021-10-29 | $9.51 | $9.51 | $8.66 | $8.96 | $8.96 | 3,342,365 |
| 2021-10-28 | $9.85 | $9.88 | $9.49 | $9.63 | $9.63 | 2,618,689 |
| 2021-10-27 | $9.84 | $10.04 | $9.72 | $9.89 | $9.89 | 1,835,476 |
| 2021-10-26 | $9.83 | $9.93 | $9.74 | $9.87 | $9.87 | 912,075 |
| 2021-10-25 | $9.76 | $10.01 | $9.70 | $9.92 | $9.92 | 1,737,975 |
| 2021-10-22 | $9.78 | $9.99 | $9.63 | $9.65 | $9.65 | 1,740,615 |
| 2021-10-21 | $9.50 | $9.59 | $9.38 | $9.58 | $9.58 | 1,404,854 |
| 2021-10-20 | $9.63 | $9.66 | $9.46 | $9.52 | $9.52 | 968,746 |
| 2021-10-19 | $9.72 | $9.72 | $9.41 | $9.50 | $9.50 | 1,243,374 |
| 2021-10-18 | $9.55 | $9.66 | $9.48 | $9.48 | $9.48 | 1,041,672 |
| 2021-10-15 | $9.29 | $9.68 | $9.24 | $9.64 | $9.64 | 2,106,718 |
| 2021-10-14 | $9.60 | $9.63 | $9.44 | $9.56 | $9.56 | 1,998,077 |
| 2021-10-13 | $8.90 | $9.60 | $8.87 | $9.51 | $9.51 | 5,287,050 |
| 2021-10-12 | $8.50 | $8.71 | $8.40 | $8.70 | $8.70 | 1,410,578 |
| 2021-10-11 | $8.45 | $8.58 | $8.38 | $8.41 | $8.41 | 622,158 |
| 2021-10-08 | $8.62 | $8.65 | $8.39 | $8.44 | $8.44 | 1,582,925 |
| 2021-10-07 | $8.25 | $8.58 | $8.18 | $8.35 | $8.35 | 2,475,789 |
| 2021-10-06 | $7.93 | $8.28 | $7.93 | $8.26 | $8.26 | 2,258,496 |
| 2021-10-05 | $7.81 | $8.01 | $7.73 | $8.00 | $8.00 | 1,464,637 |
| 2021-10-04 | $7.71 | $8.05 | $7.70 | $7.92 | $7.92 | 1,359,617 |
| 2021-10-01 | $7.79 | $7.79 | $7.60 | $7.76 | $7.76 | 1,983,790 |
| 2021-09-30 | $7.60 | $7.91 | $7.55 | $7.73 | $7.73 | 2,202,100 |
| 2021-09-29 | $7.84 | $7.85 | $7.46 | $7.50 | $7.50 | 2,233,926 |
| 2021-09-28 | $7.70 | $8.03 | $7.67 | $7.89 | $7.89 | 2,278,891 |
| 2021-09-27 | $7.83 | $8.05 | $7.78 | $7.87 | $7.87 | 1,531,714 |
| 2021-09-24 | $7.80 | $7.99 | $7.70 | $7.82 | $7.82 | 1,840,887 |
| 2021-09-23 | $8.15 | $8.19 | $7.86 | $7.88 | $7.88 | 2,093,105 |
| 2021-09-22 | $8.35 | $8.51 | $8.23 | $8.24 | $8.24 | 1,913,659 |
| 2021-09-21 | $8.36 | $8.44 | $8.20 | $8.26 | $8.26 | 1,160,701 |
| 2021-09-20 | $8.25 | $8.35 | $8.08 | $8.28 | $8.28 | 1,642,981 |
| 2021-09-17 | $8.10 | $8.28 | $8.07 | $8.25 | $8.25 | 2,984,540 |
| 2021-09-16 | $8.25 | $8.27 | $7.93 | $8.16 | $8.16 | 2,842,144 |
| 2021-09-15 | $8.43 | $8.63 | $8.36 | $8.49 | $8.49 | 1,169,841 |
| 2021-09-14 | $8.51 | $8.60 | $8.33 | $8.47 | $8.47 | 1,195,180 |
| 2021-09-13 | $8.26 | $8.66 | $8.19 | $8.51 | $8.51 | 1,788,189 |
| 2021-09-10 | $8.45 | $8.53 | $8.24 | $8.26 | $8.26 | 1,603,714 |
| 2021-09-09 | $8.71 | $8.72 | $8.41 | $8.49 | $8.49 | 1,447,419 |
| 2021-09-08 | $8.66 | $8.71 | $8.54 | $8.65 | $8.65 | 1,197,367 |
| 2021-09-07 | $8.82 | $8.97 | $8.65 | $8.67 | $8.67 | 1,229,882 |
| 2021-09-03 | $8.90 | $9.14 | $8.88 | $9.00 | $9.00 | 1,854,088 |
| 2021-09-02 | $8.71 | $8.81 | $8.60 | $8.68 | $8.68 | 964,585 |
| 2021-09-01 | $8.85 | $8.91 | $8.62 | $8.74 | $8.74 | 1,197,605 |
| 2021-08-31 | $8.61 | $8.77 | $8.54 | $8.77 | $8.77 | 871,766 |
| 2021-08-30 | $8.85 | $8.91 | $8.54 | $8.56 | $8.56 | 1,125,997 |
| 2021-08-27 | $8.45 | $8.91 | $8.34 | $8.83 | $8.83 | 1,595,875 |
| 2021-08-26 | $8.38 | $8.54 | $8.32 | $8.36 | $8.36 | 1,111,852 |
| 2021-08-25 | $8.45 | $8.52 | $8.31 | $8.45 | $8.45 | 1,402,376 |
| 2021-08-24 | $8.59 | $8.64 | $8.48 | $8.55 | $8.55 | 943,949 |
| 2021-08-23 | $8.37 | $8.58 | $8.21 | $8.51 | $8.51 | 1,536,294 |
| 2021-08-20 | $8.00 | $8.20 | $7.95 | $8.08 | $8.08 | 1,308,382 |
| 2021-08-19 | $8.29 | $8.29 | $8.01 | $8.06 | $8.06 | 2,046,725 |
| 2021-08-18 | $8.38 | $8.43 | $8.13 | $8.31 | $8.31 | 2,391,914 |
| 2021-08-17 | $8.44 | $8.55 | $8.36 | $8.38 | $8.38 | 1,282,897 |
| 2021-08-16 | $8.65 | $8.66 | $8.44 | $8.47 | $8.47 | 1,130,667 |
| 2021-08-13 | $8.55 | $8.73 | $8.48 | $8.64 | $8.64 | 935,345 |
| 2021-08-12 | $8.65 | $8.67 | $8.37 | $8.46 | $8.46 | 1,426,285 |
| 2021-08-11 | $8.61 | $8.86 | $8.56 | $8.73 | $8.73 | 1,560,424 |
| 2021-08-10 | $8.46 | $8.66 | $8.31 | $8.46 | $8.46 | 1,778,232 |
| 2021-08-09 | $8.65 | $8.73 | $8.44 | $8.53 | $8.53 | 2,328,448 |
| 2021-08-06 | $8.88 | $8.95 | $8.71 | $8.86 | $8.86 | 2,188,665 |
| 2021-08-05 | $9.30 | $9.35 | $9.08 | $9.11 | $9.11 | 1,998,863 |
| 2021-08-04 | $9.35 | $9.57 | $9.26 | $9.30 | $9.30 | 1,576,355 |
| 2021-08-03 | $9.23 | $9.31 | $9.10 | $9.23 | $9.23 | 2,317,636 |
| 2021-08-02 | $9.31 | $9.35 | $9.15 | $9.26 | $9.26 | 1,850,151 |
| 2021-07-30 | $9.56 | $9.65 | $9.08 | $9.33 | $9.33 | 2,839,269 |
| 2021-07-29 | $9.97 | $10.04 | $9.76 | $9.82 | $9.82 | 1,684,886 |
| 2021-07-28 | $9.34 | $9.62 | $9.31 | $9.61 | $9.61 | 961,565 |
| 2021-07-27 | $9.41 | $9.45 | $9.20 | $9.41 | $9.41 | 1,352,163 |
| 2021-07-26 | $9.18 | $9.51 | $9.15 | $9.40 | $9.40 | 788,771 |
| 2021-07-23 | $9.25 | $9.29 | $9.13 | $9.20 | $9.20 | 1,708,294 |
| 2021-07-22 | $9.40 | $9.47 | $9.13 | $9.37 | $9.37 | 1,592,831 |
| 2021-07-21 | $9.08 | $9.50 | $9.07 | $9.45 | $9.45 | 1,449,203 |
| 2021-07-20 | $9.30 | $9.44 | $9.13 | $9.22 | $9.22 | 1,519,439 |
| 2021-07-19 | $9.17 | $9.26 | $9.01 | $9.15 | $9.15 | 1,859,061 |
| 2021-07-16 | $9.85 | $9.85 | $9.35 | $9.39 | $9.39 | 1,680,763 |
| 2021-07-15 | $9.81 | $9.90 | $9.73 | $9.86 | $9.86 | 1,111,064 |
| 2021-07-14 | $9.88 | $10.13 | $9.79 | $9.86 | $9.86 | 1,129,455 |
| 2021-07-13 | $9.64 | $10.04 | $9.61 | $9.76 | $9.76 | 1,200,430 |
| 2021-07-12 | $9.79 | $9.91 | $9.56 | $9.62 | $9.62 | 1,803,775 |
| 2021-07-09 | $9.71 | $9.94 | $9.70 | $9.88 | $9.88 | 861,589 |
| 2021-07-08 | $10.00 | $10.07 | $9.55 | $9.66 | $9.66 | 2,353,459 |
| 2021-07-07 | $10.15 | $10.18 | $9.92 | $10.06 | $10.06 | 785,115 |
| 2021-07-06 | $10.18 | $10.34 | $9.94 | $10.11 | $10.11 | 1,135,068 |
| 2021-07-02 | $10.11 | $10.17 | $9.92 | $10.12 | $10.12 | 869,406 |
| 2021-07-01 | $10.12 | $10.13 | $9.85 | $9.95 | $9.95 | 933,930 |
| 2021-06-30 | $9.78 | $10.03 | $9.75 | $9.95 | $9.95 | 1,125,856 |
| 2021-06-29 | $9.87 | $10.04 | $9.81 | $9.85 | $9.85 | 1,492,309 |
| 2021-06-28 | $10.20 | $10.22 | $9.89 | $10.03 | $10.03 | 1,253,834 |
| 2021-06-25 | $10.47 | $10.47 | $10.08 | $10.19 | $10.19 | 1,151,654 |
| 2021-06-24 | $10.37 | $10.42 | $10.21 | $10.30 | $10.30 | 916,310 |
| 2021-06-23 | $10.45 | $10.58 | $10.23 | $10.28 | $10.28 | 1,342,149 |
| 2021-06-22 | $10.28 | $10.35 | $10.11 | $10.30 | $10.30 | 1,037,016 |
| 2021-06-21 | $10.43 | $10.49 | $10.23 | $10.37 | $10.37 | 1,038,508 |
| 2021-06-18 | $10.70 | $10.75 | $10.24 | $10.24 | $10.24 | 2,249,389 |
| 2021-06-17 | $10.89 | $10.99 | $10.44 | $10.65 | $10.65 | 3,228,949 |
| 2021-06-16 | $11.51 | $11.66 | $11.24 | $11.26 | $11.26 | 1,217,216 |
| 2021-06-15 | $11.55 | $11.60 | $11.39 | $11.53 | $11.53 | 1,286,303 |
| 2021-06-14 | $11.50 | $11.72 | $11.44 | $11.55 | $11.55 | 905,972 |
| 2021-06-11 | $11.66 | $11.78 | $11.59 | $11.66 | $11.66 | 1,064,130 |
| 2021-06-10 | $11.31 | $11.74 | $11.27 | $11.74 | $11.74 | 1,041,312 |
| 2021-06-09 | $11.41 | $11.54 | $11.32 | $11.35 | $11.35 | 748,138 |
| 2021-06-08 | $11.47 | $11.52 | $11.36 | $11.41 | $11.41 | 968,985 |
| 2021-06-07 | $11.52 | $11.61 | $11.33 | $11.53 | $11.53 | 1,276,145 |
| 2021-06-04 | $11.60 | $11.75 | $11.56 | $11.60 | $11.60 | 850,972 |
| 2021-06-03 | $11.60 | $11.61 | $11.31 | $11.49 | $11.49 | 1,625,462 |
| 2021-06-02 | $11.92 | $11.98 | $11.79 | $11.90 | $11.90 | 1,422,495 |
| 2021-06-01 | $12.06 | $12.33 | $11.87 | $11.93 | $11.93 | 1,884,429 |
| 2021-05-28 | $11.72 | $11.89 | $11.63 | $11.88 | $11.88 | 1,071,363 |
| 2021-05-27 | $11.85 | $11.89 | $11.69 | $11.81 | $11.81 | 957,058 |
| 2021-05-26 | $12.00 | $12.21 | $11.86 | $11.92 | $11.92 | 1,388,782 |
| 2021-05-25 | $11.93 | $11.95 | $11.66 | $11.85 | $11.85 | 1,246,082 |
| 2021-05-24 | $11.88 | $11.93 | $11.73 | $11.89 | $11.89 | 759,568 |
| 2021-05-21 | $11.84 | $12.02 | $11.68 | $11.81 | $11.81 | 2,050,609 |
| 2021-05-20 | $11.45 | $11.81 | $11.41 | $11.76 | $11.76 | 1,360,494 |
| 2021-05-19 | $11.39 | $11.81 | $11.33 | $11.47 | $11.47 | 2,075,518 |
| 2021-05-18 | $11.69 | $11.76 | $11.48 | $11.58 | $11.58 | 1,216,365 |
| 2021-05-17 | $11.24 | $11.81 | $11.18 | $11.65 | $11.65 | 2,256,277 |
| 2021-05-14 | $10.95 | $11.15 | $10.93 | $11.12 | $11.12 | 929,468 |
| 2021-05-13 | $10.78 | $10.96 | $10.71 | $10.82 | $10.82 | 1,144,157 |
| 2021-05-12 | $11.06 | $11.11 | $10.78 | $10.87 | $10.87 | 1,337,533 |
| 2021-05-11 | $10.70 | $11.07 | $10.65 | $11.04 | $11.04 | 1,213,173 |
| 2021-05-10 | $11.36 | $11.43 | $10.95 | $11.00 | $11.00 | 2,978,919 |
| 2021-05-07 | $11.25 | $11.38 | $11.05 | $11.15 | $11.15 | 1,569,715 |
| 2021-05-06 | $10.84 | $11.24 | $10.82 | $11.02 | $11.02 | 2,221,999 |
| 2021-05-05 | $10.48 | $10.64 | $10.41 | $10.64 | $10.64 | 738,355 |
| 2021-05-04 | $10.53 | $10.83 | $10.29 | $10.40 | $10.40 | 2,045,302 |
| 2021-05-03 | $10.12 | $10.70 | $10.12 | $10.61 | $10.61 | 2,690,710 |
| 2021-04-30 | $10.67 | $10.73 | $9.83 | $9.87 | $9.87 | 4,270,655 |
| 2021-04-29 | $10.82 | $10.83 | $10.56 | $10.81 | $10.81 | 1,896,134 |
| 2021-04-28 | $10.77 | $11.00 | $10.62 | $10.94 | $10.94 | 1,203,213 |
| 2021-04-27 | $11.11 | $11.18 | $10.84 | $10.86 | $10.86 | 1,250,287 |
| 2021-04-26 | $11.00 | $11.15 | $10.88 | $11.13 | $11.13 | 1,046,232 |
| 2021-04-23 | $11.36 | $11.54 | $11.02 | $11.04 | $11.04 | 1,405,717 |
| 2021-04-22 | $11.61 | $11.61 | $11.22 | $11.26 | $11.26 | 1,287,893 |
| 2021-04-21 | $11.50 | $11.83 | $11.48 | $11.79 | $11.79 | 1,438,999 |
| 2021-04-20 | $11.23 | $11.54 | $11.17 | $11.48 | $11.48 | 1,576,403 |
| 2021-04-19 | $11.24 | $11.38 | $11.17 | $11.30 | $11.30 | 1,195,174 |
| 2021-04-16 | $11.40 | $11.41 | $11.17 | $11.32 | $11.32 | 1,435,323 |
| 2021-04-15 | $10.94 | $11.35 | $10.94 | $11.16 | $11.16 | 1,376,652 |
| 2021-04-14 | $11.22 | $11.37 | $10.81 | $10.81 | $10.81 | 1,161,183 |
| 2021-04-13 | $11.16 | $11.39 | $11.15 | $11.25 | $11.25 | 1,126,691 |
| 2021-04-12 | $11.27 | $11.30 | $10.91 | $10.99 | $10.99 | 1,175,515 |
| 2021-04-09 | $11.20 | $11.43 | $11.13 | $11.34 | $11.34 | 1,248,264 |
| 2021-04-08 | $11.48 | $11.60 | $11.40 | $11.44 | $11.44 | 1,553,139 |
| 2021-04-07 | $11.35 | $11.35 | $11.12 | $11.17 | $11.17 | 1,548,637 |
| 2021-04-06 | $11.35 | $11.55 | $11.29 | $11.37 | $11.37 | 1,890,431 |
| 2021-04-05 | $11.29 | $11.41 | $11.19 | $11.25 | $11.25 | 1,181,020 |
| 2021-04-01 | $11.01 | $11.47 | $10.99 | $11.32 | $11.32 | 3,270,393 |
| 2021-03-31 | $10.51 | $11.02 | $10.50 | $10.79 | $10.79 | 2,516,092 |
| 2021-03-30 | $10.51 | $10.58 | $10.31 | $10.44 | $10.44 | 1,909,660 |
| 2021-03-29 | $10.75 | $10.93 | $10.49 | $10.77 | $10.77 | 1,705,079 |
| 2021-03-26 | $10.72 | $10.94 | $10.63 | $10.91 | $10.91 | 1,239,573 |
| 2021-03-25 | $10.70 | $10.92 | $10.56 | $10.72 | $10.72 | 1,312,783 |
| 2021-03-24 | $11.14 | $11.14 | $10.78 | $10.82 | $10.82 | 1,480,713 |
| 2021-03-23 | $11.59 | $11.60 | $11.00 | $11.02 | $11.02 | 2,222,608 |
| 2021-03-22 | $11.92 | $12.11 | $11.64 | $11.67 | $11.67 | 1,513,476 |
| 2021-03-19 | $11.95 | $12.17 | $11.76 | $12.00 | $12.00 | 3,096,077 |
| 2021-03-18 | $11.90 | $12.37 | $11.72 | $11.87 | $11.87 | 2,487,844 |
| 2021-03-17 | $11.41 | $12.14 | $11.34 | $12.05 | $12.05 | 2,110,812 |
| 2021-03-16 | $11.55 | $11.56 | $11.28 | $11.51 | $11.51 | 1,986,448 |
| 2021-03-15 | $11.50 | $11.78 | $11.42 | $11.48 | $11.48 | 2,881,316 |
| 2021-03-12 | $11.11 | $11.57 | $11.00 | $11.47 | $11.47 | 1,660,508 |
| 2021-03-11 | $11.35 | $11.60 | $11.14 | $11.35 | $11.35 | 2,048,031 |
| 2021-03-10 | $11.40 | $11.42 | $11.13 | $11.25 | $11.25 | 1,392,632 |
| 2021-03-09 | $11.40 | $11.64 | $11.22 | $11.34 | $11.34 | 1,759,774 |
| 2021-03-08 | $11.27 | $11.42 | $10.99 | $11.11 | $11.11 | 1,300,190 |
| 2021-03-05 | $11.15 | $11.36 | $10.90 | $11.34 | $11.34 | 1,839,050 |
| 2021-03-04 | $10.90 | $11.49 | $10.87 | $11.16 | $11.16 | 2,831,416 |
| 2021-03-03 | $10.77 | $10.99 | $10.40 | $10.94 | $10.94 | 2,999,615 |
| 2021-03-02 | $10.58 | $11.10 | $10.45 | $10.96 | $10.96 | 3,081,219 |
| 2021-03-01 | $10.74 | $10.87 | $10.22 | $10.46 | $10.46 | 2,780,422 |
| 2021-02-26 | $11.43 | $11.57 | $10.39 | $10.48 | $10.48 | 3,715,007 |
| 2021-02-25 | $12.14 | $12.33 | $11.52 | $11.58 | $11.58 | 2,331,328 |
| 2021-02-24 | $12.02 | $12.48 | $11.90 | $12.40 | $12.40 | 1,286,447 |
| 2021-02-23 | $12.46 | $12.46 | $11.83 | $12.20 | $12.20 | 1,926,007 |
| 2021-02-22 | $12.20 | $12.63 | $12.18 | $12.58 | $12.58 | 1,807,895 |
| 2021-02-19 | $12.21 | $12.30 | $11.97 | $12.09 | $12.09 | 1,468,203 |
| 2021-02-18 | $12.43 | $12.59 | $12.08 | $12.12 | $12.12 | 1,645,270 |
| 2021-02-17 | $12.61 | $12.61 | $12.27 | $12.41 | $12.41 | 1,879,066 |
| 2021-02-16 | $12.88 | $13.10 | $12.74 | $12.79 | $12.79 | 1,770,964 |
| 2021-02-12 | $12.87 | $13.23 | $12.70 | $13.04 | $13.04 | 1,467,614 |
| 2021-02-11 | $13.17 | $13.35 | $12.87 | $13.03 | $13.03 | 1,403,921 |
| 2021-02-10 | $13.35 | $13.51 | $13.02 | $13.25 | $13.25 | 1,381,052 |
| 2021-02-09 | $13.32 | $13.58 | $13.11 | $13.27 | $13.27 | 2,763,873 |
| 2021-02-08 | $13.23 | $13.39 | $12.96 | $13.32 | $13.32 | 2,842,663 |
| 2021-02-05 | $12.94 | $12.98 | $12.26 | $12.96 | $12.96 | 7,363,482 |
| 2021-02-04 | $11.22 | $11.56 | $11.04 | $11.50 | $11.50 | 2,975,099 |
| 2021-02-03 | $11.41 | $11.73 | $11.30 | $11.63 | $11.63 | 1,821,205 |
| 2021-02-02 | $11.20 | $11.36 | $11.05 | $11.33 | $11.33 | 2,415,868 |
| 2021-02-01 | $11.76 | $11.88 | $11.30 | $11.57 | $11.57 | 3,644,817 |
| 2021-01-29 | $11.54 | $11.66 | $11.06 | $11.21 | $11.21 | 2,711,989 |
| 2021-01-28 | $10.91 | $11.33 | $10.86 | $11.14 | $11.14 | 4,513,291 |
| 2021-01-27 | $10.60 | $10.69 | $10.29 | $10.65 | $10.65 | 3,069,381 |
| 2021-01-26 | $10.80 | $11.13 | $10.70 | $10.81 | $10.81 | 1,867,545 |
| 2021-01-25 | $11.17 | $11.26 | $10.70 | $10.76 | $10.76 | 2,976,863 |
| 2021-01-22 | $11.00 | $11.34 | $10.84 | $11.13 | $11.13 | 2,080,284 |
| 2021-01-21 | $11.69 | $11.71 | $11.11 | $11.31 | $11.31 | 2,743,759 |
| 2021-01-20 | $11.61 | $11.74 | $11.51 | $11.69 | $11.69 | 2,029,447 |
| 2021-01-19 | $11.38 | $11.51 | $11.18 | $11.32 | $11.32 | 2,484,399 |
| 2021-01-15 | $11.91 | $11.91 | $11.24 | $11.26 | $11.26 | 3,284,045 |
| 2021-01-14 | $12.16 | $12.29 | $11.97 | $11.99 | $11.99 | 1,574,758 |
| 2021-01-13 | $12.27 | $12.41 | $12.07 | $12.11 | $12.11 | 1,999,864 |
| 2021-01-12 | $12.48 | $12.52 | $11.93 | $12.24 | $12.24 | 2,778,549 |
| 2021-01-11 | $12.80 | $12.94 | $12.50 | $12.50 | $12.50 | 2,663,025 |
| 2021-01-08 | $13.80 | $14.01 | $12.96 | $13.17 | $13.17 | 6,492,157 |
| 2021-01-07 | $14.06 | $14.28 | $13.84 | $14.22 | $14.22 | 2,318,381 |
| 2021-01-06 | $14.05 | $14.28 | $13.73 | $14.14 | $14.14 | 3,203,567 |
| 2021-01-05 | $14.46 | $14.48 | $14.03 | $14.18 | $14.18 | 3,149,057 |
| 2021-01-04 | $13.81 | $14.36 | $13.61 | $14.23 | $14.23 | 4,020,294 |
| 2020-12-31 | $13.72 | $13.72 | $13.18 | $13.27 | $13.27 | 1,711,265 |
| 2020-12-30 | $13.10 | $13.73 | $13.09 | $13.64 | $13.64 | 2,276,436 |
| 2020-12-29 | $13.25 | $13.34 | $12.99 | $13.09 | $13.09 | 1,792,211 |
| 2020-12-28 | $13.50 | $13.74 | $13.20 | $13.21 | $13.21 | 1,611,674 |
| 2020-12-24 | $13.16 | $13.36 | $13.05 | $13.29 | $13.29 | 702,342 |
| 2020-12-23 | $12.48 | $13.23 | $12.48 | $13.15 | $13.15 | 2,513,447 |
| 2020-12-22 | $12.99 | $13.04 | $12.33 | $12.41 | $12.41 | 1,864,754 |
| 2020-12-21 | $12.84 | $13.19 | $12.67 | $12.97 | $12.97 | 2,143,490 |
| 2020-12-18 | $13.27 | $13.32 | $12.80 | $12.83 | $12.83 | 3,168,684 |
| 2020-12-17 | $13.11 | $13.44 | $12.96 | $13.29 | $13.29 | 2,071,937 |
| 2020-12-16 | $12.92 | $12.98 | $12.41 | $12.79 | $12.79 | 1,750,492 |
| 2020-12-15 | $12.81 | $13.02 | $12.64 | $12.80 | $12.80 | 1,362,478 |
| 2020-12-14 | $12.84 | $12.97 | $12.42 | $12.43 | $12.43 | 1,558,493 |
| 2020-12-11 | $13.31 | $13.38 | $12.86 | $12.86 | $12.86 | 1,846,723 |
| 2020-12-10 | $13.05 | $13.68 | $13.00 | $13.26 | $13.26 | 3,033,181 |
| 2020-12-09 | $12.99 | $13.38 | $12.73 | $12.91 | $12.91 | 2,061,211 |
| 2020-12-08 | $13.33 | $13.35 | $13.09 | $13.13 | $13.13 | 1,160,665 |
| 2020-12-07 | $12.60 | $13.53 | $12.59 | $13.22 | $13.22 | 2,305,670 |
| 2020-12-04 | $12.64 | $12.88 | $12.59 | $12.70 | $12.70 | 1,386,696 |
| 2020-12-03 | $13.09 | $13.13 | $12.52 | $12.66 | $12.66 | 1,907,229 |
| 2020-12-02 | $13.12 | $13.15 | $12.49 | $12.95 | $12.95 | 2,225,804 |
| 2020-12-01 | $12.30 | $13.09 | $12.24 | $13.03 | $13.03 | 3,537,251 |
| 2020-11-30 | $11.89 | $11.95 | $11.51 | $11.80 | $11.80 | 1,870,657 |
| 2020-11-27 | $11.88 | $12.04 | $11.72 | $11.96 | $11.96 | 1,197,494 |
| 2020-11-25 | $12.16 | $12.26 | $11.86 | $12.00 | $12.00 | 1,498,677 |
| 2020-11-24 | $11.83 | $12.08 | $11.74 | $11.96 | $11.96 | 2,836,250 |
| 2020-11-23 | $12.61 | $12.66 | $11.90 | $12.21 | $12.21 | 4,054,596 |
| 2020-11-20 | $12.93 | $13.01 | $12.67 | $12.81 | $12.81 | 1,514,587 |
| 2020-11-19 | $12.54 | $12.89 | $12.34 | $12.73 | $12.73 | 2,277,712 |
| 2020-11-18 | $13.21 | $13.59 | $12.79 | $12.83 | $12.83 | 3,447,870 |
| 2020-11-17 | $13.51 | $13.55 | $13.21 | $13.31 | $13.31 | 1,407,027 |
| 2020-11-16 | $13.44 | $13.67 | $13.28 | $13.55 | $13.55 | 1,771,775 |
| 2020-11-13 | $13.85 | $13.96 | $13.41 | $13.56 | $13.56 | 1,558,246 |
| 2020-11-12 | $13.40 | $13.73 | $13.34 | $13.55 | $13.55 | 1,734,038 |
| 2020-11-11 | $13.00 | $13.30 | $12.99 | $13.29 | $13.29 | 1,821,610 |
| 2020-11-10 | $13.23 | $13.43 | $13.08 | $13.31 | $13.31 | 3,259,785 |
| 2020-11-09 | $13.39 | $13.55 | $12.93 | $13.16 | $13.16 | 4,713,050 |
| 2020-11-06 | $14.42 | $14.49 | $14.02 | $14.35 | $14.35 | 2,370,910 |
| 2020-11-05 | $13.29 | $14.45 | $13.25 | $14.26 | $14.26 | 5,075,530 |
| 2020-11-04 | $13.10 | $13.25 | $12.66 | $12.82 | $12.82 | 2,502,336 |
| 2020-11-03 | $12.95 | $13.37 | $12.90 | $13.06 | $13.06 | 3,227,391 |
| 2020-11-02 | $12.74 | $12.96 | $12.58 | $12.69 | $12.69 | 3,190,673 |
| 2020-10-30 | $12.61 | $12.85 | $12.25 | $12.53 | $12.53 | 3,039,008 |
| 2020-10-29 | $11.88 | $12.21 | $11.80 | $12.18 | $12.18 | 2,225,025 |
| 2020-10-28 | $12.77 | $12.86 | $11.91 | $11.98 | $11.98 | 3,899,485 |
| 2020-10-27 | $13.00 | $13.31 | $12.90 | $13.24 | $13.24 | 2,419,384 |
| 2020-10-26 | $13.09 | $13.42 | $12.98 | $12.98 | $12.98 | 1,482,221 |
| 2020-10-23 | $13.47 | $13.48 | $13.04 | $13.26 | $13.26 | 1,683,532 |
| 2020-10-22 | $13.41 | $13.55 | $13.19 | $13.47 | $13.47 | 1,685,061 |
| 2020-10-21 | $13.60 | $13.98 | $13.55 | $13.62 | $13.62 | 1,983,496 |
| 2020-10-20 | $13.38 | $13.56 | $13.25 | $13.42 | $13.42 | 1,400,963 |
| 2020-10-19 | $13.79 | $13.86 | $13.34 | $13.34 | $13.34 | 1,992,395 |
| 2020-10-16 | $14.15 | $14.23 | $13.46 | $13.53 | $13.53 | 3,275,427 |
| 2020-10-15 | $13.40 | $14.17 | $13.25 | $14.15 | $14.15 | 3,404,694 |
| 2020-10-14 | $13.25 | $13.79 | $13.13 | $13.74 | $13.74 | 2,840,488 |
| 2020-10-13 | $12.70 | $13.11 | $12.41 | $13.07 | $13.07 | 3,608,180 |
| 2020-10-12 | $12.40 | $13.31 | $12.14 | $13.01 | $13.01 | 4,498,462 |
| 2020-10-09 | $11.56 | $12.42 | $11.50 | $12.41 | $12.41 | 3,585,471 |
| 2020-10-08 | $10.93 | $11.21 | $10.93 | $11.20 | $11.20 | 1,543,504 |
| 2020-10-07 | $11.26 | $11.41 | $10.82 | $10.85 | $10.85 | 2,274,298 |
| 2020-10-06 | $11.19 | $11.41 | $11.10 | $11.18 | $11.18 | 3,877,100 |
| 2020-10-05 | $10.58 | $11.14 | $10.58 | $11.12 | $11.12 | 2,570,380 |
| 2020-10-02 | $10.51 | $10.63 | $10.42 | $10.52 | $10.52 | 2,514,457 |
| 2020-10-01 | $10.68 | $10.73 | $10.48 | $10.64 | $10.64 | 1,709,896 |
| 2020-09-30 | $10.43 | $10.66 | $10.35 | $10.55 | $10.55 | 1,655,924 |
| 2020-09-29 | $10.38 | $10.57 | $10.32 | $10.54 | $10.54 | 1,802,716 |
| 2020-09-28 | $10.26 | $10.35 | $10.07 | $10.28 | $10.28 | 1,805,034 |
| 2020-09-25 | $9.85 | $10.19 | $9.80 | $10.11 | $10.11 | 1,927,529 |
| 2020-09-24 | $9.60 | $10.06 | $9.57 | $10.02 | $10.02 | 3,921,916 |
| 2020-09-23 | $10.45 | $10.51 | $9.69 | $9.75 | $9.75 | 3,545,602 |
| 2020-09-22 | $11.29 | $11.29 | $10.56 | $10.67 | $10.67 | 3,190,985 |
| 2020-09-21 | $11.55 | $11.80 | $11.08 | $11.15 | $11.15 | 4,536,146 |
| 2020-09-18 | $11.85 | $12.20 | $11.73 | $11.81 | $11.81 | 4,866,057 |
| 2020-09-17 | $11.00 | $11.80 | $10.91 | $11.78 | $11.78 | 4,493,303 |
| 2020-09-16 | $11.38 | $11.54 | $11.21 | $11.34 | $11.34 | 2,141,149 |
| 2020-09-15 | $11.30 | $11.40 | $11.06 | $11.20 | $11.20 | 1,669,420 |
| 2020-09-14 | $10.81 | $11.25 | $10.81 | $11.23 | $11.23 | 2,441,426 |
| 2020-09-11 | $11.01 | $11.09 | $10.61 | $10.64 | $10.64 | 1,886,160 |
| 2020-09-10 | $11.17 | $11.20 | $10.82 | $10.92 | $10.92 | 1,968,396 |
| 2020-09-09 | $10.82 | $11.10 | $10.82 | $11.03 | $11.03 | 2,305,388 |
| 2020-09-08 | $10.59 | $10.90 | $10.31 | $10.63 | $10.63 | 2,373,407 |
| 2020-09-04 | $11.07 | $11.07 | $10.53 | $10.94 | $10.94 | 2,069,446 |
| 2020-09-03 | $10.88 | $11.10 | $10.67 | $11.08 | $11.08 | 1,937,616 |
| 2020-09-02 | $10.97 | $11.02 | $10.68 | $10.96 | $10.96 | 1,576,851 |
| 2020-09-01 | $11.70 | $11.70 | $10.98 | $11.09 | $11.09 | 1,647,007 |
| 2020-08-31 | $11.41 | $11.61 | $11.33 | $11.42 | $11.42 | 1,389,678 |
| 2020-08-28 | $11.14 | $11.43 | $11.10 | $11.35 | $11.35 | 1,807,100 |
| 2020-08-27 | $11.36 | $11.38 | $10.60 | $10.93 | $10.93 | 1,924,726 |
| 2020-08-26 | $10.61 | $11.14 | $10.56 | $11.13 | $11.13 | 1,960,770 |
| 2020-08-25 | $10.76 | $10.85 | $10.42 | $10.75 | $10.75 | 2,567,018 |
| 2020-08-24 | $11.08 | $11.08 | $10.74 | $10.86 | $10.86 | 1,913,076 |
| 2020-08-21 | $11.25 | $11.29 | $10.88 | $10.92 | $10.92 | 2,103,336 |
| 2020-08-20 | $11.30 | $11.56 | $11.19 | $11.44 | $11.44 | 1,842,382 |
| 2020-08-19 | $11.69 | $11.85 | $11.30 | $11.36 | $11.36 | 2,167,375 |
| 2020-08-18 | $12.19 | $12.30 | $11.68 | $11.84 | $11.84 | 3,336,689 |
| 2020-08-17 | $11.50 | $11.89 | $11.42 | $11.88 | $11.88 | 2,613,515 |
| 2020-08-14 | $11.27 | $11.32 | $10.94 | $11.09 | $11.09 | 1,250,908 |
| 2020-08-13 | $11.02 | $11.44 | $10.97 | $11.30 | $11.30 | 1,917,195 |
| 2020-08-12 | $11.30 | $11.31 | $10.85 | $10.89 | $10.89 | 2,251,868 |
| 2020-08-11 | $11.25 | $11.48 | $10.86 | $10.89 | $10.89 | 4,105,387 |
| 2020-08-10 | $12.16 | $12.49 | $11.85 | $11.88 | $11.88 | 1,972,966 |
| 2020-08-07 | $12.26 | $12.35 | $11.94 | $12.10 | $12.10 | 2,313,564 |
| 2020-08-06 | $12.92 | $12.99 | $12.39 | $12.52 | $12.52 | 3,327,867 |
| 2020-08-05 | $12.95 | $13.20 | $12.66 | $12.71 | $12.71 | 3,807,364 |
| 2020-08-04 | $12.18 | $12.69 | $12.17 | $12.66 | $12.66 | 5,500,998 |
| 2020-08-03 | $12.58 | $12.59 | $11.89 | $12.14 | $12.14 | 2,806,410 |
| 2020-07-31 | $12.53 | $12.74 | $12.23 | $12.59 | $12.59 | 5,318,910 |
| 2020-07-30 | $11.75 | $12.04 | $11.62 | $11.95 | $11.95 | 2,236,931 |
| 2020-07-29 | $12.30 | $12.33 | $11.83 | $12.14 | $12.14 | 2,473,587 |
| 2020-07-28 | $12.07 | $12.43 | $12.00 | $12.27 | $12.27 | 2,751,694 |
| 2020-07-27 | $12.53 | $12.62 | $12.04 | $12.33 | $12.33 | 4,333,085 |
| 2020-07-24 | $11.66 | $12.03 | $11.58 | $11.98 | $11.98 | 2,590,364 |
| 2020-07-23 | $11.88 | $12.01 | $11.35 | $11.50 | $11.50 | 2,928,047 |
| 2020-07-22 | $12.06 | $12.10 | $11.77 | $11.90 | $11.90 | 2,736,146 |
| 2020-07-21 | $12.00 | $12.04 | $11.65 | $11.85 | $11.85 | 3,113,359 |
| 2020-07-20 | $11.43 | $11.77 | $11.38 | $11.69 | $11.69 | 2,371,673 |
| 2020-07-17 | $11.14 | $11.36 | $10.99 | $11.24 | $11.24 | 2,853,200 |
| 2020-07-16 | $11.10 | $11.30 | $10.84 | $10.93 | $10.93 | 1,855,900 |
| 2020-07-15 | $11.09 | $11.25 | $10.91 | $11.20 | $11.20 | 1,892,200 |
| 2020-07-14 | $10.80 | $11.25 | $10.67 | $11.18 | $11.18 | 3,367,800 |
| 2020-07-13 | $11.44 | $11.58 | $10.75 | $10.76 | $10.76 | 3,460,800 |
| 2020-07-10 | $11.04 | $11.27 | $10.79 | $11.15 | $11.15 | 3,792,300 |
| 2020-07-09 | $11.02 | $11.07 | $10.53 | $10.63 | $10.63 | 2,732,100 |
| 2020-07-08 | $10.65 | $10.99 | $10.61 | $10.89 | $10.89 | 3,266,600 |
| 2020-07-07 | $9.89 | $10.50 | $9.82 | $10.40 | $10.40 | 2,950,500 |
| 2020-07-06 | $9.85 | $10.08 | $9.70 | $9.90 | $9.90 | 2,499,600 |
| 2020-07-02 | $9.42 | $9.89 | $9.41 | $9.62 | $9.62 | 3,255,700 |
| 2020-07-01 | $9.63 | $9.69 | $9.29 | $9.58 | $9.58 | 2,952,700 |
| 2020-06-30 | $9.50 | $9.80 | $9.41 | $9.70 | $9.70 | 4,067,600 |
| 2020-06-29 | $9.33 | $9.55 | $9.22 | $9.55 | $9.55 | 1,852,600 |
| 2020-06-26 | $9.12 | $9.32 | $8.85 | $9.28 | $9.28 | 2,066,032 |
| 2020-06-25 | $9.07 | $9.21 | $8.89 | $9.20 | $9.20 | 1,776,254 |
| 2020-06-24 | $9.20 | $9.33 | $8.88 | $9.03 | $9.03 | 2,206,397 |
| 2020-06-23 | $9.33 | $9.44 | $9.19 | $9.31 | $9.31 | 1,894,769 |
| 2020-06-22 | $8.83 | $9.19 | $8.81 | $9.14 | $9.14 | 2,552,696 |
| 2020-06-19 | $8.30 | $8.65 | $8.21 | $8.61 | $8.61 | 2,439,797 |
| 2020-06-18 | $8.25 | $8.38 | $8.14 | $8.15 | $8.15 | 1,101,898 |
| 2020-06-17 | $8.31 | $8.47 | $8.26 | $8.32 | $8.32 | 1,051,235 |
| 2020-06-16 | $8.57 | $8.64 | $8.26 | $8.31 | $8.31 | 2,100,684 |
| 2020-06-15 | $8.06 | $8.53 | $7.87 | $8.51 | $8.51 | 2,444,802 |
| 2020-06-12 | $8.40 | $8.63 | $8.17 | $8.33 | $8.33 | 4,114,093 |
| 2020-06-11 | $8.78 | $8.89 | $8.10 | $8.25 | $8.25 | 5,027,294 |
| 2020-06-10 | $8.80 | $8.88 | $8.20 | $8.87 | $8.87 | 3,599,287 |
| 2020-06-09 | $8.66 | $8.85 | $8.51 | $8.67 | $8.67 | 2,526,391 |
| 2020-06-08 | $8.44 | $8.56 | $8.30 | $8.51 | $8.51 | 3,203,581 |
| 2020-06-05 | $7.99 | $8.36 | $7.79 | $8.36 | $8.36 | 2,979,346 |
| 2020-06-04 | $8.18 | $8.39 | $8.08 | $8.27 | $8.27 | 1,722,800 |
| 2020-06-03 | $8.05 | $8.28 | $7.91 | $8.02 | $8.02 | 2,477,160 |
| 2020-06-02 | $8.62 | $8.65 | $8.18 | $8.28 | $8.28 | 2,800,829 |
| 2020-06-01 | $8.41 | $8.60 | $8.40 | $8.60 | $8.60 | 1,961,878 |
| 2020-05-29 | $8.59 | $8.63 | $8.36 | $8.40 | $8.40 | 2,407,471 |
| 2020-05-28 | $8.78 | $8.85 | $8.33 | $8.42 | $8.42 | 2,135,585 |
| 2020-05-27 | $8.23 | $8.61 | $8.12 | $8.59 | $8.59 | 2,909,858 |
| 2020-05-26 | $9.00 | $9.00 | $8.48 | $8.49 | $8.49 | 2,759,025 |
| 2020-05-22 | $9.15 | $9.29 | $8.94 | $9.00 | $9.00 | 1,843,177 |
| 2020-05-21 | $9.23 | $9.29 | $8.88 | $9.04 | $9.04 | 2,289,519 |
| 2020-05-20 | $9.73 | $9.74 | $9.33 | $9.40 | $9.40 | 2,502,000 |
| 2020-05-19 | $9.22 | $9.62 | $9.10 | $9.54 | $9.54 | 3,935,566 |
| 2020-05-18 | $9.57 | $9.57 | $8.81 | $8.81 | $8.81 | 3,188,236 |
| 2020-05-15 | $9.30 | $9.37 | $9.03 | $9.33 | $9.33 | 3,346,213 |
| 2020-05-14 | $8.69 | $8.97 | $8.48 | $8.91 | $8.91 | 3,154,266 |
| 2020-05-13 | $9.11 | $9.11 | $8.46 | $8.72 | $8.72 | 2,671,011 |
| 2020-05-12 | $8.92 | $9.32 | $8.86 | $8.91 | $8.91 | 2,341,262 |
| 2020-05-11 | $9.17 | $9.22 | $8.76 | $8.92 | $8.92 | 3,021,460 |
| 2020-05-08 | $9.51 | $9.63 | $9.21 | $9.24 | $9.24 | 2,838,432 |
| 2020-05-07 | $9.36 | $9.74 | $9.19 | $9.63 | $9.63 | 3,539,808 |
| 2020-05-06 | $9.33 | $9.38 | $9.10 | $9.21 | $9.21 | 2,533,854 |
| 2020-05-05 | $9.57 | $9.66 | $9.30 | $9.55 | $9.55 | 3,020,123 |
| 2020-05-04 | $9.43 | $9.73 | $9.36 | $9.57 | $9.57 | 3,280,335 |
| 2020-05-01 | $9.00 | $9.62 | $8.78 | $9.29 | $9.29 | 4,732,736 |
| 2020-04-30 | $9.50 | $9.81 | $9.26 | $9.47 | $9.47 | 2,524,604 |
| 2020-04-29 | $9.43 | $9.76 | $9.16 | $9.75 | $9.75 | 2,962,742 |
| 2020-04-28 | $9.62 | $9.80 | $9.32 | $9.56 | $9.56 | 2,920,130 |
| 2020-04-27 | $9.77 | $9.88 | $9.38 | $9.73 | $9.73 | 1,965,311 |
| 2020-04-24 | $9.96 | $9.96 | $9.42 | $9.74 | $9.74 | 2,812,458 |
| 2020-04-23 | $9.45 | $10.19 | $9.36 | $9.64 | $9.64 | 4,827,850 |
| 2020-04-22 | $8.97 | $9.28 | $8.92 | $9.22 | $9.22 | 3,395,157 |
| 2020-04-21 | $8.34 | $8.76 | $8.28 | $8.63 | $8.63 | 2,908,178 |
| 2020-04-20 | $8.44 | $8.96 | $8.33 | $8.69 | $8.69 | 2,790,249 |
| 2020-04-17 | $8.13 | $8.60 | $8.13 | $8.31 | $8.31 | 3,615,652 |
| 2020-04-16 | $8.54 | $8.80 | $8.30 | $8.50 | $8.50 | 2,549,404 |
| 2020-04-15 | $8.28 | $8.70 | $8.11 | $8.41 | $8.41 | 2,612,498 |
| 2020-04-14 | $9.12 | $9.51 | $8.35 | $8.58 | $8.58 | 5,027,460 |
| 2020-04-13 | $7.90 | $8.85 | $7.51 | $8.74 | $8.74 | 5,324,177 |
| 2020-04-09 | $7.16 | $7.81 | $7.16 | $7.74 | $7.74 | 3,768,741 |
| 2020-04-08 | $6.93 | $7.13 | $6.79 | $6.90 | $6.90 | 1,413,438 |
| 2020-04-07 | $7.01 | $7.27 | $6.75 | $6.87 | $6.87 | 2,899,805 |
| 2020-04-06 | $6.84 | $7.11 | $6.60 | $7.00 | $7.00 | 3,775,440 |
| 2020-04-03 | $6.70 | $6.85 | $6.47 | $6.48 | $6.48 | 2,282,984 |
| 2020-04-02 | $6.50 | $6.92 | $6.43 | $6.61 | $6.61 | 2,577,893 |
| 2020-04-01 | $6.16 | $6.54 | $6.04 | $6.35 | $6.35 | 2,683,876 |
| 2020-03-31 | $6.10 | $6.69 | $6.10 | $6.17 | $6.17 | 3,338,355 |
| 2020-03-30 | $6.66 | $6.93 | $6.06 | $6.23 | $6.23 | 3,485,632 |
| 2020-03-27 | $6.78 | $7.01 | $6.48 | $6.67 | $6.67 | 3,955,645 |
| 2020-03-26 | $7.40 | $7.73 | $6.82 | $7.01 | $7.01 | 4,381,396 |
| 2020-03-25 | $6.37 | $7.36 | $6.23 | $7.11 | $7.11 | 5,707,211 |
| 2020-03-24 | $6.18 | $6.60 | $6.01 | $6.36 | $6.36 | 5,490,350 |
| 2020-03-23 | $5.60 | $5.93 | $5.09 | $5.62 | $5.62 | 4,365,256 |
| 2020-03-20 | $5.90 | $5.98 | $5.15 | $5.15 | $5.15 | 4,971,142 |
| 2020-03-19 | $5.43 | $6.44 | $4.82 | $5.51 | $5.51 | 5,479,240 |
| 2020-03-18 | $6.42 | $6.79 | $5.26 | $5.36 | $5.36 | 5,238,652 |
| 2020-03-17 | $5.86 | $7.06 | $5.82 | $6.65 | $6.65 | 6,896,475 |
| 2020-03-16 | $4.66 | $6.48 | $4.60 | $6.03 | $6.03 | 6,668,246 |
| 2020-03-13 | $6.85 | $6.87 | $5.75 | $5.75 | $5.75 | 4,771,863 |
| 2020-03-12 | $6.60 | $7.57 | $5.91 | $6.56 | $6.56 | 6,808,010 |
| 2020-03-11 | $8.27 | $8.47 | $7.42 | $7.56 | $7.56 | 5,396,794 |
| 2020-03-10 | $8.49 | $8.73 | $7.98 | $8.39 | $8.39 | 2,664,371 |
| 2020-03-09 | $8.75 | $8.97 | $8.33 | $8.34 | $8.34 | 4,750,913 |
| 2020-03-06 | $9.68 | $9.72 | $8.93 | $9.39 | $9.39 | 7,591,473 |
| 2020-03-05 | $9.76 | $9.90 | $9.42 | $9.64 | $9.64 | 4,757,577 |
| 2020-03-04 | $9.48 | $9.88 | $9.26 | $9.65 | $9.65 | 4,211,351 |
| 2020-03-03 | $9.43 | $10.08 | $9.13 | $9.43 | $9.43 | 6,092,900 |
| 2020-03-02 | $9.08 | $9.43 | $8.81 | $9.34 | $9.34 | 2,947,841 |
| 2020-02-28 | $8.54 | $9.14 | $8.31 | $8.69 | $8.69 | 5,712,926 |
| 2020-02-27 | $10.89 | $10.98 | $9.37 | $9.42 | $9.42 | 6,551,463 |
| 2020-02-26 | $10.77 | $11.06 | $10.60 | $10.80 | $10.80 | 4,688,068 |
| 2020-02-25 | $10.48 | $11.29 | $10.33 | $10.92 | $10.92 | 11,689,017 |
| 2020-02-24 | $10.52 | $10.97 | $10.10 | $10.88 | $10.88 | 13,872,359 |
| 2020-02-21 | $8.05 | $9.95 | $8.04 | $9.93 | $9.93 | 20,221,975 |
| 2020-02-20 | $7.58 | $7.74 | $7.47 | $7.52 | $7.52 | 3,297,490 |
| 2020-02-19 | $7.42 | $7.61 | $7.21 | $7.57 | $7.57 | 3,931,807 |
| 2020-02-18 | $6.75 | $7.38 | $6.68 | $7.37 | $7.37 | 3,703,270 |
| 2020-02-14 | $6.93 | $7.00 | $6.65 | $6.67 | $6.67 | 1,609,581 |
| 2020-02-13 | $6.98 | $7.05 | $6.91 | $6.97 | $6.97 | 2,109,029 |
| 2020-02-12 | $6.96 | $7.03 | $6.89 | $6.91 | $6.91 | 869,271 |
| 2020-02-11 | $6.78 | $7.02 | $6.78 | $6.98 | $6.98 | 2,555,106 |
| 2020-02-10 | $6.73 | $6.89 | $6.65 | $6.82 | $6.82 | 2,056,879 |
| 2020-02-07 | $6.80 | $6.95 | $6.66 | $6.68 | $6.68 | 1,252,409 |
| 2020-02-06 | $6.62 | $6.81 | $6.60 | $6.78 | $6.78 | 2,427,516 |
| 2020-02-05 | $6.61 | $6.72 | $6.50 | $6.59 | $6.59 | 2,160,916 |
| 2020-02-04 | $7.11 | $7.14 | $6.60 | $6.62 | $6.62 | 4,198,063 |
| 2020-02-03 | $7.22 | $7.33 | $7.18 | $7.27 | $7.27 | 1,132,411 |
| 2020-01-31 | $7.23 | $7.36 | $7.16 | $7.28 | $7.28 | 2,499,157 |
| 2020-01-30 | $7.30 | $7.37 | $7.22 | $7.25 | $7.25 | 1,898,964 |
| 2020-01-29 | $7.10 | $7.30 | $6.94 | $7.29 | $7.29 | 2,180,896 |
| 2020-01-28 | $7.28 | $7.39 | $7.05 | $7.12 | $7.12 | 1,583,512 |
| 2020-01-27 | $7.60 | $7.68 | $7.32 | $7.36 | $7.36 | 2,846,935 |
| 2020-01-24 | $7.31 | $7.50 | $7.23 | $7.50 | $7.50 | 1,682,705 |
| 2020-01-23 | $7.29 | $7.54 | $7.22 | $7.31 | $7.31 | 1,813,546 |
| 2020-01-22 | $7.39 | $7.49 | $7.30 | $7.33 | $7.33 | 911,736 |
| 2020-01-21 | $7.30 | $7.43 | $7.17 | $7.39 | $7.39 | 2,386,429 |
| 2020-01-17 | $7.45 | $7.46 | $7.19 | $7.26 | $7.26 | 2,225,901 |
| 2020-01-16 | $7.29 | $7.47 | $7.25 | $7.41 | $7.41 | 2,026,707 |
| 2020-01-15 | $7.38 | $7.45 | $7.18 | $7.41 | $7.41 | 2,253,150 |
| 2020-01-14 | $7.16 | $7.39 | $7.12 | $7.34 | $7.34 | 1,493,110 |
| 2020-01-13 | $7.53 | $7.56 | $7.20 | $7.21 | $7.21 | 1,589,565 |
| 2020-01-10 | $7.43 | $7.64 | $7.43 | $7.52 | $7.52 | 1,426,606 |
| 2020-01-09 | $7.61 | $7.63 | $7.38 | $7.43 | $7.43 | 1,914,299 |
| 2020-01-08 | $8.21 | $8.23 | $7.64 | $7.71 | $7.71 | 2,882,775 |
| 2020-01-07 | $7.90 | $8.26 | $7.84 | $8.22 | $8.22 | 1,978,884 |
| 2020-01-06 | $8.27 | $8.29 | $7.80 | $7.88 | $7.88 | 2,584,404 |
| 2020-01-03 | $8.34 | $8.39 | $7.95 | $8.00 | $8.00 | 3,102,586 |
| 2020-01-02 | $8.16 | $8.34 | $8.03 | $8.09 | $8.09 | 1,771,476 |
| 2019-12-31 | $7.98 | $8.15 | $7.91 | $8.03 | $8.03 | 2,768,060 |
| 2019-12-30 | $7.66 | $7.91 | $7.60 | $7.88 | $7.88 | 3,683,295 |
| 2019-12-27 | $7.70 | $7.81 | $7.60 | $7.63 | $7.63 | 2,645,915 |
| 2019-12-26 | $7.76 | $7.94 | $7.57 | $7.74 | $7.74 | 2,147,200 |
| 2019-12-24 | $7.55 | $7.71 | $7.46 | $7.71 | $7.71 | 1,547,101 |
| 2019-12-23 | $7.15 | $7.48 | $7.08 | $7.46 | $7.46 | 2,193,093 |
| 2019-12-20 | $7.21 | $7.23 | $7.04 | $7.10 | $7.10 | 4,198,683 |
| 2019-12-19 | $7.25 | $7.26 | $7.12 | $7.19 | $7.19 | 3,257,151 |
| 2019-12-18 | $7.14 | $7.27 | $7.12 | $7.26 | $7.26 | 1,618,097 |
| 2019-12-17 | $7.18 | $7.32 | $7.14 | $7.14 | $7.14 | 1,745,422 |
| 2019-12-16 | $7.56 | $7.60 | $7.18 | $7.19 | $7.19 | 3,030,494 |
| 2019-12-13 | $7.20 | $7.60 | $7.20 | $7.50 | $7.50 | 2,797,659 |
| 2019-12-12 | $7.37 | $7.42 | $7.10 | $7.26 | $7.26 | 2,050,900 |
| 2019-12-11 | $7.22 | $7.30 | $7.10 | $7.25 | $7.25 | 1,613,841 |
| 2019-12-10 | $7.33 | $7.36 | $7.11 | $7.17 | $7.17 | 1,840,176 |
| 2019-12-09 | $7.38 | $7.55 | $7.25 | $7.26 | $7.26 | 2,682,502 |
| 2019-12-06 | $7.23 | $7.39 | $7.05 | $7.30 | $7.30 | 3,725,460 |
| 2019-12-05 | $7.62 | $7.71 | $7.22 | $7.36 | $7.36 | 7,312,344 |
| 2019-12-04 | $8.15 | $8.22 | $7.83 | $7.92 | $7.92 | 1,783,081 |
| 2019-12-03 | $8.00 | $8.27 | $8.00 | $8.17 | $8.17 | 2,493,897 |
| 2019-12-02 | $7.81 | $7.90 | $7.64 | $7.88 | $7.88 | 1,891,107 |
| 2019-11-29 | $7.60 | $7.88 | $7.60 | $7.84 | $7.84 | 1,016,594 |
| 2019-11-27 | $7.60 | $7.67 | $7.42 | $7.56 | $7.56 | 2,130,759 |
| 2019-11-26 | $7.58 | $7.72 | $7.50 | $7.69 | $7.69 | 1,059,833 |
| 2019-11-25 | $7.53 | $7.82 | $7.49 | $7.55 | $7.55 | 1,454,478 |
| 2019-11-22 | $7.66 | $7.73 | $7.41 | $7.59 | $7.59 | 1,713,207 |
| 2019-11-21 | $7.95 | $7.99 | $7.56 | $7.56 | $7.56 | 1,444,117 |
| 2019-11-20 | $7.76 | $8.01 | $7.72 | $7.96 | $7.96 | 1,623,177 |
| 2019-11-19 | $7.76 | $7.88 | $7.68 | $7.74 | $7.74 | 1,354,205 |
| 2019-11-18 | $7.65 | $7.82 | $7.61 | $7.77 | $7.77 | 1,343,018 |
| 2019-11-15 | $7.83 | $7.86 | $7.61 | $7.65 | $7.65 | 1,933,809 |
| 2019-11-14 | $7.91 | $8.00 | $7.70 | $7.91 | $7.91 | 1,999,968 |
| 2019-11-13 | $7.71 | $8.03 | $7.71 | $7.88 | $7.88 | 2,148,905 |
| 2019-11-12 | $7.62 | $7.72 | $7.53 | $7.61 | $7.61 | 2,575,814 |
| 2019-11-11 | $7.69 | $7.71 | $7.50 | $7.64 | $7.64 | 2,097,969 |
| 2019-11-08 | $7.50 | $7.98 | $7.50 | $7.70 | $7.70 | 2,479,731 |
| 2019-11-07 | $8.79 | $8.85 | $7.54 | $7.63 | $7.63 | 5,017,876 |
| 2019-11-06 | $8.96 | $9.02 | $8.73 | $8.91 | $8.91 | 2,086,402 |
| 2019-11-05 | $8.75 | $9.00 | $8.68 | $8.93 | $8.93 | 3,022,493 |
| 2019-11-04 | $8.95 | $9.17 | $8.88 | $8.95 | $8.95 | 2,624,598 |
| 2019-11-01 | $8.42 | $9.01 | $8.13 | $8.99 | $8.99 | 4,138,622 |
| 2019-10-31 | $8.31 | $8.61 | $8.22 | $8.42 | $8.42 | 2,860,730 |
| 2019-10-30 | $7.93 | $8.20 | $7.87 | $8.19 | $8.19 | 2,429,909 |
| 2019-10-29 | $7.80 | $8.07 | $7.61 | $7.92 | $7.92 | 2,387,472 |
| 2019-10-28 | $7.95 | $8.02 | $7.78 | $7.89 | $7.89 | 1,371,856 |
| 2019-10-25 | $8.25 | $8.35 | $8.02 | $8.13 | $8.13 | 1,658,173 |
| 2019-10-24 | $7.86 | $8.19 | $7.86 | $8.10 | $8.10 | 2,125,235 |
| 2019-10-23 | $7.78 | $8.04 | $7.78 | $7.87 | $7.87 | 1,796,875 |
| 2019-10-22 | $7.69 | $7.77 | $7.50 | $7.69 | $7.69 | 1,279,136 |
| 2019-10-21 | $8.01 | $8.14 | $7.67 | $7.69 | $7.69 | 1,661,280 |
| 2019-10-18 | $7.83 | $8.00 | $7.65 | $7.88 | $7.88 | 1,843,471 |
| 2019-10-17 | $7.28 | $7.87 | $7.28 | $7.87 | $7.87 | 2,353,878 |
| 2019-10-16 | $7.26 | $7.41 | $7.17 | $7.39 | $7.39 | 1,665,271 |
| 2019-10-15 | $7.25 | $7.38 | $7.11 | $7.23 | $7.23 | 2,171,044 |
| 2019-10-14 | $7.40 | $7.47 | $7.30 | $7.34 | $7.34 | 1,006,304 |
| 2019-10-11 | $7.71 | $7.74 | $7.37 | $7.39 | $7.39 | 3,010,172 |
| 2019-10-10 | $7.75 | $7.92 | $7.52 | $7.82 | $7.82 | 2,036,539 |
| 2019-10-09 | $7.95 | $7.96 | $7.72 | $7.77 | $7.77 | 1,939,645 |
| 2019-10-08 | $7.97 | $7.97 | $7.78 | $7.95 | $7.95 | 1,960,724 |
| 2019-10-07 | $7.78 | $7.92 | $7.70 | $7.80 | $7.80 | 1,289,088 |
| 2019-10-04 | $7.72 | $7.91 | $7.63 | $7.87 | $7.87 | 1,493,833 |
| 2019-10-03 | $7.80 | $8.01 | $7.74 | $7.80 | $7.80 | 1,860,146 |
| 2019-10-02 | $7.85 | $7.99 | $7.73 | $7.81 | $7.81 | 2,388,160 |
| 2019-10-01 | $7.71 | $7.95 | $7.55 | $7.69 | $7.69 | 3,050,267 |
| 2019-09-30 | $7.60 | $7.82 | $7.50 | $7.77 | $7.77 | 2,873,973 |
| 2019-09-27 | $7.55 | $8.04 | $7.06 | $7.88 | $7.88 | 3,681,997 |
| 2019-09-26 | $8.20 | $8.30 | $7.83 | $7.86 | $7.86 | 2,949,561 |
| 2019-09-25 | $8.92 | $8.92 | $8.10 | $8.21 | $8.21 | 3,681,320 |
| 2019-09-24 | $8.75 | $9.04 | $8.59 | $8.95 | $8.95 | 2,630,079 |
| 2019-09-23 | $8.48 | $8.92 | $8.44 | $8.84 | $8.84 | 3,772,829 |
| 2019-09-20 | $8.26 | $8.48 | $8.20 | $8.40 | $8.40 | 4,185,732 |
| 2019-09-19 | $8.18 | $8.36 | $8.15 | $8.30 | $8.30 | 1,802,283 |
| 2019-09-18 | $8.33 | $8.46 | $7.91 | $8.12 | $8.12 | 3,746,714 |
| 2019-09-17 | $8.57 | $8.58 | $8.31 | $8.39 | $8.39 | 2,620,423 |
| 2019-09-16 | $8.50 | $8.60 | $8.02 | $8.46 | $8.46 | 3,636,507 |
| 2019-09-13 | $8.65 | $8.82 | $8.23 | $8.29 | $8.29 | 4,328,906 |
| 2019-09-12 | $8.90 | $9.36 | $8.63 | $8.67 | $8.67 | 4,828,983 |
| 2019-09-11 | $8.35 | $8.80 | $8.35 | $8.57 | $8.57 | 3,692,612 |
| 2019-09-10 | $8.50 | $8.77 | $8.33 | $8.36 | $8.36 | 3,798,280 |
| 2019-09-09 | $9.31 | $9.32 | $8.30 | $8.62 | $8.62 | 6,102,374 |
| 2019-09-06 | $9.71 | $10.00 | $9.14 | $9.20 | $9.20 | 4,983,206 |
| 2019-09-05 | $9.71 | $9.91 | $9.58 | $9.71 | $9.71 | 4,499,644 |
| 2019-09-04 | $9.26 | $10.09 | $9.23 | $9.99 | $9.99 | 5,438,181 |
| 2019-09-03 | $9.46 | $9.48 | $9.17 | $9.26 | $9.26 | 4,421,950 |
| 2019-08-30 | $9.12 | $9.40 | $9.09 | $9.19 | $9.19 | 2,523,527 |
| 2019-08-29 | $9.54 | $9.54 | $9.05 | $9.22 | $9.22 | 3,255,727 |
| 2019-08-28 | $9.56 | $9.62 | $9.21 | $9.55 | $9.55 | 2,618,529 |
| 2019-08-27 | $9.25 | $9.69 | $9.16 | $9.52 | $9.52 | 3,538,769 |
| 2019-08-26 | $9.27 | $9.49 | $9.04 | $9.22 | $9.22 | 3,059,817 |
| 2019-08-23 | $8.65 | $9.35 | $8.62 | $9.17 | $9.17 | 5,611,546 |
| 2019-08-22 | $8.60 | $8.76 | $8.50 | $8.58 | $8.58 | 1,939,326 |
| 2019-08-21 | $8.71 | $8.85 | $8.64 | $8.73 | $8.73 | 1,897,100 |
| 2019-08-20 | $8.66 | $8.81 | $8.57 | $8.76 | $8.76 | 2,417,684 |
| 2019-08-19 | $8.35 | $8.76 | $8.25 | $8.57 | $8.57 | 2,817,266 |
| 2019-08-16 | $8.61 | $8.90 | $8.52 | $8.62 | $8.62 | 3,406,374 |
| 2019-08-15 | $8.59 | $8.86 | $8.39 | $8.77 | $8.77 | 3,162,894 |
| 2019-08-14 | $8.25 | $8.88 | $8.20 | $8.55 | $8.55 | 5,293,508 |
| 2019-08-13 | $8.34 | $8.43 | $7.75 | $8.09 | $8.09 | 3,619,533 |
| 2019-08-12 | $8.26 | $8.45 | $8.17 | $8.26 | $8.26 | 3,421,417 |
| 2019-08-09 | $8.27 | $8.48 | $8.17 | $8.23 | $8.23 | 4,175,359 |
| 2019-08-08 | $7.58 | $8.42 | $7.45 | $8.32 | $8.32 | 4,166,020 |
| 2019-08-07 | $8.90 | $8.91 | $7.62 | $7.84 | $7.84 | 9,571,894 |
| 2019-08-06 | $8.62 | $8.99 | $8.44 | $8.57 | $8.57 | 4,985,628 |
| 2019-08-05 | $8.40 | $8.82 | $8.36 | $8.66 | $8.66 | 5,810,891 |
| 2019-08-02 | $8.15 | $8.35 | $7.98 | $8.16 | $8.16 | 4,458,835 |
| 2019-08-01 | $7.41 | $8.32 | $7.35 | $8.27 | $8.27 | 6,793,809 |
| 2019-07-31 | $8.09 | $8.13 | $7.61 | $7.70 | $7.70 | 5,108,008 |
| 2019-07-30 | $7.97 | $8.18 | $7.91 | $8.08 | $8.08 | 3,557,857 |
| 2019-07-29 | $7.90 | $7.95 | $7.70 | $7.95 | $7.95 | 2,394,558 |
| 2019-07-26 | $7.78 | $7.95 | $7.76 | $7.88 | $7.88 | 2,410,971 |
| 2019-07-25 | $7.77 | $7.81 | $7.61 | $7.73 | $7.73 | 3,936,640 |
| 2019-07-24 | $7.60 | $7.89 | $7.52 | $7.80 | $7.80 | 4,475,592 |
| 2019-07-23 | $7.70 | $7.80 | $7.26 | $7.49 | $7.49 | 5,419,862 |
| 2019-07-22 | $7.67 | $7.96 | $7.66 | $7.81 | $7.81 | 4,713,606 |
| 2019-07-19 | $7.76 | $7.86 | $7.55 | $7.68 | $7.68 | 5,893,544 |
| 2019-07-18 | $7.62 | $7.88 | $7.42 | $7.83 | $7.83 | 6,849,274 |
| 2019-07-17 | $7.26 | $7.61 | $7.23 | $7.60 | $7.60 | 4,453,997 |
| 2019-07-16 | $6.94 | $7.32 | $6.88 | $7.22 | $7.22 | 4,174,362 |
| 2019-07-15 | $7.02 | $7.14 | $6.91 | $6.98 | $6.98 | 3,238,742 |
| 2019-07-12 | $6.75 | $7.04 | $6.75 | $6.99 | $6.99 | 3,200,033 |
| 2019-07-11 | $6.82 | $6.91 | $6.62 | $6.75 | $6.75 | 4,782,728 |
| 2019-07-10 | $6.72 | $6.85 | $6.54 | $6.85 | $6.85 | 4,698,270 |
| 2019-07-09 | $6.23 | $6.64 | $6.17 | $6.55 | $6.55 | 3,526,297 |
| 2019-07-08 | $6.36 | $6.43 | $6.04 | $6.20 | $6.20 | 3,887,904 |
| 2019-07-05 | $6.01 | $6.32 | $5.98 | $6.26 | $6.26 | 3,990,864 |
| 2019-07-03 | $6.37 | $6.40 | $6.13 | $6.24 | $6.24 | 3,484,806 |
| 2019-07-02 | $5.87 | $6.31 | $5.86 | $6.24 | $6.24 | 5,147,463 |
| 2019-07-01 | $5.64 | $5.88 | $5.56 | $5.79 | $5.79 | 3,190,644 |
| 2019-06-28 | $5.78 | $5.82 | $5.68 | $5.82 | $5.82 | 3,257,292 |
| 2019-06-27 | $5.71 | $5.76 | $5.63 | $5.75 | $5.75 | 3,022,414 |
| 2019-06-26 | $5.33 | $5.82 | $5.28 | $5.70 | $5.70 | 4,687,831 |
| 2019-06-25 | $5.50 | $5.63 | $5.27 | $5.45 | $5.45 | 5,361,751 |
| 2019-06-24 | $5.46 | $5.56 | $5.27 | $5.49 | $5.49 | 4,276,623 |
| 2019-06-21 | $5.14 | $5.43 | $4.92 | $5.43 | $5.43 | 11,976,364 |
| 2019-06-20 | $4.68 | $5.20 | $4.67 | $5.11 | $5.11 | 7,461,149 |
| 2019-06-19 | $4.44 | $4.54 | $4.35 | $4.51 | $4.51 | 2,542,757 |
| 2019-06-18 | $4.38 | $4.53 | $4.35 | $4.48 | $4.48 | 2,570,420 |
| 2019-06-17 | $4.24 | $4.32 | $4.19 | $4.30 | $4.30 | 1,990,979 |
| 2019-06-14 | $4.38 | $4.47 | $4.22 | $4.26 | $4.26 | 3,490,295 |
| 2019-06-13 | $4.33 | $4.33 | $4.21 | $4.32 | $4.32 | 2,121,245 |
| 2019-06-12 | $4.30 | $4.39 | $4.21 | $4.30 | $4.30 | 1,818,613 |
| 2019-06-11 | $4.15 | $4.31 | $4.11 | $4.26 | $4.26 | 1,937,247 |
| 2019-06-10 | $4.22 | $4.25 | $4.13 | $4.17 | $4.17 | 2,376,167 |
| 2019-06-07 | $4.31 | $4.50 | $4.26 | $4.31 | $4.31 | 2,373,847 |
| 2019-06-06 | $4.30 | $4.42 | $4.20 | $4.28 | $4.28 | 2,153,885 |
| 2019-06-05 | $4.35 | $4.47 | $4.14 | $4.24 | $4.24 | 2,861,952 |
| 2019-06-04 | $4.12 | $4.25 | $4.03 | $4.23 | $4.23 | 3,132,852 |
| 2019-06-03 | $3.81 | $4.23 | $3.81 | $4.19 | $4.19 | 5,299,603 |
| 2019-05-31 | $3.76 | $3.80 | $3.62 | $3.72 | $3.72 | 2,444,889 |
| 2019-05-30 | $3.48 | $3.66 | $3.44 | $3.64 | $3.64 | 2,972,233 |
| 2019-05-29 | $3.61 | $3.66 | $3.49 | $3.52 | $3.52 | 1,997,009 |
| 2019-05-28 | $3.47 | $3.81 | $3.43 | $3.62 | $3.62 | 5,881,792 |
| 2019-05-24 | $3.20 | $3.20 | $3.05 | $3.11 | $3.11 | 2,324,992 |
| 2019-05-23 | $3.45 | $3.47 | $3.19 | $3.19 | $3.19 | 3,378,256 |
| 2019-05-22 | $3.42 | $3.52 | $3.38 | $3.45 | $3.45 | 1,363,660 |
| 2019-05-21 | $3.43 | $3.49 | $3.37 | $3.44 | $3.44 | 965,610 |
| 2019-05-20 | $3.53 | $3.54 | $3.40 | $3.42 | $3.42 | 960,435 |
| 2019-05-17 | $3.60 | $3.63 | $3.52 | $3.53 | $3.53 | 1,315,391 |
| 2019-05-16 | $3.81 | $3.81 | $3.55 | $3.61 | $3.61 | 1,892,852 |
| 2019-05-15 | $3.67 | $3.88 | $3.65 | $3.80 | $3.80 | 1,532,310 |
| 2019-05-14 | $3.69 | $3.71 | $3.56 | $3.63 | $3.63 | 1,356,951 |
| 2019-05-13 | $3.61 | $3.72 | $3.56 | $3.66 | $3.66 | 2,496,354 |
| 2019-05-10 | $3.55 | $3.64 | $3.48 | $3.50 | $3.50 | 1,579,535 |
| 2019-05-09 | $3.50 | $3.55 | $3.44 | $3.51 | $3.51 | 1,365,513 |
| 2019-05-08 | $3.52 | $3.58 | $3.40 | $3.49 | $3.49 | 1,865,558 |
| 2019-05-07 | $3.55 | $3.60 | $3.49 | $3.51 | $3.51 | 2,997,437 |
| 2019-05-06 | $3.43 | $3.70 | $3.40 | $3.62 | $3.62 | 1,879,880 |
| 2019-05-03 | $3.93 | $4.02 | $3.39 | $3.42 | $3.42 | 5,406,138 |
| 2019-05-02 | $4.04 | $4.13 | $3.93 | $4.11 | $4.11 | 2,092,852 |
| 2019-05-01 | $4.13 | $4.23 | $4.05 | $4.11 | $4.11 | 1,665,143 |
| 2019-04-30 | $4.16 | $4.26 | $4.15 | $4.16 | $4.16 | 1,145,457 |
| 2019-04-29 | $4.25 | $4.26 | $4.15 | $4.17 | $4.17 | 756,310 |
| 2019-04-26 | $4.17 | $4.37 | $4.17 | $4.31 | $4.31 | 1,525,099 |
| 2019-04-25 | $4.16 | $4.23 | $4.08 | $4.12 | $4.12 | 1,043,321 |
| 2019-04-24 | $4.14 | $4.23 | $4.07 | $4.16 | $4.16 | 1,356,002 |
| 2019-04-23 | $4.11 | $4.18 | $4.02 | $4.14 | $4.14 | 1,636,051 |
| 2019-04-22 | $4.28 | $4.29 | $4.13 | $4.15 | $4.15 | 1,081,906 |
| 2019-04-18 | $4.35 | $4.46 | $4.22 | $4.28 | $4.28 | 1,178,944 |
| 2019-04-17 | $4.31 | $4.36 | $4.25 | $4.32 | $4.32 | 854,698 |
| 2019-04-16 | $4.38 | $4.41 | $4.24 | $4.27 | $4.27 | 1,372,877 |
| 2019-04-15 | $4.44 | $4.53 | $4.40 | $4.48 | $4.48 | 758,880 |
| 2019-04-12 | $4.56 | $4.62 | $4.50 | $4.51 | $4.51 | 676,974 |
| 2019-04-11 | $4.61 | $4.64 | $4.52 | $4.56 | $4.56 | 1,218,707 |
| 2019-04-10 | $4.73 | $4.82 | $4.65 | $4.68 | $4.68 | 1,317,613 |
| 2019-04-09 | $4.69 | $4.77 | $4.65 | $4.73 | $4.73 | 1,417,658 |
| 2019-04-08 | $4.65 | $4.72 | $4.57 | $4.64 | $4.64 | 1,083,928 |
| 2019-04-05 | $4.65 | $4.65 | $4.55 | $4.58 | $4.58 | 983,503 |
| 2019-04-04 | $4.54 | $4.69 | $4.47 | $4.66 | $4.66 | 1,492,298 |
| 2019-04-03 | $4.45 | $4.62 | $4.38 | $4.59 | $4.59 | 2,961,977 |
| 2019-04-02 | $4.44 | $4.53 | $4.37 | $4.45 | $4.45 | 1,675,424 |
| 2019-04-01 | $4.64 | $4.70 | $4.33 | $4.42 | $4.42 | 2,839,637 |
| 2019-03-29 | $4.80 | $4.83 | $4.62 | $4.63 | $4.63 | 1,371,805 |
| 2019-03-28 | $4.84 | $4.85 | $4.66 | $4.70 | $4.70 | 2,029,660 |
| 2019-03-27 | $5.03 | $5.09 | $4.92 | $4.94 | $4.94 | 1,919,822 |
| 2019-03-26 | $4.89 | $5.11 | $4.82 | $5.03 | $5.03 | 1,961,788 |
| 2019-03-25 | $4.67 | $4.96 | $4.63 | $4.92 | $4.92 | 2,501,621 |
| 2019-03-22 | $4.54 | $4.68 | $4.53 | $4.62 | $4.62 | 1,414,795 |
| 2019-03-21 | $4.72 | $4.74 | $4.50 | $4.55 | $4.55 | 1,924,007 |
| 2019-03-20 | $4.55 | $4.74 | $4.42 | $4.71 | $4.71 | 1,699,880 |
| 2019-03-19 | $4.46 | $4.59 | $4.42 | $4.52 | $4.52 | 1,332,449 |
| 2019-03-18 | $4.50 | $4.53 | $4.38 | $4.39 | $4.39 | 1,059,533 |
| 2019-03-15 | $4.56 | $4.61 | $4.38 | $4.50 | $4.50 | 3,188,018 |
| 2019-03-14 | $4.63 | $4.66 | $4.50 | $4.53 | $4.53 | 1,698,427 |
| 2019-03-13 | $4.79 | $4.88 | $4.66 | $4.77 | $4.77 | 1,734,583 |
| 2019-03-12 | $4.45 | $4.78 | $4.45 | $4.73 | $4.73 | 2,285,297 |
| 2019-03-11 | $4.44 | $4.46 | $4.30 | $4.43 | $4.43 | 1,451,673 |
| 2019-03-08 | $4.38 | $4.48 | $4.26 | $4.46 | $4.46 | 2,905,363 |
| 2019-03-07 | $4.16 | $4.32 | $4.14 | $4.31 | $4.31 | 1,508,300 |
| 2019-03-06 | $4.27 | $4.30 | $4.17 | $4.18 | $4.18 | 986,802 |
| 2019-03-05 | $4.20 | $4.28 | $4.16 | $4.26 | $4.26 | 1,147,133 |
| 2019-03-04 | $4.16 | $4.27 | $4.10 | $4.23 | $4.23 | 1,558,929 |
| 2019-03-01 | $4.24 | $4.47 | $4.20 | $4.20 | $4.20 | 1,877,843 |
| 2019-02-28 | $4.24 | $4.36 | $4.20 | $4.35 | $4.35 | 1,686,092 |
| 2019-02-27 | $4.29 | $4.30 | $4.20 | $4.26 | $4.26 | 1,187,532 |
| 2019-02-26 | $4.30 | $4.37 | $4.21 | $4.30 | $4.30 | 1,176,678 |
| 2019-02-25 | $4.45 | $4.45 | $4.28 | $4.30 | $4.30 | 1,872,378 |
| 2019-02-22 | $4.12 | $4.63 | $4.10 | $4.39 | $4.39 | 3,142,043 |
| 2019-02-21 | $4.32 | $4.37 | $4.19 | $4.30 | $4.30 | 1,721,383 |
| 2019-02-20 | $4.45 | $4.45 | $4.29 | $4.35 | $4.35 | 2,298,647 |
| 2019-02-19 | $4.23 | $4.52 | $4.23 | $4.44 | $4.44 | 2,914,010 |
| 2019-02-15 | $4.08 | $4.19 | $4.00 | $4.18 | $4.18 | 1,779,347 |
| 2019-02-14 | $3.99 | $4.09 | $3.96 | $4.01 | $4.01 | 1,260,019 |
| 2019-02-13 | $3.95 | $4.14 | $3.94 | $4.00 | $4.00 | 1,493,227 |
| 2019-02-12 | $4.02 | $4.11 | $3.94 | $3.97 | $3.97 | 1,378,865 |
| 2019-02-11 | $3.95 | $4.11 | $3.88 | $4.02 | $4.02 | 1,960,852 |
| 2019-02-08 | $3.90 | $4.06 | $3.82 | $4.04 | $4.04 | 2,852,949 |
| 2019-02-07 | $3.92 | $3.99 | $3.80 | $3.82 | $3.82 | 2,657,294 |
| 2019-02-06 | $4.33 | $4.40 | $3.88 | $3.92 | $3.92 | 3,677,669 |
| 2019-02-05 | $3.91 | $4.19 | $3.89 | $4.17 | $4.17 | 2,626,792 |
| 2019-02-04 | $3.95 | $4.06 | $3.84 | $3.95 | $3.95 | 2,105,416 |
| 2019-02-01 | $3.82 | $4.08 | $3.81 | $3.98 | $3.98 | 4,744,750 |
| 2019-01-31 | $3.44 | $3.77 | $3.41 | $3.75 | $3.75 | 8,448,213 |
| 2019-01-30 | $2.83 | $2.97 | $2.78 | $2.94 | $2.94 | 1,928,697 |
| 2019-01-29 | $2.81 | $2.85 | $2.79 | $2.82 | $2.82 | 1,388,078 |
| 2019-01-28 | $2.71 | $2.80 | $2.68 | $2.79 | $2.79 | 1,512,939 |
| 2019-01-25 | $2.70 | $2.81 | $2.66 | $2.69 | $2.69 | 2,062,296 |
| 2019-01-24 | $2.64 | $2.69 | $2.61 | $2.67 | $2.67 | 704,666 |
| 2019-01-23 | $2.65 | $2.72 | $2.61 | $2.64 | $2.64 | 1,118,759 |
| 2019-01-22 | $2.64 | $2.74 | $2.52 | $2.69 | $2.69 | 1,869,938 |
| 2019-01-18 | $2.80 | $2.80 | $2.66 | $2.66 | $2.66 | 1,219,289 |
| 2019-01-17 | $2.86 | $2.86 | $2.77 | $2.83 | $2.83 | 1,072,664 |
| 2019-01-16 | $2.90 | $3.00 | $2.86 | $2.86 | $2.86 | 1,001,794 |
| 2019-01-15 | $2.95 | $2.98 | $2.83 | $2.94 | $2.94 | 2,153,554 |
| 2019-01-14 | $3.05 | $3.06 | $2.84 | $2.94 | $2.94 | 1,305,796 |
| 2019-01-11 | $3.02 | $3.09 | $3.01 | $3.06 | $3.06 | 1,163,623 |
| 2019-01-10 | $3.23 | $3.23 | $3.03 | $3.04 | $3.04 | 1,698,779 |
| 2019-01-09 | $3.31 | $3.40 | $3.17 | $3.25 | $3.25 | 1,431,204 |
| 2019-01-08 | $3.32 | $3.40 | $3.26 | $3.30 | $3.30 | 1,531,301 |
| 2019-01-07 | $3.30 | $3.39 | $3.22 | $3.31 | $3.31 | 1,416,636 |
| 2019-01-04 | $3.30 | $3.34 | $3.20 | $3.27 | $3.27 | 1,354,556 |
| 2019-01-03 | $3.19 | $3.46 | $3.19 | $3.46 | $3.46 | 1,700,414 |
| 2019-01-02 | $2.87 | $3.33 | $2.84 | $3.17 | $3.17 | 1,873,838 |
| 2018-12-31 | $2.77 | $2.95 | $2.73 | $2.88 | $2.88 | 1,033,133 |
| 2018-12-28 | $0.57 | $0.59 | $0.57 | $0.58 | $2.90 | 1,061,143 |
| 2018-12-27 | $0.59 | $0.60 | $0.58 | $0.59 | $2.95 | 744,038 |
| 2018-12-26 | $0.60 | $0.61 | $0.58 | $0.60 | $2.99 | 746,320 |
| 2018-12-24 | $0.59 | $0.61 | $0.58 | $0.59 | $2.97 | 655,149 |
| 2018-12-21 | $0.61 | $0.63 | $0.58 | $0.60 | $2.98 | 2,328,518 |
| 2018-12-20 | $0.63 | $0.65 | $0.58 | $0.61 | $3.06 | 1,636,856 |
| 2018-12-19 | $0.65 | $0.69 | $0.61 | $0.61 | $3.03 | 1,642,643 |
| 2018-12-18 | $0.63 | $0.67 | $0.61 | $0.65 | $3.26 | 1,660,606 |
| 2018-12-17 | $0.58 | $0.64 | $0.58 | $0.64 | $3.21 | 1,537,733 |
| 2018-12-14 | $0.59 | $0.60 | $0.57 | $0.58 | $2.89 | 843,043 |
| 2018-12-13 | $0.60 | $0.62 | $0.58 | $0.59 | $2.93 | 1,137,841 |
| 2018-12-12 | $0.62 | $0.63 | $0.61 | $0.62 | $3.10 | 459,899 |
| 2018-12-11 | $0.63 | $0.63 | $0.61 | $0.61 | $3.06 | 541,636 |
| 2018-12-10 | $0.63 | $0.63 | $0.60 | $0.61 | $3.05 | 526,067 |
| 2018-12-07 | $0.57 | $0.63 | $0.57 | $0.61 | $3.05 | 1,190,541 |
| 2018-12-06 | $0.57 | $0.58 | $0.56 | $0.57 | $2.85 | 652,366 |
| 2018-12-04 | $0.60 | $0.60 | $0.56 | $0.57 | $2.85 | 706,700 |
| 2018-12-03 | $0.58 | $0.59 | $0.57 | $0.58 | $2.88 | 508,862 |
| 2018-11-30 | $0.57 | $0.57 | $0.55 | $0.57 | $2.84 | 491,838 |
| 2018-11-29 | $0.59 | $0.60 | $0.57 | $0.57 | $2.83 | 357,025 |
| 2018-11-28 | $0.59 | $0.60 | $0.57 | $0.59 | $2.96 | 514,922 |
| 2018-11-27 | $0.59 | $0.59 | $0.56 | $0.58 | $2.90 | 728,643 |
| 2018-11-26 | $0.61 | $0.62 | $0.57 | $0.59 | $2.94 | 1,064,940 |
| 2018-11-23 | $0.62 | $0.63 | $0.61 | $0.61 | $3.03 | 237,582 |
| 2018-11-21 | $0.63 | $0.63 | $0.62 | $0.63 | $3.15 | 499,107 |
| 2018-11-20 | $0.63 | $0.64 | $0.60 | $0.61 | $3.07 | 696,650 |
| 2018-11-19 | $0.64 | $0.65 | $0.62 | $0.63 | $3.13 | 362,788 |
| 2018-11-16 | $0.64 | $0.65 | $0.63 | $0.64 | $3.20 | 793,791 |
| 2018-11-15 | $0.61 | $0.63 | $0.61 | $0.62 | $3.12 | 722,079 |
| 2018-11-14 | $0.61 | $0.64 | $0.60 | $0.61 | $3.03 | 1,006,024 |
| 2018-11-13 | $0.63 | $0.64 | $0.60 | $0.61 | $3.07 | 898,235 |
| 2018-11-12 | $0.66 | $0.67 | $0.62 | $0.62 | $3.10 | 983,296 |
| 2018-11-09 | $0.69 | $0.70 | $0.66 | $0.66 | $3.29 | 1,308,078 |
| 2018-11-08 | $0.73 | $0.73 | $0.69 | $0.70 | $3.50 | 783,200 |
| 2018-11-07 | $0.74 | $0.74 | $0.72 | $0.73 | $3.64 | 536,845 |
| 2018-11-06 | $0.72 | $0.73 | $0.71 | $0.73 | $3.65 | 311,672 |
| 2018-11-05 | $0.73 | $0.75 | $0.72 | $0.73 | $3.65 | 597,567 |
| 2018-11-02 | $0.74 | $0.74 | $0.70 | $0.72 | $3.60 | 574,672 |
| 2018-11-01 | $0.68 | $0.71 | $0.68 | $0.70 | $3.48 | 1,130,062 |
| 2018-10-31 | $0.69 | $0.70 | $0.65 | $0.66 | $3.31 | 1,466,325 |
| 2018-10-30 | $0.70 | $0.73 | $0.68 | $0.69 | $3.45 | 982,651 |
| 2018-10-29 | $0.77 | $0.78 | $0.66 | $0.66 | $3.30 | 1,474,790 |
| 2018-10-26 | $0.83 | $0.84 | $0.73 | $0.77 | $3.85 | 1,967,338 |
| 2018-10-25 | $0.87 | $0.87 | $0.82 | $0.82 | $4.10 | 1,208,445 |
| 2018-10-24 | $0.90 | $0.90 | $0.86 | $0.86 | $4.30 | 912,922 |
| 2018-10-23 | $0.93 | $0.93 | $0.89 | $0.90 | $4.48 | 641,758 |
| 2018-10-22 | $0.91 | $0.91 | $0.89 | $0.91 | $4.54 | 411,615 |
| 2018-10-19 | $0.92 | $0.92 | $0.90 | $0.91 | $4.53 | 577,082 |
| 2018-10-18 | $0.92 | $0.93 | $0.90 | $0.91 | $4.57 | 504,922 |
| 2018-10-17 | $0.92 | $0.94 | $0.90 | $0.91 | $4.56 | 937,166 |
| 2018-10-16 | $0.91 | $0.95 | $0.90 | $0.92 | $4.60 | 1,130,864 |
| 2018-10-15 | $0.94 | $0.95 | $0.89 | $0.89 | $4.45 | 1,022,027 |
| 2018-10-12 | $0.95 | $0.95 | $0.89 | $0.91 | $4.57 | 916,175 |
| 2018-10-11 | $0.93 | $0.95 | $0.90 | $0.95 | $4.75 | 1,293,197 |
| 2018-10-10 | $0.89 | $0.90 | $0.87 | $0.90 | $4.50 | 695,132 |
| 2018-10-09 | $0.89 | $0.91 | $0.89 | $0.89 | $4.46 | 344,846 |
| 2018-10-08 | $0.87 | $0.93 | $0.87 | $0.92 | $4.61 | 608,261 |
| 2018-10-05 | $0.92 | $0.92 | $0.87 | $0.88 | $4.40 | 774,418 |
| 2018-10-04 | $0.90 | $0.93 | $0.88 | $0.89 | $4.44 | 608,320 |
| 2018-10-03 | $0.90 | $0.91 | $0.87 | $0.90 | $4.50 | 1,092,777 |
| 2018-10-02 | $0.92 | $0.98 | $0.88 | $0.89 | $4.44 | 2,154,372 |
| 2018-10-01 | $0.87 | $0.93 | $0.86 | $0.93 | $4.65 | 1,693,779 |
| 2018-09-28 | $0.86 | $0.90 | $0.85 | $0.88 | $4.42 | 1,303,176 |
| 2018-09-27 | $0.86 | $0.88 | $0.85 | $0.85 | $4.26 | 806,302 |
| 2018-09-26 | $0.89 | $0.90 | $0.86 | $0.87 | $4.35 | 1,515,039 |
| 2018-09-25 | $0.89 | $0.92 | $0.88 | $0.88 | $4.40 | 1,917,314 |
| 2018-09-24 | $0.91 | $0.94 | $0.88 | $0.88 | $4.41 | 2,862,176 |
| 2018-09-21 | $0.88 | $0.93 | $0.86 | $0.88 | $4.40 | 3,872,054 |
| 2018-09-20 | $0.95 | $0.96 | $0.88 | $0.89 | $4.43 | 2,387,997 |
| 2018-09-19 | $0.87 | $0.96 | $0.86 | $0.96 | $4.79 | 1,105,821 |
| 2018-09-18 | $0.88 | $0.88 | $0.83 | $0.87 | $4.34 | 946,050 |
| 2018-09-17 | $0.83 | $0.87 | $0.83 | $0.87 | $4.35 | 1,136,165 |
| 2018-09-14 | $0.84 | $0.86 | $0.82 | $0.82 | $4.10 | 1,028,206 |
| 2018-09-13 | $0.89 | $0.91 | $0.85 | $0.85 | $4.25 | 950,413 |
| 2018-09-12 | $0.84 | $0.89 | $0.83 | $0.87 | $4.36 | 1,029,787 |
| 2018-09-11 | $0.85 | $0.86 | $0.82 | $0.84 | $4.22 | 1,194,813 |
| 2018-09-10 | $0.85 | $0.88 | $0.84 | $0.85 | $4.25 | 1,291,346 |
| 2018-09-07 | $0.87 | $0.89 | $0.84 | $0.86 | $4.28 | 1,326,291 |
| 2018-09-06 | $0.94 | $0.94 | $0.85 | $0.86 | $4.30 | 1,607,034 |
| 2018-09-05 | $0.92 | $0.93 | $0.91 | $0.92 | $4.60 | 505,686 |
| 2018-09-04 | $0.99 | $0.99 | $0.92 | $0.92 | $4.60 | 1,221,631 |
| 2018-08-31 | $1.00 | $1.00 | $0.96 | $0.98 | $4.90 | 919,542 |
| 2018-08-30 | $0.99 | $1.01 | $0.99 | $1.00 | $4.98 | 432,564 |
| 2018-08-29 | $0.96 | $1.02 | $0.94 | $1.00 | $5.00 | 581,477 |
| 2018-08-28 | $1.05 | $1.05 | $1.00 | $1.01 | $5.05 | 460,760 |
| 2018-08-27 | $1.02 | $1.06 | $1.02 | $1.03 | $5.15 | 690,058 |
| 2018-08-24 | $1.00 | $1.03 | $0.98 | $1.02 | $5.10 | 948,304 |
| 2018-08-23 | $0.99 | $1.01 | $0.96 | $0.96 | $4.80 | 847,609 |
| 2018-08-22 | $1.01 | $1.03 | $0.98 | $0.99 | $4.96 | 1,367,230 |
| 2018-08-21 | $0.98 | $1.00 | $0.96 | $1.00 | $5.00 | 557,848 |
| 2018-08-20 | $0.97 | $0.98 | $0.94 | $0.97 | $4.84 | 455,166 |
| 2018-08-17 | $0.92 | $0.96 | $0.92 | $0.94 | $4.69 | 963,748 |
| 2018-08-16 | $0.94 | $0.98 | $0.90 | $0.91 | $4.53 | 1,219,459 |
| 2018-08-15 | $0.99 | $0.99 | $0.91 | $0.93 | $4.67 | 1,339,031 |
| 2018-08-14 | $0.99 | $1.01 | $0.98 | $0.99 | $4.95 | 736,273 |
| 2018-08-13 | $1.01 | $1.03 | $0.96 | $0.97 | $4.85 | 1,488,227 |
| 2018-08-10 | $1.03 | $1.05 | $1.01 | $1.02 | $5.10 | 634,591 |
| 2018-08-09 | $1.06 | $1.07 | $1.03 | $1.04 | $5.20 | 298,068 |
| 2018-08-08 | $1.04 | $1.07 | $1.03 | $1.06 | $5.30 | 364,320 |
| 2018-08-07 | $1.05 | $1.08 | $1.03 | $1.03 | $5.15 | 379,087 |
| 2018-08-06 | $1.06 | $1.08 | $1.04 | $1.05 | $5.25 | 280,884 |
| 2018-08-03 | $1.03 | $1.08 | $1.03 | $1.06 | $5.30 | 476,315 |
| 2018-08-02 | $1.03 | $1.07 | $1.02 | $1.03 | $5.15 | 908,792 |
| 2018-08-01 | $1.09 | $1.10 | $1.02 | $1.02 | $5.10 | 1,443,761 |
| 2018-07-31 | $1.07 | $1.10 | $1.07 | $1.09 | $5.45 | 416,090 |
| 2018-07-30 | $1.07 | $1.11 | $1.05 | $1.07 | $5.35 | 555,117 |
| 2018-07-27 | $1.07 | $1.12 | $1.06 | $1.07 | $5.35 | 740,673 |
| 2018-07-26 | $1.12 | $1.15 | $1.04 | $1.05 | $5.25 | 1,111,367 |
| 2018-07-25 | $1.14 | $1.16 | $1.12 | $1.14 | $5.70 | 527,566 |
| 2018-07-24 | $1.13 | $1.16 | $1.12 | $1.14 | $5.70 | 805,149 |
| 2018-07-23 | $1.12 | $1.14 | $1.11 | $1.14 | $5.70 | 608,822 |
| 2018-07-20 | $1.07 | $1.15 | $1.07 | $1.14 | $5.70 | 1,890,167 |
| 2018-07-19 | $1.07 | $1.10 | $1.06 | $1.07 | $5.35 | 642,981 |
| 2018-07-18 | $1.06 | $1.09 | $1.06 | $1.08 | $5.40 | 668,740 |
| 2018-07-17 | $1.06 | $1.09 | $1.06 | $1.07 | $5.35 | 869,376 |
| 2018-07-16 | $1.07 | $1.10 | $1.06 | $1.09 | $5.45 | 389,793 |
| 2018-07-13 | $1.06 | $1.11 | $1.06 | $1.08 | $5.40 | 511,168 |
| 2018-07-12 | $1.04 | $1.09 | $1.03 | $1.07 | $5.35 | 539,201 |
| 2018-07-11 | $1.05 | $1.08 | $1.04 | $1.05 | $5.25 | 700,948 |
| 2018-07-10 | $1.04 | $1.07 | $1.02 | $1.05 | $5.25 | 380,031 |
| 2018-07-09 | $1.06 | $1.07 | $1.03 | $1.03 | $5.15 | 552,920 |
| 2018-07-06 | $1.04 | $1.06 | $1.02 | $1.05 | $5.25 | 449,746 |
| 2018-07-05 | $1.02 | $1.04 | $1.00 | $1.04 | $5.20 | 640,568 |
| 2018-07-03 | $1.00 | $1.02 | $0.99 | $1.02 | $5.10 | 393,900 |
| 2018-07-02 | $0.99 | $0.99 | $0.96 | $0.98 | $4.90 | 378,848 |
| 2018-06-29 | $0.98 | $1.00 | $0.97 | $0.99 | $4.97 | 412,992 |
| 2018-06-28 | $0.98 | $0.98 | $0.95 | $0.98 | $4.90 | 1,087,034 |
| 2018-06-27 | $1.05 | $1.06 | $0.94 | $0.96 | $4.80 | 2,129,734 |
| 2018-06-26 | $1.09 | $1.09 | $1.04 | $1.06 | $5.30 | 508,250 |
| 2018-06-25 | $1.10 | $1.11 | $1.08 | $1.08 | $5.40 | 510,030 |
| 2018-06-22 | $1.12 | $1.13 | $1.09 | $1.11 | $5.55 | 443,825 |
| 2018-06-21 | $1.13 | $1.13 | $1.09 | $1.12 | $5.60 | 576,073 |
| 2018-06-20 | $1.15 | $1.16 | $1.12 | $1.12 | $5.60 | 418,691 |
| 2018-06-19 | $1.13 | $1.15 | $1.12 | $1.14 | $5.70 | 585,632 |
| 2018-06-18 | $1.16 | $1.17 | $1.15 | $1.15 | $5.75 | 306,352 |
| 2018-06-15 | $1.15 | $1.17 | $1.14 | $1.16 | $5.80 | 1,783,451 |
| 2018-06-14 | $1.17 | $1.18 | $1.16 | $1.17 | $5.85 | 661,036 |
| 2018-06-13 | $1.14 | $1.18 | $1.12 | $1.16 | $5.80 | 691,531 |
| 2018-06-12 | $1.15 | $1.17 | $1.12 | $1.14 | $5.70 | 605,386 |
| 2018-06-11 | $1.14 | $1.18 | $1.13 | $1.16 | $5.80 | 990,513 |
| 2018-06-08 | $1.14 | $1.15 | $1.12 | $1.13 | $5.65 | 412,278 |
| 2018-06-07 | $1.14 | $1.15 | $1.12 | $1.13 | $5.65 | 477,540 |
| 2018-06-06 | $1.15 | $1.17 | $1.11 | $1.13 | $5.65 | 815,071 |
| 2018-06-05 | $1.10 | $1.16 | $1.08 | $1.15 | $5.75 | 946,409 |
| 2018-06-04 | $1.11 | $1.12 | $1.09 | $1.09 | $5.45 | 497,270 |
| 2018-06-01 | $1.13 | $1.14 | $1.09 | $1.11 | $5.55 | 799,467 |
| 2018-05-31 | $1.15 | $1.16 | $1.12 | $1.12 | $5.60 | 505,361 |
| 2018-05-30 | $1.12 | $1.16 | $1.11 | $1.14 | $5.70 | 893,065 |
| 2018-05-29 | $1.12 | $1.14 | $1.11 | $1.12 | $5.60 | 714,515 |
| 2018-05-25 | $1.16 | $1.16 | $1.12 | $1.13 | $5.65 | 716,735 |
| 2018-05-24 | $1.18 | $1.21 | $1.14 | $1.15 | $5.75 | 1,620,376 |
| 2018-05-23 | $1.11 | $1.19 | $1.11 | $1.15 | $5.75 | 2,143,361 |
| 2018-05-22 | $0.99 | $1.12 | $0.98 | $1.11 | $5.55 | 2,113,200 |
| 2018-05-21 | $1.00 | $1.01 | $0.95 | $0.95 | $4.75 | 1,363,407 |
| 2018-05-18 | $1.00 | $1.02 | $0.99 | $1.00 | $5.00 | 1,456,408 |
| 2018-05-17 | $0.96 | $0.99 | $0.95 | $0.98 | $4.90 | 757,944 |
| 2018-05-16 | $0.95 | $0.96 | $0.95 | $0.95 | $4.77 | 424,529 |
| 2018-05-15 | $0.95 | $0.97 | $0.93 | $0.95 | $4.75 | 623,518 |
| 2018-05-14 | $0.95 | $0.97 | $0.95 | $0.95 | $4.77 | 642,353 |
| 2018-05-11 | $0.95 | $0.96 | $0.94 | $0.95 | $4.75 | 940,521 |
| 2018-05-10 | $0.98 | $0.98 | $0.96 | $0.96 | $4.80 | 709,406 |
| 2018-05-09 | $1.00 | $1.00 | $0.96 | $0.97 | $4.85 | 1,703,322 |
| 2018-05-08 | $0.98 | $1.01 | $0.96 | $0.98 | $4.90 | 1,104,960 |
| 2018-05-07 | $1.01 | $1.02 | $0.98 | $0.98 | $4.92 | 683,008 |
| 2018-05-04 | $0.97 | $1.02 | $0.97 | $1.01 | $5.05 | 732,586 |
| 2018-05-03 | $1.02 | $1.04 | $0.96 | $0.97 | $4.85 | 1,522,352 |
| 2018-05-02 | $0.93 | $1.02 | $0.93 | $1.02 | $5.10 | 3,176,825 |
| 2018-05-01 | $0.94 | $0.96 | $0.93 | $0.93 | $4.65 | 2,459,143 |
| 2018-04-30 | $0.93 | $0.96 | $0.93 | $0.95 | $4.75 | 1,311,892 |
| 2018-04-27 | $0.93 | $0.96 | $0.90 | $0.96 | $4.78 | 2,220,690 |
| 2018-04-26 | $0.96 | $0.97 | $0.94 | $0.94 | $4.71 | 1,291,324 |
| 2018-04-25 | $0.94 | $0.96 | $0.93 | $0.95 | $4.77 | 2,010,863 |
| 2018-04-24 | $0.95 | $0.95 | $0.93 | $0.94 | $4.70 | 1,058,787 |
| 2018-04-23 | $0.97 | $0.97 | $0.93 | $0.95 | $4.75 | 3,168,933 |
| 2018-04-20 | $0.97 | $0.98 | $0.95 | $0.98 | $4.90 | 1,957,585 |
| 2018-04-19 | $1.00 | $1.01 | $0.96 | $0.98 | $4.89 | 1,955,803 |
| 2018-04-18 | $0.99 | $1.01 | $0.97 | $0.99 | $4.95 | 1,823,135 |
| 2018-04-17 | $0.97 | $0.99 | $0.94 | $0.98 | $4.89 | 3,262,761 |
| 2018-04-16 | $0.95 | $0.98 | $0.94 | $0.97 | $4.86 | 5,473,129 |
| 2018-04-13 | $0.96 | $0.98 | $0.93 | $0.94 | $4.71 | 4,548,020 |
| 2018-04-12 | $1.00 | $1.01 | $0.97 | $0.98 | $4.92 | 4,743,932 |
| 2018-04-11 | $1.00 | $1.03 | $0.99 | $1.01 | $5.05 | 1,705,902 |
| 2018-04-10 | $0.99 | $0.99 | $0.95 | $0.98 | $4.92 | 2,876,224 |
| 2018-04-09 | $0.99 | $1.00 | $0.96 | $0.97 | $4.84 | 3,610,608 |
| 2018-04-06 | $0.96 | $0.99 | $0.95 | $0.98 | $4.88 | 2,814,276 |
| 2018-04-05 | $0.94 | $0.97 | $0.92 | $0.95 | $4.77 | 2,274,000 |
| 2018-04-04 | $1.00 | $1.02 | $0.91 | $0.93 | $4.65 | 3,525,202 |
| 2018-04-03 | $0.84 | $0.92 | $0.83 | $0.91 | $4.54 | 3,091,375 |
| 2018-04-02 | $0.85 | $0.86 | $0.82 | $0.83 | $4.14 | 2,523,543 |
| 2018-03-29 | $0.84 | $0.85 | $0.81 | $0.84 | $4.20 | 1,938,391 |
| 2018-03-28 | $0.83 | $0.86 | $0.81 | $0.81 | $4.07 | 1,713,540 |
| 2018-03-27 | $0.86 | $0.87 | $0.80 | $0.84 | $4.18 | 3,567,687 |
| 2018-03-26 | $0.93 | $0.93 | $0.85 | $0.87 | $4.34 | 3,037,297 |
| 2018-03-23 | $0.97 | $0.98 | $0.90 | $0.90 | $4.50 | 2,472,090 |
| 2018-03-22 | $0.99 | $1.01 | $0.92 | $0.92 | $4.60 | 4,670,822 |
| 2018-03-21 | $1.05 | $1.06 | $1.02 | $1.04 | $5.20 | 2,922,865 |
| 2018-03-20 | $1.06 | $1.07 | $1.03 | $1.03 | $5.15 | 1,806,366 |
| 2018-03-19 | $1.08 | $1.10 | $1.06 | $1.06 | $5.30 | 1,975,541 |
| 2018-03-16 | $1.08 | $1.10 | $1.06 | $1.07 | $5.35 | 6,211,948 |
| 2018-03-15 | $1.08 | $1.09 | $1.05 | $1.09 | $5.45 | 2,715,609 |
| 2018-03-14 | $1.08 | $1.11 | $1.07 | $1.09 | $5.45 | 1,728,532 |
| 2018-03-13 | $1.11 | $1.13 | $1.08 | $1.08 | $5.40 | 1,769,949 |
| 2018-03-12 | $1.12 | $1.13 | $1.09 | $1.11 | $5.55 | 1,588,379 |
| 2018-03-09 | $1.09 | $1.13 | $1.08 | $1.11 | $5.55 | 2,326,772 |
| 2018-03-08 | $1.10 | $1.10 | $1.07 | $1.08 | $5.40 | 1,824,893 |
| 2018-03-07 | $1.15 | $1.16 | $1.09 | $1.10 | $5.50 | 1,145,999 |
| 2018-03-06 | $1.17 | $1.18 | $1.14 | $1.14 | $5.70 | 1,176,429 |
| 2018-03-05 | $1.11 | $1.15 | $1.09 | $1.14 | $5.70 | 1,472,503 |
| 2018-03-02 | $1.12 | $1.13 | $1.07 | $1.10 | $5.50 | 2,117,580 |
| 2018-03-01 | $1.05 | $1.12 | $1.05 | $1.09 | $5.45 | 2,192,404 |
| 2018-02-28 | $1.07 | $1.10 | $1.06 | $1.06 | $5.30 | 1,347,871 |
| 2018-02-27 | $1.11 | $1.11 | $1.06 | $1.06 | $5.30 | 1,177,630 |
| 2018-02-26 | $1.09 | $1.12 | $1.08 | $1.11 | $5.55 | 981,568 |
| 2018-02-23 | $1.09 | $1.10 | $1.08 | $1.08 | $5.40 | 1,113,863 |
| 2018-02-22 | $1.10 | $1.14 | $1.09 | $1.09 | $5.45 | 1,889,050 |
| 2018-02-21 | $1.10 | $1.14 | $1.09 | $1.10 | $5.50 | 2,105,722 |
| 2018-02-20 | $1.13 | $1.13 | $1.08 | $1.09 | $5.45 | 1,539,569 |
| 2018-02-16 | $1.15 | $1.18 | $1.11 | $1.12 | $5.60 | 2,217,012 |
| 2018-02-15 | $1.17 | $1.19 | $1.13 | $1.16 | $5.80 | 3,076,259 |
| 2018-02-14 | $1.13 | $1.20 | $1.11 | $1.16 | $5.80 | 4,217,415 |
| 2018-02-13 | $1.17 | $1.18 | $1.11 | $1.13 | $5.65 | 2,528,722 |
| 2018-02-12 | $1.16 | $1.21 | $1.15 | $1.16 | $5.80 | 2,608,883 |
| 2018-02-09 | $1.23 | $1.24 | $1.13 | $1.14 | $5.70 | 2,998,213 |
| 2018-02-08 | $1.22 | $1.28 | $1.21 | $1.23 | $6.15 | 2,782,949 |
| 2018-02-07 | $1.20 | $1.24 | $1.19 | $1.21 | $6.05 | 2,137,986 |
| 2018-02-06 | $1.21 | $1.25 | $1.18 | $1.19 | $5.95 | 2,390,460 |
| 2018-02-05 | $1.22 | $1.25 | $1.21 | $1.23 | $6.15 | 2,052,131 |
| 2018-02-02 | $1.27 | $1.28 | $1.21 | $1.22 | $6.10 | 2,493,557 |
| 2018-02-01 | $1.31 | $1.31 | $1.27 | $1.30 | $6.50 | 1,312,632 |
| 2018-01-31 | $1.27 | $1.33 | $1.25 | $1.30 | $6.50 | 2,092,309 |
| 2018-01-30 | $1.29 | $1.30 | $1.25 | $1.25 | $6.25 | 2,108,072 |
| 2018-01-29 | $1.34 | $1.34 | $1.27 | $1.27 | $6.35 | 1,647,967 |
| 2018-01-26 | $1.38 | $1.42 | $1.33 | $1.35 | $6.75 | 1,439,188 |
| 2018-01-25 | $1.44 | $1.44 | $1.36 | $1.37 | $6.85 | 2,626,479 |
| 2018-01-24 | $1.44 | $1.47 | $1.40 | $1.43 | $7.15 | 2,025,377 |
| 2018-01-23 | $1.34 | $1.41 | $1.33 | $1.41 | $7.05 | 1,641,539 |
| 2018-01-22 | $1.33 | $1.35 | $1.31 | $1.34 | $6.70 | 752,067 |
| 2018-01-19 | $1.35 | $1.36 | $1.33 | $1.34 | $6.70 | 838,658 |
| 2018-01-18 | $1.37 | $1.38 | $1.32 | $1.33 | $6.65 | 1,337,420 |
| 2018-01-17 | $1.40 | $1.40 | $1.33 | $1.36 | $6.80 | 2,496,085 |
| 2018-01-16 | $1.30 | $1.35 | $1.29 | $1.35 | $6.75 | 1,679,813 |
| 2018-01-12 | $1.30 | $1.31 | $1.28 | $1.29 | $6.45 | 2,212,028 |
| 2018-01-11 | $1.27 | $1.30 | $1.25 | $1.27 | $6.35 | 1,580,587 |
| 2018-01-10 | $1.27 | $1.30 | $1.25 | $1.27 | $6.35 | 1,672,706 |
| 2018-01-09 | $1.32 | $1.32 | $1.25 | $1.26 | $6.30 | 2,267,939 |
| 2018-01-08 | $1.41 | $1.41 | $1.30 | $1.32 | $6.60 | 3,133,936 |
| 2018-01-05 | $1.40 | $1.43 | $1.37 | $1.41 | $7.05 | 1,302,781 |
| 2018-01-04 | $1.40 | $1.41 | $1.37 | $1.41 | $7.05 | 1,217,896 |
| 2018-01-03 | $1.45 | $1.45 | $1.36 | $1.39 | $6.95 | 1,908,467 |
| 2018-01-02 | $1.46 | $1.46 | $1.41 | $1.44 | $7.20 | 1,867,335 |
| 2017-12-29 | $1.45 | $1.47 | $1.40 | $1.43 | $7.15 | 1,812,470 |
| 2017-12-28 | $1.44 | $1.45 | $1.35 | $1.44 | $7.20 | 1,842,238 |
| 2017-12-27 | $1.41 | $1.44 | $1.38 | $1.42 | $7.10 | 1,536,887 |
| 2017-12-26 | $1.35 | $1.47 | $1.35 | $1.41 | $7.05 | 2,138,859 |
| 2017-12-22 | $1.26 | $1.34 | $1.25 | $1.34 | $6.70 | 1,322,631 |
| 2017-12-21 | $1.26 | $1.28 | $1.24 | $1.26 | $6.30 | 1,050,124 |
| 2017-12-20 | $1.27 | $1.28 | $1.23 | $1.27 | $6.35 | 1,064,681 |
| 2017-12-19 | $1.27 | $1.28 | $1.24 | $1.26 | $6.30 | 899,181 |
| 2017-12-18 | $1.28 | $1.31 | $1.24 | $1.26 | $6.30 | 1,630,393 |
| 2017-12-15 | $1.28 | $1.29 | $1.23 | $1.29 | $6.45 | 6,677,541 |
| 2017-12-14 | $1.28 | $1.29 | $1.24 | $1.27 | $6.35 | 1,180,879 |
| 2017-12-13 | $1.21 | $1.29 | $1.20 | $1.26 | $6.30 | 2,365,064 |
| 2017-12-12 | $1.24 | $1.25 | $1.20 | $1.21 | $6.05 | 1,179,325 |
| 2017-12-11 | $1.17 | $1.25 | $1.16 | $1.24 | $6.20 | 2,632,622 |
| 2017-12-08 | $1.15 | $1.23 | $1.14 | $1.16 | $5.80 | 1,784,967 |
| 2017-12-07 | $1.11 | $1.17 | $1.10 | $1.16 | $5.80 | 1,199,111 |
| 2017-12-06 | $1.13 | $1.14 | $1.10 | $1.12 | $5.60 | 857,626 |
| 2017-12-05 | $1.14 | $1.16 | $1.11 | $1.12 | $5.60 | 1,122,962 |
| 2017-12-04 | $1.16 | $1.16 | $1.14 | $1.15 | $5.75 | 560,606 |
| 2017-12-01 | $1.14 | $1.19 | $1.12 | $1.16 | $5.80 | 1,110,445 |
| 2017-11-30 | $1.14 | $1.17 | $1.13 | $1.13 | $5.65 | 1,041,689 |
| 2017-11-29 | $1.18 | $1.19 | $1.14 | $1.15 | $5.75 | 1,107,738 |
| 2017-11-28 | $1.20 | $1.21 | $1.17 | $1.19 | $5.95 | 743,518 |
| 2017-11-27 | $1.26 | $1.26 | $1.18 | $1.18 | $5.90 | 918,192 |
| 2017-11-24 | $1.25 | $1.26 | $1.22 | $1.23 | $6.15 | 504,051 |
| 2017-11-22 | $1.20 | $1.25 | $1.19 | $1.25 | $6.25 | 1,102,161 |
| 2017-11-21 | $1.22 | $1.24 | $1.18 | $1.18 | $5.90 | 887,613 |
| 2017-11-20 | $1.25 | $1.27 | $1.21 | $1.22 | $6.10 | 1,002,390 |
| 2017-11-17 | $1.21 | $1.28 | $1.21 | $1.26 | $6.30 | 1,966,663 |
| 2017-11-16 | $1.15 | $1.21 | $1.15 | $1.20 | $6.00 | 1,200,581 |
| 2017-11-15 | $0.93 | $0.96 | $0.90 | $0.96 | $4.78 | 2,220,690 |
| 2017-11-14 | $1.19 | $1.19 | $1.15 | $1.17 | $5.85 | 743,090 |
| 2017-11-13 | $1.20 | $1.22 | $1.16 | $1.17 | $5.85 | 1,372,128 |
| 2017-11-10 | $1.29 | $1.29 | $1.20 | $1.21 | $6.05 | 1,032,294 |
| 2017-11-09 | $1.19 | $1.28 | $1.17 | $1.28 | $6.40 | 1,282,385 |
| 2017-11-08 | $1.23 | $1.24 | $1.19 | $1.21 | $6.05 | 1,042,123 |
| 2017-11-07 | $1.24 | $1.25 | $1.20 | $1.22 | $6.10 | 1,050,104 |
| 2017-11-06 | $1.24 | $1.28 | $1.22 | $1.26 | $6.30 | 1,006,755 |
| 2017-11-03 | $1.26 | $1.26 | $1.22 | $1.25 | $6.25 | 1,073,411 |
| 2017-11-02 | $1.25 | $1.27 | $1.22 | $1.25 | $6.25 | 2,099,062 |
| 2017-11-01 | $1.28 | $1.28 | $1.24 | $1.25 | $6.25 | 1,448,954 |
| 2017-10-31 | $1.30 | $1.32 | $1.22 | $1.25 | $6.25 | 4,341,451 |
| 2017-10-30 | $1.33 | $1.37 | $1.29 | $1.36 | $6.80 | 1,779,932 |
| 2017-10-27 | $1.32 | $1.37 | $1.26 | $1.29 | $6.45 | 2,466,792 |
| 2017-10-26 | $1.33 | $1.35 | $1.24 | $1.31 | $6.55 | 2,427,521 |
| 2017-10-25 | $1.50 | $1.51 | $1.29 | $1.31 | $6.53 | 4,473,207 |
| 2017-10-24 | $1.62 | $1.63 | $1.48 | $1.48 | $7.40 | 3,651,058 |
| 2017-10-23 | $1.89 | $1.89 | $1.55 | $1.55 | $7.75 | 7,419,527 |
| 2017-10-20 | $2.16 | $2.19 | $2.13 | $2.17 | $10.85 | 674,681 |
| 2017-10-19 | $2.15 | $2.20 | $2.14 | $2.18 | $10.90 | 1,170,603 |
| 2017-10-18 | $2.18 | $2.21 | $2.13 | $2.13 | $10.65 | 1,279,444 |
| 2017-10-17 | $2.15 | $2.22 | $2.14 | $2.20 | $11.00 | 571,761 |
| 2017-10-16 | $2.24 | $2.26 | $2.17 | $2.18 | $10.90 | 773,805 |
| 2017-10-13 | $2.26 | $2.27 | $2.22 | $2.26 | $11.30 | 426,054 |
| 2017-10-12 | $2.25 | $2.27 | $2.21 | $2.25 | $11.25 | 882,941 |
| 2017-10-11 | $2.29 | $2.29 | $2.18 | $2.26 | $11.30 | 738,315 |
| 2017-10-10 | $2.31 | $2.33 | $2.23 | $2.27 | $11.35 | 1,068,457 |
| 2017-10-09 | $2.27 | $2.35 | $2.27 | $2.35 | $11.75 | 588,405 |
| 2017-10-06 | $2.20 | $2.28 | $2.18 | $2.26 | $11.30 | 592,925 |
| 2017-10-05 | $2.25 | $2.27 | $2.20 | $2.22 | $11.10 | 768,934 |
| 2017-10-04 | $2.21 | $2.26 | $2.17 | $2.25 | $11.25 | 1,119,732 |
| 2017-10-03 | $2.20 | $2.21 | $2.17 | $2.21 | $11.05 | 1,006,317 |
| 2017-10-02 | $2.19 | $2.22 | $2.18 | $2.19 | $10.95 | 1,044,125 |
| 2017-09-29 | $2.27 | $2.28 | $2.19 | $2.20 | $11.00 | 1,577,321 |
| 2017-09-28 | $2.23 | $2.30 | $2.22 | $2.30 | $11.50 | 2,145,379 |
| 2017-09-27 | $2.23 | $2.25 | $2.18 | $2.22 | $11.10 | 1,445,864 |
| 2017-09-26 | $2.33 | $2.34 | $2.25 | $2.26 | $11.30 | 709,429 |
| 2017-09-25 | $2.27 | $2.36 | $2.26 | $2.35 | $11.75 | 996,774 |
| 2017-09-22 | $2.27 | $2.29 | $2.24 | $2.26 | $11.30 | 669,512 |
| 2017-09-21 | $2.28 | $2.31 | $2.22 | $2.24 | $11.20 | 1,494,371 |
| 2017-09-20 | $2.25 | $2.32 | $2.20 | $2.21 | $11.05 | 2,284,709 |
| 2017-09-19 | $2.32 | $2.35 | $2.17 | $2.25 | $11.25 | 2,125,359 |
| 2017-09-18 | $2.30 | $2.34 | $2.29 | $2.32 | $11.60 | 2,837,769 |
| 2017-09-15 | $2.42 | $2.44 | $2.29 | $2.32 | $11.60 | 3,885,758 |
| 2017-09-14 | $2.32 | $2.39 | $2.28 | $2.38 | $11.90 | 1,803,767 |
| 2017-09-13 | $2.10 | $2.44 | $2.08 | $2.29 | $11.45 | 4,782,800 |
| 2017-09-12 | $1.91 | $1.99 | $1.87 | $1.97 | $9.85 | 1,110,949 |
| 2017-09-11 | $1.94 | $1.99 | $1.90 | $1.93 | $9.65 | 1,200,839 |
| 2017-09-08 | $2.11 | $2.12 | $2.05 | $2.06 | $10.30 | 670,986 |
| 2017-09-07 | $2.09 | $2.12 | $2.06 | $2.11 | $10.55 | 626,506 |
| 2017-09-06 | $2.10 | $2.13 | $2.05 | $2.06 | $10.30 | 1,008,637 |
| 2017-09-05 | $2.10 | $2.12 | $2.07 | $2.10 | $10.50 | 1,332,385 |
| 2017-09-01 | $2.08 | $2.09 | $2.03 | $2.08 | $10.40 | 575,424 |
| 2017-08-31 | $2.00 | $2.06 | $1.97 | $2.06 | $10.30 | 691,398 |
| 2017-08-30 | $2.02 | $2.05 | $1.97 | $1.99 | $9.95 | 778,881 |
| 2017-08-29 | $2.14 | $2.14 | $2.01 | $2.03 | $10.15 | 1,483,517 |
| 2017-08-28 | $1.99 | $2.07 | $1.98 | $2.07 | $10.35 | 1,089,135 |
| 2017-08-25 | $1.95 | $1.96 | $1.89 | $1.96 | $9.80 | 834,892 |
| 2017-08-24 | $1.91 | $1.94 | $1.89 | $1.93 | $9.65 | 572,387 |
| 2017-08-23 | $1.91 | $1.92 | $1.88 | $1.91 | $9.55 | 421,595 |
| 2017-08-22 | $1.91 | $1.92 | $1.89 | $1.89 | $9.45 | 567,371 |
| 2017-08-21 | $1.91 | $1.93 | $1.88 | $1.91 | $9.55 | 755,882 |
| 2017-08-18 | $1.91 | $1.92 | $1.86 | $1.90 | $9.50 | 950,181 |
| 2017-08-17 | $1.93 | $1.94 | $1.85 | $1.87 | $9.35 | 709,273 |
| 2017-08-16 | $1.87 | $1.92 | $1.83 | $1.89 | $9.45 | 967,061 |
| 2017-08-15 | $1.89 | $1.93 | $1.87 | $1.88 | $9.40 | 1,065,709 |
| 2017-08-14 | $2.02 | $2.02 | $1.90 | $1.91 | $9.55 | 871,033 |
| 2017-08-11 | $1.94 | $2.02 | $1.92 | $2.00 | $10.00 | 1,051,332 |
| 2017-08-10 | $1.95 | $1.96 | $1.91 | $1.93 | $9.65 | 1,029,968 |
| 2017-08-09 | $1.95 | $2.00 | $1.92 | $1.92 | $9.60 | 1,346,037 |
| 2017-08-08 | $1.96 | $1.97 | $1.85 | $1.90 | $9.50 | 1,036,561 |
| 2017-08-07 | $1.88 | $2.02 | $1.85 | $1.93 | $9.65 | 1,295,005 |
| 2017-08-04 | $1.87 | $1.90 | $1.77 | $1.83 | $9.15 | 1,870,788 |
| 2017-08-03 | $1.98 | $2.00 | $1.84 | $1.85 | $9.25 | 2,160,871 |
| 2017-08-02 | $2.10 | $2.10 | $1.98 | $1.99 | $9.95 | 1,624,582 |
| 2017-08-01 | $1.87 | $1.90 | $1.77 | $1.83 | $9.15 | 1,870,788 |
| 2017-07-31 | $2.07 | $2.13 | $2.05 | $2.12 | $10.60 | 1,982,819 |
| 2017-07-28 | $2.35 | $2.41 | $2.23 | $2.26 | $11.30 | 1,853,186 |
| 2017-07-27 | $2.48 | $2.48 | $2.39 | $2.40 | $12.00 | 1,056,470 |
| 2017-07-26 | $2.42 | $2.49 | $2.39 | $2.47 | $12.35 | 1,525,454 |
| 2017-07-25 | $2.44 | $2.49 | $2.42 | $2.42 | $12.10 | 697,241 |
| 2017-07-24 | $2.50 | $2.53 | $2.44 | $2.44 | $12.20 | 614,466 |
| 2017-07-21 | $2.57 | $2.60 | $2.48 | $2.50 | $12.50 | 893,549 |
| 2017-07-20 | $2.47 | $2.55 | $2.47 | $2.54 | $12.70 | 918,855 |
| 2017-07-19 | $2.47 | $2.51 | $2.45 | $2.49 | $12.45 | 612,227 |
| 2017-07-18 | $2.48 | $2.50 | $2.45 | $2.48 | $12.40 | 598,698 |
| 2017-07-17 | $2.42 | $2.48 | $2.42 | $2.45 | $12.25 | 750,765 |
| 2017-07-14 | $2.47 | $2.48 | $2.40 | $2.41 | $12.05 | 965,699 |
| 2017-07-13 | $2.44 | $2.47 | $2.38 | $2.41 | $12.05 | 806,164 |
| 2017-07-12 | $2.44 | $2.48 | $2.42 | $2.43 | $12.15 | 968,009 |
| 2017-07-11 | $2.42 | $2.45 | $2.38 | $2.43 | $12.15 | 1,276,513 |
| 2017-07-10 | $2.44 | $2.47 | $2.41 | $2.43 | $12.15 | 1,979,327 |
| 2017-07-07 | $2.53 | $2.55 | $2.41 | $2.42 | $12.10 | 1,421,804 |
| 2017-07-06 | $2.56 | $2.59 | $2.53 | $2.56 | $12.80 | 763,194 |
| 2017-07-05 | $2.61 | $2.61 | $2.50 | $2.57 | $12.85 | 1,252,188 |
| 2017-07-03 | $2.60 | $2.63 | $2.56 | $2.57 | $12.85 | 606,244 |
| 2017-06-30 | $2.54 | $2.65 | $2.50 | $2.64 | $13.20 | 1,541,606 |
| 2017-06-29 | $2.62 | $2.65 | $2.54 | $2.58 | $12.90 | 1,295,504 |
| 2017-06-28 | $2.73 | $2.75 | $2.66 | $2.67 | $13.35 | 1,867,071 |
| 2017-06-27 | $2.91 | $2.93 | $2.81 | $2.82 | $14.10 | 738,117 |
| 2017-06-26 | $2.86 | $2.89 | $2.84 | $2.89 | $14.45 | 566,703 |
| 2017-06-23 | $2.83 | $2.92 | $2.80 | $2.91 | $14.55 | 1,120,752 |
| 2017-06-22 | $2.82 | $2.84 | $2.77 | $2.81 | $14.05 | 721,794 |
| 2017-06-21 | $2.76 | $2.79 | $2.74 | $2.77 | $13.85 | 698,237 |
| 2017-06-20 | $2.79 | $2.81 | $2.72 | $2.75 | $13.75 | 777,700 |
| 2017-06-19 | $2.69 | $2.84 | $2.68 | $2.79 | $13.95 | 1,672,924 |
| 2017-06-16 | $2.67 | $2.78 | $2.65 | $2.75 | $13.75 | 10,061,167 |
| 2017-06-15 | $2.63 | $2.72 | $2.61 | $2.67 | $13.35 | 2,305,670 |
| 2017-06-14 | $2.87 | $2.93 | $2.68 | $2.69 | $13.45 | 1,957,302 |
| 2017-06-13 | $2.75 | $2.83 | $2.70 | $2.81 | $14.05 | 1,797,870 |
| 2017-06-12 | $2.90 | $2.90 | $2.63 | $2.72 | $13.60 | 3,786,762 |
| 2017-06-09 | $2.84 | $2.94 | $2.82 | $2.90 | $14.50 | 1,203,392 |
| 2017-06-08 | $3.07 | $3.10 | $2.82 | $2.86 | $14.30 | 2,693,687 |
| 2017-06-07 | $3.17 | $3.24 | $3.10 | $3.16 | $15.80 | 1,273,663 |
| 2017-06-06 | $3.09 | $3.23 | $3.08 | $3.23 | $16.15 | 1,862,813 |
| 2017-06-05 | $3.04 | $3.05 | $2.97 | $3.02 | $15.10 | 793,704 |
| 2017-06-02 | $3.15 | $3.15 | $3.00 | $3.03 | $15.15 | 935,416 |
| 2017-06-01 | $3.03 | $3.14 | $3.00 | $3.06 | $15.30 | 837,666 |
| 2017-05-31 | $3.19 | $3.21 | $2.98 | $3.05 | $15.25 | 2,774,624 |
| 2017-05-30 | $3.24 | $3.27 | $3.17 | $3.19 | $15.95 | 1,404,925 |
| 2017-05-26 | $3.48 | $3.48 | $3.34 | $3.35 | $16.75 | 1,154,284 |
| 2017-05-25 | $3.43 | $3.46 | $3.38 | $3.43 | $17.15 | 857,072 |
| 2017-05-24 | $3.38 | $3.46 | $3.33 | $3.44 | $17.20 | 1,496,442 |
| 2017-05-23 | $3.53 | $3.55 | $3.38 | $3.40 | $17.00 | 2,263,856 |
| 2017-05-22 | $3.48 | $3.66 | $3.48 | $3.61 | $18.05 | 1,305,529 |
| 2017-05-19 | $3.38 | $3.48 | $3.35 | $3.46 | $17.30 | 2,659,910 |
| 2017-05-18 | $3.29 | $3.42 | $3.28 | $3.37 | $16.85 | 3,940,076 |
| 2017-05-17 | $3.45 | $3.45 | $3.27 | $3.33 | $16.65 | 3,130,184 |
| 2017-05-16 | $3.40 | $3.40 | $3.31 | $3.38 | $16.90 | 1,625,602 |
| 2017-05-15 | $3.56 | $3.57 | $3.29 | $3.40 | $17.00 | 2,370,585 |
| 2017-05-12 | $3.71 | $3.76 | $3.60 | $3.66 | $18.30 | 1,081,716 |
| 2017-05-11 | $3.60 | $3.69 | $3.58 | $3.67 | $18.35 | 1,251,505 |
| 2017-05-10 | $3.60 | $3.65 | $3.57 | $3.60 | $18.00 | 1,040,152 |
| 2017-05-09 | $3.52 | $3.57 | $3.47 | $3.55 | $17.75 | 1,072,621 |
| 2017-05-08 | $3.42 | $3.60 | $3.42 | $3.55 | $17.75 | 1,603,264 |
| 2017-05-05 | $3.33 | $3.45 | $3.31 | $3.42 | $17.10 | 1,199,058 |
| 2017-05-04 | $3.43 | $3.43 | $3.30 | $3.32 | $16.60 | 1,069,938 |
| 2017-05-03 | $3.45 | $3.60 | $3.42 | $3.48 | $17.40 | 1,799,842 |
| 2017-05-02 | $3.42 | $3.48 | $3.39 | $3.46 | $17.30 | 1,354,290 |
| 2017-05-01 | $3.62 | $3.68 | $3.39 | $3.42 | $17.10 | 1,412,079 |
| 2017-04-28 | $3.35 | $3.68 | $3.32 | $3.66 | $18.30 | 1,540,251 |
| 2017-04-27 | $3.48 | $3.50 | $3.32 | $3.38 | $16.90 | 1,433,756 |
| 2017-04-26 | $3.36 | $3.50 | $3.31 | $3.50 | $17.50 | 1,585,097 |
| 2017-04-25 | $3.49 | $3.53 | $3.36 | $3.40 | $17.00 | 1,470,352 |
| 2017-04-24 | $3.48 | $3.60 | $3.45 | $3.56 | $17.80 | 1,086,643 |
| 2017-04-21 | $3.59 | $3.61 | $3.53 | $3.60 | $18.00 | 1,225,789 |
| 2017-04-20 | $3.59 | $3.66 | $3.56 | $3.60 | $18.00 | 1,151,379 |
| 2017-04-19 | $3.66 | $3.69 | $3.57 | $3.62 | $18.10 | 2,241,311 |
| 2017-04-18 | $3.64 | $3.73 | $3.59 | $3.72 | $18.60 | 1,053,719 |
| 2017-04-17 | $3.72 | $3.75 | $3.67 | $3.69 | $18.45 | 798,705 |
| 2017-04-13 | $3.63 | $3.78 | $3.61 | $3.69 | $18.45 | 2,301,994 |
| 2017-04-12 | $3.55 | $3.60 | $3.46 | $3.55 | $17.75 | 1,078,967 |
| 2017-04-11 | $3.53 | $3.62 | $3.49 | $3.56 | $17.80 | 766,772 |
| 2017-04-10 | $3.45 | $3.50 | $3.41 | $3.48 | $17.40 | 609,629 |
| 2017-04-07 | $3.53 | $3.61 | $3.43 | $3.47 | $17.35 | 1,006,140 |
| 2017-04-06 | $3.44 | $3.51 | $3.43 | $3.45 | $17.25 | 735,335 |
| 2017-04-05 | $3.42 | $3.46 | $3.32 | $3.42 | $17.10 | 1,153,065 |
| 2017-04-04 | $3.44 | $3.48 | $3.41 | $3.44 | $17.20 | 586,414 |
| 2017-04-03 | $3.41 | $3.48 | $3.40 | $3.44 | $17.20 | 860,971 |
| 2017-03-31 | $3.50 | $3.54 | $3.40 | $3.41 | $17.05 | 1,091,176 |
| 2017-03-30 | $3.48 | $3.54 | $3.45 | $3.48 | $17.40 | 884,945 |
| 2017-03-29 | $3.31 | $3.54 | $3.27 | $3.48 | $17.40 | 1,711,335 |
| 2017-03-28 | $3.27 | $3.29 | $3.13 | $3.16 | $15.80 | 849,103 |
| 2017-03-27 | $3.19 | $3.30 | $3.15 | $3.25 | $16.25 | 733,787 |
| 2017-03-24 | $3.14 | $3.20 | $3.13 | $3.14 | $15.70 | 439,377 |
| 2017-03-23 | $3.16 | $3.18 | $3.08 | $3.17 | $15.85 | 847,871 |
| 2017-03-22 | $3.17 | $3.21 | $3.11 | $3.15 | $15.75 | 619,030 |
| 2017-03-21 | $3.09 | $3.22 | $3.03 | $3.17 | $15.85 | 1,212,853 |
| 2017-03-20 | $3.10 | $3.13 | $3.01 | $3.08 | $15.40 | 881,958 |
| 2017-03-17 | $3.10 | $3.15 | $3.03 | $3.10 | $15.50 | 1,482,102 |
| 2017-03-16 | $3.19 | $3.21 | $3.09 | $3.09 | $15.45 | 982,576 |
| 2017-03-15 | $2.86 | $3.13 | $2.84 | $3.11 | $15.55 | 1,520,289 |
| 2017-03-14 | $2.96 | $3.04 | $2.81 | $2.85 | $14.25 | 888,308 |
| 2017-03-13 | $3.00 | $3.03 | $2.94 | $2.98 | $14.90 | 881,894 |
| 2017-03-10 | $2.88 | $3.00 | $2.81 | $2.98 | $14.90 | 952,490 |
| 2017-03-09 | $2.85 | $2.89 | $2.80 | $2.86 | $14.30 | 1,365,780 |
| 2017-03-08 | $2.75 | $2.89 | $2.74 | $2.86 | $14.30 | 1,344,357 |
| 2017-03-07 | $2.85 | $2.91 | $2.76 | $2.77 | $13.85 | 933,273 |
| 2017-03-06 | $2.95 | $2.95 | $2.76 | $2.86 | $14.30 | 1,237,561 |
| 2017-03-03 | $2.93 | $2.97 | $2.85 | $2.95 | $14.75 | 1,045,773 |
| 2017-03-02 | $3.03 | $3.08 | $2.88 | $2.89 | $14.35 | 1,332,079 |
| 2017-03-01 | $3.03 | $3.14 | $2.99 | $3.08 | $15.30 | 1,147,388 |
| 2017-02-28 | $3.19 | $3.27 | $3.05 | $3.06 | $15.20 | 1,643,521 |
| 2017-02-27 | $3.28 | $3.43 | $3.14 | $3.16 | $15.69 | 1,297,490 |
| 2017-02-24 | $3.66 | $3.67 | $3.22 | $3.22 | $15.99 | 1,880,281 |
| 2017-02-23 | $3.71 | $3.73 | $3.59 | $3.61 | $17.93 | 974,445 |
| 2017-02-22 | $3.62 | $3.68 | $3.52 | $3.65 | $18.13 | 985,772 |
| 2017-02-21 | $3.62 | $3.66 | $3.57 | $3.63 | $18.03 | 684,910 |
| 2017-02-17 | $3.80 | $3.82 | $3.66 | $3.66 | $18.18 | 794,277 |
| 2017-02-16 | $3.69 | $3.83 | $3.69 | $3.80 | $18.87 | 715,389 |
| 2017-02-15 | $3.65 | $3.78 | $3.63 | $3.68 | $18.28 | 935,179 |
| 2017-02-14 | $3.75 | $3.76 | $3.62 | $3.72 | $18.47 | 833,892 |
| 2017-02-13 | $3.74 | $3.76 | $3.66 | $3.68 | $18.28 | 949,012 |
| 2017-02-10 | $3.67 | $3.80 | $3.65 | $3.79 | $18.82 | 1,002,279 |
| 2017-02-09 | $3.85 | $3.89 | $3.71 | $3.73 | $18.52 | 773,631 |
| 2017-02-08 | $3.83 | $3.91 | $3.79 | $3.85 | $19.12 | 1,433,576 |
| 2017-02-07 | $3.76 | $3.87 | $3.74 | $3.77 | $18.72 | 977,373 |
| 2017-02-06 | $3.66 | $3.80 | $3.60 | $3.79 | $18.82 | 1,004,641 |
| 2017-02-03 | $3.58 | $3.65 | $3.56 | $3.60 | $17.88 | 605,408 |
| 2017-02-02 | $3.63 | $3.65 | $3.53 | $3.60 | $17.88 | 813,244 |
| 2017-02-01 | $3.51 | $3.60 | $3.45 | $3.54 | $17.58 | 1,134,674 |
| 2017-01-31 | $3.50 | $3.54 | $3.43 | $3.53 | $17.53 | 1,168,346 |
| 2017-01-30 | $3.45 | $3.49 | $3.38 | $3.40 | $16.89 | 608,457 |
| 2017-01-27 | $3.36 | $3.44 | $3.34 | $3.43 | $17.03 | 541,920 |
| 2017-01-26 | $3.45 | $3.47 | $3.35 | $3.36 | $16.69 | 1,054,169 |
| 2017-01-25 | $3.50 | $3.55 | $3.43 | $3.51 | $17.43 | 888,127 |
| 2017-01-24 | $3.54 | $3.58 | $3.47 | $3.57 | $17.73 | 1,155,405 |
| 2017-01-23 | $3.51 | $3.54 | $3.45 | $3.53 | $17.53 | 701,186 |
| 2017-01-20 | $3.35 | $3.49 | $3.32 | $3.46 | $17.18 | 857,664 |
| 2017-01-19 | $3.30 | $3.39 | $3.26 | $3.34 | $16.59 | 900,114 |
| 2017-01-18 | $3.43 | $3.48 | $3.28 | $3.35 | $16.64 | 1,423,781 |
| 2017-01-17 | $3.53 | $3.55 | $3.39 | $3.44 | $17.08 | 1,346,252 |
| 2017-01-13 | $3.29 | $3.46 | $3.26 | $3.40 | $16.89 | 932,303 |
| 2017-01-12 | $3.55 | $3.56 | $3.27 | $3.33 | $16.54 | 1,752,856 |
| 2017-01-11 | $3.34 | $3.51 | $3.23 | $3.45 | $17.13 | 2,007,034 |
| 2017-01-10 | $3.40 | $3.48 | $3.30 | $3.37 | $16.74 | 896,610 |
| 2017-01-09 | $3.42 | $3.44 | $3.32 | $3.35 | $16.64 | 1,032,757 |
| 2017-01-06 | $3.52 | $3.62 | $3.33 | $3.40 | $16.89 | 1,613,205 |
| 2017-01-05 | $3.49 | $3.63 | $3.48 | $3.59 | $17.83 | 1,369,280 |
| 2017-01-04 | $3.38 | $3.42 | $3.30 | $3.42 | $16.98 | 1,127,248 |
| 2017-01-03 | $3.25 | $3.38 | $3.24 | $3.34 | $16.59 | 1,059,044 |
| 2016-12-30 | $3.36 | $3.44 | $3.20 | $3.22 | $15.99 | 1,422,209 |
| 2016-12-29 | $3.25 | $3.41 | $3.20 | $3.38 | $16.79 | 1,440,436 |
| 2016-12-28 | $3.12 | $3.21 | $3.09 | $3.20 | $15.89 | 933,373 |
| 2016-12-27 | $3.09 | $3.13 | $3.05 | $3.13 | $15.54 | 675,179 |
| 2016-12-23 | $2.99 | $3.05 | $2.99 | $3.05 | $15.15 | 501,782 |
| 2016-12-22 | $3.04 | $3.11 | $2.96 | $3.00 | $14.90 | 963,972 |
| 2016-12-21 | $2.96 | $3.10 | $2.94 | $3.06 | $15.20 | 1,415,040 |
| 2016-12-20 | $2.79 | $2.98 | $2.75 | $2.96 | $14.70 | 1,188,485 |
| 2016-12-19 | $2.80 | $2.94 | $2.76 | $2.83 | $14.05 | 1,901,059 |
| 2016-12-16 | $2.75 | $2.86 | $2.68 | $2.75 | $13.66 | 2,516,781 |
| 2016-12-15 | $2.71 | $2.84 | $2.62 | $2.72 | $13.51 | 2,686,613 |
| 2016-12-14 | $3.01 | $3.06 | $2.82 | $2.83 | $14.05 | 1,869,968 |
| 2016-12-13 | $3.05 | $3.06 | $2.93 | $2.99 | $14.85 | 951,513 |
| 2016-12-12 | $2.97 | $3.10 | $2.95 | $3.04 | $15.10 | 1,019,462 |
| 2016-12-09 | $3.00 | $3.03 | $2.90 | $2.92 | $14.50 | 1,299,406 |
| 2016-12-08 | $2.99 | $3.04 | $2.95 | $3.02 | $15.00 | 978,013 |
| 2016-12-07 | $3.06 | $3.15 | $2.97 | $2.99 | $14.85 | 1,385,039 |
| 2016-12-06 | $2.95 | $3.08 | $2.92 | $3.03 | $15.05 | 1,298,497 |
| 2016-12-05 | $2.85 | $3.03 | $2.80 | $2.95 | $14.65 | 1,265,034 |
| 2016-12-02 | $2.78 | $2.90 | $2.77 | $2.89 | $14.35 | 1,335,394 |
| 2016-12-01 | $2.73 | $2.82 | $2.67 | $2.75 | $13.66 | 995,308 |
| 2016-11-30 | $2.69 | $2.76 | $2.63 | $2.74 | $13.61 | 1,036,795 |
| 2016-11-29 | $2.75 | $2.75 | $2.67 | $2.71 | $13.46 | 713,089 |
| 2016-11-28 | $2.73 | $2.79 | $2.62 | $2.78 | $13.81 | 1,171,064 |
| 2016-11-25 | $2.69 | $2.71 | $2.61 | $2.66 | $13.21 | 835,643 |
| 2016-11-23 | $2.70 | $2.71 | $2.58 | $2.65 | $13.16 | 1,400,444 |
| 2016-11-22 | $2.85 | $2.87 | $2.77 | $2.82 | $14.01 | 1,039,021 |
| 2016-11-21 | $2.80 | $2.85 | $2.77 | $2.82 | $14.01 | 812,166 |
| 2016-11-18 | $2.73 | $2.76 | $2.68 | $2.74 | $13.61 | 1,090,665 |
| 2016-11-17 | $2.87 | $2.91 | $2.67 | $2.75 | $13.66 | 1,364,660 |
| 2016-11-16 | $2.82 | $2.87 | $2.73 | $2.83 | $14.05 | 1,683,328 |
| 2016-11-15 | $2.64 | $2.87 | $2.62 | $2.87 | $14.25 | 1,530,650 |
| 2016-11-14 | $2.64 | $2.77 | $2.54 | $2.60 | $12.91 | 2,733,712 |
| 2016-11-11 | $2.88 | $2.93 | $2.62 | $2.66 | $13.21 | 2,529,333 |
| 2016-11-10 | $3.13 | $3.13 | $2.86 | $2.89 | $14.35 | 2,011,259 |
| 2016-11-09 | $3.36 | $3.38 | $3.05 | $3.15 | $15.64 | 1,837,486 |
| 2016-11-08 | $3.20 | $3.28 | $3.09 | $3.14 | $15.59 | 1,079,853 |
| 2016-11-07 | $3.19 | $3.22 | $3.11 | $3.17 | $15.74 | 793,509 |
| 2016-11-04 | $3.34 | $3.39 | $3.18 | $3.28 | $16.29 | 1,148,976 |
| 2016-11-03 | $3.31 | $3.43 | $3.25 | $3.33 | $16.54 | 1,162,215 |
| 2016-11-02 | $3.40 | $3.50 | $3.24 | $3.31 | $16.44 | 2,092,059 |
| 2016-11-01 | $3.29 | $3.37 | $3.23 | $3.30 | $16.39 | 1,577,421 |
| 2016-10-31 | $3.37 | $3.37 | $3.10 | $3.16 | $15.69 | 2,632,062 |
| 2016-10-28 | $3.33 | $3.48 | $3.27 | $3.33 | $16.54 | 1,239,896 |
| 2016-10-27 | $3.40 | $3.42 | $3.30 | $3.33 | $16.54 | 798,837 |
| 2016-10-26 | $3.61 | $3.61 | $3.32 | $3.41 | $16.94 | 1,231,853 |
| 2016-10-25 | $3.60 | $3.65 | $3.56 | $3.61 | $17.93 | 1,094,351 |
| 2016-10-24 | $3.74 | $3.78 | $3.50 | $3.57 | $17.73 | 899,038 |
| 2016-10-21 | $3.72 | $3.76 | $3.68 | $3.73 | $18.52 | 627,284 |
| 2016-10-20 | $3.76 | $3.77 | $3.65 | $3.76 | $18.67 | 684,610 |
| 2016-10-19 | $3.65 | $3.79 | $3.65 | $3.72 | $18.47 | 1,005,498 |
| 2016-10-18 | $3.58 | $3.61 | $3.52 | $3.61 | $17.93 | 680,847 |
| 2016-10-17 | $3.53 | $3.55 | $3.46 | $3.51 | $17.43 | 540,043 |
| 2016-10-14 | $3.56 | $3.64 | $3.48 | $3.49 | $17.33 | 869,381 |
| 2016-10-13 | $3.63 | $3.77 | $3.51 | $3.62 | $17.98 | 924,238 |
| 2016-10-12 | $3.46 | $3.64 | $3.41 | $3.57 | $17.73 | 1,445,440 |
| 2016-10-11 | $3.42 | $3.52 | $3.42 | $3.45 | $17.13 | 837,501 |
| 2016-10-10 | $3.51 | $3.55 | $3.46 | $3.49 | $17.33 | 624,139 |
| 2016-10-07 | $3.58 | $3.65 | $3.39 | $3.43 | $17.03 | 1,277,486 |
| 2016-10-06 | $3.34 | $3.52 | $3.34 | $3.47 | $17.23 | 1,267,802 |
| 2016-10-05 | $3.57 | $3.60 | $3.40 | $3.53 | $17.53 | 1,105,986 |
| 2016-10-04 | $3.63 | $3.64 | $3.47 | $3.50 | $17.38 | 1,693,011 |
| 2016-10-03 | $3.93 | $3.97 | $3.74 | $3.79 | $18.82 | 1,161,599 |
| 2016-09-30 | $4.08 | $4.13 | $3.92 | $3.93 | $19.52 | 737,038 |
| 2016-09-29 | $4.03 | $4.07 | $3.96 | $4.02 | $19.96 | 681,979 |
| 2016-09-28 | $3.90 | $4.07 | $3.89 | $4.05 | $20.11 | 1,537,116 |
| 2016-09-27 | $3.97 | $4.00 | $3.83 | $3.90 | $19.37 | 1,242,432 |
| 2016-09-26 | $4.16 | $4.18 | $4.01 | $4.03 | $20.01 | 804,923 |
| 2016-09-23 | $4.23 | $4.27 | $4.07 | $4.13 | $20.51 | 1,171,098 |
| 2016-09-22 | $4.30 | $4.34 | $4.16 | $4.25 | $21.11 | 1,818,637 |
| 2016-09-21 | $4.08 | $4.23 | $4.01 | $4.22 | $20.96 | 1,951,997 |
| 2016-09-20 | $3.96 | $4.05 | $3.93 | $3.99 | $19.82 | 871,797 |
| 2016-09-19 | $4.06 | $4.08 | $3.94 | $3.96 | $19.67 | 1,185,587 |
| 2016-09-16 | $3.79 | $3.99 | $3.78 | $3.99 | $19.82 | 2,404,258 |
| 2016-09-15 | $3.80 | $3.85 | $3.63 | $3.82 | $18.97 | 1,403,798 |
| 2016-09-14 | $3.76 | $3.82 | $3.66 | $3.73 | $18.52 | 1,970,626 |
| 2016-09-13 | $3.75 | $3.76 | $3.53 | $3.63 | $18.03 | 1,716,400 |
| 2016-09-12 | $3.48 | $3.82 | $3.46 | $3.76 | $18.67 | 2,010,106 |
| 2016-09-09 | $3.66 | $3.66 | $3.49 | $3.50 | $17.38 | 1,512,518 |
| 2016-09-08 | $3.71 | $3.83 | $3.66 | $3.70 | $18.38 | 1,223,781 |
| 2016-09-07 | $3.72 | $3.81 | $3.57 | $3.74 | $18.57 | 1,562,083 |
| 2016-09-06 | $3.49 | $3.71 | $3.48 | $3.69 | $18.33 | 2,100,398 |
| 2016-09-02 | $3.43 | $3.44 | $3.26 | $3.41 | $16.94 | 2,026,098 |
| 2016-09-01 | $3.17 | $3.35 | $3.14 | $3.28 | $16.29 | 2,600,619 |
| 2016-08-31 | $3.39 | $3.41 | $3.20 | $3.22 | $15.99 | 1,791,722 |
| 2016-08-30 | $3.53 | $3.57 | $3.38 | $3.41 | $16.94 | 951,061 |
| 2016-08-29 | $3.52 | $3.56 | $3.49 | $3.56 | $17.68 | 758,650 |
| 2016-08-26 | $3.65 | $3.78 | $3.48 | $3.56 | $17.68 | 1,871,631 |
| 2016-08-25 | $3.58 | $3.70 | $3.53 | $3.57 | $17.73 | 1,492,222 |
| 2016-08-24 | $3.87 | $3.89 | $3.60 | $3.65 | $18.13 | 1,572,968 |
| 2016-08-23 | $4.09 | $4.10 | $3.92 | $3.93 | $19.52 | 856,661 |
| 2016-08-22 | $4.06 | $4.09 | $4.02 | $4.06 | $20.16 | 844,944 |
| 2016-08-19 | $4.18 | $4.24 | $4.10 | $4.14 | $20.56 | 905,510 |
| 2016-08-18 | $4.32 | $4.34 | $4.16 | $4.27 | $21.21 | 1,209,514 |
| 2016-08-17 | $4.21 | $4.38 | $4.11 | $4.29 | $21.31 | 1,708,313 |
| 2016-08-16 | $4.26 | $4.31 | $4.22 | $4.25 | $21.11 | 945,637 |
| 2016-08-15 | $4.24 | $4.31 | $4.19 | $4.22 | $20.96 | 962,593 |
| 2016-08-12 | $4.24 | $4.27 | $4.18 | $4.19 | $20.81 | 972,628 |
| 2016-08-11 | $4.19 | $4.26 | $4.13 | $4.17 | $20.71 | 901,024 |
| 2016-08-10 | $4.25 | $4.31 | $4.14 | $4.16 | $20.66 | 986,489 |
| 2016-08-09 | $4.06 | $4.12 | $4.01 | $4.05 | $20.11 | 549,807 |
| 2016-08-08 | $3.99 | $4.10 | $3.96 | $4.01 | $19.91 | 583,183 |
| 2016-08-05 | $4.02 | $4.04 | $3.93 | $3.99 | $19.82 | 1,333,121 |
| 2016-08-04 | $4.08 | $4.16 | $4.07 | $4.11 | $20.41 | 1,104,188 |
| 2016-08-03 | $4.13 | $4.15 | $3.99 | $4.05 | $20.11 | 1,303,231 |
| 2016-08-02 | $4.21 | $4.28 | $4.12 | $4.13 | $20.51 | 1,400,280 |
| 2016-08-01 | $4.10 | $4.14 | $4.03 | $4.09 | $20.31 | 1,168,977 |
| 2016-07-29 | $4.35 | $4.39 | $4.07 | $4.09 | $20.31 | 1,752,447 |
| 2016-07-28 | $4.34 | $4.38 | $4.20 | $4.30 | $21.36 | 813,680 |
| 2016-07-27 | $4.19 | $4.33 | $4.03 | $4.29 | $21.31 | 1,033,421 |
| 2016-07-26 | $4.11 | $4.16 | $4.03 | $4.10 | $20.36 | 760,042 |
| 2016-07-25 | $4.24 | $4.25 | $4.00 | $4.05 | $20.11 | 1,193,736 |
| 2016-07-22 | $4.30 | $4.42 | $4.25 | $4.32 | $21.45 | 1,072,848 |
| 2016-07-21 | $4.34 | $4.54 | $4.32 | $4.44 | $22.05 | 975,593 |
| 2016-07-20 | $4.54 | $4.57 | $4.28 | $4.32 | $21.45 | 1,382,815 |
| 2016-07-19 | $4.82 | $4.88 | $4.67 | $4.69 | $23.29 | 783,275 |
| 2016-07-18 | $4.83 | $4.88 | $4.74 | $4.86 | $24.14 | 976,046 |
| 2016-07-15 | $4.84 | $5.00 | $4.82 | $4.85 | $24.09 | 1,036,303 |
| 2016-07-14 | $4.84 | $4.93 | $4.81 | $4.90 | $24.34 | 834,339 |
| 2016-07-13 | $4.99 | $5.02 | $4.87 | $4.96 | $24.63 | 882,210 |
| 2016-07-12 | $5.00 | $5.04 | $4.85 | $4.91 | $24.38 | 1,190,714 |
| 2016-07-11 | $4.96 | $5.13 | $4.91 | $5.03 | $24.98 | 1,427,324 |
| 2016-07-08 | $4.83 | $5.06 | $4.75 | $5.04 | $25.03 | 1,114,318 |
| 2016-07-07 | $5.00 | $5.01 | $4.80 | $4.81 | $23.89 | 1,174,595 |
| 2016-07-06 | $4.98 | $5.07 | $4.87 | $5.04 | $25.03 | 1,816,656 |
| 2016-07-05 | $4.89 | $4.97 | $4.74 | $4.86 | $24.14 | 1,693,002 |
| 2016-07-01 | $4.59 | $4.74 | $4.57 | $4.71 | $23.39 | 1,097,398 |
| 2016-06-30 | $4.55 | $4.55 | $4.38 | $4.50 | $22.35 | 976,148 |
| 2016-06-29 | $4.39 | $4.57 | $4.35 | $4.50 | $22.35 | 1,263,801 |
| 2016-06-28 | $4.38 | $4.48 | $4.30 | $4.31 | $21.40 | 1,327,669 |
| 2016-06-27 | $4.55 | $4.56 | $4.26 | $4.47 | $22.20 | 2,172,958 |
| 2016-06-24 | $4.60 | $4.63 | $4.28 | $4.40 | $21.85 | 2,010,488 |
| 2016-06-23 | $4.28 | $4.31 | $4.19 | $4.20 | $20.86 | 975,809 |
| 2016-06-22 | $4.15 | $4.31 | $4.06 | $4.30 | $21.36 | 1,444,118 |
| 2016-06-21 | $4.15 | $4.19 | $4.06 | $4.11 | $20.41 | 854,147 |
| 2016-06-20 | $4.08 | $4.30 | $4.03 | $4.22 | $20.96 | 1,061,608 |
| 2016-06-17 | $4.23 | $4.27 | $4.02 | $4.17 | $20.71 | 6,565,305 |
| 2016-06-16 | $4.48 | $4.50 | $4.13 | $4.17 | $20.71 | 1,584,022 |
| 2016-06-15 | $4.17 | $4.36 | $4.12 | $4.32 | $21.45 | 1,758,855 |
| 2016-06-14 | $4.48 | $4.50 | $4.12 | $4.17 | $20.71 | 2,305,228 |
| 2016-06-13 | $4.59 | $4.68 | $4.37 | $4.45 | $22.10 | 1,440,158 |
| 2016-06-10 | $4.67 | $4.76 | $4.44 | $4.46 | $22.15 | 1,462,451 |
| 2016-06-09 | $4.67 | $4.68 | $4.54 | $4.62 | $22.94 | 1,628,111 |
| 2016-06-08 | $4.83 | $4.91 | $4.66 | $4.68 | $23.24 | 1,718,751 |
| 2016-06-07 | $4.75 | $4.82 | $4.63 | $4.64 | $23.04 | 1,209,691 |
| 2016-06-06 | $4.74 | $4.80 | $4.61 | $4.76 | $23.64 | 1,141,728 |
| 2016-06-03 | $4.58 | $4.73 | $4.56 | $4.67 | $23.19 | 2,249,002 |
| 2016-06-02 | $4.25 | $4.39 | $4.16 | $4.29 | $21.31 | 1,268,016 |
| 2016-06-01 | $4.25 | $4.38 | $4.17 | $4.26 | $21.16 | 976,546 |
| 2016-05-31 | $4.18 | $4.40 | $4.16 | $4.24 | $21.06 | 1,126,938 |
| 2016-05-27 | $4.34 | $4.39 | $4.14 | $4.23 | $21.01 | 1,339,525 |
| 2016-05-26 | $4.54 | $4.64 | $4.31 | $4.40 | $21.85 | 1,159,021 |
| 2016-05-25 | $4.19 | $4.50 | $4.13 | $4.45 | $22.10 | 1,952,530 |
| 2016-05-24 | $4.24 | $4.40 | $4.24 | $4.26 | $21.16 | 1,308,284 |
| 2016-05-23 | $4.42 | $4.53 | $4.30 | $4.42 | $21.95 | 903,042 |
| 2016-05-20 | $4.61 | $4.64 | $4.41 | $4.51 | $22.40 | 2,302,828 |
| 2016-05-19 | $4.39 | $4.56 | $4.33 | $4.54 | $22.55 | 1,260,110 |
| 2016-05-18 | $5.06 | $5.09 | $4.52 | $4.56 | $22.65 | 1,828,162 |
| 2016-05-17 | $4.86 | $5.16 | $4.80 | $5.07 | $25.18 | 1,343,168 |
| 2016-05-16 | $5.10 | $5.16 | $4.92 | $4.92 | $24.43 | 1,526,205 |
| 2016-05-13 | $4.75 | $5.05 | $4.69 | $4.87 | $24.19 | 1,676,066 |
| 2016-05-12 | $4.74 | $4.93 | $4.64 | $4.73 | $23.49 | 2,187,865 |
| 2016-05-11 | $4.71 | $4.90 | $4.67 | $4.80 | $23.84 | 2,564,830 |
| 2016-05-10 | $4.29 | $4.63 | $4.19 | $4.56 | $22.65 | 1,852,312 |
| 2016-05-09 | $4.15 | $4.37 | $4.14 | $4.20 | $20.86 | 2,432,298 |
| 2016-05-06 | $3.98 | $4.20 | $3.94 | $4.11 | $20.41 | 1,541,854 |
| 2016-05-05 | $3.79 | $3.93 | $3.75 | $3.88 | $19.27 | 1,254,116 |
| 2016-05-04 | $3.88 | $3.99 | $3.70 | $3.71 | $18.43 | 1,090,680 |
| 2016-05-03 | $4.17 | $4.18 | $3.90 | $3.95 | $19.62 | 1,634,086 |
| 2016-05-02 | $4.29 | $4.29 | $4.06 | $4.17 | $20.71 | 1,289,440 |
| 2016-04-29 | $4.16 | $4.27 | $4.12 | $4.21 | $20.91 | 1,592,330 |
| 2016-04-28 | $3.92 | $4.10 | $3.86 | $4.04 | $20.06 | 1,113,866 |
| 2016-04-27 | $3.91 | $3.95 | $3.78 | $3.88 | $19.27 | 970,541 |
| 2016-04-26 | $3.85 | $3.92 | $3.73 | $3.86 | $19.17 | 965,933 |
| 2016-04-25 | $3.79 | $3.85 | $3.68 | $3.79 | $18.82 | 1,226,306 |
| 2016-04-22 | $3.78 | $3.94 | $3.76 | $3.80 | $18.87 | 1,312,949 |
| 2016-04-21 | $3.90 | $3.94 | $3.79 | $3.81 | $18.92 | 1,386,419 |
| 2016-04-20 | $3.88 | $3.98 | $3.74 | $3.79 | $18.82 | 1,321,422 |
| 2016-04-19 | $3.88 | $3.91 | $3.78 | $3.88 | $19.27 | 1,380,731 |
| 2016-04-18 | $3.76 | $3.79 | $3.69 | $3.73 | $18.52 | 928,573 |
| 2016-04-15 | $3.59 | $3.72 | $3.50 | $3.68 | $18.28 | 1,034,633 |
| 2016-04-14 | $3.65 | $3.67 | $3.47 | $3.57 | $17.73 | 799,080 |
| 2016-04-13 | $3.70 | $3.84 | $3.62 | $3.66 | $18.18 | 1,115,373 |
| 2016-04-12 | $3.72 | $3.83 | $3.59 | $3.76 | $18.67 | 1,593,479 |
| 2016-04-11 | $3.53 | $3.75 | $3.52 | $3.64 | $18.08 | 1,932,946 |
| 2016-04-08 | $3.31 | $3.51 | $3.28 | $3.40 | $16.89 | 2,365,930 |
| 2016-04-07 | $3.16 | $3.24 | $3.13 | $3.21 | $15.94 | 1,202,063 |
| 2016-04-06 | $3.03 | $3.11 | $3.01 | $3.11 | $15.45 | 820,966 |
| 2016-04-05 | $3.08 | $3.12 | $3.00 | $3.07 | $15.25 | 688,792 |
| 2016-04-04 | $3.13 | $3.14 | $3.01 | $3.02 | $15.00 | 697,593 |
| 2016-04-01 | $3.07 | $3.13 | $3.00 | $3.13 | $15.54 | 599,866 |
| 2016-03-31 | $3.18 | $3.22 | $3.14 | $3.16 | $15.69 | 1,350,976 |
| 2016-03-30 | $3.13 | $3.17 | $3.03 | $3.13 | $15.54 | 1,051,873 |
| 2016-03-29 | $3.07 | $3.18 | $2.98 | $3.16 | $15.69 | 1,316,344 |
| 2016-03-28 | $3.10 | $3.12 | $2.98 | $3.02 | $15.00 | 937,813 |
| 2016-03-24 | $3.06 | $3.16 | $2.96 | $3.05 | $15.15 | 1,149,064 |
| 2016-03-23 | $3.24 | $3.31 | $3.14 | $3.14 | $15.59 | 1,117,406 |
| 2016-03-22 | $3.51 | $3.54 | $3.35 | $3.37 | $16.74 | 1,392,918 |
| 2016-03-21 | $3.43 | $3.51 | $3.34 | $3.38 | $16.79 | 954,165 |
| 2016-03-18 | $3.36 | $3.50 | $3.33 | $3.42 | $16.98 | 3,043,523 |
| 2016-03-17 | $3.63 | $3.65 | $3.34 | $3.39 | $16.84 | 1,725,237 |
| 2016-03-16 | $3.25 | $3.57 | $3.16 | $3.56 | $17.68 | 1,525,603 |
| 2016-03-15 | $3.19 | $3.30 | $3.12 | $3.26 | $16.19 | 1,054,824 |
| 2016-03-14 | $3.38 | $3.43 | $3.21 | $3.22 | $15.99 | 1,376,992 |
| 2016-03-11 | $3.61 | $3.63 | $3.33 | $3.38 | $16.79 | 1,953,079 |
| 2016-03-10 | $3.42 | $3.68 | $3.40 | $3.62 | $17.98 | 1,960,534 |
| 2016-03-09 | $3.37 | $3.45 | $3.25 | $3.38 | $16.79 | 1,064,158 |
| 2016-03-08 | $3.67 | $3.72 | $3.41 | $3.47 | $17.23 | 1,468,331 |
| 2016-03-07 | $3.55 | $3.72 | $3.54 | $3.67 | $18.23 | 1,652,531 |
| 2016-03-04 | $3.26 | $3.56 | $3.23 | $3.47 | $17.23 | 2,999,267 |
| 2016-03-03 | $2.95 | $3.24 | $2.95 | $3.24 | $16.09 | 1,352,898 |
| 2016-03-02 | $2.88 | $2.95 | $2.84 | $2.95 | $14.65 | 754,990 |
| 2016-03-01 | $3.04 | $3.06 | $2.82 | $2.85 | $14.15 | 931,346 |
| 2016-02-29 | $2.97 | $3.00 | $2.92 | $3.00 | $14.90 | 524,378 |
| 2016-02-26 | $2.93 | $3.08 | $2.89 | $2.91 | $14.45 | 661,540 |
| 2016-02-25 | $2.84 | $3.01 | $2.81 | $2.97 | $14.75 | 714,176 |
| 2016-02-24 | $2.98 | $3.03 | $2.82 | $2.84 | $14.10 | 934,105 |
| 2016-02-23 | $2.95 | $2.97 | $2.86 | $2.91 | $14.45 | 732,925 |
| 2016-02-22 | $2.86 | $2.93 | $2.80 | $2.89 | $14.35 | 820,701 |
| 2016-02-19 | $2.95 | $3.04 | $2.88 | $2.92 | $14.50 | 1,013,136 |
| 2016-02-18 | $2.73 | $3.03 | $2.73 | $3.00 | $14.90 | 1,348,435 |
| 2016-02-17 | $2.90 | $2.92 | $2.71 | $2.79 | $13.86 | 1,074,472 |
| 2016-02-16 | $2.95 | $3.04 | $2.76 | $2.83 | $14.05 | 1,265,586 |
| 2016-02-12 | $2.96 | $3.17 | $2.94 | $3.13 | $15.54 | 761,132 |
| 2016-02-11 | $2.98 | $3.12 | $2.86 | $3.03 | $15.05 | 1,785,327 |
| 2016-02-10 | $2.62 | $2.71 | $2.49 | $2.67 | $13.26 | 1,276,118 |
| 2016-02-09 | $2.81 | $2.82 | $2.60 | $2.62 | $13.01 | 1,304,316 |
| 2016-02-08 | $3.04 | $3.08 | $2.71 | $2.76 | $13.71 | 1,667,367 |
| 2016-02-05 | $2.63 | $2.87 | $2.56 | $2.86 | $14.20 | 992,338 |
| 2016-02-04 | $2.54 | $2.82 | $2.54 | $2.70 | $13.41 | 1,321,456 |
| 2016-02-03 | $2.29 | $2.49 | $2.28 | $2.47 | $12.27 | 990,909 |
| 2016-02-02 | $2.30 | $2.31 | $2.21 | $2.28 | $11.32 | 404,341 |
| 2016-02-01 | $2.28 | $2.42 | $2.24 | $2.32 | $11.52 | 712,705 |
| 2016-01-29 | $2.23 | $2.30 | $2.21 | $2.24 | $11.12 | 565,860 |
| 2016-01-28 | $2.26 | $2.29 | $2.19 | $2.22 | $11.03 | 559,484 |
| 2016-01-27 | $2.22 | $2.30 | $2.13 | $2.30 | $11.42 | 773,058 |
| 2016-01-26 | $2.13 | $2.31 | $2.07 | $2.23 | $11.07 | 846,693 |
| 2016-01-25 | $2.18 | $2.20 | $1.87 | $2.10 | $10.43 | 1,804,691 |
| 2016-01-22 | $2.16 | $2.32 | $2.13 | $2.28 | $11.32 | 728,937 |
| 2016-01-21 | $2.10 | $2.19 | $2.02 | $2.16 | $10.73 | 1,211,731 |
| 2016-01-20 | $2.18 | $2.20 | $2.08 | $2.12 | $10.53 | 1,437,066 |
| 2016-01-19 | $2.31 | $2.34 | $2.07 | $2.13 | $10.58 | 1,032,489 |
| 2016-01-15 | $2.48 | $2.49 | $2.22 | $2.28 | $11.32 | 1,144,057 |
| 2016-01-14 | $2.52 | $2.53 | $2.36 | $2.41 | $11.97 | 874,228 |
| 2016-01-13 | $2.51 | $2.60 | $2.50 | $2.52 | $12.52 | 853,278 |
| 2016-01-12 | $2.56 | $2.60 | $2.32 | $2.48 | $12.32 | 2,257,153 |
| 2016-01-11 | $3.31 | $3.31 | $2.97 | $3.07 | $15.25 | 670,260 |
| 2016-01-08 | $3.19 | $3.30 | $3.14 | $3.25 | $16.14 | 692,412 |
| 2016-01-07 | $3.13 | $3.35 | $3.11 | $3.28 | $16.29 | 805,150 |
| 2016-01-06 | $3.06 | $3.10 | $3.03 | $3.08 | $15.30 | 640,455 |
| 2016-01-05 | $3.09 | $3.12 | $2.99 | $3.00 | $14.90 | 567,929 |
| 2016-01-04 | $3.03 | $3.10 | $2.93 | $3.08 | $15.30 | 885,376 |
| 2015-12-31 | $2.99 | $3.04 | $2.91 | $2.97 | $14.75 | 701,132 |
| 2015-12-30 | $3.05 | $3.05 | $2.96 | $3.00 | $14.90 | 473,149 |
| 2015-12-29 | $3.08 | $3.13 | $3.03 | $3.09 | $15.35 | 481,524 |
| 2015-12-28 | $3.18 | $3.18 | $3.01 | $3.04 | $15.10 | 381,873 |
| 2015-12-24 | $3.17 | $3.25 | $3.15 | $3.23 | $16.04 | 200,828 |
| 2015-12-23 | $3.14 | $3.22 | $3.12 | $3.14 | $15.59 | 456,624 |
| 2015-12-22 | $3.16 | $3.25 | $3.11 | $3.12 | $15.49 | 473,975 |
| 2015-12-21 | $3.11 | $3.21 | $3.03 | $3.17 | $15.74 | 688,200 |
| 2015-12-18 | $2.89 | $3.12 | $2.85 | $3.04 | $15.10 | 1,429,357 |
| 2015-12-17 | $2.84 | $2.90 | $2.77 | $2.84 | $14.10 | 575,644 |
| 2015-12-16 | $2.98 | $3.04 | $2.83 | $2.97 | $14.75 | 926,477 |
| 2015-12-15 | $2.95 | $2.98 | $2.87 | $2.91 | $14.45 | 437,543 |
| 2015-12-14 | $3.07 | $3.07 | $2.89 | $2.91 | $14.45 | 708,726 |
| 2015-12-11 | $3.00 | $3.14 | $2.98 | $3.08 | $15.30 | 743,566 |
| 2015-12-10 | $3.02 | $3.10 | $2.97 | $3.03 | $15.05 | 405,728 |
| 2015-12-09 | $3.07 | $3.16 | $3.00 | $3.05 | $15.15 | 526,569 |
| 2015-12-08 | $3.08 | $3.10 | $2.97 | $3.00 | $14.90 | 738,903 |
| 2015-12-07 | $3.22 | $3.26 | $3.02 | $3.07 | $15.25 | 755,066 |
| 2015-12-04 | $3.17 | $3.27 | $3.16 | $3.26 | $16.19 | 693,162 |
| 2015-12-03 | $3.16 | $3.20 | $3.07 | $3.13 | $15.54 | 506,948 |
| 2015-12-02 | $3.04 | $3.15 | $2.98 | $3.12 | $15.49 | 658,650 |
| 2015-12-01 | $3.07 | $3.15 | $2.99 | $3.12 | $15.49 | 660,704 |
| 2015-11-30 | $2.97 | $3.07 | $2.95 | $3.06 | $15.20 | 789,373 |
| 2015-11-27 | $3.02 | $3.07 | $2.96 | $2.97 | $14.75 | 232,475 |
| 2015-11-25 | $3.06 | $3.13 | $3.02 | $3.09 | $15.35 | 632,243 |
| 2015-11-24 | $3.10 | $3.14 | $3.02 | $3.09 | $15.35 | 737,848 |
| 2015-11-23 | $3.03 | $3.08 | $3.00 | $3.03 | $15.05 | 359,259 |
| 2015-11-20 | $3.27 | $3.30 | $3.00 | $3.05 | $15.15 | 586,633 |
| 2015-11-19 | $3.26 | $3.30 | $3.20 | $3.25 | $16.14 | 505,723 |
| 2015-11-18 | $3.05 | $3.23 | $3.00 | $3.20 | $15.89 | 941,260 |
| 2015-11-17 | $3.19 | $3.21 | $3.01 | $3.04 | $15.10 | 717,938 |
| 2015-11-16 | $3.23 | $3.25 | $3.19 | $3.21 | $15.94 | 533,716 |
| 2015-11-13 | $3.19 | $3.26 | $3.17 | $3.19 | $15.84 | 640,086 |
| 2015-11-12 | $3.23 | $3.36 | $3.15 | $3.20 | $15.89 | 542,867 |
| 2015-11-11 | $3.23 | $3.32 | $3.21 | $3.30 | $16.39 | 626,268 |
| 2015-11-10 | $3.30 | $3.39 | $3.17 | $3.22 | $15.99 | 902,139 |
| 2015-11-09 | $3.22 | $3.40 | $3.13 | $3.37 | $16.74 | 1,151,877 |
| 2015-11-06 | $3.19 | $3.36 | $3.14 | $3.24 | $16.09 | 912,173 |
| 2015-11-05 | $3.39 | $3.40 | $3.20 | $3.33 | $16.54 | 1,211,449 |
| 2015-11-04 | $3.60 | $3.60 | $3.39 | $3.40 | $16.89 | 937,996 |
| 2015-11-03 | $3.64 | $3.69 | $3.55 | $3.58 | $17.78 | 973,011 |
| 2015-11-02 | $3.42 | $3.75 | $3.40 | $3.68 | $18.28 | 973,078 |
| 2015-10-30 | $3.71 | $3.78 | $3.49 | $3.50 | $17.38 | 958,548 |
| 2015-10-29 | $3.80 | $3.85 | $3.64 | $3.70 | $18.38 | 880,238 |
| 2015-10-28 | $4.06 | $4.18 | $3.71 | $3.86 | $19.17 | 1,109,470 |
| 2015-10-27 | $3.90 | $4.01 | $3.86 | $4.00 | $19.87 | 497,447 |
| 2015-10-26 | $4.08 | $4.11 | $3.91 | $3.93 | $19.52 | 716,787 |
| 2015-10-23 | $3.97 | $4.14 | $3.84 | $4.09 | $20.31 | 1,027,209 |
| 2015-10-22 | $3.83 | $3.95 | $3.80 | $3.92 | $19.47 | 752,403 |
| 2015-10-21 | $3.91 | $3.92 | $3.77 | $3.82 | $18.97 | 620,483 |
| 2015-10-20 | $3.80 | $4.02 | $3.79 | $3.98 | $19.77 | 902,276 |
| 2015-10-19 | $3.93 | $4.05 | $3.72 | $3.74 | $18.57 | 895,460 |
| 2015-10-16 | $4.08 | $4.15 | $3.95 | $3.97 | $19.72 | 1,117,808 |
| 2015-10-15 | $3.97 | $4.14 | $3.94 | $4.11 | $20.41 | 1,200,665 |
| 2015-10-14 | $3.85 | $4.05 | $3.80 | $4.02 | $19.96 | 1,237,301 |
| 2015-10-13 | $3.70 | $3.85 | $3.63 | $3.75 | $18.62 | 703,496 |
| 2015-10-12 | $4.03 | $4.04 | $3.65 | $3.68 | $18.28 | 922,177 |
| 2015-10-09 | $3.95 | $3.99 | $3.80 | $3.95 | $19.62 | 1,386,732 |
| 2015-10-08 | $3.76 | $4.02 | $3.72 | $3.74 | $18.57 | 1,431,517 |
| 2015-10-07 | $3.86 | $3.91 | $3.72 | $3.87 | $19.22 | 1,381,289 |
| 2015-10-06 | $3.75 | $3.91 | $3.69 | $3.83 | $19.02 | 1,653,640 |
| 2015-10-05 | $3.44 | $3.74 | $3.41 | $3.65 | $18.13 | 1,736,723 |
| 2015-10-02 | $3.17 | $3.42 | $3.12 | $3.39 | $16.84 | 1,672,953 |
| 2015-10-01 | $3.26 | $3.30 | $3.02 | $3.05 | $15.15 | 855,366 |
| 2015-09-30 | $2.97 | $3.22 | $2.94 | $3.22 | $15.99 | 1,155,013 |
| 2015-09-29 | $2.94 | $3.17 | $2.92 | $3.01 | $14.95 | 881,314 |
| 2015-09-28 | $3.04 | $3.05 | $2.90 | $2.91 | $14.45 | 621,564 |
| 2015-09-25 | $3.11 | $3.23 | $3.05 | $3.14 | $15.59 | 836,572 |
| 2015-09-24 | $2.97 | $3.20 | $2.93 | $3.20 | $15.89 | 1,048,987 |
| 2015-09-23 | $2.99 | $3.02 | $2.87 | $2.89 | $14.35 | 574,756 |
| 2015-09-22 | $3.00 | $3.00 | $2.88 | $2.94 | $14.60 | 976,487 |
| 2015-09-21 | $3.12 | $3.17 | $3.01 | $3.07 | $15.25 | 1,034,010 |
| 2015-09-18 | $3.10 | $3.21 | $2.97 | $3.17 | $15.74 | 3,050,854 |
| 2015-09-17 | $2.86 | $3.07 | $2.83 | $3.02 | $15.00 | 1,384,556 |
| 2015-09-16 | $2.68 | $2.90 | $2.66 | $2.89 | $14.35 | 797,417 |
| 2015-09-15 | $2.64 | $2.74 | $2.60 | $2.61 | $12.96 | 717,029 |
| 2015-09-14 | $2.69 | $2.75 | $2.59 | $2.64 | $13.11 | 785,748 |
| 2015-09-11 | $2.66 | $2.74 | $2.45 | $2.74 | $13.61 | 1,784,035 |
| 2015-09-10 | $2.77 | $2.81 | $2.66 | $2.67 | $13.26 | 775,582 |
| 2015-09-09 | $2.74 | $2.84 | $2.71 | $2.73 | $13.56 | 1,131,223 |
| 2015-09-08 | $2.78 | $2.89 | $2.73 | $2.77 | $13.76 | 624,903 |
Eldorado Gold Corp (EGO) News Headlines
.jpg)
.jpg)
Ukraine, Trump and an End to the War
Students discuss the president managing a deal between Vladimir Putin and Volodymyr Zelensky.
wsj.com March 4, 2025.jpg)
Can New York Survive a Cuomo Comeback?
During the pandemic, he made one terrible decision after another. Now he wants to be mayor.
wsj.com March 5, 2025Recent Eldorado Gold Corp (EGO) News
.jpg)
Similar Companies to Eldorado Gold Corp (EGO) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |