GoPro Inc - Class A (GPRO) Exchange: NASDAQ
Data as of June 27, 2025
$0.75 ($-0.06) -7.06%
GoPro Inc - Class A - Daily Information
Click for more stock information on GoPro Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $0.82 |
| Previous Close | $0.75 |
| High | $0.82 |
| Low | $0.75 |
| Adjusted Open | $0.82 |
| Previous Adjusted Close | $0.75 |
| Adjusted High | $0.82 |
| Adjusted Low | $0.75 |
About GoPro Inc - Class A (GPRO)
GoPro Inc - Class A (GPRO), is an American technology company known for its action cameras and profitability. Since its inception in 2002, the company is now traded on the NASDAQ stock exchange and is a prominent player in the consumer electronics industry. GoPro's innovative technology, such as its HERO camera line, has allowed it to capture the imagination and passion of its customers. Furthermore, GoPro has expanded its product offering over the years to include an array of complimentary accessories and services, such as subscription video streaming plans, video editing software and 360-degree camera rigs. The company has also initiated expansion initiatives in the enterprise space, with its business-to-business offerings in the areas of virtual reality capture and analytics. Today, GoPro has a workforce of more than 1,400 employees and continues to be a major force for growth and innovation within the consumer electronics industry.
Invest in GoPro Inc - Class A (GPRO)
Historical Stock Data for GoPro Inc - Class A (GPRO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $0.82 | $0.82 | $0.75 | $0.75 | $0.75 | 20,483,394 |
| 2025-06-26 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 2,398,060 |
| 2025-06-25 | $0.86 | $0.87 | $0.81 | $0.84 | $0.84 | 1,535,885 |
| 2025-06-24 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 1,871,771 |
| 2025-06-23 | $0.89 | $0.90 | $0.83 | $0.86 | $0.86 | 2,650,026 |
| 2025-06-20 | $0.89 | $0.93 | $0.87 | $0.91 | $0.91 | 8,736,922 |
| 2025-06-18 | $0.83 | $0.95 | $0.83 | $0.87 | $0.87 | 4,515,607 |
| 2025-06-17 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 2,196,334 |
| 2025-06-16 | $0.82 | $0.91 | $0.81 | $0.88 | $0.88 | 3,428,957 |
| 2025-06-13 | $0.82 | $0.84 | $0.78 | $0.80 | $0.80 | 2,454,370 |
| 2025-06-12 | $0.83 | $0.90 | $0.83 | $0.85 | $0.85 | 2,193,191 |
| 2025-06-11 | $0.86 | $0.87 | $0.81 | $0.86 | $0.86 | 3,321,221 |
| 2025-06-10 | $0.90 | $0.92 | $0.85 | $0.85 | $0.85 | 4,586,011 |
| 2025-06-09 | $0.81 | $1.02 | $0.77 | $0.88 | $0.88 | 15,120,595 |
| 2025-06-06 | $0.70 | $0.83 | $0.70 | $0.79 | $0.79 | 7,563,247 |
| 2025-06-05 | $0.69 | $0.74 | $0.67 | $0.69 | $0.69 | 3,784,400 |
| 2025-06-04 | $0.67 | $0.69 | $0.67 | $0.69 | $0.69 | 2,113,070 |
| 2025-06-03 | $0.63 | $0.67 | $0.61 | $0.67 | $0.67 | 3,181,225 |
| 2025-06-02 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 4,502,943 |
| 2025-05-30 | $0.63 | $0.67 | $0.62 | $0.66 | $0.66 | 4,913,450 |
| 2025-05-29 | $0.64 | $0.65 | $0.63 | $0.64 | $0.64 | 1,890,851 |
| 2025-05-28 | $0.64 | $0.64 | $0.61 | $0.64 | $0.64 | 1,947,064 |
| 2025-05-27 | $0.58 | $0.65 | $0.57 | $0.65 | $0.65 | 5,102,858 |
| 2025-05-23 | $0.57 | $0.59 | $0.57 | $0.58 | $0.58 | 1,952,790 |
| 2025-05-22 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 1,664,148 |
| 2025-05-21 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 2,736,793 |
| 2025-05-20 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 3,143,015 |
| 2025-05-19 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 2,683,565 |
| 2025-05-16 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 1,882,468 |
| 2025-05-15 | $0.58 | $0.61 | $0.55 | $0.60 | $0.60 | 3,400,398 |
| 2025-05-14 | $0.62 | $0.67 | $0.61 | $0.61 | $0.61 | 5,171,740 |
| 2025-05-13 | $0.59 | $0.61 | $0.54 | $0.60 | $0.60 | 4,720,194 |
| 2025-05-12 | $0.65 | $0.65 | $0.59 | $0.62 | $0.62 | 3,054,890 |
| 2025-05-09 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 2,220,641 |
| 2025-05-08 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 3,536,364 |
| 2025-05-07 | $0.58 | $0.61 | $0.56 | $0.59 | $0.59 | 3,811,976 |
| 2025-05-06 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 1,361,394 |
| 2025-05-05 | $0.59 | $0.61 | $0.58 | $0.59 | $0.59 | 1,535,535 |
| 2025-05-02 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 1,808,835 |
| 2025-05-01 | $0.58 | $0.59 | $0.57 | $0.59 | $0.59 | 1,762,639 |
| 2025-04-30 | $0.58 | $0.59 | $0.54 | $0.58 | $0.58 | 2,745,184 |
| 2025-04-29 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 3,013,651 |
| 2025-04-28 | $0.64 | $0.66 | $0.59 | $0.60 | $0.60 | 3,240,627 |
| 2025-04-25 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 5,071,566 |
| 2025-04-24 | $0.63 | $0.66 | $0.58 | $0.64 | $0.64 | 9,353,420 |
| 2025-04-23 | $0.51 | $0.58 | $0.51 | $0.54 | $0.54 | 7,991,930 |
| 2025-04-22 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 2,515,318 |
| 2025-04-21 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 1,379,882 |
| 2025-04-17 | $0.52 | $0.54 | $0.51 | $0.53 | $0.53 | 1,881,858 |
| 2025-04-16 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 4,582,933 |
| 2025-04-15 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 2,597,243 |
| 2025-04-14 | $0.52 | $0.56 | $0.50 | $0.51 | $0.51 | 4,735,858 |
| 2025-04-11 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 4,371,721 |
| 2025-04-10 | $0.49 | $0.50 | $0.46 | $0.48 | $0.48 | 2,855,965 |
| 2025-04-09 | $0.47 | $0.51 | $0.40 | $0.49 | $0.49 | 15,310,820 |
| 2025-04-08 | $0.55 | $0.55 | $0.48 | $0.49 | $0.49 | 5,206,880 |
| 2025-04-07 | $0.48 | $0.54 | $0.45 | $0.52 | $0.52 | 4,634,913 |
| 2025-04-04 | $0.53 | $0.55 | $0.46 | $0.50 | $0.50 | 7,906,805 |
| 2025-04-03 | $0.61 | $0.62 | $0.55 | $0.55 | $0.55 | 4,995,768 |
| 2025-04-02 | $0.65 | $0.67 | $0.62 | $0.62 | $0.62 | 3,272,876 |
| 2025-04-01 | $0.66 | $0.67 | $0.64 | $0.65 | $0.65 | 2,511,575 |
| 2025-03-31 | $0.69 | $0.69 | $0.65 | $0.66 | $0.66 | 2,195,603 |
| 2025-03-28 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 2,345,488 |
| 2025-03-27 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 3,987,009 |
| 2025-03-26 | $0.76 | $0.77 | $0.72 | $0.73 | $0.73 | 5,143,497 |
| 2025-03-25 | $0.82 | $0.82 | $0.76 | $0.76 | $0.76 | 6,403,313 |
| 2025-03-24 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 8,453,973 |
| 2025-03-21 | $0.79 | $0.85 | $0.75 | $0.84 | $0.84 | 16,257,511 |
| 2025-03-20 | $0.78 | $0.82 | $0.76 | $0.78 | $0.78 | 7,782,060 |
| 2025-03-19 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 8,074,297 |
| 2025-03-18 | $0.75 | $0.76 | $0.73 | $0.76 | $0.76 | 8,145,607 |
| 2025-03-17 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 12,043,019 |
| 2025-03-14 | $0.70 | $0.72 | $0.68 | $0.71 | $0.71 | 3,048,050 |
| 2025-03-13 | $0.71 | $0.71 | $0.69 | $0.69 | $0.69 | 3,205,465 |
| 2025-03-12 | $0.68 | $0.73 | $0.64 | $0.72 | $0.72 | 5,189,530 |
| 2025-03-11 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 5,790,111 |
| 2025-03-10 | $0.73 | $0.75 | $0.69 | $0.69 | $0.69 | 4,580,425 |
| 2025-03-07 | $0.72 | $0.75 | $0.71 | $0.74 | $0.74 | 4,176,943 |
| 2025-03-06 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 3,251,781 |
| 2025-03-05 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 1,467,563 |
| 2025-03-04 | $0.71 | $0.75 | $0.68 | $0.73 | $0.73 | 3,127,419 |
| 2025-03-03 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 2,751,373 |
| 2025-02-28 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 2,063,822 |
| 2025-02-27 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 2,979,968 |
| 2025-02-26 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 2,896,173 |
| 2025-02-25 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 3,129,578 |
| 2025-02-24 | $0.79 | $0.80 | $0.76 | $0.79 | $0.79 | 2,556,359 |
| 2025-02-21 | $0.84 | $0.84 | $0.78 | $0.78 | $0.78 | 3,574,831 |
| 2025-02-20 | $0.85 | $0.85 | $0.81 | $0.83 | $0.83 | 1,985,630 |
| 2025-02-19 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 3,649,101 |
| 2025-02-18 | $0.80 | $0.90 | $0.78 | $0.89 | $0.89 | 8,188,593 |
| 2025-02-14 | $0.84 | $0.86 | $0.79 | $0.80 | $0.80 | 3,411,632 |
| 2025-02-13 | $0.81 | $0.84 | $0.77 | $0.83 | $0.83 | 3,927,936 |
| 2025-02-12 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 5,085,837 |
| 2025-02-11 | $0.87 | $0.88 | $0.79 | $0.80 | $0.80 | 6,797,695 |
| 2025-02-10 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 6,265,648 |
| 2025-02-07 | $0.89 | $0.94 | $0.85 | $0.90 | $0.90 | 10,395,603 |
| 2025-02-06 | $1.11 | $1.14 | $1.05 | $1.08 | $1.08 | 5,453,008 |
| 2025-02-05 | $1.00 | $1.10 | $0.96 | $1.09 | $1.09 | 5,649,960 |
| 2025-02-04 | $0.91 | $0.97 | $0.90 | $0.97 | $0.97 | 2,680,273 |
| 2025-02-03 | $0.93 | $0.95 | $0.89 | $0.89 | $0.89 | 4,549,602 |
| 2025-01-31 | $1.00 | $1.03 | $0.97 | $0.97 | $0.97 | 2,736,978 |
| 2025-01-30 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 1,133,285 |
| 2025-01-29 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 1,668,029 |
| 2025-01-28 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 1,622,427 |
| 2025-01-27 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 1,507,461 |
| 2025-01-24 | $1.07 | $1.07 | $1.04 | $1.04 | $1.04 | 1,915,892 |
| 2025-01-23 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 1,233,743 |
| 2025-01-22 | $1.09 | $1.12 | $1.07 | $1.07 | $1.07 | 1,036,933 |
| 2025-01-21 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 1,385,800 |
| 2025-01-17 | $1.07 | $1.08 | $1.05 | $1.05 | $1.05 | 1,125,147 |
| 2025-01-16 | $1.07 | $1.08 | $1.05 | $1.07 | $1.07 | 1,116,657 |
| 2025-01-15 | $1.06 | $1.08 | $1.05 | $1.06 | $1.06 | 1,473,909 |
| 2025-01-14 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 1,080,351 |
| 2025-01-13 | $1.07 | $1.08 | $1.03 | $1.07 | $1.07 | 1,558,730 |
| 2025-01-10 | $1.10 | $1.10 | $1.06 | $1.08 | $1.08 | 1,741,637 |
| 2025-01-08 | $1.12 | $1.13 | $1.08 | $1.10 | $1.10 | 1,536,353 |
| 2025-01-07 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 1,008,850 |
| 2025-01-06 | $1.14 | $1.19 | $1.14 | $1.15 | $1.15 | 1,449,847 |
| 2025-01-03 | $1.09 | $1.14 | $1.09 | $1.14 | $1.14 | 1,474,055 |
| 2025-01-02 | $1.09 | $1.13 | $1.09 | $1.10 | $1.10 | 994,275 |
| 2024-12-31 | $1.12 | $1.13 | $1.08 | $1.09 | $1.09 | 1,433,833 |
| 2024-12-30 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 1,400,065 |
| 2024-12-27 | $1.12 | $1.12 | $1.08 | $1.11 | $1.11 | 1,053,716 |
| 2024-12-26 | $1.07 | $1.14 | $1.07 | $1.11 | $1.11 | 1,276,932 |
| 2024-12-24 | $1.12 | $1.12 | $1.07 | $1.10 | $1.10 | 1,381,253 |
| 2024-12-23 | $1.10 | $1.13 | $1.09 | $1.09 | $1.09 | 1,659,362 |
| 2024-12-20 | $1.09 | $1.14 | $1.08 | $1.09 | $1.09 | 2,589,452 |
| 2024-12-19 | $1.14 | $1.14 | $1.08 | $1.10 | $1.10 | 1,716,241 |
| 2024-12-18 | $1.19 | $1.19 | $1.09 | $1.10 | $1.10 | 2,194,509 |
| 2024-12-17 | $1.18 | $1.19 | $1.14 | $1.16 | $1.16 | 1,675,029 |
| 2024-12-16 | $1.20 | $1.21 | $1.17 | $1.17 | $1.17 | 1,743,360 |
| 2024-12-13 | $1.23 | $1.24 | $1.20 | $1.20 | $1.20 | 1,199,863 |
| 2024-12-12 | $1.25 | $1.27 | $1.21 | $1.22 | $1.22 | 1,445,419 |
| 2024-12-11 | $1.27 | $1.30 | $1.24 | $1.25 | $1.25 | 1,414,380 |
| 2024-12-10 | $1.34 | $1.34 | $1.25 | $1.26 | $1.26 | 1,436,737 |
| 2024-12-09 | $1.25 | $1.36 | $1.24 | $1.34 | $1.34 | 3,094,624 |
| 2024-12-06 | $1.21 | $1.25 | $1.20 | $1.25 | $1.25 | 2,116,463 |
| 2024-12-05 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 1,246,367 |
| 2024-12-04 | $1.25 | $1.26 | $1.22 | $1.25 | $1.25 | 1,278,323 |
| 2024-12-03 | $1.23 | $1.25 | $1.21 | $1.25 | $1.25 | 1,541,757 |
| 2024-12-02 | $1.23 | $1.26 | $1.22 | $1.25 | $1.25 | 1,479,975 |
| 2024-11-29 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 809,351 |
| 2024-11-27 | $1.20 | $1.24 | $1.19 | $1.19 | $1.19 | 1,207,834 |
| 2024-11-26 | $1.24 | $1.25 | $1.18 | $1.19 | $1.19 | 1,701,277 |
| 2024-11-25 | $1.23 | $1.29 | $1.23 | $1.25 | $1.25 | 2,096,192 |
| 2024-11-22 | $1.22 | $1.23 | $1.20 | $1.22 | $1.22 | 1,538,465 |
| 2024-11-21 | $1.13 | $1.22 | $1.13 | $1.20 | $1.20 | 3,459,629 |
| 2024-11-20 | $1.18 | $1.19 | $1.12 | $1.13 | $1.13 | 2,505,369 |
| 2024-11-19 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 2,821,317 |
| 2024-11-18 | $1.22 | $1.23 | $1.17 | $1.19 | $1.19 | 2,520,871 |
| 2024-11-15 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 2,140,128 |
| 2024-11-14 | $1.35 | $1.35 | $1.23 | $1.25 | $1.25 | 3,712,438 |
| 2024-11-13 | $1.42 | $1.43 | $1.33 | $1.35 | $1.35 | 2,352,693 |
| 2024-11-12 | $1.61 | $1.62 | $1.42 | $1.44 | $1.44 | 2,391,730 |
| 2024-11-11 | $1.56 | $1.69 | $1.53 | $1.65 | $1.65 | 3,354,694 |
| 2024-11-08 | $1.40 | $1.69 | $1.39 | $1.57 | $1.57 | 4,179,718 |
| 2024-11-07 | $1.44 | $1.50 | $1.39 | $1.45 | $1.45 | 2,261,363 |
| 2024-11-06 | $1.44 | $1.48 | $1.39 | $1.44 | $1.44 | 1,919,225 |
| 2024-11-05 | $1.34 | $1.41 | $1.33 | $1.40 | $1.40 | 1,256,338 |
| 2024-11-04 | $1.36 | $1.42 | $1.33 | $1.34 | $1.34 | 1,066,793 |
| 2024-11-01 | $1.37 | $1.40 | $1.33 | $1.37 | $1.37 | 834,861 |
| 2024-10-31 | $1.36 | $1.39 | $1.33 | $1.35 | $1.35 | 861,539 |
| 2024-10-30 | $1.53 | $1.54 | $1.35 | $1.36 | $1.36 | 1,764,964 |
| 2024-10-29 | $1.35 | $1.56 | $1.34 | $1.56 | $1.56 | 3,059,094 |
| 2024-10-28 | $1.30 | $1.37 | $1.30 | $1.37 | $1.37 | 807,216 |
| 2024-10-25 | $1.32 | $1.34 | $1.30 | $1.30 | $1.30 | 678,237 |
| 2024-10-24 | $1.33 | $1.37 | $1.31 | $1.32 | $1.32 | 799,898 |
| 2024-10-23 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 670,535 |
| 2024-10-22 | $1.31 | $1.37 | $1.31 | $1.37 | $1.37 | 975,193 |
| 2024-10-21 | $1.30 | $1.32 | $1.30 | $1.31 | $1.31 | 604,349 |
| 2024-10-18 | $1.26 | $1.31 | $1.26 | $1.31 | $1.31 | 703,457 |
| 2024-10-17 | $1.30 | $1.30 | $1.25 | $1.27 | $1.27 | 722,346 |
| 2024-10-16 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 664,656 |
| 2024-10-15 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 829,208 |
| 2024-10-14 | $1.29 | $1.29 | $1.25 | $1.28 | $1.28 | 677,583 |
| 2024-10-11 | $1.26 | $1.29 | $1.26 | $1.29 | $1.29 | 650,188 |
| 2024-10-10 | $1.28 | $1.29 | $1.25 | $1.26 | $1.26 | 970,449 |
| 2024-10-09 | $1.30 | $1.31 | $1.28 | $1.29 | $1.29 | 536,733 |
| 2024-10-08 | $1.30 | $1.31 | $1.28 | $1.30 | $1.30 | 625,073 |
| 2024-10-07 | $1.31 | $1.34 | $1.28 | $1.31 | $1.31 | 958,549 |
| 2024-10-04 | $1.30 | $1.34 | $1.29 | $1.30 | $1.30 | 1,358,670 |
| 2024-10-03 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 550,775 |
| 2024-10-02 | $1.36 | $1.36 | $1.32 | $1.33 | $1.33 | 635,350 |
| 2024-10-01 | $1.36 | $1.37 | $1.34 | $1.34 | $1.34 | 860,798 |
| 2024-09-30 | $1.33 | $1.38 | $1.32 | $1.36 | $1.36 | 767,401 |
| 2024-09-27 | $1.28 | $1.35 | $1.28 | $1.33 | $1.33 | 910,969 |
| 2024-09-26 | $1.29 | $1.33 | $1.28 | $1.30 | $1.30 | 1,045,358 |
| 2024-09-25 | $1.31 | $1.33 | $1.27 | $1.28 | $1.28 | 985,222 |
| 2024-09-24 | $1.32 | $1.36 | $1.30 | $1.32 | $1.32 | 815,541 |
| 2024-09-23 | $1.32 | $1.33 | $1.28 | $1.31 | $1.31 | 1,050,781 |
| 2024-09-20 | $1.37 | $1.38 | $1.30 | $1.30 | $1.30 | 2,311,855 |
| 2024-09-19 | $1.40 | $1.40 | $1.37 | $1.39 | $1.39 | 560,293 |
| 2024-09-18 | $1.37 | $1.42 | $1.31 | $1.34 | $1.34 | 1,182,260 |
| 2024-09-17 | $1.35 | $1.37 | $1.33 | $1.35 | $1.35 | 983,088 |
| 2024-09-16 | $1.34 | $1.36 | $1.31 | $1.34 | $1.34 | 842,441 |
| 2024-09-13 | $1.30 | $1.38 | $1.30 | $1.35 | $1.35 | 1,668,395 |
| 2024-09-12 | $1.27 | $1.32 | $1.25 | $1.30 | $1.30 | 1,081,773 |
| 2024-09-11 | $1.26 | $1.28 | $1.23 | $1.27 | $1.27 | 1,045,619 |
| 2024-09-10 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 936,294 |
| 2024-09-09 | $1.22 | $1.29 | $1.22 | $1.26 | $1.26 | 1,216,413 |
| 2024-09-06 | $1.25 | $1.28 | $1.21 | $1.22 | $1.22 | 971,207 |
| 2024-09-05 | $1.26 | $1.29 | $1.24 | $1.26 | $1.26 | 1,237,810 |
| 2024-09-04 | $1.25 | $1.28 | $1.22 | $1.24 | $1.24 | 849,635 |
| 2024-09-03 | $1.28 | $1.29 | $1.21 | $1.23 | $1.23 | 1,365,130 |
| 2024-08-30 | $1.29 | $1.31 | $1.25 | $1.28 | $1.28 | 1,195,453 |
| 2024-08-29 | $1.25 | $1.33 | $1.24 | $1.31 | $1.31 | 1,278,848 |
| 2024-08-28 | $1.27 | $1.31 | $1.24 | $1.24 | $1.24 | 977,685 |
| 2024-08-27 | $1.28 | $1.29 | $1.25 | $1.27 | $1.27 | 1,021,802 |
| 2024-08-26 | $1.34 | $1.35 | $1.29 | $1.29 | $1.29 | 1,602,995 |
| 2024-08-23 | $1.27 | $1.36 | $1.27 | $1.34 | $1.34 | 1,331,782 |
| 2024-08-22 | $1.31 | $1.32 | $1.25 | $1.26 | $1.26 | 982,431 |
| 2024-08-21 | $1.32 | $1.34 | $1.30 | $1.31 | $1.31 | 881,871 |
| 2024-08-20 | $1.31 | $1.34 | $1.30 | $1.32 | $1.32 | 1,376,490 |
| 2024-08-19 | $1.25 | $1.32 | $1.25 | $1.31 | $1.31 | 2,047,485 |
| 2024-08-16 | $1.22 | $1.27 | $1.22 | $1.24 | $1.24 | 1,709,560 |
| 2024-08-15 | $1.20 | $1.29 | $1.20 | $1.25 | $1.25 | 2,175,042 |
| 2024-08-14 | $1.26 | $1.29 | $1.17 | $1.18 | $1.18 | 2,057,873 |
| 2024-08-13 | $1.19 | $1.30 | $1.19 | $1.28 | $1.28 | 1,732,883 |
| 2024-08-12 | $1.20 | $1.21 | $1.18 | $1.20 | $1.20 | 1,876,277 |
| 2024-08-09 | $1.23 | $1.24 | $1.17 | $1.20 | $1.20 | 1,918,993 |
| 2024-08-08 | $1.20 | $1.26 | $1.18 | $1.22 | $1.22 | 1,679,960 |
| 2024-08-07 | $1.32 | $1.32 | $1.16 | $1.16 | $1.16 | 3,697,503 |
| 2024-08-06 | $1.34 | $1.35 | $1.28 | $1.32 | $1.32 | 1,766,051 |
| 2024-08-05 | $1.30 | $1.35 | $1.27 | $1.32 | $1.32 | 1,449,363 |
| 2024-08-02 | $1.39 | $1.42 | $1.36 | $1.36 | $1.36 | 1,405,776 |
| 2024-08-01 | $1.51 | $1.54 | $1.42 | $1.44 | $1.44 | 1,727,407 |
| 2024-07-31 | $1.53 | $1.57 | $1.48 | $1.52 | $1.52 | 1,459,015 |
| 2024-07-30 | $1.55 | $1.58 | $1.50 | $1.52 | $1.52 | 1,064,502 |
| 2024-07-29 | $1.58 | $1.60 | $1.52 | $1.55 | $1.55 | 1,003,821 |
| 2024-07-26 | $1.63 | $1.63 | $1.56 | $1.58 | $1.58 | 891,176 |
| 2024-07-25 | $1.55 | $1.62 | $1.51 | $1.58 | $1.58 | 1,379,310 |
| 2024-07-24 | $1.58 | $1.63 | $1.55 | $1.56 | $1.56 | 1,210,984 |
| 2024-07-23 | $1.58 | $1.62 | $1.56 | $1.59 | $1.59 | 1,177,910 |
| 2024-07-22 | $1.61 | $1.62 | $1.54 | $1.60 | $1.60 | 1,091,331 |
| 2024-07-19 | $1.59 | $1.59 | $1.52 | $1.58 | $1.58 | 1,166,163 |
| 2024-07-18 | $1.65 | $1.70 | $1.56 | $1.57 | $1.57 | 1,679,645 |
| 2024-07-17 | $1.70 | $1.76 | $1.62 | $1.67 | $1.67 | 1,643,929 |
| 2024-07-16 | $1.66 | $1.76 | $1.64 | $1.76 | $1.76 | 2,229,773 |
| 2024-07-15 | $1.64 | $1.68 | $1.61 | $1.64 | $1.64 | 1,710,185 |
| 2024-07-12 | $1.64 | $1.66 | $1.59 | $1.64 | $1.64 | 1,715,006 |
| 2024-07-11 | $1.55 | $1.64 | $1.55 | $1.64 | $1.64 | 2,421,489 |
| 2024-07-10 | $1.54 | $1.58 | $1.49 | $1.52 | $1.52 | 1,744,629 |
| 2024-07-09 | $1.41 | $1.54 | $1.39 | $1.54 | $1.54 | 2,727,832 |
| 2024-07-08 | $1.38 | $1.43 | $1.37 | $1.42 | $1.42 | 1,548,856 |
| 2024-07-05 | $1.38 | $1.39 | $1.36 | $1.39 | $1.39 | 1,566,843 |
| 2024-07-03 | $1.34 | $1.40 | $1.34 | $1.40 | $1.40 | 1,219,581 |
| 2024-07-02 | $1.38 | $1.40 | $1.32 | $1.35 | $1.35 | 1,661,279 |
| 2024-07-01 | $1.41 | $1.41 | $1.35 | $1.39 | $1.39 | 1,527,482 |
| 2024-06-28 | $1.33 | $1.43 | $1.29 | $1.42 | $1.42 | 5,222,839 |
| 2024-06-27 | $1.32 | $1.33 | $1.28 | $1.31 | $1.31 | 1,307,483 |
| 2024-06-26 | $1.31 | $1.34 | $1.30 | $1.31 | $1.31 | 1,112,712 |
| 2024-06-25 | $1.35 | $1.35 | $1.30 | $1.31 | $1.31 | 2,066,870 |
| 2024-06-24 | $1.38 | $1.40 | $1.34 | $1.35 | $1.35 | 1,992,115 |
| 2024-06-21 | $1.38 | $1.41 | $1.35 | $1.37 | $1.37 | 2,773,701 |
| 2024-06-20 | $1.34 | $1.39 | $1.31 | $1.37 | $1.37 | 2,390,866 |
| 2024-06-18 | $1.37 | $1.39 | $1.33 | $1.33 | $1.33 | 2,098,891 |
| 2024-06-17 | $1.39 | $1.40 | $1.32 | $1.37 | $1.37 | 1,853,263 |
| 2024-06-14 | $1.49 | $1.49 | $1.37 | $1.37 | $1.37 | 2,327,425 |
| 2024-06-13 | $1.58 | $1.58 | $1.48 | $1.48 | $1.48 | 1,489,998 |
| 2024-06-12 | $1.64 | $1.68 | $1.55 | $1.58 | $1.58 | 2,050,814 |
| 2024-06-11 | $1.52 | $1.66 | $1.49 | $1.64 | $1.64 | 3,628,746 |
| 2024-06-10 | $1.44 | $1.54 | $1.42 | $1.52 | $1.52 | 2,274,786 |
| 2024-06-07 | $1.48 | $1.48 | $1.44 | $1.46 | $1.46 | 1,511,397 |
| 2024-06-06 | $1.48 | $1.51 | $1.46 | $1.48 | $1.48 | 1,695,394 |
| 2024-06-05 | $1.49 | $1.50 | $1.45 | $1.48 | $1.48 | 1,714,493 |
| 2024-06-04 | $1.52 | $1.52 | $1.46 | $1.49 | $1.49 | 1,723,099 |
| 2024-06-03 | $1.55 | $1.56 | $1.50 | $1.50 | $1.50 | 1,449,772 |
| 2024-05-31 | $1.53 | $1.55 | $1.50 | $1.52 | $1.52 | 4,290,408 |
| 2024-05-30 | $1.52 | $1.55 | $1.50 | $1.52 | $1.52 | 1,355,834 |
| 2024-05-29 | $1.56 | $1.56 | $1.50 | $1.51 | $1.51 | 1,319,462 |
| 2024-05-28 | $1.54 | $1.59 | $1.53 | $1.55 | $1.55 | 1,554,280 |
| 2024-05-24 | $1.49 | $1.56 | $1.48 | $1.54 | $1.54 | 1,781,100 |
| 2024-05-23 | $1.56 | $1.57 | $1.47 | $1.49 | $1.49 | 3,116,554 |
| 2024-05-22 | $1.57 | $1.59 | $1.54 | $1.56 | $1.56 | 1,970,302 |
| 2024-05-21 | $1.60 | $1.61 | $1.55 | $1.57 | $1.57 | 2,030,250 |
| 2024-05-20 | $1.64 | $1.65 | $1.56 | $1.56 | $1.56 | 2,849,307 |
| 2024-05-17 | $1.65 | $1.67 | $1.62 | $1.62 | $1.62 | 1,858,077 |
| 2024-05-16 | $1.71 | $1.71 | $1.65 | $1.65 | $1.65 | 2,552,523 |
| 2024-05-15 | $1.80 | $1.80 | $1.70 | $1.70 | $1.70 | 1,480,290 |
| 2024-05-14 | $1.74 | $1.85 | $1.74 | $1.77 | $1.77 | 2,690,494 |
| 2024-05-13 | $1.66 | $1.75 | $1.62 | $1.66 | $1.66 | 2,912,596 |
| 2024-05-10 | $1.72 | $1.73 | $1.58 | $1.59 | $1.59 | 3,628,013 |
| 2024-05-09 | $1.71 | $1.72 | $1.69 | $1.72 | $1.72 | 1,077,423 |
| 2024-05-08 | $1.78 | $1.79 | $1.65 | $1.71 | $1.71 | 3,149,171 |
| 2024-05-07 | $1.90 | $1.95 | $1.82 | $1.84 | $1.84 | 2,849,156 |
| 2024-05-06 | $1.92 | $1.96 | $1.85 | $1.91 | $1.91 | 1,691,774 |
| 2024-05-03 | $1.95 | $1.98 | $1.90 | $1.92 | $1.92 | 1,039,760 |
| 2024-05-02 | $1.89 | $1.92 | $1.84 | $1.91 | $1.91 | 1,193,781 |
| 2024-05-01 | $1.75 | $1.91 | $1.74 | $1.86 | $1.86 | 2,303,901 |
| 2024-04-30 | $1.78 | $1.79 | $1.73 | $1.73 | $1.73 | 1,432,897 |
| 2024-04-29 | $1.73 | $1.79 | $1.72 | $1.78 | $1.78 | 1,485,439 |
| 2024-04-26 | $1.72 | $1.74 | $1.70 | $1.73 | $1.73 | 1,056,110 |
| 2024-04-25 | $1.73 | $1.74 | $1.70 | $1.71 | $1.71 | 1,441,091 |
| 2024-04-24 | $1.81 | $1.82 | $1.74 | $1.77 | $1.77 | 1,547,183 |
| 2024-04-23 | $1.68 | $1.80 | $1.67 | $1.79 | $1.79 | 2,152,755 |
| 2024-04-22 | $1.73 | $1.73 | $1.67 | $1.69 | $1.69 | 1,932,908 |
| 2024-04-19 | $1.73 | $1.78 | $1.69 | $1.70 | $1.70 | 2,081,133 |
| 2024-04-18 | $1.76 | $1.80 | $1.74 | $1.75 | $1.75 | 1,741,322 |
| 2024-04-17 | $1.78 | $1.84 | $1.74 | $1.76 | $1.76 | 3,321,311 |
| 2024-04-16 | $1.76 | $1.83 | $1.68 | $1.77 | $1.77 | 3,115,517 |
| 2024-04-15 | $1.83 | $1.86 | $1.76 | $1.76 | $1.76 | 2,206,026 |
| 2024-04-12 | $1.88 | $1.90 | $1.81 | $1.82 | $1.82 | 2,628,603 |
| 2024-04-11 | $1.94 | $1.95 | $1.87 | $1.88 | $1.88 | 2,318,051 |
| 2024-04-10 | $2.02 | $2.02 | $1.91 | $1.93 | $1.93 | 2,847,534 |
| 2024-04-09 | $2.06 | $2.10 | $2.02 | $2.04 | $2.04 | 1,486,079 |
| 2024-04-08 | $2.08 | $2.09 | $2.05 | $2.06 | $2.06 | 1,030,159 |
| 2024-04-05 | $2.11 | $2.11 | $2.02 | $2.04 | $2.04 | 2,668,731 |
| 2024-04-04 | $2.19 | $2.24 | $2.07 | $2.11 | $2.11 | 2,003,242 |
| 2024-04-03 | $2.14 | $2.17 | $2.11 | $2.17 | $2.17 | 1,120,450 |
| 2024-04-02 | $2.22 | $2.22 | $2.12 | $2.15 | $2.15 | 1,512,851 |
| 2024-04-01 | $2.26 | $2.32 | $2.24 | $2.25 | $2.25 | 1,372,431 |
| 2024-03-28 | $2.24 | $2.31 | $2.21 | $2.23 | $2.23 | 2,185,867 |
| 2024-03-27 | $2.21 | $2.28 | $2.19 | $2.23 | $2.23 | 2,133,106 |
| 2024-03-26 | $2.29 | $2.31 | $2.21 | $2.21 | $2.21 | 1,601,211 |
| 2024-03-25 | $2.33 | $2.38 | $2.27 | $2.27 | $2.27 | 1,405,289 |
| 2024-03-22 | $2.30 | $2.40 | $2.30 | $2.32 | $2.32 | 1,942,986 |
| 2024-03-21 | $2.35 | $2.38 | $2.28 | $2.33 | $2.33 | 1,712,679 |
| 2024-03-20 | $2.17 | $2.35 | $2.12 | $2.33 | $2.33 | 4,026,354 |
| 2024-03-19 | $2.17 | $2.20 | $2.14 | $2.14 | $2.14 | 1,956,652 |
| 2024-03-18 | $2.23 | $2.23 | $2.16 | $2.17 | $2.17 | 2,383,194 |
| 2024-03-15 | $2.14 | $2.24 | $2.13 | $2.22 | $2.22 | 3,969,864 |
| 2024-03-14 | $2.23 | $2.23 | $2.13 | $2.14 | $2.14 | 2,599,672 |
| 2024-03-13 | $2.25 | $2.29 | $2.20 | $2.22 | $2.22 | 1,884,123 |
| 2024-03-12 | $2.33 | $2.34 | $2.24 | $2.25 | $2.25 | 1,330,144 |
| 2024-03-11 | $2.33 | $2.38 | $2.31 | $2.34 | $2.34 | 1,352,149 |
| 2024-03-08 | $2.31 | $2.39 | $2.31 | $2.35 | $2.35 | 1,391,937 |
| 2024-03-07 | $2.27 | $2.32 | $2.26 | $2.30 | $2.30 | 918,196 |
| 2024-03-06 | $2.26 | $2.30 | $2.23 | $2.25 | $2.25 | 1,350,854 |
| 2024-03-05 | $2.31 | $2.32 | $2.22 | $2.22 | $2.22 | 1,895,349 |
| 2024-03-04 | $2.36 | $2.36 | $2.27 | $2.31 | $2.31 | 1,639,232 |
| 2024-03-01 | $2.34 | $2.40 | $2.31 | $2.37 | $2.37 | 1,090,637 |
| 2024-02-29 | $2.35 | $2.42 | $2.31 | $2.34 | $2.34 | 1,810,813 |
| 2024-02-28 | $2.25 | $2.35 | $2.22 | $2.31 | $2.31 | 2,398,996 |
| 2024-02-27 | $2.24 | $2.29 | $2.22 | $2.26 | $2.26 | 1,207,230 |
| 2024-02-26 | $2.22 | $2.24 | $2.18 | $2.24 | $2.24 | 1,170,189 |
| 2024-02-23 | $2.19 | $2.23 | $2.15 | $2.22 | $2.22 | 1,333,152 |
| 2024-02-22 | $2.28 | $2.28 | $2.17 | $2.18 | $2.18 | 2,607,933 |
| 2024-02-21 | $2.25 | $2.29 | $2.21 | $2.26 | $2.26 | 2,307,073 |
| 2024-02-20 | $2.38 | $2.39 | $2.26 | $2.26 | $2.26 | 2,703,249 |
| 2024-02-16 | $2.43 | $2.46 | $2.36 | $2.37 | $2.37 | 2,996,546 |
| 2024-02-15 | $2.39 | $2.52 | $2.39 | $2.49 | $2.49 | 2,369,948 |
| 2024-02-14 | $2.42 | $2.48 | $2.38 | $2.39 | $2.39 | 1,961,121 |
| 2024-02-13 | $2.57 | $2.57 | $2.39 | $2.39 | $2.39 | 4,636,134 |
| 2024-02-12 | $2.59 | $2.67 | $2.57 | $2.58 | $2.58 | 4,680,149 |
| 2024-02-09 | $2.57 | $2.62 | $2.50 | $2.57 | $2.57 | 2,488,658 |
| 2024-02-08 | $2.48 | $2.67 | $2.45 | $2.58 | $2.58 | 5,828,877 |
| 2024-02-07 | $3.03 | $3.03 | $2.89 | $2.90 | $2.90 | 1,833,379 |
| 2024-02-06 | $2.86 | $3.00 | $2.85 | $2.99 | $2.99 | 989,103 |
| 2024-02-05 | $2.92 | $2.92 | $2.84 | $2.86 | $2.86 | 1,683,480 |
| 2024-02-02 | $3.00 | $3.02 | $2.94 | $2.96 | $2.96 | 1,419,640 |
| 2024-02-01 | $3.05 | $3.15 | $3.00 | $3.06 | $3.06 | 1,563,430 |
| 2024-01-31 | $3.08 | $3.15 | $2.98 | $2.98 | $2.98 | 1,325,861 |
| 2024-01-30 | $3.18 | $3.18 | $3.09 | $3.09 | $3.09 | 734,639 |
| 2024-01-29 | $3.20 | $3.22 | $3.13 | $3.22 | $3.22 | 833,204 |
| 2024-01-26 | $3.27 | $3.32 | $3.20 | $3.20 | $3.20 | 615,307 |
| 2024-01-25 | $3.29 | $3.32 | $3.21 | $3.24 | $3.24 | 686,426 |
| 2024-01-24 | $3.35 | $3.40 | $3.23 | $3.24 | $3.24 | 919,895 |
| 2024-01-23 | $3.28 | $3.31 | $3.23 | $3.31 | $3.31 | 1,209,487 |
| 2024-01-22 | $3.14 | $3.26 | $3.14 | $3.25 | $3.25 | 1,315,096 |
| 2024-01-19 | $3.10 | $3.15 | $3.01 | $3.13 | $3.13 | 904,640 |
| 2024-01-18 | $3.18 | $3.23 | $3.06 | $3.08 | $3.08 | 913,983 |
| 2024-01-17 | $3.15 | $3.19 | $3.11 | $3.17 | $3.17 | 1,074,707 |
| 2024-01-16 | $3.28 | $3.28 | $3.17 | $3.20 | $3.20 | 1,052,594 |
| 2024-01-12 | $3.25 | $3.36 | $3.24 | $3.30 | $3.30 | 1,518,149 |
| 2024-01-11 | $3.27 | $3.27 | $3.14 | $3.21 | $3.21 | 1,830,986 |
| 2024-01-10 | $3.19 | $3.31 | $3.13 | $3.29 | $3.29 | 1,817,895 |
| 2024-01-09 | $3.22 | $3.23 | $3.15 | $3.17 | $3.17 | 1,841,113 |
| 2024-01-08 | $3.24 | $3.29 | $3.22 | $3.26 | $3.26 | 1,271,406 |
| 2024-01-05 | $3.22 | $3.26 | $3.19 | $3.23 | $3.23 | 1,660,465 |
| 2024-01-04 | $3.26 | $3.28 | $3.21 | $3.23 | $3.23 | 1,211,811 |
| 2024-01-03 | $3.35 | $3.36 | $3.21 | $3.24 | $3.24 | 1,575,932 |
| 2024-01-02 | $3.44 | $3.50 | $3.37 | $3.42 | $3.42 | 1,039,361 |
| 2023-12-29 | $3.50 | $3.56 | $3.44 | $3.47 | $3.47 | 1,376,169 |
| 2023-12-28 | $3.47 | $3.54 | $3.46 | $3.51 | $3.51 | 948,638 |
| 2023-12-27 | $3.54 | $3.56 | $3.48 | $3.50 | $3.50 | 1,086,928 |
| 2023-12-26 | $3.50 | $3.58 | $3.49 | $3.54 | $3.54 | 1,462,327 |
| 2023-12-22 | $3.50 | $3.55 | $3.45 | $3.50 | $3.50 | 956,581 |
| 2023-12-21 | $3.46 | $3.53 | $3.42 | $3.49 | $3.49 | 1,157,896 |
| 2023-12-20 | $3.55 | $3.60 | $3.40 | $3.42 | $3.42 | 1,482,595 |
| 2023-12-19 | $3.52 | $3.61 | $3.51 | $3.57 | $3.57 | 1,442,366 |
| 2023-12-18 | $3.56 | $3.59 | $3.48 | $3.50 | $3.50 | 1,939,460 |
| 2023-12-15 | $3.74 | $3.74 | $3.52 | $3.55 | $3.55 | 3,787,318 |
| 2023-12-14 | $3.56 | $3.80 | $3.56 | $3.70 | $3.70 | 4,662,952 |
| 2023-12-13 | $3.25 | $3.60 | $3.25 | $3.60 | $3.60 | 3,163,643 |
| 2023-12-12 | $3.41 | $3.45 | $3.21 | $3.28 | $3.28 | 2,815,895 |
| 2023-12-11 | $3.52 | $3.61 | $3.52 | $3.58 | $3.58 | 1,339,966 |
| 2023-12-08 | $3.52 | $3.58 | $3.51 | $3.55 | $3.55 | 1,036,317 |
| 2023-12-07 | $3.57 | $3.57 | $3.50 | $3.54 | $3.54 | 1,067,867 |
| 2023-12-06 | $3.58 | $3.66 | $3.53 | $3.53 | $3.53 | 925,198 |
| 2023-12-05 | $3.60 | $3.64 | $3.54 | $3.55 | $3.55 | 1,068,554 |
| 2023-12-04 | $3.70 | $3.74 | $3.59 | $3.62 | $3.62 | 1,302,241 |
| 2023-12-01 | $3.59 | $3.74 | $3.54 | $3.73 | $3.73 | 1,089,580 |
| 2023-11-30 | $3.60 | $3.62 | $3.51 | $3.61 | $3.61 | 1,117,792 |
| 2023-11-29 | $3.63 | $3.67 | $3.57 | $3.59 | $3.59 | 859,509 |
| 2023-11-28 | $3.58 | $3.61 | $3.51 | $3.55 | $3.55 | 1,301,692 |
| 2023-11-27 | $3.64 | $3.64 | $3.55 | $3.61 | $3.61 | 1,202,180 |
| 2023-11-24 | $3.52 | $3.66 | $3.52 | $3.61 | $3.61 | 785,553 |
| 2023-11-22 | $3.59 | $3.68 | $3.54 | $3.55 | $3.55 | 1,440,835 |
| 2023-11-21 | $3.70 | $3.71 | $3.53 | $3.54 | $3.54 | 2,527,857 |
| 2023-11-20 | $3.59 | $3.78 | $3.53 | $3.75 | $3.75 | 3,056,410 |
| 2023-11-17 | $3.37 | $3.55 | $3.35 | $3.54 | $3.54 | 2,254,756 |
| 2023-11-16 | $3.54 | $3.59 | $3.32 | $3.33 | $3.33 | 1,834,657 |
| 2023-11-15 | $3.43 | $3.64 | $3.37 | $3.58 | $3.58 | 3,237,015 |
| 2023-11-14 | $3.30 | $3.47 | $3.26 | $3.43 | $3.43 | 3,309,967 |
| 2023-11-13 | $3.04 | $3.29 | $3.01 | $3.22 | $3.22 | 2,872,563 |
| 2023-11-10 | $2.95 | $3.06 | $2.92 | $3.05 | $3.05 | 1,631,815 |
| 2023-11-09 | $3.15 | $3.17 | $2.87 | $2.93 | $2.93 | 2,982,228 |
| 2023-11-08 | $2.85 | $3.24 | $2.77 | $3.16 | $3.16 | 5,197,825 |
| 2023-11-07 | $2.74 | $2.80 | $2.67 | $2.68 | $2.68 | 2,467,803 |
| 2023-11-06 | $2.84 | $2.85 | $2.73 | $2.74 | $2.74 | 1,254,528 |
| 2023-11-03 | $2.72 | $2.84 | $2.67 | $2.83 | $2.83 | 1,858,810 |
| 2023-11-02 | $2.56 | $2.69 | $2.55 | $2.68 | $2.68 | 1,481,280 |
| 2023-11-01 | $2.51 | $2.58 | $2.48 | $2.51 | $2.51 | 1,118,927 |
| 2023-10-31 | $2.44 | $2.51 | $2.42 | $2.51 | $2.51 | 1,027,807 |
| 2023-10-30 | $2.50 | $2.50 | $2.41 | $2.43 | $2.43 | 1,246,315 |
| 2023-10-27 | $2.54 | $2.55 | $2.41 | $2.43 | $2.43 | 1,581,952 |
| 2023-10-26 | $2.61 | $2.63 | $2.52 | $2.54 | $2.54 | 1,222,772 |
| 2023-10-25 | $2.61 | $2.64 | $2.54 | $2.60 | $2.60 | 1,226,674 |
| 2023-10-24 | $2.69 | $2.72 | $2.63 | $2.64 | $2.64 | 1,007,023 |
| 2023-10-23 | $2.61 | $2.68 | $2.58 | $2.66 | $2.66 | 1,319,196 |
| 2023-10-20 | $2.67 | $2.68 | $2.60 | $2.60 | $2.60 | 997,849 |
| 2023-10-19 | $2.69 | $2.72 | $2.62 | $2.66 | $2.66 | 2,049,063 |
| 2023-10-18 | $2.86 | $2.87 | $2.68 | $2.69 | $2.69 | 1,244,436 |
| 2023-10-17 | $2.78 | $2.90 | $2.75 | $2.86 | $2.86 | 1,083,211 |
| 2023-10-16 | $2.78 | $2.84 | $2.76 | $2.79 | $2.79 | 868,997 |
| 2023-10-13 | $2.80 | $2.82 | $2.75 | $2.75 | $2.75 | 1,158,212 |
| 2023-10-12 | $2.90 | $2.90 | $2.77 | $2.80 | $2.80 | 1,143,553 |
| 2023-10-11 | $3.00 | $3.05 | $2.86 | $2.88 | $2.88 | 1,122,253 |
| 2023-10-10 | $2.88 | $3.02 | $2.88 | $2.98 | $2.98 | 1,262,903 |
| 2023-10-09 | $2.88 | $2.89 | $2.83 | $2.87 | $2.87 | 965,592 |
| 2023-10-06 | $2.90 | $2.93 | $2.82 | $2.90 | $2.90 | 1,216,160 |
| 2023-10-05 | $3.00 | $3.02 | $2.87 | $2.90 | $2.90 | 1,436,087 |
| 2023-10-04 | $3.07 | $3.09 | $2.99 | $3.01 | $3.01 | 1,111,221 |
| 2023-10-03 | $3.00 | $3.11 | $2.99 | $3.07 | $3.07 | 1,462,813 |
| 2023-10-02 | $3.14 | $3.14 | $3.01 | $3.02 | $3.02 | 1,259,925 |
| 2023-09-29 | $3.17 | $3.20 | $3.12 | $3.14 | $3.14 | 1,398,113 |
| 2023-09-28 | $3.19 | $3.21 | $3.10 | $3.14 | $3.14 | 912,725 |
| 2023-09-27 | $3.24 | $3.31 | $3.17 | $3.19 | $3.19 | 1,401,446 |
| 2023-09-26 | $3.28 | $3.28 | $3.14 | $3.15 | $3.15 | 1,776,818 |
| 2023-09-25 | $3.27 | $3.28 | $3.23 | $3.25 | $3.25 | 1,027,430 |
| 2023-09-22 | $3.37 | $3.39 | $3.27 | $3.28 | $3.28 | 994,984 |
| 2023-09-21 | $3.45 | $3.47 | $3.35 | $3.36 | $3.36 | 677,137 |
| 2023-09-20 | $3.49 | $3.55 | $3.46 | $3.49 | $3.49 | 538,924 |
| 2023-09-19 | $3.51 | $3.53 | $3.45 | $3.48 | $3.48 | 727,766 |
| 2023-09-18 | $3.55 | $3.60 | $3.48 | $3.52 | $3.52 | 791,130 |
| 2023-09-15 | $3.56 | $3.59 | $3.50 | $3.54 | $3.54 | 1,494,077 |
| 2023-09-14 | $3.48 | $3.57 | $3.46 | $3.56 | $3.56 | 980,172 |
| 2023-09-13 | $3.43 | $3.49 | $3.41 | $3.48 | $3.48 | 947,694 |
| 2023-09-12 | $3.41 | $3.45 | $3.38 | $3.44 | $3.44 | 1,175,893 |
| 2023-09-11 | $3.44 | $3.52 | $3.39 | $3.42 | $3.42 | 1,766,716 |
| 2023-09-08 | $3.50 | $3.51 | $3.42 | $3.44 | $3.44 | 746,075 |
| 2023-09-07 | $3.52 | $3.53 | $3.44 | $3.50 | $3.50 | 1,280,263 |
| 2023-09-06 | $3.55 | $3.59 | $3.50 | $3.56 | $3.56 | 871,140 |
| 2023-09-05 | $3.63 | $3.64 | $3.55 | $3.56 | $3.56 | 1,172,528 |
| 2023-09-01 | $3.67 | $3.71 | $3.60 | $3.64 | $3.64 | 886,763 |
| 2023-08-31 | $3.65 | $3.75 | $3.62 | $3.64 | $3.64 | 1,802,986 |
| 2023-08-30 | $3.66 | $3.70 | $3.60 | $3.61 | $3.61 | 1,089,983 |
| 2023-08-29 | $3.67 | $3.74 | $3.65 | $3.69 | $3.69 | 1,040,225 |
| 2023-08-28 | $3.77 | $3.80 | $3.65 | $3.67 | $3.67 | 1,031,313 |
| 2023-08-25 | $3.82 | $3.87 | $3.71 | $3.73 | $3.73 | 925,760 |
| 2023-08-24 | $3.91 | $3.94 | $3.78 | $3.81 | $3.81 | 1,375,236 |
| 2023-08-23 | $3.80 | $3.91 | $3.75 | $3.90 | $3.90 | 1,433,681 |
| 2023-08-22 | $3.80 | $3.82 | $3.66 | $3.72 | $3.72 | 1,225,911 |
| 2023-08-21 | $3.74 | $3.83 | $3.70 | $3.77 | $3.77 | 1,611,569 |
| 2023-08-18 | $3.62 | $3.80 | $3.62 | $3.75 | $3.75 | 1,788,657 |
| 2023-08-17 | $3.53 | $3.69 | $3.53 | $3.68 | $3.68 | 2,482,795 |
| 2023-08-16 | $3.71 | $3.74 | $3.52 | $3.52 | $3.52 | 2,277,997 |
| 2023-08-15 | $3.97 | $3.98 | $3.73 | $3.74 | $3.74 | 2,173,141 |
| 2023-08-14 | $3.90 | $4.01 | $3.88 | $4.01 | $4.01 | 1,291,212 |
| 2023-08-11 | $3.87 | $4.00 | $3.87 | $3.95 | $3.95 | 1,531,703 |
| 2023-08-10 | $3.81 | $3.96 | $3.81 | $3.91 | $3.91 | 2,247,729 |
| 2023-08-09 | $3.80 | $3.85 | $3.71 | $3.81 | $3.81 | 2,082,734 |
| 2023-08-08 | $3.69 | $3.82 | $3.69 | $3.81 | $3.81 | 2,140,941 |
| 2023-08-07 | $3.86 | $3.86 | $3.65 | $3.75 | $3.75 | 2,633,593 |
| 2023-08-04 | $4.08 | $4.09 | $3.69 | $3.72 | $3.72 | 3,950,564 |
| 2023-08-03 | $4.00 | $4.17 | $3.99 | $4.12 | $4.12 | 1,541,944 |
| 2023-08-02 | $4.08 | $4.08 | $3.96 | $4.02 | $4.02 | 1,190,770 |
| 2023-08-01 | $4.06 | $4.12 | $4.03 | $4.11 | $4.11 | 941,337 |
| 2023-07-31 | $4.07 | $4.13 | $4.07 | $4.09 | $4.09 | 958,830 |
| 2023-07-28 | $4.10 | $4.14 | $4.04 | $4.07 | $4.07 | 1,194,334 |
| 2023-07-27 | $4.18 | $4.19 | $4.06 | $4.07 | $4.07 | 636,206 |
| 2023-07-26 | $4.10 | $4.19 | $4.08 | $4.16 | $4.16 | 1,083,288 |
| 2023-07-25 | $4.10 | $4.13 | $4.07 | $4.10 | $4.10 | 773,228 |
| 2023-07-24 | $4.13 | $4.17 | $4.09 | $4.11 | $4.11 | 981,751 |
| 2023-07-21 | $4.24 | $4.24 | $4.12 | $4.13 | $4.13 | 809,008 |
| 2023-07-20 | $4.34 | $4.34 | $4.18 | $4.19 | $4.19 | 769,656 |
| 2023-07-19 | $4.34 | $4.40 | $4.31 | $4.34 | $4.34 | 817,522 |
| 2023-07-18 | $4.37 | $4.45 | $4.31 | $4.32 | $4.32 | 867,104 |
| 2023-07-17 | $4.28 | $4.37 | $4.23 | $4.36 | $4.36 | 1,145,965 |
| 2023-07-14 | $4.30 | $4.35 | $4.26 | $4.26 | $4.26 | 1,550,488 |
| 2023-07-13 | $4.27 | $4.32 | $4.25 | $4.31 | $4.31 | 879,069 |
| 2023-07-12 | $4.22 | $4.29 | $4.22 | $4.25 | $4.25 | 1,105,776 |
| 2023-07-11 | $4.13 | $4.23 | $4.13 | $4.18 | $4.18 | 1,499,921 |
| 2023-07-10 | $4.12 | $4.18 | $4.10 | $4.14 | $4.14 | 1,171,925 |
| 2023-07-07 | $4.05 | $4.16 | $4.03 | $4.12 | $4.12 | 1,605,777 |
| 2023-07-06 | $4.05 | $4.07 | $3.95 | $4.03 | $4.03 | 1,490,537 |
| 2023-07-05 | $4.17 | $4.17 | $4.05 | $4.06 | $4.06 | 1,437,194 |
| 2023-07-03 | $4.16 | $4.23 | $4.15 | $4.19 | $4.19 | 533,819 |
| 2023-06-30 | $4.21 | $4.27 | $4.13 | $4.14 | $4.14 | 1,378,457 |
| 2023-06-29 | $4.11 | $4.23 | $4.10 | $4.20 | $4.20 | 1,120,493 |
| 2023-06-28 | $4.12 | $4.13 | $4.07 | $4.12 | $4.12 | 654,221 |
| 2023-06-27 | $4.07 | $4.14 | $4.04 | $4.12 | $4.12 | 648,519 |
| 2023-06-26 | $4.10 | $4.16 | $4.05 | $4.07 | $4.07 | 1,018,848 |
| 2023-06-23 | $4.07 | $4.14 | $4.04 | $4.12 | $4.12 | 1,541,413 |
| 2023-06-22 | $4.19 | $4.19 | $4.08 | $4.12 | $4.12 | 1,062,655 |
| 2023-06-21 | $4.15 | $4.21 | $4.08 | $4.19 | $4.19 | 1,076,557 |
| 2023-06-20 | $4.21 | $4.23 | $4.15 | $4.16 | $4.16 | 1,285,293 |
| 2023-06-16 | $4.25 | $4.28 | $4.15 | $4.20 | $4.20 | 1,626,864 |
| 2023-06-15 | $4.15 | $4.25 | $4.13 | $4.24 | $4.24 | 1,107,202 |
| 2023-06-14 | $4.29 | $4.33 | $4.12 | $4.15 | $4.15 | 1,571,059 |
| 2023-06-13 | $4.24 | $4.31 | $4.23 | $4.27 | $4.27 | 870,274 |
| 2023-06-12 | $4.18 | $4.26 | $4.18 | $4.23 | $4.23 | 983,268 |
| 2023-06-09 | $4.20 | $4.26 | $4.16 | $4.18 | $4.18 | 1,202,196 |
| 2023-06-08 | $4.30 | $4.35 | $4.21 | $4.22 | $4.22 | 891,310 |
| 2023-06-07 | $4.37 | $4.43 | $4.27 | $4.31 | $4.31 | 1,156,280 |
| 2023-06-06 | $4.21 | $4.38 | $4.20 | $4.37 | $4.37 | 827,554 |
| 2023-06-05 | $4.30 | $4.32 | $4.19 | $4.23 | $4.23 | 1,079,718 |
| 2023-06-02 | $4.20 | $4.29 | $4.19 | $4.29 | $4.29 | 1,330,695 |
| 2023-06-01 | $4.17 | $4.22 | $4.11 | $4.13 | $4.13 | 861,252 |
| 2023-05-31 | $4.18 | $4.23 | $4.12 | $4.20 | $4.20 | 1,697,358 |
| 2023-05-30 | $4.15 | $4.24 | $4.11 | $4.22 | $4.22 | 1,414,165 |
| 2023-05-26 | $3.95 | $4.16 | $3.95 | $4.11 | $4.11 | 1,444,694 |
| 2023-05-25 | $4.08 | $4.13 | $3.93 | $3.93 | $3.93 | 1,224,610 |
| 2023-05-24 | $4.13 | $4.18 | $4.08 | $4.12 | $4.12 | 1,567,532 |
| 2023-05-23 | $4.14 | $4.26 | $4.14 | $4.14 | $4.14 | 1,685,040 |
| 2023-05-22 | $4.05 | $4.22 | $4.05 | $4.18 | $4.18 | 1,961,643 |
| 2023-05-19 | $4.10 | $4.14 | $4.03 | $4.03 | $4.03 | 1,520,640 |
| 2023-05-18 | $3.99 | $4.14 | $3.98 | $4.07 | $4.07 | 1,779,522 |
| 2023-05-17 | $3.86 | $4.02 | $3.86 | $4.00 | $4.00 | 2,197,884 |
| 2023-05-16 | $3.95 | $3.99 | $3.82 | $3.83 | $3.83 | 1,474,651 |
| 2023-05-15 | $3.88 | $4.02 | $3.86 | $4.00 | $4.00 | 2,224,167 |
| 2023-05-12 | $3.83 | $3.92 | $3.81 | $3.88 | $3.88 | 1,838,486 |
| 2023-05-11 | $3.95 | $4.00 | $3.82 | $3.83 | $3.83 | 1,863,863 |
| 2023-05-10 | $4.21 | $4.21 | $3.87 | $4.01 | $4.01 | 2,987,407 |
| 2023-05-09 | $4.26 | $4.41 | $4.25 | $4.40 | $4.40 | 1,542,596 |
| 2023-05-08 | $4.38 | $4.38 | $4.24 | $4.29 | $4.29 | 1,055,046 |
| 2023-05-05 | $4.20 | $4.37 | $4.20 | $4.35 | $4.35 | 1,253,511 |
| 2023-05-04 | $4.13 | $4.19 | $4.10 | $4.16 | $4.16 | 1,148,148 |
| 2023-05-03 | $4.10 | $4.22 | $4.10 | $4.15 | $4.15 | 1,596,173 |
| 2023-05-02 | $4.19 | $4.19 | $4.03 | $4.10 | $4.10 | 1,306,986 |
| 2023-05-01 | $4.26 | $4.29 | $4.18 | $4.18 | $4.18 | 1,076,094 |
| 2023-04-28 | $4.25 | $4.32 | $4.25 | $4.28 | $4.28 | 1,098,476 |
| 2023-04-27 | $4.28 | $4.29 | $4.22 | $4.29 | $4.29 | 1,257,202 |
| 2023-04-26 | $4.25 | $4.32 | $4.23 | $4.25 | $4.25 | 1,080,407 |
| 2023-04-25 | $4.40 | $4.40 | $4.24 | $4.25 | $4.25 | 1,287,103 |
| 2023-04-24 | $4.49 | $4.52 | $4.40 | $4.44 | $4.44 | 1,383,195 |
| 2023-04-21 | $4.53 | $4.53 | $4.45 | $4.51 | $4.51 | 1,361,761 |
| 2023-04-20 | $4.53 | $4.54 | $4.50 | $4.53 | $4.53 | 1,136,660 |
| 2023-04-19 | $4.59 | $4.61 | $4.55 | $4.57 | $4.57 | 1,463,493 |
| 2023-04-18 | $4.71 | $4.73 | $4.58 | $4.61 | $4.61 | 1,082,804 |
| 2023-04-17 | $4.66 | $4.72 | $4.63 | $4.72 | $4.72 | 819,169 |
| 2023-04-14 | $4.75 | $4.80 | $4.64 | $4.66 | $4.66 | 967,445 |
| 2023-04-13 | $4.67 | $4.79 | $4.65 | $4.77 | $4.77 | 1,049,745 |
| 2023-04-12 | $4.79 | $4.81 | $4.61 | $4.61 | $4.61 | 1,546,026 |
| 2023-04-11 | $4.80 | $4.84 | $4.73 | $4.76 | $4.76 | 1,440,390 |
| 2023-04-10 | $4.78 | $4.84 | $4.75 | $4.80 | $4.80 | 1,039,302 |
| 2023-04-06 | $4.84 | $4.84 | $4.70 | $4.80 | $4.80 | 1,206,821 |
| 2023-04-05 | $4.93 | $4.93 | $4.80 | $4.84 | $4.84 | 980,861 |
| 2023-04-04 | $4.95 | $4.98 | $4.89 | $4.96 | $4.96 | 961,631 |
| 2023-04-03 | $5.01 | $5.05 | $4.90 | $4.95 | $4.95 | 840,240 |
| 2023-03-31 | $4.93 | $5.03 | $4.93 | $5.03 | $5.03 | 1,178,374 |
| 2023-03-30 | $4.91 | $4.94 | $4.87 | $4.91 | $4.91 | 573,613 |
| 2023-03-29 | $4.83 | $4.88 | $4.81 | $4.88 | $4.88 | 738,305 |
| 2023-03-28 | $4.85 | $4.85 | $4.76 | $4.79 | $4.79 | 725,370 |
| 2023-03-27 | $4.86 | $4.93 | $4.78 | $4.84 | $4.84 | 902,702 |
| 2023-03-24 | $4.84 | $4.88 | $4.77 | $4.86 | $4.86 | 1,097,497 |
| 2023-03-23 | $4.92 | $5.00 | $4.83 | $4.88 | $4.88 | 1,135,973 |
| 2023-03-22 | $5.01 | $5.03 | $4.86 | $4.87 | $4.87 | 1,153,001 |
| 2023-03-21 | $4.97 | $5.06 | $4.97 | $5.02 | $5.02 | 1,111,885 |
| 2023-03-20 | $4.93 | $5.00 | $4.90 | $4.92 | $4.92 | 1,190,807 |
| 2023-03-17 | $4.99 | $5.06 | $4.90 | $4.93 | $4.93 | 1,647,308 |
| 2023-03-16 | $5.01 | $5.11 | $5.00 | $5.06 | $5.06 | 1,093,596 |
| 2023-03-15 | $4.98 | $5.09 | $4.95 | $5.08 | $5.08 | 1,530,706 |
| 2023-03-14 | $5.11 | $5.13 | $5.03 | $5.11 | $5.11 | 1,250,168 |
| 2023-03-13 | $5.01 | $5.07 | $4.87 | $4.98 | $4.98 | 1,636,361 |
| 2023-03-10 | $5.15 | $5.16 | $4.97 | $5.03 | $5.03 | 1,695,998 |
| 2023-03-09 | $5.20 | $5.26 | $5.12 | $5.17 | $5.17 | 1,520,051 |
| 2023-03-08 | $5.19 | $5.19 | $5.10 | $5.18 | $5.18 | 1,341,558 |
| 2023-03-07 | $5.22 | $5.29 | $5.18 | $5.18 | $5.18 | 1,086,904 |
| 2023-03-06 | $5.39 | $5.39 | $5.21 | $5.24 | $5.24 | 1,279,154 |
| 2023-03-03 | $5.34 | $5.42 | $5.31 | $5.37 | $5.37 | 1,028,319 |
| 2023-03-02 | $5.20 | $5.39 | $5.16 | $5.30 | $5.30 | 1,081,652 |
| 2023-03-01 | $5.19 | $5.31 | $5.16 | $5.24 | $5.24 | 1,460,576 |
| 2023-02-28 | $5.16 | $5.23 | $5.15 | $5.19 | $5.19 | 1,440,798 |
| 2023-02-27 | $5.22 | $5.29 | $5.19 | $5.21 | $5.21 | 1,450,013 |
| 2023-02-24 | $5.25 | $5.27 | $5.11 | $5.14 | $5.14 | 1,213,286 |
| 2023-02-23 | $5.32 | $5.39 | $5.27 | $5.36 | $5.36 | 1,429,804 |
| 2023-02-22 | $5.45 | $5.49 | $5.29 | $5.31 | $5.31 | 1,586,358 |
| 2023-02-21 | $5.59 | $5.63 | $5.46 | $5.46 | $5.46 | 1,667,288 |
| 2023-02-17 | $5.78 | $5.79 | $5.62 | $5.68 | $5.68 | 1,410,727 |
| 2023-02-16 | $5.84 | $5.94 | $5.78 | $5.79 | $5.79 | 2,419,835 |
| 2023-02-15 | $5.70 | $6.07 | $5.68 | $5.99 | $5.99 | 2,865,585 |
| 2023-02-14 | $5.64 | $5.76 | $5.60 | $5.68 | $5.68 | 1,973,690 |
| 2023-02-13 | $5.44 | $5.77 | $5.43 | $5.68 | $5.68 | 3,182,881 |
| 2023-02-10 | $5.50 | $5.60 | $5.46 | $5.47 | $5.47 | 1,661,687 |
| 2023-02-09 | $5.65 | $5.74 | $5.52 | $5.54 | $5.54 | 1,913,792 |
| 2023-02-08 | $5.66 | $5.67 | $5.57 | $5.62 | $5.62 | 1,569,239 |
| 2023-02-07 | $5.50 | $5.71 | $5.48 | $5.70 | $5.70 | 2,250,908 |
| 2023-02-06 | $5.64 | $5.76 | $5.46 | $5.51 | $5.51 | 3,768,056 |
| 2023-02-03 | $6.17 | $6.17 | $5.46 | $5.69 | $5.69 | 5,715,263 |
| 2023-02-02 | $6.39 | $6.57 | $6.37 | $6.46 | $6.46 | 3,025,390 |
| 2023-02-01 | $6.14 | $6.32 | $6.04 | $6.30 | $6.30 | 2,148,654 |
| 2023-01-31 | $6.07 | $6.16 | $5.98 | $6.15 | $6.15 | 2,119,801 |
| 2023-01-30 | $6.10 | $6.17 | $5.98 | $6.08 | $6.08 | 2,722,524 |
| 2023-01-27 | $5.99 | $6.20 | $5.95 | $6.16 | $6.16 | 1,223,686 |
| 2023-01-26 | $5.98 | $6.00 | $5.91 | $6.00 | $6.00 | 1,387,488 |
| 2023-01-25 | $5.77 | $5.96 | $5.76 | $5.93 | $5.93 | 1,007,941 |
| 2023-01-24 | $5.76 | $5.87 | $5.72 | $5.84 | $5.84 | 959,912 |
| 2023-01-23 | $5.63 | $5.80 | $5.62 | $5.78 | $5.78 | 1,499,097 |
| 2023-01-20 | $5.57 | $5.67 | $5.52 | $5.63 | $5.63 | 975,226 |
| 2023-01-19 | $5.41 | $5.55 | $5.37 | $5.53 | $5.53 | 1,022,990 |
| 2023-01-18 | $5.63 | $5.71 | $5.47 | $5.48 | $5.48 | 1,007,939 |
| 2023-01-17 | $5.60 | $5.69 | $5.55 | $5.59 | $5.59 | 1,074,077 |
| 2023-01-13 | $5.55 | $5.64 | $5.53 | $5.61 | $5.61 | 1,170,925 |
| 2023-01-12 | $5.53 | $5.60 | $5.48 | $5.58 | $5.58 | 850,505 |
| 2023-01-11 | $5.46 | $5.55 | $5.41 | $5.54 | $5.54 | 1,435,685 |
| 2023-01-10 | $5.20 | $5.42 | $5.19 | $5.40 | $5.40 | 959,835 |
| 2023-01-09 | $5.27 | $5.38 | $5.23 | $5.23 | $5.23 | 1,228,545 |
| 2023-01-06 | $5.14 | $5.26 | $5.12 | $5.25 | $5.25 | 860,630 |
| 2023-01-05 | $5.14 | $5.16 | $5.04 | $5.10 | $5.10 | 965,179 |
| 2023-01-04 | $5.14 | $5.20 | $5.09 | $5.13 | $5.13 | 1,320,578 |
| 2023-01-03 | $5.01 | $5.17 | $5.01 | $5.08 | $5.08 | 1,273,666 |
| 2022-12-30 | $4.83 | $4.99 | $4.81 | $4.98 | $4.98 | 1,302,503 |
| 2022-12-29 | $4.80 | $4.92 | $4.78 | $4.90 | $4.90 | 1,479,416 |
| 2022-12-28 | $4.89 | $4.95 | $4.75 | $4.76 | $4.76 | 1,513,716 |
| 2022-12-27 | $5.02 | $5.04 | $4.88 | $4.90 | $4.90 | 1,185,965 |
| 2022-12-23 | $4.97 | $5.05 | $4.95 | $5.03 | $5.03 | 869,334 |
| 2022-12-22 | $5.01 | $5.06 | $4.89 | $5.04 | $5.04 | 1,612,836 |
| 2022-12-21 | $4.96 | $5.09 | $4.96 | $5.05 | $5.05 | 1,273,986 |
| 2022-12-20 | $4.85 | $4.92 | $4.82 | $4.90 | $4.90 | 1,105,418 |
| 2022-12-19 | $4.91 | $4.95 | $4.85 | $4.87 | $4.87 | 1,363,827 |
| 2022-12-16 | $5.00 | $5.10 | $4.85 | $4.91 | $4.91 | 2,569,395 |
| 2022-12-15 | $5.17 | $5.21 | $5.05 | $5.06 | $5.06 | 1,624,010 |
| 2022-12-14 | $5.22 | $5.35 | $5.21 | $5.27 | $5.27 | 1,403,052 |
| 2022-12-13 | $5.48 | $5.56 | $5.28 | $5.30 | $5.30 | 1,448,897 |
| 2022-12-12 | $5.30 | $5.33 | $5.24 | $5.28 | $5.28 | 814,960 |
| 2022-12-09 | $5.27 | $5.37 | $5.22 | $5.30 | $5.30 | 1,297,404 |
| 2022-12-08 | $5.26 | $5.35 | $5.22 | $5.30 | $5.30 | 1,147,531 |
| 2022-12-07 | $5.31 | $5.35 | $5.17 | $5.23 | $5.23 | 1,179,664 |
| 2022-12-06 | $5.43 | $5.44 | $5.25 | $5.33 | $5.33 | 2,111,714 |
| 2022-12-05 | $5.52 | $5.57 | $5.40 | $5.44 | $5.44 | 1,165,215 |
| 2022-12-02 | $5.36 | $5.55 | $5.36 | $5.54 | $5.54 | 1,074,007 |
| 2022-12-01 | $5.50 | $5.62 | $5.41 | $5.42 | $5.42 | 1,353,615 |
| 2022-11-30 | $5.32 | $5.49 | $5.21 | $5.48 | $5.48 | 1,542,563 |
| 2022-11-29 | $5.29 | $5.41 | $5.25 | $5.34 | $5.34 | 998,435 |
| 2022-11-28 | $5.45 | $5.49 | $5.28 | $5.29 | $5.29 | 1,347,408 |
| 2022-11-25 | $5.41 | $5.54 | $5.40 | $5.54 | $5.54 | 880,276 |
| 2022-11-23 | $5.39 | $5.45 | $5.34 | $5.44 | $5.44 | 592,203 |
| 2022-11-22 | $5.44 | $5.46 | $5.37 | $5.41 | $5.41 | 986,728 |
| 2022-11-21 | $5.44 | $5.45 | $5.35 | $5.39 | $5.39 | 1,550,473 |
| 2022-11-18 | $5.60 | $5.64 | $5.45 | $5.48 | $5.48 | 1,258,619 |
| 2022-11-17 | $5.32 | $5.51 | $5.31 | $5.51 | $5.51 | 1,101,020 |
| 2022-11-16 | $5.58 | $5.66 | $5.40 | $5.41 | $5.41 | 1,315,595 |
| 2022-11-15 | $5.67 | $5.75 | $5.61 | $5.66 | $5.66 | 1,476,745 |
| 2022-11-14 | $5.64 | $5.75 | $5.56 | $5.56 | $5.56 | 1,394,643 |
| 2022-11-11 | $5.38 | $5.76 | $5.35 | $5.71 | $5.71 | 3,637,524 |
| 2022-11-10 | $5.39 | $5.39 | $5.26 | $5.37 | $5.37 | 4,739,153 |
| 2022-11-09 | $5.22 | $5.28 | $5.13 | $5.15 | $5.15 | 1,899,118 |
| 2022-11-08 | $5.23 | $5.38 | $5.17 | $5.28 | $5.28 | 3,402,984 |
| 2022-11-07 | $4.90 | $5.23 | $4.77 | $5.22 | $5.22 | 4,694,458 |
| 2022-11-04 | $4.70 | $4.93 | $4.50 | $4.91 | $4.91 | 4,647,763 |
| 2022-11-03 | $5.12 | $5.16 | $4.97 | $5.00 | $5.00 | 2,339,505 |
| 2022-11-02 | $5.48 | $5.48 | $5.22 | $5.22 | $5.22 | 1,689,207 |
| 2022-11-01 | $5.54 | $5.62 | $5.46 | $5.52 | $5.52 | 1,222,140 |
| 2022-10-31 | $5.45 | $5.50 | $5.41 | $5.45 | $5.45 | 1,430,993 |
| 2022-10-28 | $5.40 | $5.51 | $5.31 | $5.50 | $5.50 | 977,336 |
| 2022-10-27 | $5.50 | $5.58 | $5.39 | $5.40 | $5.40 | 833,935 |
| 2022-10-26 | $5.47 | $5.60 | $5.43 | $5.48 | $5.48 | 995,493 |
| 2022-10-25 | $5.47 | $5.59 | $5.40 | $5.49 | $5.49 | 1,437,877 |
| 2022-10-24 | $5.43 | $5.48 | $5.29 | $5.47 | $5.47 | 1,912,786 |
| 2022-10-21 | $5.19 | $5.41 | $5.10 | $5.39 | $5.39 | 1,403,730 |
| 2022-10-20 | $5.13 | $5.35 | $5.10 | $5.18 | $5.18 | 1,078,927 |
| 2022-10-19 | $5.21 | $5.26 | $5.03 | $5.12 | $5.12 | 1,112,374 |
| 2022-10-18 | $5.30 | $5.44 | $5.21 | $5.26 | $5.26 | 1,250,930 |
| 2022-10-17 | $5.22 | $5.25 | $5.15 | $5.21 | $5.21 | 1,315,432 |
| 2022-10-14 | $5.18 | $5.19 | $5.07 | $5.13 | $5.13 | 1,263,902 |
| 2022-10-13 | $4.88 | $5.17 | $4.80 | $5.15 | $5.15 | 2,029,959 |
| 2022-10-12 | $4.96 | $5.02 | $4.91 | $4.99 | $4.99 | 1,081,851 |
| 2022-10-11 | $4.97 | $5.07 | $4.91 | $4.96 | $4.96 | 1,085,745 |
| 2022-10-10 | $5.02 | $5.06 | $4.91 | $5.03 | $5.03 | 1,801,253 |
| 2022-10-07 | $5.05 | $5.10 | $4.95 | $5.01 | $5.01 | 1,757,395 |
| 2022-10-06 | $5.14 | $5.21 | $5.10 | $5.15 | $5.15 | 1,071,278 |
| 2022-10-05 | $5.10 | $5.19 | $5.04 | $5.16 | $5.16 | 1,085,938 |
| 2022-10-04 | $5.19 | $5.24 | $5.14 | $5.23 | $5.23 | 1,331,750 |
| 2022-10-03 | $4.97 | $5.14 | $4.94 | $5.09 | $5.09 | 1,343,691 |
| 2022-09-30 | $4.97 | $5.10 | $4.93 | $4.93 | $4.93 | 1,748,004 |
| 2022-09-29 | $5.03 | $5.13 | $4.95 | $4.99 | $4.99 | 1,631,266 |
| 2022-09-28 | $4.95 | $5.17 | $4.94 | $5.13 | $5.13 | 1,402,494 |
| 2022-09-27 | $5.05 | $5.09 | $4.90 | $4.95 | $4.95 | 1,882,673 |
| 2022-09-26 | $5.02 | $5.13 | $4.98 | $4.99 | $4.99 | 1,963,194 |
| 2022-09-23 | $5.03 | $5.11 | $4.98 | $5.03 | $5.03 | 5,752,809 |
| 2022-09-22 | $5.26 | $5.28 | $5.11 | $5.12 | $5.12 | 2,197,719 |
| 2022-09-21 | $5.36 | $5.42 | $5.21 | $5.28 | $5.28 | 1,915,983 |
| 2022-09-20 | $5.54 | $5.55 | $5.28 | $5.34 | $5.34 | 1,745,659 |
| 2022-09-19 | $5.57 | $5.70 | $5.53 | $5.60 | $5.60 | 1,504,421 |
| 2022-09-16 | $5.63 | $5.68 | $5.47 | $5.65 | $5.65 | 2,366,910 |
| 2022-09-15 | $5.78 | $5.96 | $5.71 | $5.73 | $5.73 | 1,746,102 |
| 2022-09-14 | $5.71 | $5.79 | $5.59 | $5.77 | $5.77 | 4,790,444 |
| 2022-09-13 | $5.86 | $5.93 | $5.68 | $5.71 | $5.71 | 1,875,044 |
| 2022-09-12 | $5.99 | $6.08 | $5.96 | $6.06 | $6.06 | 2,161,932 |
| 2022-09-09 | $5.85 | $5.96 | $5.82 | $5.93 | $5.93 | 1,803,310 |
| 2022-09-08 | $5.72 | $5.79 | $5.66 | $5.78 | $5.78 | 1,137,693 |
| 2022-09-07 | $5.66 | $5.81 | $5.66 | $5.80 | $5.80 | 1,472,005 |
| 2022-09-06 | $5.91 | $5.95 | $5.66 | $5.68 | $5.68 | 1,287,805 |
| 2022-09-02 | $6.02 | $6.08 | $5.87 | $5.90 | $5.90 | 1,074,859 |
| 2022-09-01 | $6.03 | $6.06 | $5.89 | $5.96 | $5.96 | 1,629,082 |
| 2022-08-31 | $6.07 | $6.13 | $6.01 | $6.09 | $6.09 | 1,339,966 |
| 2022-08-30 | $6.20 | $6.24 | $6.04 | $6.05 | $6.05 | 1,051,062 |
| 2022-08-29 | $6.04 | $6.18 | $5.99 | $6.13 | $6.13 | 1,291,484 |
| 2022-08-26 | $6.38 | $6.38 | $6.06 | $6.10 | $6.10 | 1,643,955 |
| 2022-08-25 | $6.37 | $6.49 | $6.30 | $6.38 | $6.38 | 3,023,909 |
| 2022-08-24 | $6.29 | $6.39 | $6.22 | $6.32 | $6.32 | 937,388 |
| 2022-08-23 | $6.23 | $6.42 | $6.23 | $6.29 | $6.29 | 1,097,373 |
| 2022-08-22 | $6.29 | $6.32 | $6.17 | $6.25 | $6.25 | 1,173,397 |
| 2022-08-19 | $6.51 | $6.57 | $6.35 | $6.41 | $6.41 | 1,324,014 |
| 2022-08-18 | $6.78 | $6.79 | $6.58 | $6.64 | $6.64 | 1,484,942 |
| 2022-08-17 | $6.79 | $6.86 | $6.71 | $6.76 | $6.76 | 2,121,109 |
| 2022-08-16 | $6.76 | $6.90 | $6.70 | $6.87 | $6.87 | 2,164,210 |
| 2022-08-15 | $6.80 | $6.85 | $6.72 | $6.83 | $6.83 | 1,355,419 |
| 2022-08-12 | $6.77 | $6.87 | $6.64 | $6.84 | $6.84 | 2,270,087 |
| 2022-08-11 | $6.80 | $6.85 | $6.67 | $6.71 | $6.71 | 1,907,038 |
| 2022-08-10 | $6.81 | $6.91 | $6.72 | $6.75 | $6.75 | 2,869,085 |
| 2022-08-09 | $6.65 | $6.66 | $6.48 | $6.58 | $6.58 | 2,066,900 |
| 2022-08-08 | $6.79 | $6.79 | $6.43 | $6.68 | $6.68 | 2,867,926 |
| 2022-08-05 | $6.60 | $6.79 | $6.31 | $6.56 | $6.56 | 2,975,996 |
| 2022-08-04 | $6.79 | $6.89 | $6.68 | $6.84 | $6.84 | 3,361,780 |
| 2022-08-03 | $6.50 | $6.77 | $6.50 | $6.74 | $6.74 | 2,142,879 |
| 2022-08-02 | $6.37 | $6.51 | $6.35 | $6.45 | $6.45 | 1,637,186 |
| 2022-08-01 | $6.38 | $6.53 | $6.11 | $6.45 | $6.45 | 2,791,386 |
| 2022-07-29 | $6.43 | $6.43 | $6.27 | $6.36 | $6.36 | 2,103,910 |
| 2022-07-28 | $6.24 | $6.32 | $6.13 | $6.31 | $6.31 | 1,476,814 |
| 2022-07-27 | $5.97 | $6.21 | $5.88 | $6.17 | $6.17 | 1,351,318 |
| 2022-07-26 | $6.00 | $6.00 | $5.84 | $5.88 | $5.88 | 1,039,789 |
| 2022-07-25 | $6.04 | $6.16 | $5.96 | $6.07 | $6.07 | 1,019,520 |
| 2022-07-22 | $6.20 | $6.20 | $5.97 | $6.03 | $6.03 | 1,322,451 |
| 2022-07-21 | $5.95 | $6.25 | $5.90 | $6.24 | $6.24 | 1,779,492 |
| 2022-07-20 | $5.86 | $5.99 | $5.79 | $5.96 | $5.96 | 2,119,631 |
| 2022-07-19 | $5.66 | $5.89 | $5.66 | $5.85 | $5.85 | 2,213,183 |
| 2022-07-18 | $5.50 | $5.70 | $5.49 | $5.59 | $5.59 | 2,039,980 |
| 2022-07-15 | $5.38 | $5.46 | $5.33 | $5.40 | $5.40 | 1,782,604 |
| 2022-07-14 | $5.37 | $5.39 | $5.25 | $5.26 | $5.26 | 1,945,171 |
| 2022-07-13 | $5.36 | $5.49 | $5.34 | $5.45 | $5.45 | 1,588,290 |
| 2022-07-12 | $5.45 | $5.62 | $5.45 | $5.47 | $5.47 | 1,724,038 |
| 2022-07-11 | $5.52 | $5.62 | $5.40 | $5.46 | $5.46 | 1,879,033 |
| 2022-07-08 | $5.56 | $5.62 | $5.43 | $5.56 | $5.56 | 2,087,479 |
| 2022-07-07 | $5.62 | $5.69 | $5.53 | $5.55 | $5.55 | 3,276,443 |
| 2022-07-06 | $5.73 | $5.80 | $5.47 | $5.55 | $5.55 | 2,343,215 |
| 2022-07-05 | $5.40 | $5.70 | $5.35 | $5.70 | $5.70 | 3,477,966 |
| 2022-07-01 | $5.51 | $5.63 | $5.41 | $5.56 | $5.56 | 2,729,735 |
| 2022-06-30 | $5.49 | $5.61 | $5.45 | $5.53 | $5.53 | 1,600,111 |
| 2022-06-29 | $5.78 | $5.79 | $5.50 | $5.60 | $5.60 | 2,224,947 |
| 2022-06-28 | $6.00 | $6.06 | $5.79 | $5.81 | $5.81 | 1,666,493 |
| 2022-06-27 | $6.05 | $6.15 | $5.94 | $5.97 | $5.97 | 1,724,132 |
| 2022-06-24 | $6.08 | $6.25 | $5.95 | $5.97 | $5.97 | 7,260,836 |
| 2022-06-23 | $5.96 | $6.10 | $5.89 | $6.06 | $6.06 | 1,699,602 |
| 2022-06-22 | $5.88 | $6.08 | $5.82 | $5.93 | $5.93 | 2,248,387 |
| 2022-06-21 | $5.98 | $6.15 | $5.94 | $5.96 | $5.96 | 1,428,207 |
| 2022-06-17 | $5.86 | $5.95 | $5.74 | $5.87 | $5.87 | 2,035,796 |
| 2022-06-16 | $5.76 | $5.92 | $5.57 | $5.76 | $5.76 | 1,998,589 |
| 2022-06-15 | $5.93 | $6.09 | $5.75 | $5.98 | $5.98 | 1,929,250 |
| 2022-06-14 | $5.90 | $5.96 | $5.62 | $5.74 | $5.74 | 2,130,982 |
| 2022-06-13 | $6.14 | $6.22 | $5.85 | $5.88 | $5.88 | 2,721,671 |
| 2022-06-10 | $6.41 | $6.49 | $6.28 | $6.35 | $6.35 | 1,260,860 |
| 2022-06-09 | $6.60 | $6.69 | $6.49 | $6.51 | $6.51 | 1,223,112 |
| 2022-06-08 | $6.76 | $6.78 | $6.65 | $6.67 | $6.67 | 1,749,668 |
| 2022-06-07 | $6.68 | $6.84 | $6.65 | $6.82 | $6.82 | 1,368,277 |
| 2022-06-06 | $6.91 | $7.00 | $6.72 | $6.79 | $6.79 | 1,626,962 |
| 2022-06-03 | $6.85 | $6.94 | $6.75 | $6.82 | $6.82 | 1,030,473 |
| 2022-06-02 | $6.86 | $7.04 | $6.85 | $6.98 | $6.98 | 1,172,744 |
| 2022-06-01 | $6.99 | $7.05 | $6.74 | $6.80 | $6.80 | 1,525,659 |
| 2022-05-31 | $6.84 | $7.00 | $6.79 | $6.91 | $6.91 | 1,588,327 |
| 2022-05-27 | $6.76 | $7.02 | $6.76 | $6.99 | $6.99 | 1,685,752 |
| 2022-05-26 | $6.46 | $6.77 | $6.46 | $6.68 | $6.68 | 2,143,709 |
| 2022-05-25 | $6.23 | $6.47 | $6.18 | $6.43 | $6.43 | 1,850,291 |
| 2022-05-24 | $6.54 | $6.58 | $6.22 | $6.28 | $6.28 | 1,564,347 |
| 2022-05-23 | $6.69 | $6.71 | $6.56 | $6.68 | $6.68 | 1,411,081 |
| 2022-05-20 | $6.77 | $6.77 | $6.43 | $6.63 | $6.63 | 1,680,053 |
| 2022-05-19 | $6.67 | $6.86 | $6.65 | $6.66 | $6.66 | 1,908,769 |
| 2022-05-18 | $6.89 | $7.02 | $6.72 | $6.79 | $6.79 | 1,735,340 |
| 2022-05-17 | $7.01 | $7.19 | $6.99 | $7.08 | $7.08 | 1,673,134 |
| 2022-05-16 | $7.04 | $7.06 | $6.83 | $6.89 | $6.89 | 1,891,188 |
| 2022-05-13 | $6.87 | $7.13 | $6.80 | $7.05 | $7.05 | 3,215,843 |
| 2022-05-12 | $6.34 | $6.80 | $6.30 | $6.67 | $6.67 | 3,343,255 |
| 2022-05-11 | $6.47 | $6.76 | $6.34 | $6.35 | $6.35 | 4,199,661 |
| 2022-05-10 | $6.68 | $6.80 | $6.28 | $6.49 | $6.49 | 2,931,134 |
| 2022-05-09 | $7.00 | $7.04 | $6.39 | $6.45 | $6.45 | 5,117,702 |
| 2022-05-06 | $8.16 | $8.16 | $6.86 | $7.15 | $7.15 | 7,183,786 |
| 2022-05-05 | $9.20 | $9.24 | $8.66 | $8.75 | $8.75 | 2,644,630 |
| 2022-05-04 | $9.23 | $9.42 | $8.89 | $9.39 | $9.39 | 2,848,898 |
| 2022-05-03 | $8.87 | $9.27 | $8.75 | $9.24 | $9.24 | 3,066,189 |
| 2022-05-02 | $8.93 | $8.94 | $8.66 | $8.84 | $8.84 | 2,262,119 |
| 2022-04-29 | $8.61 | $8.94 | $8.58 | $8.92 | $8.92 | 3,662,751 |
| 2022-04-28 | $8.57 | $8.72 | $8.36 | $8.62 | $8.62 | 1,470,751 |
| 2022-04-27 | $8.65 | $8.72 | $8.36 | $8.46 | $8.46 | 1,908,231 |
| 2022-04-26 | $8.86 | $8.89 | $8.52 | $8.68 | $8.68 | 1,652,766 |
| 2022-04-25 | $8.48 | $8.94 | $8.44 | $8.92 | $8.92 | 2,696,712 |
| 2022-04-22 | $8.78 | $8.80 | $8.53 | $8.59 | $8.59 | 1,873,688 |
| 2022-04-21 | $9.13 | $9.24 | $8.76 | $8.83 | $8.83 | 1,939,138 |
| 2022-04-20 | $8.91 | $9.13 | $8.91 | $9.06 | $9.06 | 1,780,972 |
| 2022-04-19 | $8.79 | $8.98 | $8.73 | $8.86 | $8.86 | 1,975,153 |
| 2022-04-18 | $8.72 | $8.84 | $8.53 | $8.83 | $8.83 | 2,285,307 |
| 2022-04-14 | $8.83 | $8.89 | $8.68 | $8.75 | $8.75 | 1,831,562 |
| 2022-04-13 | $8.60 | $8.89 | $8.51 | $8.85 | $8.85 | 1,792,189 |
| 2022-04-12 | $8.50 | $8.92 | $8.45 | $8.58 | $8.58 | 3,225,626 |
| 2022-04-11 | $8.28 | $8.44 | $8.09 | $8.36 | $8.36 | 2,909,368 |
| 2022-04-08 | $8.32 | $8.45 | $8.23 | $8.31 | $8.31 | 2,411,388 |
| 2022-04-07 | $8.30 | $8.47 | $8.21 | $8.32 | $8.32 | 3,119,419 |
| 2022-04-06 | $8.39 | $8.41 | $8.16 | $8.28 | $8.28 | 2,433,944 |
| 2022-04-05 | $8.76 | $8.87 | $8.49 | $8.50 | $8.50 | 2,866,362 |
| 2022-04-04 | $8.63 | $8.87 | $8.58 | $8.83 | $8.83 | 1,795,331 |
| 2022-04-01 | $8.59 | $8.71 | $8.45 | $8.54 | $8.54 | 2,724,206 |
| 2022-03-31 | $8.59 | $8.62 | $8.43 | $8.53 | $8.53 | 2,259,903 |
| 2022-03-30 | $8.79 | $8.85 | $8.63 | $8.65 | $8.65 | 2,128,759 |
| 2022-03-29 | $8.56 | $8.84 | $8.56 | $8.82 | $8.82 | 2,461,115 |
| 2022-03-28 | $8.39 | $8.45 | $8.32 | $8.45 | $8.45 | 1,367,510 |
| 2022-03-25 | $8.38 | $8.44 | $8.30 | $8.37 | $8.37 | 2,323,344 |
| 2022-03-24 | $8.32 | $8.42 | $8.25 | $8.41 | $8.41 | 1,518,186 |
| 2022-03-23 | $8.19 | $8.33 | $8.11 | $8.24 | $8.24 | 1,558,449 |
| 2022-03-22 | $8.08 | $8.29 | $8.08 | $8.26 | $8.26 | 1,895,519 |
| 2022-03-21 | $8.09 | $8.18 | $7.93 | $8.02 | $8.02 | 1,477,519 |
| 2022-03-18 | $7.89 | $8.14 | $7.85 | $8.14 | $8.14 | 2,228,156 |
| 2022-03-17 | $7.83 | $8.01 | $7.83 | $8.00 | $8.00 | 1,532,193 |
| 2022-03-16 | $7.71 | $7.96 | $7.68 | $7.93 | $7.93 | 2,265,854 |
| 2022-03-15 | $7.46 | $7.67 | $7.42 | $7.62 | $7.62 | 1,831,392 |
| 2022-03-14 | $7.75 | $7.79 | $7.37 | $7.44 | $7.44 | 2,086,585 |
| 2022-03-11 | $7.93 | $7.99 | $7.69 | $7.69 | $7.69 | 1,180,754 |
| 2022-03-10 | $7.80 | $7.94 | $7.70 | $7.91 | $7.91 | 1,561,373 |
| 2022-03-09 | $7.96 | $8.09 | $7.91 | $7.96 | $7.96 | 1,427,396 |
| 2022-03-08 | $7.63 | $8.00 | $7.56 | $7.72 | $7.72 | 2,866,953 |
| 2022-03-07 | $8.14 | $8.27 | $7.66 | $7.66 | $7.66 | 3,166,000 |
| 2022-03-04 | $8.47 | $8.50 | $8.14 | $8.23 | $8.23 | 1,846,479 |
| 2022-03-03 | $8.72 | $8.78 | $8.46 | $8.57 | $8.57 | 1,749,778 |
| 2022-03-02 | $8.46 | $8.81 | $8.41 | $8.72 | $8.72 | 2,864,221 |
| 2022-03-01 | $8.62 | $8.81 | $8.26 | $8.36 | $8.36 | 2,773,697 |
| 2022-02-28 | $8.59 | $8.77 | $8.52 | $8.60 | $8.60 | 3,737,705 |
| 2022-02-25 | $8.48 | $8.56 | $8.25 | $8.54 | $8.54 | 2,101,767 |
| 2022-02-24 | $7.88 | $8.49 | $7.84 | $8.47 | $8.47 | 4,002,374 |
| 2022-02-23 | $8.53 | $8.58 | $8.21 | $8.27 | $8.27 | 2,323,645 |
| 2022-02-22 | $8.56 | $8.65 | $8.33 | $8.48 | $8.48 | 2,471,675 |
| 2022-02-18 | $8.64 | $8.77 | $8.56 | $8.68 | $8.68 | 2,442,106 |
| 2022-02-17 | $8.82 | $8.93 | $8.69 | $8.70 | $8.70 | 2,377,664 |
| 2022-02-16 | $8.98 | $9.00 | $8.82 | $8.96 | $8.96 | 2,240,861 |
| 2022-02-15 | $8.98 | $9.14 | $8.92 | $9.06 | $9.06 | 2,747,394 |
| 2022-02-14 | $8.72 | $9.06 | $8.72 | $8.83 | $8.83 | 2,987,752 |
| 2022-02-11 | $8.84 | $9.08 | $8.70 | $8.75 | $8.75 | 4,181,807 |
| 2022-02-10 | $8.96 | $9.18 | $8.77 | $8.78 | $8.78 | 3,470,680 |
| 2022-02-09 | $9.32 | $9.35 | $9.01 | $9.11 | $9.11 | 3,390,616 |
| 2022-02-08 | $8.89 | $9.26 | $8.85 | $9.21 | $9.21 | 4,174,263 |
| 2022-02-07 | $8.83 | $9.06 | $8.80 | $8.92 | $8.92 | 3,976,348 |
| 2022-02-04 | $8.84 | $9.27 | $8.60 | $8.78 | $8.78 | 6,125,524 |
| 2022-02-03 | $8.84 | $8.95 | $8.37 | $8.44 | $8.44 | 6,081,316 |
| 2022-02-02 | $9.32 | $9.50 | $9.05 | $9.06 | $9.06 | 2,930,630 |
| 2022-02-01 | $9.01 | $9.25 | $8.92 | $9.24 | $9.24 | 3,576,916 |
| 2022-01-31 | $8.47 | $8.91 | $8.47 | $8.86 | $8.86 | 3,880,431 |
| 2022-01-28 | $8.35 | $8.52 | $8.12 | $8.51 | $8.51 | 2,498,269 |
| 2022-01-27 | $8.57 | $8.65 | $8.24 | $8.34 | $8.34 | 2,757,552 |
| 2022-01-26 | $8.76 | $8.82 | $8.38 | $8.47 | $8.47 | 5,848,298 |
| 2022-01-25 | $8.50 | $8.70 | $8.37 | $8.58 | $8.58 | 3,184,476 |
| 2022-01-24 | $8.50 | $8.76 | $8.11 | $8.71 | $8.71 | 5,147,524 |
| 2022-01-21 | $9.06 | $9.17 | $8.80 | $8.92 | $8.92 | 4,587,215 |
| 2022-01-20 | $9.70 | $9.85 | $9.15 | $9.18 | $9.18 | 3,416,767 |
| 2022-01-19 | $10.00 | $10.11 | $9.69 | $9.70 | $9.70 | 2,921,942 |
| 2022-01-18 | $10.37 | $10.44 | $9.97 | $10.01 | $10.01 | 2,619,003 |
| 2022-01-14 | $10.26 | $10.49 | $10.26 | $10.44 | $10.44 | 1,672,102 |
| 2022-01-13 | $10.60 | $10.68 | $10.40 | $10.42 | $10.42 | 1,131,995 |
| 2022-01-12 | $10.59 | $10.74 | $10.48 | $10.58 | $10.58 | 1,105,762 |
| 2022-01-11 | $10.40 | $10.71 | $10.19 | $10.59 | $10.59 | 1,963,244 |
| 2022-01-10 | $10.60 | $10.66 | $10.17 | $10.42 | $10.42 | 3,000,515 |
| 2022-01-07 | $10.86 | $10.99 | $10.59 | $10.68 | $10.68 | 1,867,781 |
| 2022-01-06 | $10.62 | $10.93 | $10.54 | $10.69 | $10.69 | 1,724,291 |
| 2022-01-05 | $10.85 | $11.11 | $10.56 | $10.67 | $10.67 | 2,239,498 |
| 2022-01-04 | $10.66 | $10.91 | $10.60 | $10.91 | $10.91 | 1,774,264 |
| 2022-01-03 | $10.41 | $10.82 | $10.41 | $10.66 | $10.66 | 1,867,903 |
| 2021-12-31 | $10.46 | $10.69 | $10.27 | $10.31 | $10.31 | 1,728,641 |
| 2021-12-30 | $10.56 | $10.72 | $10.46 | $10.48 | $10.48 | 1,296,082 |
| 2021-12-29 | $10.63 | $10.86 | $10.57 | $10.61 | $10.61 | 2,518,796 |
| 2021-12-28 | $10.65 | $10.94 | $10.59 | $10.67 | $10.67 | 1,313,813 |
| 2021-12-27 | $10.78 | $10.86 | $10.62 | $10.68 | $10.68 | 1,768,185 |
| 2021-12-23 | $10.71 | $10.90 | $10.65 | $10.78 | $10.78 | 1,043,382 |
| 2021-12-22 | $10.62 | $10.83 | $10.58 | $10.76 | $10.76 | 924,499 |
| 2021-12-21 | $10.54 | $10.74 | $10.41 | $10.68 | $10.68 | 1,353,275 |
| 2021-12-20 | $10.19 | $10.40 | $10.05 | $10.36 | $10.36 | 1,920,774 |
| 2021-12-17 | $10.53 | $10.62 | $10.32 | $10.46 | $10.46 | 2,589,233 |
| 2021-12-16 | $10.87 | $10.99 | $10.45 | $10.53 | $10.53 | 2,093,929 |
| 2021-12-15 | $10.60 | $10.85 | $10.31 | $10.84 | $10.84 | 2,056,351 |
| 2021-12-14 | $10.25 | $10.69 | $10.20 | $10.62 | $10.62 | 2,781,228 |
| 2021-12-13 | $11.00 | $11.59 | $10.69 | $10.70 | $10.70 | 5,366,325 |
| 2021-12-10 | $10.79 | $10.91 | $10.50 | $10.66 | $10.66 | 2,235,781 |
| 2021-12-09 | $10.69 | $10.98 | $10.67 | $10.76 | $10.76 | 1,973,437 |
| 2021-12-08 | $10.57 | $10.82 | $10.54 | $10.79 | $10.79 | 1,864,739 |
| 2021-12-07 | $10.32 | $10.59 | $10.28 | $10.51 | $10.51 | 2,260,750 |
| 2021-12-06 | $9.84 | $10.26 | $9.63 | $10.12 | $10.12 | 1,970,864 |
| 2021-12-03 | $10.25 | $10.27 | $9.83 | $9.88 | $9.88 | 3,020,328 |
| 2021-12-02 | $10.10 | $10.26 | $9.86 | $10.26 | $10.26 | 2,064,848 |
| 2021-12-01 | $10.32 | $10.67 | $10.08 | $10.08 | $10.08 | 3,103,759 |
| 2021-11-30 | $10.34 | $10.48 | $9.92 | $10.00 | $10.00 | 3,563,578 |
| 2021-11-29 | $10.44 | $10.58 | $10.16 | $10.33 | $10.33 | 2,541,249 |
| 2021-11-26 | $10.17 | $10.50 | $10.14 | $10.27 | $10.27 | 1,611,055 |
| 2021-11-24 | $10.47 | $10.67 | $10.42 | $10.49 | $10.49 | 2,458,145 |
| 2021-11-23 | $10.60 | $10.90 | $10.46 | $10.64 | $10.64 | 3,664,994 |
| 2021-11-22 | $11.19 | $11.34 | $10.90 | $10.91 | $10.91 | 2,861,992 |
| 2021-11-19 | $11.32 | $11.64 | $11.12 | $11.17 | $11.17 | 2,611,575 |
| 2021-11-18 | $12.05 | $12.14 | $11.41 | $11.45 | $11.45 | 5,403,519 |
| 2021-11-17 | $11.63 | $11.69 | $11.35 | $11.55 | $11.55 | 3,429,862 |
| 2021-11-16 | $11.43 | $11.89 | $11.42 | $11.64 | $11.64 | 7,051,628 |
| 2021-11-15 | $11.20 | $11.65 | $10.75 | $11.62 | $11.62 | 7,402,924 |
| 2021-11-12 | $10.49 | $11.16 | $10.47 | $11.16 | $11.16 | 7,205,768 |
| 2021-11-11 | $9.99 | $10.70 | $9.94 | $10.46 | $10.46 | 5,751,133 |
| 2021-11-10 | $9.86 | $10.05 | $9.64 | $9.67 | $9.67 | 2,603,685 |
| 2021-11-09 | $9.91 | $10.12 | $9.82 | $9.89 | $9.89 | 2,681,398 |
| 2021-11-08 | $9.67 | $10.10 | $9.67 | $9.88 | $9.88 | 5,455,656 |
| 2021-11-05 | $9.95 | $10.10 | $9.29 | $9.58 | $9.58 | 8,340,335 |
| 2021-11-04 | $9.04 | $9.06 | $8.82 | $8.88 | $8.88 | 3,717,137 |
| 2021-11-03 | $8.62 | $9.05 | $8.61 | $9.00 | $9.00 | 4,045,309 |
| 2021-11-02 | $8.76 | $8.76 | $8.53 | $8.65 | $8.65 | 2,225,618 |
| 2021-11-01 | $8.67 | $8.93 | $8.66 | $8.79 | $8.79 | 2,281,607 |
| 2021-10-29 | $8.68 | $8.72 | $8.53 | $8.61 | $8.61 | 1,734,046 |
| 2021-10-28 | $8.55 | $8.77 | $8.51 | $8.73 | $8.73 | 2,383,407 |
| 2021-10-27 | $8.64 | $8.69 | $8.53 | $8.56 | $8.56 | 1,916,885 |
| 2021-10-26 | $8.94 | $8.95 | $8.58 | $8.65 | $8.65 | 2,756,538 |
| 2021-10-25 | $8.87 | $8.99 | $8.81 | $8.89 | $8.89 | 2,466,931 |
| 2021-10-22 | $9.06 | $9.12 | $8.82 | $8.89 | $8.89 | 1,855,918 |
| 2021-10-21 | $9.10 | $9.19 | $9.09 | $9.14 | $9.14 | 2,058,980 |
| 2021-10-20 | $9.13 | $9.27 | $9.10 | $9.15 | $9.15 | 1,262,730 |
| 2021-10-19 | $9.14 | $9.19 | $8.98 | $9.13 | $9.13 | 1,371,081 |
| 2021-10-18 | $8.77 | $9.09 | $8.75 | $9.06 | $9.06 | 1,875,974 |
| 2021-10-15 | $9.11 | $9.14 | $8.83 | $8.83 | $8.83 | 2,386,435 |
| 2021-10-14 | $8.97 | $9.11 | $8.90 | $9.02 | $9.02 | 2,986,191 |
| 2021-10-13 | $8.83 | $8.94 | $8.81 | $8.92 | $8.92 | 1,069,140 |
| 2021-10-12 | $8.85 | $8.94 | $8.77 | $8.80 | $8.80 | 1,688,581 |
| 2021-10-11 | $8.67 | $9.07 | $8.66 | $8.74 | $8.74 | 2,113,975 |
| 2021-10-08 | $8.92 | $8.96 | $8.65 | $8.65 | $8.65 | 1,985,440 |
| 2021-10-07 | $8.97 | $9.10 | $8.90 | $8.91 | $8.91 | 1,627,395 |
| 2021-10-06 | $9.01 | $9.08 | $8.80 | $8.87 | $8.87 | 2,395,504 |
| 2021-10-05 | $9.13 | $9.21 | $8.99 | $9.15 | $9.15 | 1,782,925 |
| 2021-10-04 | $9.29 | $9.45 | $9.01 | $9.07 | $9.07 | 2,660,980 |
| 2021-10-01 | $9.38 | $9.50 | $9.31 | $9.39 | $9.39 | 1,489,703 |
| 2021-09-30 | $9.42 | $9.58 | $9.29 | $9.36 | $9.36 | 1,934,943 |
| 2021-09-29 | $9.70 | $9.70 | $9.42 | $9.48 | $9.48 | 1,267,904 |
| 2021-09-28 | $9.87 | $9.88 | $9.61 | $9.68 | $9.68 | 1,534,201 |
| 2021-09-27 | $9.79 | $9.94 | $9.65 | $9.91 | $9.91 | 1,657,235 |
| 2021-09-24 | $9.80 | $9.84 | $9.52 | $9.78 | $9.78 | 1,703,648 |
| 2021-09-23 | $9.80 | $9.99 | $9.77 | $9.85 | $9.85 | 1,203,178 |
| 2021-09-22 | $9.48 | $9.85 | $9.48 | $9.74 | $9.74 | 2,143,620 |
| 2021-09-21 | $9.42 | $9.55 | $9.34 | $9.44 | $9.44 | 1,488,516 |
| 2021-09-20 | $9.30 | $9.46 | $9.17 | $9.41 | $9.41 | 2,418,302 |
| 2021-09-17 | $9.58 | $9.66 | $9.39 | $9.57 | $9.57 | 2,312,808 |
| 2021-09-16 | $9.60 | $9.76 | $9.55 | $9.66 | $9.66 | 2,031,575 |
| 2021-09-15 | $9.40 | $9.60 | $9.23 | $9.57 | $9.57 | 2,459,065 |
| 2021-09-14 | $9.52 | $9.64 | $9.22 | $9.41 | $9.41 | 2,895,415 |
| 2021-09-13 | $9.38 | $9.60 | $9.30 | $9.51 | $9.51 | 2,712,256 |
| 2021-09-10 | $9.69 | $9.87 | $9.30 | $9.32 | $9.32 | 1,812,547 |
| 2021-09-09 | $9.53 | $9.73 | $9.32 | $9.61 | $9.61 | 2,462,560 |
| 2021-09-08 | $9.74 | $9.81 | $9.52 | $9.55 | $9.55 | 2,196,664 |
| 2021-09-07 | $9.92 | $9.96 | $9.76 | $9.82 | $9.82 | 1,709,925 |
| 2021-09-03 | $9.92 | $10.06 | $9.91 | $9.91 | $9.91 | 1,655,500 |
| 2021-09-02 | $10.15 | $10.20 | $9.90 | $9.93 | $9.93 | 2,721,462 |
| 2021-09-01 | $10.05 | $10.19 | $10.00 | $10.12 | $10.12 | 1,966,347 |
| 2021-08-31 | $9.86 | $10.07 | $9.85 | $9.97 | $9.97 | 1,964,367 |
| 2021-08-30 | $10.04 | $10.12 | $9.80 | $9.86 | $9.86 | 2,429,782 |
| 2021-08-27 | $9.86 | $10.15 | $9.81 | $10.03 | $10.03 | 1,778,386 |
| 2021-08-26 | $10.00 | $10.11 | $9.81 | $9.85 | $9.85 | 1,562,711 |
| 2021-08-25 | $10.23 | $10.29 | $10.02 | $10.02 | $10.02 | 1,421,548 |
| 2021-08-24 | $10.11 | $10.35 | $10.05 | $10.30 | $10.30 | 1,668,392 |
| 2021-08-23 | $10.13 | $10.23 | $10.01 | $10.06 | $10.06 | 1,672,719 |
| 2021-08-20 | $9.81 | $10.11 | $9.73 | $10.00 | $10.00 | 1,720,585 |
| 2021-08-19 | $9.89 | $9.97 | $9.66 | $9.80 | $9.80 | 2,531,908 |
| 2021-08-18 | $10.07 | $10.14 | $9.95 | $10.02 | $10.02 | 1,749,352 |
| 2021-08-17 | $10.03 | $10.24 | $9.86 | $10.13 | $10.13 | 2,090,530 |
| 2021-08-16 | $10.09 | $10.32 | $9.92 | $10.19 | $10.19 | 2,049,683 |
| 2021-08-13 | $10.42 | $10.52 | $10.06 | $10.14 | $10.14 | 2,436,850 |
| 2021-08-12 | $10.65 | $10.75 | $10.41 | $10.46 | $10.46 | 1,870,546 |
| 2021-08-11 | $11.38 | $11.40 | $10.42 | $10.64 | $10.64 | 3,826,542 |
| 2021-08-10 | $10.84 | $11.57 | $10.70 | $11.36 | $11.36 | 3,775,192 |
| 2021-08-09 | $10.17 | $11.33 | $10.16 | $10.89 | $10.89 | 5,996,892 |
| 2021-08-06 | $10.79 | $10.83 | $10.03 | $10.09 | $10.09 | 5,806,231 |
| 2021-08-05 | $9.93 | $10.28 | $9.77 | $10.07 | $10.07 | 3,738,123 |
| 2021-08-04 | $10.03 | $10.13 | $9.85 | $9.88 | $9.88 | 1,769,549 |
| 2021-08-03 | $10.05 | $10.11 | $9.78 | $10.07 | $10.07 | 1,657,991 |
| 2021-08-02 | $10.34 | $10.44 | $9.97 | $10.00 | $10.00 | 1,607,312 |
| 2021-07-30 | $10.35 | $10.46 | $10.14 | $10.24 | $10.24 | 1,335,075 |
| 2021-07-29 | $10.30 | $10.56 | $10.28 | $10.43 | $10.43 | 1,688,509 |
| 2021-07-28 | $10.21 | $10.38 | $10.14 | $10.27 | $10.27 | 2,114,889 |
| 2021-07-27 | $10.31 | $10.31 | $9.85 | $10.14 | $10.14 | 2,255,245 |
| 2021-07-26 | $10.24 | $10.32 | $10.11 | $10.31 | $10.31 | 1,627,664 |
| 2021-07-23 | $10.37 | $10.44 | $10.22 | $10.25 | $10.25 | 932,752 |
| 2021-07-22 | $10.62 | $10.77 | $10.22 | $10.24 | $10.24 | 2,004,743 |
| 2021-07-21 | $10.41 | $10.68 | $10.26 | $10.62 | $10.62 | 1,174,300 |
| 2021-07-20 | $10.22 | $10.48 | $9.95 | $10.40 | $10.40 | 2,053,114 |
| 2021-07-19 | $9.75 | $10.32 | $9.73 | $10.20 | $10.20 | 2,057,115 |
| 2021-07-16 | $10.33 | $10.49 | $10.06 | $10.10 | $10.10 | 1,817,610 |
| 2021-07-15 | $10.35 | $10.37 | $9.93 | $10.14 | $10.14 | 3,559,838 |
| 2021-07-14 | $10.55 | $10.83 | $10.41 | $10.50 | $10.50 | 1,776,402 |
| 2021-07-13 | $10.84 | $10.94 | $10.43 | $10.48 | $10.48 | 1,894,973 |
| 2021-07-12 | $10.60 | $11.04 | $10.53 | $10.98 | $10.98 | 2,261,854 |
| 2021-07-09 | $10.70 | $10.86 | $10.48 | $10.64 | $10.64 | 1,514,256 |
| 2021-07-08 | $10.22 | $10.83 | $10.18 | $10.65 | $10.65 | 2,144,027 |
| 2021-07-07 | $10.83 | $10.99 | $10.20 | $10.51 | $10.51 | 4,262,318 |
| 2021-07-06 | $11.17 | $11.18 | $10.66 | $10.88 | $10.88 | 2,730,544 |
| 2021-07-02 | $11.45 | $11.65 | $11.17 | $11.18 | $11.18 | 1,470,786 |
| 2021-07-01 | $11.80 | $11.88 | $11.23 | $11.40 | $11.40 | 2,270,401 |
| 2021-06-30 | $11.50 | $11.72 | $11.11 | $11.65 | $11.65 | 3,728,690 |
| 2021-06-29 | $11.65 | $11.73 | $11.51 | $11.55 | $11.55 | 1,255,240 |
| 2021-06-28 | $11.66 | $11.98 | $11.39 | $11.58 | $11.58 | 2,128,079 |
| 2021-06-25 | $11.59 | $11.94 | $11.45 | $11.60 | $11.60 | 3,638,834 |
| 2021-06-24 | $11.64 | $11.66 | $11.28 | $11.55 | $11.55 | 2,057,005 |
| 2021-06-23 | $11.51 | $11.75 | $11.51 | $11.60 | $11.60 | 1,192,175 |
| 2021-06-22 | $11.55 | $11.60 | $11.27 | $11.55 | $11.55 | 2,281,395 |
| 2021-06-21 | $11.42 | $11.65 | $11.32 | $11.56 | $11.56 | 1,537,069 |
| 2021-06-18 | $11.66 | $11.84 | $11.29 | $11.41 | $11.41 | 3,154,622 |
| 2021-06-17 | $12.05 | $12.26 | $11.86 | $11.86 | $11.86 | 2,021,839 |
| 2021-06-16 | $12.29 | $12.31 | $11.74 | $12.11 | $12.11 | 2,472,194 |
| 2021-06-15 | $12.22 | $12.48 | $12.11 | $12.30 | $12.30 | 2,405,683 |
| 2021-06-14 | $12.97 | $12.97 | $12.26 | $12.37 | $12.37 | 3,458,527 |
| 2021-06-11 | $11.98 | $12.66 | $11.95 | $12.59 | $12.59 | 3,803,807 |
| 2021-06-10 | $12.20 | $12.28 | $11.86 | $11.87 | $11.87 | 3,943,954 |
| 2021-06-09 | $12.30 | $12.61 | $11.87 | $12.13 | $12.13 | 5,052,607 |
| 2021-06-08 | $11.19 | $12.62 | $11.17 | $12.59 | $12.59 | 9,250,159 |
| 2021-06-07 | $11.20 | $11.29 | $11.04 | $11.17 | $11.17 | 1,987,493 |
| 2021-06-04 | $11.22 | $11.28 | $10.93 | $11.04 | $11.04 | 1,967,069 |
| 2021-06-03 | $11.37 | $11.48 | $11.06 | $11.13 | $11.13 | 2,125,221 |
| 2021-06-02 | $11.28 | $11.58 | $10.99 | $11.52 | $11.52 | 4,648,983 |
| 2021-06-01 | $11.30 | $11.44 | $10.95 | $11.25 | $11.25 | 2,769,186 |
| 2021-05-28 | $11.50 | $11.51 | $11.01 | $11.22 | $11.22 | 3,583,579 |
| 2021-05-27 | $11.52 | $11.75 | $11.29 | $11.50 | $11.50 | 3,377,437 |
| 2021-05-26 | $11.16 | $11.63 | $11.15 | $11.47 | $11.47 | 4,826,063 |
| 2021-05-25 | $10.56 | $11.22 | $10.52 | $11.01 | $11.01 | 5,929,248 |
| 2021-05-24 | $10.10 | $10.62 | $10.00 | $10.57 | $10.57 | 3,292,180 |
| 2021-05-21 | $10.18 | $10.42 | $9.99 | $10.08 | $10.08 | 2,452,330 |
| 2021-05-20 | $10.05 | $10.24 | $9.80 | $10.09 | $10.09 | 2,211,623 |
| 2021-05-19 | $9.49 | $9.97 | $9.33 | $9.93 | $9.93 | 2,478,810 |
| 2021-05-18 | $10.05 | $10.30 | $9.75 | $10.01 | $10.01 | 2,819,091 |
| 2021-05-17 | $9.72 | $9.95 | $9.52 | $9.89 | $9.89 | 2,489,593 |
| 2021-05-14 | $9.62 | $9.92 | $9.50 | $9.86 | $9.86 | 4,137,948 |
| 2021-05-13 | $9.35 | $9.47 | $8.86 | $9.30 | $9.30 | 3,858,565 |
| 2021-05-12 | $9.55 | $9.60 | $9.05 | $9.17 | $9.17 | 4,121,582 |
| 2021-05-11 | $9.17 | $9.84 | $8.90 | $9.76 | $9.76 | 4,104,710 |
| 2021-05-10 | $10.79 | $10.84 | $9.25 | $9.26 | $9.26 | 9,391,302 |
| 2021-05-07 | $11.59 | $12.25 | $10.70 | $10.80 | $10.80 | 12,659,528 |
| 2021-05-06 | $10.47 | $10.54 | $9.96 | $10.44 | $10.44 | 3,770,970 |
| 2021-05-05 | $10.99 | $11.02 | $10.46 | $10.59 | $10.59 | 2,001,343 |
| 2021-05-04 | $10.95 | $11.00 | $10.60 | $10.92 | $10.92 | 2,548,778 |
| 2021-05-03 | $11.08 | $11.26 | $10.97 | $11.04 | $11.04 | 2,151,620 |
| 2021-04-30 | $11.35 | $11.70 | $11.17 | $11.23 | $11.23 | 1,850,048 |
| 2021-04-29 | $11.80 | $11.88 | $11.31 | $11.47 | $11.47 | 2,583,268 |
| 2021-04-28 | $11.67 | $11.78 | $11.46 | $11.76 | $11.76 | 2,476,667 |
| 2021-04-27 | $11.60 | $11.77 | $11.20 | $11.76 | $11.76 | 3,501,792 |
| 2021-04-26 | $11.09 | $11.50 | $10.82 | $11.42 | $11.42 | 4,141,476 |
| 2021-04-23 | $10.96 | $11.22 | $10.78 | $10.92 | $10.92 | 1,764,164 |
| 2021-04-22 | $11.18 | $11.32 | $10.81 | $10.84 | $10.84 | 2,403,877 |
| 2021-04-21 | $10.79 | $11.18 | $10.55 | $11.13 | $11.13 | 2,848,838 |
| 2021-04-20 | $10.92 | $11.13 | $10.49 | $10.82 | $10.82 | 3,469,771 |
| 2021-04-19 | $11.07 | $11.26 | $10.73 | $11.11 | $11.11 | 4,510,966 |
| 2021-04-16 | $11.20 | $11.57 | $11.15 | $11.37 | $11.37 | 2,467,612 |
| 2021-04-15 | $11.79 | $11.83 | $11.20 | $11.39 | $11.39 | 4,326,621 |
| 2021-04-14 | $11.90 | $12.06 | $11.71 | $11.73 | $11.73 | 2,792,149 |
| 2021-04-13 | $11.93 | $11.93 | $11.26 | $11.90 | $11.90 | 3,850,713 |
| 2021-04-12 | $13.07 | $13.16 | $11.51 | $11.76 | $11.76 | 6,044,920 |
| 2021-04-09 | $12.56 | $13.39 | $12.56 | $13.08 | $13.08 | 5,059,735 |
| 2021-04-08 | $12.38 | $12.67 | $12.04 | $12.57 | $12.57 | 2,422,907 |
| 2021-04-07 | $12.30 | $12.52 | $12.17 | $12.27 | $12.27 | 2,222,267 |
| 2021-04-06 | $12.57 | $12.60 | $12.16 | $12.34 | $12.34 | 3,348,573 |
| 2021-04-05 | $12.66 | $12.77 | $12.14 | $12.58 | $12.58 | 4,989,927 |
| 2021-04-01 | $11.70 | $12.60 | $11.67 | $12.39 | $12.39 | 5,358,317 |
| 2021-03-31 | $11.62 | $12.13 | $11.55 | $11.64 | $11.64 | 5,213,922 |
| 2021-03-30 | $11.16 | $11.51 | $10.90 | $11.44 | $11.44 | 3,729,189 |
| 2021-03-29 | $11.84 | $11.90 | $11.10 | $11.13 | $11.13 | 3,875,922 |
| 2021-03-26 | $12.07 | $12.25 | $11.43 | $11.88 | $11.88 | 4,445,972 |
| 2021-03-25 | $10.90 | $12.18 | $10.63 | $11.86 | $11.86 | 7,185,919 |
| 2021-03-24 | $12.55 | $12.63 | $11.48 | $11.48 | $11.48 | 7,651,208 |
| 2021-03-23 | $13.25 | $13.44 | $12.24 | $12.41 | $12.41 | 5,918,202 |
| 2021-03-22 | $13.49 | $13.79 | $13.12 | $13.37 | $13.37 | 5,074,033 |
| 2021-03-19 | $13.05 | $13.65 | $12.53 | $13.54 | $13.54 | 6,487,198 |
| 2021-03-18 | $13.18 | $13.68 | $12.88 | $13.06 | $13.06 | 8,165,643 |
| 2021-03-17 | $12.38 | $13.23 | $12.07 | $13.21 | $13.21 | 9,454,001 |
| 2021-03-16 | $11.81 | $13.37 | $11.81 | $12.83 | $12.83 | 26,429,661 |
| 2021-03-15 | $11.37 | $12.68 | $11.25 | $12.25 | $12.25 | 19,456,400 |
| 2021-03-12 | $9.43 | $10.79 | $9.40 | $10.75 | $10.75 | 14,857,791 |
| 2021-03-11 | $9.24 | $9.91 | $9.08 | $9.81 | $9.81 | 7,571,926 |
| 2021-03-10 | $8.46 | $9.39 | $8.43 | $9.31 | $9.31 | 11,807,398 |
| 2021-03-09 | $8.12 | $8.51 | $8.08 | $8.29 | $8.29 | 3,969,158 |
| 2021-03-08 | $8.22 | $8.25 | $7.86 | $7.96 | $7.96 | 3,283,638 |
| 2021-03-05 | $8.09 | $8.14 | $7.36 | $8.08 | $8.08 | 4,750,427 |
| 2021-03-04 | $8.21 | $8.36 | $7.68 | $7.97 | $7.97 | 6,675,973 |
| 2021-03-03 | $8.22 | $8.71 | $8.17 | $8.47 | $8.47 | 7,128,790 |
| 2021-03-02 | $8.07 | $8.42 | $8.04 | $8.10 | $8.10 | 4,640,093 |
| 2021-03-01 | $7.78 | $8.33 | $7.73 | $8.15 | $8.15 | 7,238,351 |
| 2021-02-26 | $7.52 | $7.70 | $7.29 | $7.52 | $7.52 | 4,017,519 |
| 2021-02-25 | $7.91 | $8.02 | $7.41 | $7.45 | $7.45 | 4,311,695 |
| 2021-02-24 | $7.91 | $8.09 | $7.75 | $7.94 | $7.94 | 3,449,414 |
| 2021-02-23 | $7.71 | $7.94 | $7.02 | $7.91 | $7.91 | 5,065,507 |
| 2021-02-22 | $7.70 | $8.08 | $7.64 | $7.94 | $7.94 | 5,522,866 |
| 2021-02-19 | $7.63 | $7.99 | $7.57 | $7.71 | $7.71 | 6,923,491 |
| 2021-02-18 | $7.58 | $7.66 | $7.33 | $7.56 | $7.56 | 4,944,691 |
| 2021-02-17 | $7.86 | $7.92 | $7.63 | $7.80 | $7.80 | 4,318,343 |
| 2021-02-16 | $8.11 | $8.27 | $7.82 | $7.92 | $7.92 | 5,215,065 |
| 2021-02-12 | $8.16 | $8.22 | $7.94 | $8.04 | $8.04 | 4,660,788 |
| 2021-02-11 | $8.24 | $8.39 | $8.01 | $8.18 | $8.18 | 6,045,289 |
| 2021-02-10 | $8.30 | $8.57 | $8.11 | $8.16 | $8.16 | 8,370,757 |
| 2021-02-09 | $8.16 | $8.34 | $8.02 | $8.23 | $8.23 | 7,012,196 |
| 2021-02-08 | $8.53 | $8.70 | $7.90 | $8.14 | $8.14 | 18,235,839 |
| 2021-02-05 | $9.32 | $9.58 | $8.20 | $8.39 | $8.39 | 27,275,301 |
| 2021-02-04 | $10.66 | $10.75 | $10.05 | $10.37 | $10.37 | 8,589,469 |
| 2021-02-03 | $10.43 | $10.96 | $10.30 | $10.50 | $10.50 | 5,089,008 |
| 2021-02-02 | $11.03 | $11.19 | $9.98 | $10.49 | $10.49 | 7,262,414 |
| 2021-02-01 | $9.12 | $10.85 | $9.12 | $10.53 | $10.53 | 16,821,360 |
| 2021-01-29 | $9.29 | $9.57 | $8.77 | $8.95 | $8.95 | 7,057,030 |
| 2021-01-28 | $10.10 | $10.18 | $9.00 | $9.26 | $9.26 | 8,197,534 |
| 2021-01-27 | $9.18 | $10.60 | $8.66 | $9.70 | $9.70 | 18,858,892 |
| 2021-01-26 | $8.99 | $9.31 | $8.81 | $9.06 | $9.06 | 5,849,443 |
| 2021-01-25 | $8.73 | $9.04 | $8.52 | $8.86 | $8.86 | 4,516,617 |
| 2021-01-22 | $8.57 | $8.86 | $8.50 | $8.81 | $8.81 | 2,194,815 |
| 2021-01-21 | $9.08 | $9.08 | $8.69 | $8.84 | $8.84 | 2,604,281 |
| 2021-01-20 | $8.97 | $9.25 | $8.86 | $9.00 | $9.00 | 2,974,403 |
| 2021-01-19 | $8.88 | $9.20 | $8.66 | $8.89 | $8.89 | 3,384,006 |
| 2021-01-15 | $8.96 | $9.00 | $8.45 | $8.72 | $8.72 | 4,414,779 |
| 2021-01-14 | $9.00 | $9.22 | $8.92 | $8.98 | $8.98 | 6,974,040 |
| 2021-01-13 | $9.12 | $9.12 | $8.83 | $8.96 | $8.96 | 3,799,071 |
| 2021-01-12 | $9.24 | $9.43 | $8.77 | $9.04 | $9.04 | 7,560,189 |
| 2021-01-11 | $8.25 | $9.47 | $8.16 | $9.39 | $9.39 | 13,711,559 |
| 2021-01-08 | $8.68 | $8.70 | $8.19 | $8.27 | $8.27 | 3,702,389 |
| 2021-01-07 | $8.63 | $8.86 | $8.46 | $8.63 | $8.63 | 2,654,834 |
| 2021-01-06 | $8.50 | $8.80 | $8.41 | $8.58 | $8.58 | 3,354,775 |
| 2021-01-05 | $8.03 | $8.63 | $8.03 | $8.50 | $8.50 | 3,702,163 |
| 2021-01-04 | $8.40 | $8.41 | $8.00 | $8.09 | $8.09 | 3,181,388 |
| 2020-12-31 | $8.30 | $8.55 | $8.26 | $8.28 | $8.28 | 2,746,351 |
| 2020-12-30 | $8.28 | $8.40 | $8.18 | $8.26 | $8.26 | 1,838,355 |
| 2020-12-29 | $8.55 | $8.57 | $8.05 | $8.23 | $8.23 | 3,566,685 |
| 2020-12-28 | $8.56 | $9.10 | $8.52 | $8.55 | $8.55 | 3,687,424 |
| 2020-12-24 | $8.56 | $8.68 | $8.43 | $8.51 | $8.51 | 1,470,492 |
| 2020-12-23 | $8.65 | $8.68 | $8.46 | $8.62 | $8.62 | 1,781,491 |
| 2020-12-22 | $8.64 | $8.78 | $8.34 | $8.69 | $8.69 | 3,175,877 |
| 2020-12-21 | $8.60 | $8.87 | $8.32 | $8.55 | $8.55 | 7,605,784 |
| 2020-12-18 | $8.69 | $9.17 | $8.69 | $8.86 | $8.86 | 7,607,227 |
| 2020-12-17 | $8.80 | $8.84 | $8.68 | $8.74 | $8.74 | 2,274,464 |
| 2020-12-16 | $8.86 | $8.89 | $8.52 | $8.77 | $8.77 | 4,647,930 |
| 2020-12-15 | $8.82 | $8.95 | $8.66 | $8.81 | $8.81 | 3,203,042 |
| 2020-12-14 | $8.88 | $8.90 | $8.62 | $8.71 | $8.71 | 3,192,276 |
| 2020-12-11 | $8.36 | $8.82 | $8.31 | $8.71 | $8.71 | 3,182,573 |
| 2020-12-10 | $8.15 | $8.67 | $8.12 | $8.65 | $8.65 | 2,602,450 |
| 2020-12-09 | $8.83 | $8.84 | $8.23 | $8.44 | $8.44 | 3,827,924 |
| 2020-12-08 | $8.60 | $8.83 | $8.46 | $8.75 | $8.75 | 4,061,245 |
| 2020-12-07 | $8.28 | $8.96 | $8.25 | $8.70 | $8.70 | 9,917,535 |
| 2020-12-04 | $8.04 | $8.37 | $7.82 | $8.32 | $8.32 | 5,266,060 |
| 2020-12-03 | $8.01 | $8.21 | $7.84 | $8.12 | $8.12 | 7,914,340 |
| 2020-12-02 | $7.41 | $7.88 | $7.29 | $7.79 | $7.79 | 7,385,693 |
| 2020-12-01 | $7.11 | $7.53 | $7.07 | $7.46 | $7.46 | 8,811,131 |
| 2020-11-30 | $7.11 | $7.28 | $6.82 | $6.99 | $6.99 | 5,252,030 |
| 2020-11-27 | $6.90 | $7.21 | $6.86 | $7.16 | $7.16 | 2,866,080 |
| 2020-11-25 | $6.70 | $6.92 | $6.61 | $6.85 | $6.85 | 3,144,711 |
| 2020-11-24 | $6.66 | $6.79 | $6.38 | $6.74 | $6.74 | 6,197,851 |
| 2020-11-23 | $6.82 | $6.97 | $6.63 | $6.65 | $6.65 | 5,661,546 |
| 2020-11-20 | $6.94 | $7.02 | $6.70 | $6.76 | $6.76 | 12,212,180 |
| 2020-11-19 | $7.39 | $7.47 | $6.80 | $6.91 | $6.91 | 18,747,009 |
| 2020-11-18 | $7.96 | $8.30 | $7.89 | $8.00 | $8.00 | 4,550,725 |
| 2020-11-17 | $7.29 | $7.96 | $7.28 | $7.94 | $7.94 | 4,520,849 |
| 2020-11-16 | $7.21 | $7.34 | $7.15 | $7.34 | $7.34 | 2,786,892 |
| 2020-11-13 | $6.79 | $7.41 | $6.78 | $7.14 | $7.14 | 4,961,960 |
| 2020-11-12 | $7.00 | $7.02 | $6.74 | $6.78 | $6.78 | 3,310,477 |
| 2020-11-11 | $6.87 | $7.12 | $6.75 | $7.00 | $7.00 | 2,866,613 |
| 2020-11-10 | $7.12 | $7.15 | $6.67 | $6.75 | $6.75 | 4,208,449 |
| 2020-11-09 | $7.99 | $8.00 | $6.93 | $6.94 | $6.94 | 8,135,245 |
| 2020-11-06 | $7.96 | $8.82 | $7.53 | $7.66 | $7.66 | 18,048,387 |
| 2020-11-05 | $6.40 | $6.72 | $6.30 | $6.62 | $6.62 | 4,329,014 |
| 2020-11-04 | $6.03 | $6.24 | $5.92 | $6.20 | $6.20 | 2,344,397 |
| 2020-11-03 | $5.97 | $6.06 | $5.90 | $6.00 | $6.00 | 1,924,226 |
| 2020-11-02 | $6.03 | $6.09 | $5.81 | $5.85 | $5.85 | 1,617,265 |
| 2020-10-30 | $6.09 | $6.15 | $5.80 | $5.94 | $5.94 | 2,189,815 |
| 2020-10-29 | $6.14 | $6.26 | $6.08 | $6.11 | $6.11 | 2,080,445 |
| 2020-10-28 | $6.15 | $6.29 | $6.05 | $6.08 | $6.08 | 2,518,952 |
| 2020-10-27 | $6.45 | $6.49 | $6.35 | $6.41 | $6.41 | 1,347,843 |
| 2020-10-26 | $6.69 | $6.79 | $6.17 | $6.43 | $6.43 | 3,674,665 |
| 2020-10-23 | $6.67 | $6.93 | $6.54 | $6.83 | $6.83 | 3,015,036 |
| 2020-10-22 | $6.60 | $6.77 | $6.31 | $6.63 | $6.63 | 2,803,264 |
| 2020-10-21 | $6.71 | $6.82 | $6.47 | $6.55 | $6.55 | 2,262,944 |
| 2020-10-20 | $6.64 | $6.87 | $6.45 | $6.72 | $6.72 | 3,549,898 |
| 2020-10-19 | $6.84 | $6.96 | $6.53 | $6.59 | $6.59 | 3,239,153 |
| 2020-10-16 | $7.06 | $7.15 | $6.77 | $6.81 | $6.81 | 5,112,917 |
| 2020-10-15 | $6.65 | $7.20 | $6.60 | $7.02 | $7.02 | 5,143,721 |
| 2020-10-14 | $6.80 | $7.08 | $6.67 | $6.93 | $6.93 | 5,613,357 |
| 2020-10-13 | $6.90 | $7.08 | $6.56 | $6.91 | $6.91 | 9,049,201 |
| 2020-10-12 | $6.20 | $6.82 | $6.14 | $6.80 | $6.80 | 10,665,664 |
| 2020-10-09 | $6.30 | $6.65 | $6.07 | $6.18 | $6.18 | 6,883,265 |
| 2020-10-08 | $6.36 | $6.53 | $5.98 | $6.21 | $6.21 | 11,643,167 |
| 2020-10-07 | $5.01 | $6.47 | $5.01 | $6.41 | $6.41 | 22,117,076 |
| 2020-10-06 | $4.75 | $5.09 | $4.72 | $4.96 | $4.96 | 4,781,419 |
| 2020-10-05 | $4.62 | $4.73 | $4.57 | $4.69 | $4.69 | 1,275,001 |
| 2020-10-02 | $4.46 | $4.60 | $4.45 | $4.56 | $4.56 | 1,103,118 |
| 2020-10-01 | $4.56 | $4.62 | $4.45 | $4.62 | $4.62 | 1,730,704 |
| 2020-09-30 | $4.62 | $4.66 | $4.49 | $4.53 | $4.53 | 2,254,309 |
| 2020-09-29 | $4.46 | $4.65 | $4.45 | $4.62 | $4.62 | 2,779,722 |
| 2020-09-28 | $4.37 | $4.49 | $4.34 | $4.47 | $4.47 | 2,124,848 |
| 2020-09-25 | $4.13 | $4.32 | $4.09 | $4.31 | $4.31 | 2,530,344 |
| 2020-09-24 | $4.09 | $4.18 | $4.05 | $4.13 | $4.13 | 2,988,733 |
| 2020-09-23 | $4.24 | $4.25 | $4.05 | $4.10 | $4.10 | 3,537,962 |
| 2020-09-22 | $4.07 | $4.22 | $4.01 | $4.15 | $4.15 | 11,947,337 |
| 2020-09-21 | $3.93 | $4.09 | $3.88 | $4.09 | $4.09 | 2,301,262 |
| 2020-09-18 | $4.07 | $4.08 | $3.89 | $4.02 | $4.02 | 2,765,439 |
| 2020-09-17 | $3.98 | $4.04 | $3.90 | $4.02 | $4.02 | 2,008,804 |
| 2020-09-16 | $3.92 | $4.15 | $3.89 | $4.03 | $4.03 | 3,432,788 |
| 2020-09-15 | $3.91 | $4.01 | $3.87 | $3.89 | $3.89 | 1,861,675 |
| 2020-09-14 | $3.81 | $3.89 | $3.74 | $3.85 | $3.85 | 2,017,574 |
| 2020-09-11 | $3.84 | $3.85 | $3.74 | $3.75 | $3.75 | 1,422,981 |
| 2020-09-10 | $3.98 | $4.00 | $3.77 | $3.79 | $3.79 | 2,365,683 |
| 2020-09-09 | $3.92 | $4.01 | $3.88 | $4.00 | $4.00 | 2,254,665 |
| 2020-09-08 | $3.99 | $4.03 | $3.91 | $3.91 | $3.91 | 1,836,177 |
| 2020-09-04 | $4.20 | $4.22 | $3.86 | $4.11 | $4.11 | 2,745,114 |
| 2020-09-03 | $4.44 | $4.44 | $4.11 | $4.16 | $4.16 | 2,607,988 |
| 2020-09-02 | $4.57 | $4.60 | $4.35 | $4.42 | $4.42 | 1,968,743 |
| 2020-09-01 | $4.57 | $4.60 | $4.49 | $4.57 | $4.57 | 1,587,107 |
| 2020-08-31 | $4.72 | $4.77 | $4.52 | $4.59 | $4.59 | 2,403,964 |
| 2020-08-28 | $4.66 | $4.75 | $4.61 | $4.75 | $4.75 | 1,595,042 |
| 2020-08-27 | $4.72 | $4.75 | $4.58 | $4.65 | $4.65 | 1,378,013 |
| 2020-08-26 | $4.64 | $4.73 | $4.61 | $4.69 | $4.69 | 1,198,841 |
| 2020-08-25 | $4.73 | $4.73 | $4.61 | $4.64 | $4.64 | 1,603,214 |
| 2020-08-24 | $4.84 | $4.85 | $4.68 | $4.75 | $4.75 | 1,297,084 |
| 2020-08-21 | $4.87 | $4.91 | $4.77 | $4.80 | $4.80 | 1,209,454 |
| 2020-08-20 | $4.93 | $4.93 | $4.80 | $4.87 | $4.87 | 1,365,250 |
| 2020-08-19 | $4.94 | $5.09 | $4.90 | $4.95 | $4.95 | 1,772,737 |
| 2020-08-18 | $4.83 | $4.98 | $4.78 | $4.93 | $4.93 | 1,911,039 |
| 2020-08-17 | $4.78 | $4.90 | $4.73 | $4.88 | $4.88 | 2,014,821 |
| 2020-08-14 | $4.84 | $4.90 | $4.80 | $4.83 | $4.83 | 1,052,325 |
| 2020-08-13 | $4.77 | $4.96 | $4.75 | $4.87 | $4.87 | 1,716,298 |
| 2020-08-12 | $4.70 | $4.81 | $4.68 | $4.77 | $4.77 | 1,770,585 |
| 2020-08-11 | $4.83 | $4.84 | $4.61 | $4.61 | $4.61 | 2,807,022 |
| 2020-08-10 | $5.01 | $5.09 | $4.78 | $4.79 | $4.79 | 3,119,442 |
| 2020-08-07 | $5.27 | $5.49 | $4.77 | $4.94 | $4.94 | 5,825,605 |
| 2020-08-06 | $5.62 | $5.70 | $5.55 | $5.56 | $5.56 | 2,982,576 |
| 2020-08-05 | $5.49 | $5.64 | $5.36 | $5.60 | $5.60 | 3,091,538 |
| 2020-08-04 | $5.60 | $5.74 | $5.36 | $5.45 | $5.45 | 3,411,245 |
| 2020-08-03 | $5.30 | $5.65 | $5.28 | $5.59 | $5.59 | 4,593,160 |
| 2020-07-31 | $5.20 | $5.33 | $5.06 | $5.29 | $5.29 | 3,136,750 |
| 2020-07-30 | $5.13 | $5.23 | $5.08 | $5.18 | $5.18 | 1,317,513 |
| 2020-07-29 | $5.15 | $5.25 | $5.12 | $5.22 | $5.22 | 1,389,320 |
| 2020-07-28 | $5.22 | $5.32 | $5.10 | $5.13 | $5.13 | 1,836,876 |
| 2020-07-27 | $5.07 | $5.34 | $5.05 | $5.29 | $5.29 | 2,644,583 |
| 2020-07-24 | $5.10 | $5.15 | $5.02 | $5.05 | $5.05 | 1,827,538 |
| 2020-07-23 | $5.23 | $5.35 | $5.12 | $5.16 | $5.16 | 1,910,745 |
| 2020-07-22 | $5.10 | $5.25 | $5.06 | $5.20 | $5.20 | 1,713,351 |
| 2020-07-21 | $4.98 | $5.19 | $4.94 | $5.11 | $5.11 | 2,966,149 |
| 2020-07-20 | $4.90 | $4.96 | $4.84 | $4.93 | $4.93 | 1,150,270 |
| 2020-07-17 | $4.99 | $5.05 | $4.87 | $4.92 | $4.92 | 1,490,400 |
| 2020-07-16 | $4.97 | $5.03 | $4.91 | $4.94 | $4.94 | 1,282,900 |
| 2020-07-15 | $4.84 | $5.11 | $4.84 | $4.99 | $4.99 | 2,699,900 |
| 2020-07-14 | $4.93 | $5.01 | $4.65 | $4.83 | $4.83 | 3,721,400 |
| 2020-07-13 | $4.89 | $5.31 | $4.87 | $4.97 | $4.97 | 4,583,200 |
| 2020-07-10 | $4.83 | $4.91 | $4.83 | $4.90 | $4.90 | 1,641,600 |
| 2020-07-09 | $4.90 | $4.97 | $4.78 | $4.85 | $4.85 | 1,654,100 |
| 2020-07-08 | $4.79 | $4.96 | $4.74 | $4.95 | $4.95 | 2,217,000 |
| 2020-07-07 | $4.90 | $5.00 | $4.80 | $4.83 | $4.83 | 1,805,800 |
| 2020-07-06 | $4.83 | $4.97 | $4.81 | $4.95 | $4.95 | 2,046,300 |
| 2020-07-02 | $4.71 | $4.91 | $4.69 | $4.79 | $4.79 | 2,060,000 |
| 2020-07-01 | $4.72 | $4.80 | $4.60 | $4.66 | $4.66 | 1,946,700 |
| 2020-06-30 | $4.64 | $4.81 | $4.62 | $4.76 | $4.76 | 1,335,400 |
| 2020-06-29 | $4.60 | $4.78 | $4.53 | $4.70 | $4.70 | 2,173,500 |
| 2020-06-26 | $4.66 | $4.75 | $4.50 | $4.55 | $4.55 | 2,571,237 |
| 2020-06-25 | $4.56 | $4.78 | $4.55 | $4.76 | $4.76 | 1,879,683 |
| 2020-06-24 | $4.82 | $4.87 | $4.53 | $4.64 | $4.64 | 2,082,038 |
| 2020-06-23 | $4.73 | $4.93 | $4.72 | $4.83 | $4.83 | 2,160,289 |
| 2020-06-22 | $4.59 | $4.73 | $4.52 | $4.70 | $4.70 | 2,703,174 |
| 2020-06-19 | $4.61 | $4.66 | $4.51 | $4.54 | $4.54 | 3,290,376 |
| 2020-06-18 | $4.57 | $4.64 | $4.45 | $4.54 | $4.54 | 1,758,331 |
| 2020-06-17 | $4.62 | $4.69 | $4.53 | $4.61 | $4.61 | 1,759,592 |
| 2020-06-16 | $4.68 | $4.77 | $4.51 | $4.58 | $4.58 | 2,521,570 |
| 2020-06-15 | $4.28 | $4.53 | $4.19 | $4.48 | $4.48 | 3,188,053 |
| 2020-06-12 | $4.49 | $4.54 | $4.26 | $4.32 | $4.32 | 2,787,700 |
| 2020-06-11 | $4.69 | $4.70 | $4.23 | $4.27 | $4.27 | 3,801,536 |
| 2020-06-10 | $5.06 | $5.10 | $4.78 | $4.94 | $4.94 | 2,952,281 |
| 2020-06-09 | $5.13 | $5.18 | $4.93 | $5.06 | $5.06 | 3,797,973 |
| 2020-06-08 | $4.92 | $5.41 | $4.91 | $5.19 | $5.19 | 4,953,855 |
| 2020-06-05 | $4.70 | $4.93 | $4.65 | $4.86 | $4.86 | 3,691,551 |
| 2020-06-04 | $4.68 | $4.77 | $4.64 | $4.70 | $4.70 | 2,735,042 |
| 2020-06-03 | $4.75 | $4.81 | $4.68 | $4.75 | $4.75 | 2,772,918 |
| 2020-06-02 | $4.74 | $4.83 | $4.67 | $4.72 | $4.72 | 3,204,542 |
| 2020-06-01 | $4.78 | $4.85 | $4.69 | $4.74 | $4.74 | 3,164,708 |
| 2020-05-29 | $4.52 | $4.78 | $4.44 | $4.71 | $4.71 | 4,344,060 |
| 2020-05-28 | $4.89 | $4.94 | $4.53 | $4.53 | $4.53 | 3,889,227 |
| 2020-05-27 | $4.40 | $4.88 | $4.38 | $4.83 | $4.83 | 11,167,844 |
| 2020-05-26 | $4.21 | $4.41 | $4.21 | $4.35 | $4.35 | 3,264,370 |
| 2020-05-22 | $4.16 | $4.21 | $4.10 | $4.16 | $4.16 | 1,587,949 |
| 2020-05-21 | $4.13 | $4.25 | $4.09 | $4.20 | $4.20 | 2,197,835 |
| 2020-05-20 | $4.10 | $4.31 | $4.10 | $4.14 | $4.14 | 3,165,872 |
| 2020-05-19 | $3.90 | $4.33 | $3.89 | $4.03 | $4.03 | 6,702,507 |
| 2020-05-18 | $3.81 | $3.95 | $3.79 | $3.91 | $3.91 | 3,876,814 |
| 2020-05-15 | $3.46 | $3.93 | $3.40 | $3.81 | $3.81 | 7,414,937 |
| 2020-05-14 | $3.44 | $3.55 | $3.31 | $3.50 | $3.50 | 4,810,252 |
| 2020-05-13 | $3.38 | $3.73 | $3.26 | $3.54 | $3.54 | 9,055,151 |
| 2020-05-12 | $3.39 | $3.50 | $3.38 | $3.40 | $3.40 | 2,479,834 |
| 2020-05-11 | $3.40 | $3.47 | $3.31 | $3.35 | $3.35 | 2,973,730 |
| 2020-05-08 | $3.50 | $3.60 | $3.28 | $3.45 | $3.45 | 5,867,945 |
| 2020-05-07 | $3.32 | $3.38 | $3.20 | $3.37 | $3.37 | 4,286,928 |
| 2020-05-06 | $3.25 | $3.33 | $3.19 | $3.25 | $3.25 | 1,806,935 |
| 2020-05-05 | $3.32 | $3.42 | $3.20 | $3.21 | $3.21 | 3,160,717 |
| 2020-05-04 | $3.23 | $3.35 | $3.14 | $3.25 | $3.25 | 1,948,279 |
| 2020-05-01 | $3.41 | $3.43 | $3.18 | $3.30 | $3.30 | 2,827,620 |
| 2020-04-30 | $3.53 | $3.62 | $3.43 | $3.52 | $3.52 | 3,473,822 |
| 2020-04-29 | $3.44 | $3.63 | $3.33 | $3.55 | $3.55 | 3,912,596 |
| 2020-04-28 | $3.30 | $3.44 | $3.25 | $3.31 | $3.31 | 3,567,902 |
| 2020-04-27 | $3.05 | $3.25 | $3.01 | $3.24 | $3.24 | 3,551,347 |
| 2020-04-24 | $2.94 | $2.99 | $2.88 | $2.97 | $2.97 | 1,728,061 |
| 2020-04-23 | $2.80 | $3.02 | $2.77 | $2.89 | $2.89 | 3,452,470 |
| 2020-04-22 | $2.81 | $2.86 | $2.73 | $2.77 | $2.77 | 1,769,525 |
| 2020-04-21 | $2.71 | $2.82 | $2.70 | $2.75 | $2.75 | 3,084,185 |
| 2020-04-20 | $2.77 | $3.00 | $2.68 | $2.84 | $2.84 | 4,965,218 |
| 2020-04-17 | $2.69 | $2.85 | $2.68 | $2.82 | $2.82 | 5,299,400 |
| 2020-04-16 | $2.60 | $2.66 | $2.51 | $2.58 | $2.58 | 4,423,786 |
| 2020-04-15 | $2.96 | $2.96 | $2.61 | $2.66 | $2.66 | 5,748,291 |
| 2020-04-14 | $3.00 | $3.08 | $2.90 | $3.08 | $3.08 | 3,864,737 |
| 2020-04-13 | $2.78 | $2.90 | $2.70 | $2.88 | $2.88 | 3,454,485 |
| 2020-04-09 | $2.82 | $2.88 | $2.62 | $2.71 | $2.71 | 3,701,051 |
| 2020-04-08 | $2.61 | $2.82 | $2.59 | $2.73 | $2.73 | 3,428,216 |
| 2020-04-07 | $2.58 | $2.74 | $2.49 | $2.55 | $2.55 | 4,535,600 |
| 2020-04-06 | $2.29 | $2.54 | $2.28 | $2.53 | $2.53 | 4,166,399 |
| 2020-04-03 | $2.34 | $2.43 | $2.20 | $2.29 | $2.29 | 3,381,398 |
| 2020-04-02 | $2.46 | $2.53 | $2.28 | $2.35 | $2.35 | 4,126,948 |
| 2020-04-01 | $2.53 | $2.62 | $2.47 | $2.49 | $2.49 | 2,810,284 |
| 2020-03-31 | $2.60 | $2.70 | $2.54 | $2.62 | $2.62 | 3,316,338 |
| 2020-03-30 | $2.51 | $2.64 | $2.45 | $2.64 | $2.64 | 3,372,936 |
| 2020-03-27 | $2.62 | $2.63 | $2.43 | $2.48 | $2.48 | 3,159,402 |
| 2020-03-26 | $2.64 | $2.78 | $2.56 | $2.70 | $2.70 | 4,574,558 |
| 2020-03-25 | $2.63 | $2.69 | $2.41 | $2.61 | $2.61 | 4,711,875 |
| 2020-03-24 | $2.50 | $2.62 | $2.42 | $2.57 | $2.57 | 5,235,929 |
| 2020-03-23 | $2.50 | $2.59 | $2.31 | $2.33 | $2.33 | 4,038,776 |
| 2020-03-20 | $2.70 | $2.89 | $2.39 | $2.48 | $2.48 | 5,698,967 |
| 2020-03-19 | $2.15 | $2.78 | $2.06 | $2.64 | $2.64 | 7,233,208 |
| 2020-03-18 | $2.34 | $2.34 | $2.01 | $2.11 | $2.11 | 5,577,855 |
| 2020-03-17 | $2.10 | $2.43 | $2.03 | $2.29 | $2.29 | 8,339,976 |
| 2020-03-16 | $2.50 | $2.50 | $2.00 | $2.01 | $2.01 | 7,916,577 |
| 2020-03-13 | $2.90 | $2.96 | $2.66 | $2.72 | $2.72 | 4,691,141 |
| 2020-03-12 | $2.93 | $3.02 | $2.62 | $2.69 | $2.69 | 9,814,194 |
| 2020-03-11 | $3.54 | $3.56 | $3.26 | $3.31 | $3.31 | 8,869,416 |
| 2020-03-10 | $3.48 | $3.69 | $3.41 | $3.64 | $3.64 | 4,533,230 |
| 2020-03-09 | $3.52 | $3.52 | $3.32 | $3.33 | $3.33 | 4,108,169 |
| 2020-03-06 | $3.70 | $3.79 | $3.61 | $3.70 | $3.70 | 3,838,488 |
| 2020-03-05 | $3.93 | $3.99 | $3.72 | $3.74 | $3.74 | 4,786,612 |
| 2020-03-04 | $4.03 | $4.07 | $3.91 | $4.04 | $4.04 | 3,368,110 |
| 2020-03-03 | $3.85 | $4.15 | $3.80 | $3.94 | $3.94 | 6,891,368 |
| 2020-03-02 | $3.77 | $3.82 | $3.49 | $3.81 | $3.81 | 7,611,426 |
| 2020-02-28 | $3.58 | $3.85 | $3.54 | $3.80 | $3.80 | 7,196,521 |
| 2020-02-27 | $3.50 | $3.75 | $3.37 | $3.67 | $3.67 | 9,688,389 |
| 2020-02-26 | $3.66 | $3.79 | $3.55 | $3.61 | $3.61 | 4,276,363 |
| 2020-02-25 | $3.81 | $3.84 | $3.60 | $3.67 | $3.67 | 4,891,201 |
| 2020-02-24 | $3.80 | $3.85 | $3.76 | $3.81 | $3.81 | 3,780,095 |
| 2020-02-21 | $4.04 | $4.06 | $3.88 | $3.90 | $3.90 | 4,728,772 |
| 2020-02-20 | $4.02 | $4.07 | $3.99 | $4.03 | $4.03 | 2,076,727 |
| 2020-02-19 | $4.06 | $4.11 | $4.01 | $4.06 | $4.06 | 2,914,905 |
| 2020-02-18 | $4.04 | $4.12 | $3.96 | $4.08 | $4.08 | 4,272,757 |
| 2020-02-14 | $4.18 | $4.20 | $4.01 | $4.03 | $4.03 | 2,892,611 |
| 2020-02-13 | $4.00 | $4.22 | $3.98 | $4.21 | $4.21 | 5,477,669 |
| 2020-02-12 | $4.02 | $4.11 | $4.00 | $4.09 | $4.09 | 4,575,053 |
| 2020-02-11 | $3.94 | $4.10 | $3.90 | $4.01 | $4.01 | 6,060,832 |
| 2020-02-10 | $4.02 | $4.04 | $3.80 | $3.90 | $3.90 | 8,883,382 |
| 2020-02-07 | $3.96 | $4.20 | $3.95 | $4.03 | $4.03 | 8,818,708 |
| 2020-02-06 | $3.80 | $4.00 | $3.71 | $3.96 | $3.96 | 14,713,734 |
| 2020-02-05 | $4.20 | $4.38 | $4.18 | $4.36 | $4.36 | 8,539,731 |
| 2020-02-04 | $4.13 | $4.21 | $4.08 | $4.15 | $4.15 | 3,699,076 |
| 2020-02-03 | $4.00 | $4.13 | $3.93 | $4.09 | $4.09 | 4,242,037 |
| 2020-01-31 | $4.07 | $4.13 | $3.92 | $3.94 | $3.94 | 4,358,522 |
| 2020-01-30 | $4.15 | $4.25 | $3.97 | $4.07 | $4.07 | 5,286,638 |
| 2020-01-29 | $4.45 | $4.50 | $4.14 | $4.16 | $4.16 | 6,287,759 |
| 2020-01-28 | $4.36 | $4.55 | $4.34 | $4.46 | $4.46 | 7,120,330 |
| 2020-01-27 | $4.37 | $4.38 | $4.31 | $4.33 | $4.33 | 2,733,631 |
| 2020-01-24 | $4.42 | $4.48 | $4.32 | $4.44 | $4.44 | 3,732,110 |
| 2020-01-23 | $4.38 | $4.44 | $4.21 | $4.42 | $4.42 | 4,287,813 |
| 2020-01-22 | $4.39 | $4.48 | $4.34 | $4.40 | $4.40 | 3,737,380 |
| 2020-01-21 | $4.28 | $4.41 | $4.21 | $4.38 | $4.38 | 3,526,293 |
| 2020-01-17 | $4.36 | $4.36 | $4.22 | $4.29 | $4.29 | 6,030,411 |
| 2020-01-16 | $4.28 | $4.46 | $4.26 | $4.31 | $4.31 | 7,197,257 |
| 2020-01-15 | $4.16 | $4.46 | $4.15 | $4.24 | $4.24 | 7,697,312 |
| 2020-01-14 | $4.23 | $4.24 | $4.12 | $4.15 | $4.15 | 4,444,937 |
| 2020-01-13 | $4.25 | $4.28 | $4.07 | $4.26 | $4.26 | 5,591,399 |
| 2020-01-10 | $4.40 | $4.42 | $4.24 | $4.27 | $4.27 | 5,011,540 |
| 2020-01-09 | $4.45 | $4.47 | $4.37 | $4.42 | $4.42 | 4,463,778 |
| 2020-01-08 | $4.41 | $4.50 | $4.40 | $4.42 | $4.42 | 3,299,701 |
| 2020-01-07 | $4.44 | $4.48 | $4.38 | $4.40 | $4.40 | 2,861,976 |
| 2020-01-06 | $4.28 | $4.49 | $4.26 | $4.47 | $4.47 | 3,918,557 |
| 2020-01-03 | $4.32 | $4.39 | $4.25 | $4.32 | $4.32 | 2,949,737 |
| 2020-01-02 | $4.40 | $4.49 | $4.34 | $4.40 | $4.40 | 3,625,553 |
| 2019-12-31 | $4.25 | $4.42 | $4.22 | $4.34 | $4.34 | 4,019,665 |
| 2019-12-30 | $4.27 | $4.48 | $4.20 | $4.28 | $4.28 | 4,809,290 |
| 2019-12-27 | $4.25 | $4.38 | $4.20 | $4.30 | $4.30 | 4,324,717 |
| 2019-12-26 | $4.58 | $4.58 | $4.14 | $4.19 | $4.19 | 6,054,756 |
| 2019-12-24 | $4.39 | $4.59 | $4.38 | $4.57 | $4.57 | 2,363,309 |
| 2019-12-23 | $4.39 | $4.43 | $4.34 | $4.40 | $4.40 | 2,237,294 |
| 2019-12-20 | $4.37 | $4.43 | $4.30 | $4.40 | $4.40 | 2,803,577 |
| 2019-12-19 | $4.34 | $4.42 | $4.26 | $4.37 | $4.37 | 2,869,136 |
| 2019-12-18 | $4.41 | $4.45 | $4.33 | $4.36 | $4.36 | 2,563,640 |
| 2019-12-17 | $4.44 | $4.49 | $4.37 | $4.42 | $4.42 | 2,793,958 |
| 2019-12-16 | $4.44 | $4.55 | $4.41 | $4.43 | $4.43 | 2,802,771 |
| 2019-12-13 | $4.39 | $4.48 | $4.31 | $4.42 | $4.42 | 2,965,946 |
| 2019-12-12 | $4.24 | $4.39 | $4.23 | $4.36 | $4.36 | 2,779,105 |
| 2019-12-11 | $4.29 | $4.48 | $4.26 | $4.28 | $4.28 | 4,037,463 |
| 2019-12-10 | $4.15 | $4.30 | $4.08 | $4.30 | $4.30 | 3,514,966 |
| 2019-12-09 | $4.13 | $4.24 | $4.03 | $4.14 | $4.14 | 4,264,453 |
| 2019-12-06 | $4.08 | $4.17 | $4.02 | $4.16 | $4.16 | 4,350,757 |
| 2019-12-05 | $3.94 | $4.09 | $3.94 | $4.04 | $4.04 | 5,023,882 |
| 2019-12-04 | $4.08 | $4.29 | $3.81 | $3.90 | $3.90 | 13,503,129 |
| 2019-12-03 | $3.83 | $3.88 | $3.69 | $3.86 | $3.86 | 4,095,751 |
| 2019-12-02 | $4.07 | $4.08 | $3.82 | $3.83 | $3.83 | 4,250,956 |
| 2019-11-29 | $3.98 | $4.07 | $3.93 | $4.04 | $4.04 | 1,784,700 |
| 2019-11-27 | $3.95 | $3.98 | $3.90 | $3.98 | $3.98 | 3,144,550 |
| 2019-11-26 | $4.03 | $4.08 | $3.90 | $3.90 | $3.90 | 4,318,653 |
| 2019-11-25 | $4.04 | $4.15 | $4.00 | $4.01 | $4.01 | 4,160,443 |
| 2019-11-22 | $4.00 | $4.07 | $3.96 | $4.04 | $4.04 | 3,580,634 |
| 2019-11-21 | $4.08 | $4.09 | $3.94 | $4.00 | $4.00 | 4,835,198 |
| 2019-11-20 | $4.00 | $4.10 | $3.95 | $4.02 | $4.02 | 4,221,906 |
| 2019-11-19 | $4.23 | $4.23 | $3.98 | $4.03 | $4.03 | 7,282,930 |
| 2019-11-18 | $4.60 | $4.61 | $4.14 | $4.16 | $4.16 | 8,325,141 |
| 2019-11-15 | $4.70 | $4.78 | $4.59 | $4.59 | $4.59 | 4,100,119 |
| 2019-11-14 | $4.59 | $4.74 | $4.58 | $4.68 | $4.68 | 3,400,752 |
| 2019-11-13 | $4.52 | $4.66 | $4.43 | $4.61 | $4.61 | 3,537,539 |
| 2019-11-12 | $4.46 | $4.64 | $4.38 | $4.56 | $4.56 | 4,103,349 |
| 2019-11-11 | $4.68 | $4.71 | $4.29 | $4.48 | $4.48 | 9,302,693 |
| 2019-11-08 | $4.78 | $5.03 | $4.52 | $4.71 | $4.71 | 14,827,245 |
| 2019-11-07 | $4.42 | $4.62 | $4.37 | $4.45 | $4.45 | 7,009,979 |
| 2019-11-06 | $4.44 | $4.49 | $4.27 | $4.44 | $4.44 | 4,957,439 |
| 2019-11-05 | $4.47 | $4.54 | $4.42 | $4.46 | $4.46 | 4,302,590 |
| 2019-11-04 | $4.44 | $4.56 | $4.37 | $4.46 | $4.46 | 5,503,086 |
| 2019-11-01 | $4.17 | $4.43 | $4.16 | $4.37 | $4.37 | 8,566,449 |
| 2019-10-31 | $4.09 | $4.17 | $4.02 | $4.16 | $4.16 | 2,383,576 |
| 2019-10-30 | $4.11 | $4.15 | $3.98 | $4.10 | $4.10 | 2,854,488 |
| 2019-10-29 | $4.10 | $4.14 | $3.99 | $4.14 | $4.14 | 3,301,542 |
| 2019-10-28 | $3.96 | $4.22 | $3.96 | $4.05 | $4.05 | 5,909,836 |
| 2019-10-25 | $3.85 | $3.99 | $3.84 | $3.96 | $3.96 | 3,074,318 |
| 2019-10-24 | $3.90 | $3.91 | $3.76 | $3.85 | $3.85 | 2,550,089 |
| 2019-10-23 | $3.76 | $3.89 | $3.73 | $3.88 | $3.88 | 3,052,069 |
| 2019-10-22 | $3.63 | $3.87 | $3.60 | $3.77 | $3.77 | 4,136,555 |
| 2019-10-21 | $3.69 | $3.69 | $3.62 | $3.65 | $3.65 | 2,626,374 |
| 2019-10-18 | $3.80 | $3.82 | $3.58 | $3.61 | $3.61 | 3,881,249 |
| 2019-10-17 | $3.66 | $3.80 | $3.65 | $3.80 | $3.80 | 3,375,628 |
| 2019-10-16 | $3.65 | $3.71 | $3.62 | $3.67 | $3.67 | 2,478,708 |
| 2019-10-15 | $3.70 | $3.75 | $3.63 | $3.66 | $3.66 | 3,480,877 |
| 2019-10-14 | $3.75 | $3.85 | $3.61 | $3.64 | $3.64 | 4,184,315 |
| 2019-10-11 | $3.41 | $3.83 | $3.41 | $3.74 | $3.74 | 15,325,042 |
| 2019-10-10 | $3.54 | $3.58 | $3.25 | $3.38 | $3.38 | 10,346,082 |
| 2019-10-09 | $3.50 | $3.56 | $3.40 | $3.51 | $3.51 | 8,416,930 |
| 2019-10-08 | $3.75 | $3.76 | $3.40 | $3.44 | $3.44 | 10,814,258 |
| 2019-10-07 | $3.98 | $3.99 | $3.70 | $3.70 | $3.70 | 10,702,581 |
| 2019-10-04 | $4.16 | $4.24 | $3.92 | $3.97 | $3.97 | 10,475,288 |
| 2019-10-03 | $4.24 | $4.28 | $3.80 | $4.16 | $4.16 | 36,434,302 |
| 2019-10-02 | $5.31 | $5.33 | $4.96 | $5.13 | $5.13 | 6,103,944 |
| 2019-10-01 | $5.44 | $5.79 | $5.26 | $5.28 | $5.28 | 10,782,784 |
| 2019-09-30 | $5.39 | $5.43 | $5.04 | $5.19 | $5.19 | 10,024,183 |
| 2019-09-27 | $5.09 | $5.53 | $4.76 | $5.03 | $5.03 | 13,923,474 |
| 2019-09-26 | $4.62 | $4.79 | $4.62 | $4.68 | $4.68 | 2,597,274 |
| 2019-09-25 | $4.48 | $4.70 | $4.46 | $4.62 | $4.62 | 2,846,990 |
| 2019-09-24 | $4.68 | $4.72 | $4.43 | $4.47 | $4.47 | 3,700,628 |
| 2019-09-23 | $4.64 | $4.86 | $4.62 | $4.77 | $4.77 | 2,529,193 |
| 2019-09-20 | $4.55 | $4.68 | $4.53 | $4.66 | $4.66 | 2,861,729 |
| 2019-09-19 | $4.51 | $4.63 | $4.50 | $4.56 | $4.56 | 2,183,182 |
| 2019-09-18 | $4.52 | $4.62 | $4.46 | $4.52 | $4.52 | 2,252,235 |
| 2019-09-17 | $4.62 | $4.62 | $4.46 | $4.57 | $4.57 | 2,046,199 |
| 2019-09-16 | $4.58 | $4.77 | $4.57 | $4.64 | $4.64 | 2,402,110 |
| 2019-09-13 | $4.57 | $4.65 | $4.53 | $4.56 | $4.56 | 2,280,808 |
| 2019-09-12 | $4.66 | $4.68 | $4.51 | $4.56 | $4.56 | 2,307,543 |
| 2019-09-11 | $4.64 | $4.73 | $4.54 | $4.67 | $4.67 | 3,042,982 |
| 2019-09-10 | $4.37 | $4.73 | $4.37 | $4.62 | $4.62 | 5,311,633 |
| 2019-09-09 | $4.16 | $4.46 | $4.16 | $4.36 | $4.36 | 5,149,384 |
| 2019-09-06 | $4.11 | $4.15 | $4.08 | $4.12 | $4.12 | 2,052,067 |
| 2019-09-05 | $3.95 | $4.12 | $3.95 | $4.09 | $4.09 | 3,513,203 |
| 2019-09-04 | $3.82 | $3.96 | $3.79 | $3.91 | $3.91 | 4,494,741 |
| 2019-09-03 | $3.83 | $3.85 | $3.62 | $3.82 | $3.82 | 6,365,037 |
| 2019-08-30 | $3.94 | $3.96 | $3.83 | $3.87 | $3.87 | 2,482,690 |
| 2019-08-29 | $4.00 | $4.00 | $3.90 | $3.93 | $3.93 | 2,509,462 |
| 2019-08-28 | $3.86 | $3.93 | $3.78 | $3.90 | $3.90 | 1,951,537 |
| 2019-08-27 | $3.99 | $3.99 | $3.82 | $3.87 | $3.87 | 3,470,041 |
| 2019-08-26 | $4.01 | $4.07 | $3.88 | $3.96 | $3.96 | 3,195,455 |
| 2019-08-23 | $4.19 | $4.21 | $3.95 | $3.96 | $3.96 | 3,032,293 |
| 2019-08-22 | $4.13 | $4.27 | $4.07 | $4.20 | $4.20 | 2,869,030 |
| 2019-08-21 | $4.06 | $4.24 | $4.06 | $4.12 | $4.12 | 5,014,819 |
| 2019-08-20 | $4.00 | $4.07 | $3.98 | $4.06 | $4.06 | 3,021,052 |
| 2019-08-19 | $4.10 | $4.12 | $4.00 | $4.01 | $4.01 | 2,857,111 |
| 2019-08-16 | $3.96 | $4.04 | $3.93 | $4.01 | $4.01 | 3,485,650 |
| 2019-08-15 | $4.08 | $4.11 | $3.91 | $3.98 | $3.98 | 4,447,790 |
| 2019-08-14 | $4.17 | $4.18 | $4.06 | $4.07 | $4.07 | 2,995,019 |
| 2019-08-13 | $4.22 | $4.31 | $4.15 | $4.21 | $4.21 | 3,285,742 |
| 2019-08-12 | $4.30 | $4.30 | $4.18 | $4.25 | $4.25 | 3,788,250 |
| 2019-08-09 | $4.44 | $4.58 | $4.30 | $4.31 | $4.31 | 3,510,200 |
| 2019-08-08 | $4.42 | $4.58 | $4.23 | $4.45 | $4.45 | 9,128,401 |
| 2019-08-07 | $4.25 | $4.63 | $4.14 | $4.41 | $4.41 | 10,010,367 |
| 2019-08-06 | $4.30 | $4.42 | $4.09 | $4.30 | $4.30 | 10,149,589 |
| 2019-08-05 | $4.35 | $4.42 | $4.05 | $4.27 | $4.27 | 8,456,439 |
| 2019-08-02 | $5.16 | $5.19 | $4.17 | $4.39 | $4.39 | 13,390,867 |
| 2019-08-01 | $5.30 | $5.35 | $5.01 | $5.03 | $5.03 | 7,964,602 |
| 2019-07-31 | $5.40 | $5.59 | $5.28 | $5.29 | $5.29 | 4,099,323 |
| 2019-07-30 | $5.32 | $5.42 | $5.29 | $5.40 | $5.40 | 2,727,609 |
| 2019-07-29 | $5.34 | $5.38 | $5.25 | $5.36 | $5.36 | 3,051,624 |
| 2019-07-26 | $5.45 | $5.45 | $5.26 | $5.40 | $5.40 | 3,916,731 |
| 2019-07-25 | $5.18 | $5.43 | $5.17 | $5.40 | $5.40 | 5,168,476 |
| 2019-07-24 | $5.18 | $5.24 | $5.13 | $5.22 | $5.22 | 2,638,738 |
| 2019-07-23 | $5.11 | $5.20 | $5.08 | $5.16 | $5.16 | 4,607,317 |
| 2019-07-22 | $5.07 | $5.18 | $5.03 | $5.11 | $5.11 | 2,623,337 |
| 2019-07-19 | $5.06 | $5.23 | $5.02 | $5.03 | $5.03 | 3,517,552 |
| 2019-07-18 | $5.26 | $5.31 | $5.03 | $5.05 | $5.05 | 4,605,183 |
| 2019-07-17 | $5.46 | $5.48 | $5.28 | $5.31 | $5.31 | 2,954,233 |
| 2019-07-16 | $5.52 | $5.54 | $5.42 | $5.46 | $5.46 | 2,381,297 |
| 2019-07-15 | $5.49 | $5.54 | $5.38 | $5.51 | $5.51 | 2,555,454 |
| 2019-07-12 | $5.57 | $5.59 | $5.46 | $5.48 | $5.48 | 3,238,820 |
| 2019-07-11 | $5.60 | $5.65 | $5.48 | $5.57 | $5.57 | 3,848,053 |
| 2019-07-10 | $5.81 | $5.95 | $5.54 | $5.62 | $5.62 | 4,534,593 |
| 2019-07-09 | $5.60 | $5.77 | $5.60 | $5.64 | $5.64 | 3,630,668 |
| 2019-07-08 | $5.52 | $5.64 | $5.47 | $5.59 | $5.59 | 3,320,493 |
| 2019-07-05 | $5.42 | $5.64 | $5.42 | $5.55 | $5.55 | 2,934,052 |
| 2019-07-03 | $5.39 | $5.58 | $5.38 | $5.44 | $5.44 | 1,999,600 |
| 2019-07-02 | $5.36 | $5.44 | $5.30 | $5.38 | $5.38 | 2,614,436 |
| 2019-07-01 | $5.51 | $5.53 | $5.22 | $5.38 | $5.38 | 5,529,041 |
| 2019-06-28 | $5.52 | $5.60 | $5.43 | $5.46 | $5.46 | 5,647,807 |
| 2019-06-27 | $5.67 | $5.67 | $5.50 | $5.52 | $5.52 | 3,596,662 |
| 2019-06-26 | $5.72 | $5.80 | $5.61 | $5.62 | $5.62 | 2,538,509 |
| 2019-06-25 | $5.75 | $5.87 | $5.64 | $5.67 | $5.67 | 2,577,361 |
| 2019-06-24 | $5.85 | $5.90 | $5.62 | $5.72 | $5.72 | 3,129,150 |
| 2019-06-21 | $5.83 | $5.90 | $5.75 | $5.85 | $5.85 | 1,993,837 |
| 2019-06-20 | $6.02 | $6.05 | $5.79 | $5.85 | $5.85 | 3,146,483 |
| 2019-06-19 | $5.92 | $6.07 | $5.87 | $5.97 | $5.97 | 1,995,454 |
| 2019-06-18 | $5.81 | $5.99 | $5.77 | $5.94 | $5.94 | 2,304,471 |
| 2019-06-17 | $5.77 | $5.92 | $5.69 | $5.77 | $5.77 | 2,971,095 |
| 2019-06-14 | $5.85 | $5.95 | $5.77 | $5.77 | $5.77 | 2,292,035 |
| 2019-06-13 | $6.03 | $6.15 | $5.87 | $5.88 | $5.88 | 2,951,526 |
| 2019-06-12 | $6.00 | $6.03 | $5.91 | $6.00 | $6.00 | 1,869,506 |
| 2019-06-11 | $5.93 | $6.06 | $5.86 | $6.02 | $6.02 | 2,796,674 |
| 2019-06-10 | $5.96 | $6.08 | $5.86 | $5.92 | $5.92 | 4,366,714 |
| 2019-06-07 | $5.91 | $5.98 | $5.78 | $5.84 | $5.84 | 3,475,281 |
| 2019-06-06 | $6.06 | $6.11 | $5.82 | $5.93 | $5.93 | 4,272,467 |
| 2019-06-05 | $6.22 | $6.29 | $5.97 | $6.08 | $6.08 | 4,234,505 |
| 2019-06-04 | $6.20 | $6.31 | $6.10 | $6.14 | $6.14 | 4,756,862 |
| 2019-06-03 | $6.28 | $6.38 | $6.07 | $6.12 | $6.12 | 4,549,035 |
| 2019-05-31 | $6.30 | $6.44 | $6.22 | $6.30 | $6.30 | 2,973,660 |
| 2019-05-30 | $6.67 | $6.71 | $6.44 | $6.44 | $6.44 | 2,589,191 |
| 2019-05-29 | $6.77 | $6.81 | $6.53 | $6.68 | $6.68 | 5,399,157 |
| 2019-05-28 | $7.18 | $7.19 | $6.73 | $6.78 | $6.78 | 4,448,085 |
| 2019-05-24 | $7.20 | $7.27 | $7.12 | $7.20 | $7.20 | 1,835,967 |
| 2019-05-23 | $7.12 | $7.21 | $7.06 | $7.15 | $7.15 | 2,941,193 |
| 2019-05-22 | $7.23 | $7.30 | $7.16 | $7.25 | $7.25 | 2,175,477 |
| 2019-05-21 | $7.15 | $7.33 | $7.14 | $7.27 | $7.27 | 2,296,179 |
| 2019-05-20 | $6.92 | $7.19 | $6.92 | $7.08 | $7.08 | 4,288,774 |
| 2019-05-17 | $7.18 | $7.35 | $7.04 | $7.06 | $7.06 | 6,382,510 |
| 2019-05-16 | $7.48 | $7.53 | $7.13 | $7.24 | $7.24 | 8,652,936 |
| 2019-05-15 | $7.16 | $7.65 | $7.07 | $7.55 | $7.55 | 12,956,502 |
| 2019-05-14 | $6.62 | $7.43 | $6.57 | $7.38 | $7.38 | 12,972,112 |
| 2019-05-13 | $6.25 | $6.67 | $6.20 | $6.63 | $6.63 | 9,509,381 |
| 2019-05-10 | $7.03 | $7.15 | $6.33 | $6.41 | $6.41 | 15,133,035 |
| 2019-05-09 | $6.46 | $6.88 | $6.12 | $6.67 | $6.67 | 18,090,574 |
| 2019-05-08 | $6.16 | $6.38 | $6.13 | $6.34 | $6.34 | 5,783,058 |
| 2019-05-07 | $6.15 | $6.32 | $6.09 | $6.20 | $6.20 | 4,749,746 |
| 2019-05-06 | $5.89 | $6.17 | $5.86 | $6.14 | $6.14 | 3,389,364 |
| 2019-05-03 | $5.92 | $6.03 | $5.78 | $6.03 | $6.03 | 4,672,306 |
| 2019-05-02 | $5.83 | $5.92 | $5.60 | $5.87 | $5.87 | 8,016,025 |
| 2019-05-01 | $5.91 | $5.99 | $5.86 | $5.86 | $5.86 | 10,380,542 |
| 2019-04-30 | $5.94 | $6.03 | $5.88 | $5.91 | $5.91 | 3,876,141 |
| 2019-04-29 | $6.04 | $6.15 | $5.93 | $5.98 | $5.98 | 2,874,640 |
| 2019-04-26 | $6.04 | $6.14 | $6.02 | $6.07 | $6.07 | 1,604,884 |
| 2019-04-25 | $6.25 | $6.29 | $6.03 | $6.05 | $6.05 | 2,100,298 |
| 2019-04-24 | $6.34 | $6.42 | $6.29 | $6.33 | $6.33 | 1,251,189 |
| 2019-04-23 | $6.37 | $6.40 | $6.24 | $6.36 | $6.36 | 2,377,976 |
| 2019-04-22 | $6.37 | $6.45 | $6.25 | $6.28 | $6.28 | 2,305,500 |
| 2019-04-18 | $6.40 | $6.47 | $6.31 | $6.38 | $6.38 | 2,579,290 |
| 2019-04-17 | $6.73 | $6.73 | $6.40 | $6.43 | $6.43 | 3,110,341 |
| 2019-04-16 | $6.71 | $6.75 | $6.62 | $6.71 | $6.71 | 1,868,156 |
| 2019-04-15 | $6.75 | $6.86 | $6.68 | $6.70 | $6.70 | 1,752,684 |
| 2019-04-12 | $6.72 | $6.83 | $6.72 | $6.75 | $6.75 | 1,852,232 |
| 2019-04-11 | $6.76 | $6.78 | $6.62 | $6.77 | $6.77 | 2,240,455 |
| 2019-04-10 | $6.68 | $6.90 | $6.65 | $6.73 | $6.73 | 4,802,856 |
| 2019-04-09 | $6.65 | $6.74 | $6.60 | $6.66 | $6.66 | 3,120,363 |
| 2019-04-08 | $6.67 | $6.74 | $6.54 | $6.58 | $6.58 | 2,444,037 |
| 2019-04-05 | $6.69 | $6.75 | $6.60 | $6.68 | $6.68 | 2,153,623 |
| 2019-04-04 | $6.68 | $6.72 | $6.55 | $6.67 | $6.67 | 1,934,640 |
| 2019-04-03 | $6.65 | $6.79 | $6.61 | $6.66 | $6.66 | 2,247,109 |
| 2019-04-02 | $6.55 | $6.68 | $6.41 | $6.63 | $6.63 | 2,425,770 |
| 2019-04-01 | $6.51 | $6.58 | $6.48 | $6.56 | $6.56 | 1,953,853 |
| 2019-03-29 | $6.52 | $6.57 | $6.37 | $6.50 | $6.50 | 4,448,714 |
| 2019-03-28 | $6.62 | $6.70 | $6.51 | $6.52 | $6.52 | 2,973,092 |
| 2019-03-27 | $6.56 | $6.62 | $6.47 | $6.59 | $6.59 | 2,053,121 |
| 2019-03-26 | $6.55 | $6.68 | $6.50 | $6.57 | $6.57 | 1,968,413 |
| 2019-03-25 | $6.44 | $6.56 | $6.29 | $6.54 | $6.54 | 2,631,361 |
| 2019-03-22 | $6.44 | $6.61 | $6.38 | $6.44 | $6.44 | 2,665,478 |
| 2019-03-21 | $6.45 | $6.54 | $6.37 | $6.53 | $6.53 | 1,842,265 |
| 2019-03-20 | $6.24 | $6.54 | $6.24 | $6.44 | $6.44 | 3,048,549 |
| 2019-03-19 | $6.26 | $6.35 | $6.24 | $6.26 | $6.26 | 1,561,444 |
| 2019-03-18 | $6.29 | $6.34 | $6.13 | $6.25 | $6.25 | 2,785,656 |
| 2019-03-15 | $6.16 | $6.35 | $6.15 | $6.26 | $6.26 | 4,222,375 |
| 2019-03-14 | $6.21 | $6.38 | $6.09 | $6.14 | $6.14 | 2,807,408 |
| 2019-03-13 | $6.24 | $6.25 | $6.09 | $6.14 | $6.14 | 2,704,809 |
| 2019-03-12 | $6.19 | $6.29 | $6.14 | $6.24 | $6.24 | 2,409,033 |
| 2019-03-11 | $6.00 | $6.26 | $6.00 | $6.25 | $6.25 | 4,211,923 |
| 2019-03-08 | $5.83 | $6.02 | $5.80 | $6.00 | $6.00 | 3,063,387 |
| 2019-03-07 | $6.12 | $6.16 | $5.85 | $5.91 | $5.91 | 4,762,012 |
| 2019-03-06 | $6.00 | $6.23 | $5.97 | $6.15 | $6.15 | 3,405,392 |
| 2019-03-05 | $6.03 | $6.03 | $5.88 | $6.01 | $6.01 | 2,089,419 |
| 2019-03-04 | $6.12 | $6.13 | $5.92 | $6.00 | $6.00 | 2,581,091 |
| 2019-03-01 | $5.89 | $6.12 | $5.88 | $6.08 | $6.08 | 5,038,834 |
| 2019-02-28 | $6.21 | $6.25 | $5.74 | $5.83 | $5.83 | 7,141,315 |
| 2019-02-27 | $6.28 | $6.34 | $6.17 | $6.23 | $6.23 | 3,975,612 |
| 2019-02-26 | $6.27 | $6.41 | $6.25 | $6.29 | $6.29 | 3,904,853 |
| 2019-02-25 | $6.27 | $6.43 | $6.27 | $6.32 | $6.32 | 4,738,055 |
| 2019-02-22 | $6.13 | $6.25 | $6.10 | $6.21 | $6.21 | 2,512,365 |
| 2019-02-21 | $6.10 | $6.18 | $6.01 | $6.07 | $6.07 | 2,724,918 |
| 2019-02-20 | $6.02 | $6.13 | $5.95 | $6.10 | $6.10 | 2,872,166 |
| 2019-02-19 | $5.99 | $6.07 | $5.85 | $6.01 | $6.01 | 3,189,134 |
| 2019-02-15 | $5.80 | $5.99 | $5.77 | $5.99 | $5.99 | 4,292,168 |
| 2019-02-14 | $5.56 | $5.88 | $5.48 | $5.79 | $5.79 | 4,782,091 |
| 2019-02-13 | $5.73 | $5.74 | $5.52 | $5.61 | $5.61 | 4,212,675 |
| 2019-02-12 | $5.52 | $5.72 | $5.51 | $5.70 | $5.70 | 5,417,557 |
| 2019-02-11 | $5.31 | $5.53 | $5.27 | $5.49 | $5.49 | 6,009,879 |
| 2019-02-08 | $5.07 | $5.35 | $5.01 | $5.32 | $5.32 | 7,429,301 |
| 2019-02-07 | $5.30 | $5.47 | $5.07 | $5.14 | $5.14 | 13,463,872 |
| 2019-02-06 | $5.30 | $5.30 | $5.10 | $5.15 | $5.15 | 15,135,015 |
| 2019-02-05 | $5.12 | $5.20 | $5.10 | $5.11 | $5.11 | 3,742,305 |
| 2019-02-04 | $5.12 | $5.23 | $5.10 | $5.13 | $5.13 | 3,191,261 |
| 2019-02-01 | $4.99 | $5.10 | $4.92 | $5.04 | $5.04 | 2,531,070 |
| 2019-01-31 | $4.90 | $5.08 | $4.88 | $4.93 | $4.93 | 3,138,234 |
| 2019-01-30 | $4.95 | $5.01 | $4.78 | $4.87 | $4.87 | 5,647,336 |
| 2019-01-29 | $4.88 | $4.95 | $4.80 | $4.82 | $4.82 | 2,664,646 |
| 2019-01-28 | $4.85 | $5.00 | $4.83 | $4.90 | $4.90 | 2,822,824 |
| 2019-01-25 | $5.01 | $5.07 | $4.91 | $4.93 | $4.93 | 3,346,545 |
| 2019-01-24 | $4.85 | $5.09 | $4.83 | $4.96 | $4.96 | 4,216,707 |
| 2019-01-23 | $4.83 | $4.88 | $4.76 | $4.84 | $4.84 | 2,020,476 |
| 2019-01-22 | $4.87 | $4.92 | $4.77 | $4.79 | $4.79 | 2,628,846 |
| 2019-01-18 | $4.90 | $4.99 | $4.84 | $4.91 | $4.91 | 4,014,557 |
| 2019-01-17 | $4.88 | $4.96 | $4.86 | $4.92 | $4.92 | 2,286,701 |
| 2019-01-16 | $4.88 | $5.01 | $4.88 | $4.92 | $4.92 | 2,082,229 |
| 2019-01-15 | $4.90 | $4.94 | $4.76 | $4.91 | $4.91 | 2,234,081 |
| 2019-01-14 | $4.95 | $5.02 | $4.82 | $4.86 | $4.86 | 2,708,505 |
| 2019-01-11 | $4.83 | $5.07 | $4.76 | $4.99 | $4.99 | 2,797,128 |
| 2019-01-10 | $4.85 | $4.90 | $4.63 | $4.89 | $4.89 | 4,435,502 |
| 2019-01-09 | $4.83 | $4.98 | $4.74 | $4.92 | $4.92 | 4,435,068 |
| 2019-01-08 | $4.68 | $4.84 | $4.62 | $4.73 | $4.73 | 4,609,597 |
| 2019-01-07 | $4.51 | $4.78 | $4.40 | $4.63 | $4.63 | 5,321,511 |
| 2019-01-04 | $4.32 | $4.63 | $4.31 | $4.51 | $4.51 | 4,411,523 |
| 2019-01-03 | $4.36 | $4.40 | $4.24 | $4.27 | $4.27 | 2,740,098 |
| 2019-01-02 | $4.19 | $4.49 | $4.16 | $4.36 | $4.36 | 3,392,595 |
| 2018-12-31 | $4.32 | $4.36 | $4.20 | $4.24 | $4.24 | 3,797,804 |
| 2018-12-28 | $4.43 | $4.49 | $4.25 | $4.31 | $4.31 | 3,434,795 |
| 2018-12-27 | $4.16 | $4.44 | $4.12 | $4.38 | $4.38 | 4,142,184 |
| 2018-12-26 | $4.04 | $4.27 | $4.00 | $4.22 | $4.22 | 4,124,148 |
| 2018-12-24 | $4.00 | $4.20 | $4.00 | $4.04 | $4.04 | 1,893,612 |
| 2018-12-21 | $4.30 | $4.41 | $4.00 | $4.13 | $4.13 | 5,074,272 |
| 2018-12-20 | $4.53 | $4.63 | $4.22 | $4.28 | $4.28 | 3,722,473 |
| 2018-12-19 | $4.65 | $4.88 | $4.53 | $4.59 | $4.59 | 2,846,961 |
| 2018-12-18 | $4.63 | $4.75 | $4.61 | $4.63 | $4.63 | 3,517,789 |
| 2018-12-17 | $4.55 | $4.82 | $4.51 | $4.57 | $4.57 | 4,035,522 |
| 2018-12-14 | $4.77 | $4.90 | $4.65 | $4.70 | $4.70 | 2,829,681 |
| 2018-12-13 | $4.88 | $5.00 | $4.76 | $4.79 | $4.79 | 2,667,746 |
| 2018-12-12 | $4.93 | $5.10 | $4.90 | $4.90 | $4.90 | 2,891,790 |
| 2018-12-11 | $5.00 | $5.01 | $4.80 | $4.91 | $4.91 | 2,108,901 |
| 2018-12-10 | $4.99 | $5.03 | $4.76 | $4.92 | $4.92 | 2,658,517 |
| 2018-12-07 | $5.15 | $5.17 | $4.92 | $4.97 | $4.97 | 3,287,681 |
| 2018-12-06 | $5.00 | $5.19 | $4.97 | $5.18 | $5.18 | 3,341,443 |
| 2018-12-04 | $5.16 | $5.25 | $4.99 | $5.03 | $5.03 | 3,350,657 |
| 2018-12-03 | $5.17 | $5.25 | $5.12 | $5.20 | $5.20 | 4,254,661 |
| 2018-11-30 | $5.32 | $5.45 | $5.01 | $5.08 | $5.08 | 5,506,702 |
| 2018-11-29 | $5.36 | $5.46 | $5.23 | $5.33 | $5.33 | 2,307,723 |
| 2018-11-28 | $5.30 | $5.46 | $5.19 | $5.43 | $5.43 | 2,415,862 |
| 2018-11-27 | $5.25 | $5.42 | $5.25 | $5.32 | $5.32 | 2,287,207 |
| 2018-11-26 | $5.26 | $5.29 | $5.15 | $5.29 | $5.29 | 2,517,550 |
| 2018-11-23 | $5.31 | $5.34 | $5.08 | $5.13 | $5.13 | 2,161,801 |
| 2018-11-21 | $5.30 | $5.47 | $5.30 | $5.32 | $5.32 | 3,006,046 |
| 2018-11-20 | $5.27 | $5.38 | $5.20 | $5.24 | $5.24 | 3,559,587 |
| 2018-11-19 | $5.49 | $5.55 | $5.38 | $5.40 | $5.40 | 2,225,017 |
| 2018-11-16 | $5.36 | $5.55 | $5.28 | $5.52 | $5.52 | 3,538,119 |
| 2018-11-15 | $5.32 | $5.47 | $5.23 | $5.43 | $5.43 | 2,926,063 |
| 2018-11-14 | $5.56 | $5.57 | $5.33 | $5.36 | $5.36 | 3,407,901 |
| 2018-11-13 | $5.50 | $5.59 | $5.31 | $5.34 | $5.34 | 2,751,026 |
| 2018-11-12 | $5.45 | $5.63 | $5.35 | $5.46 | $5.46 | 3,123,056 |
| 2018-11-09 | $5.47 | $5.60 | $5.41 | $5.51 | $5.51 | 2,965,513 |
| 2018-11-08 | $5.70 | $5.73 | $5.40 | $5.47 | $5.47 | 3,987,313 |
| 2018-11-07 | $5.66 | $5.95 | $5.62 | $5.75 | $5.75 | 6,067,655 |
| 2018-11-06 | $5.52 | $5.70 | $5.46 | $5.66 | $5.66 | 6,254,410 |
| 2018-11-05 | $5.48 | $5.71 | $5.17 | $5.57 | $5.57 | 9,527,405 |
| 2018-11-02 | $6.20 | $6.25 | $5.35 | $5.44 | $5.44 | 26,839,400 |
| 2018-11-01 | $6.66 | $7.20 | $6.65 | $7.18 | $7.18 | 9,312,349 |
| 2018-10-31 | $6.40 | $6.66 | $6.35 | $6.57 | $6.57 | 4,119,982 |
| 2018-10-30 | $6.00 | $6.35 | $5.94 | $6.32 | $6.32 | 3,354,355 |
| 2018-10-29 | $6.02 | $6.32 | $5.88 | $6.00 | $6.00 | 5,175,318 |
| 2018-10-26 | $6.05 | $6.25 | $5.79 | $6.11 | $6.11 | 4,913,061 |
| 2018-10-25 | $6.17 | $6.23 | $6.05 | $6.13 | $6.13 | 3,215,491 |
| 2018-10-24 | $6.77 | $6.78 | $6.00 | $6.01 | $6.01 | 4,315,017 |
| 2018-10-23 | $6.41 | $6.91 | $6.38 | $6.78 | $6.78 | 3,218,896 |
| 2018-10-22 | $6.64 | $6.76 | $6.58 | $6.62 | $6.62 | 1,779,698 |
| 2018-10-19 | $6.72 | $6.88 | $6.56 | $6.65 | $6.65 | 2,181,827 |
| 2018-10-18 | $6.88 | $7.03 | $6.71 | $6.72 | $6.72 | 3,307,507 |
| 2018-10-17 | $6.88 | $6.90 | $6.67 | $6.81 | $6.81 | 2,480,168 |
| 2018-10-16 | $6.73 | $6.95 | $6.69 | $6.95 | $6.95 | 4,255,106 |
| 2018-10-15 | $6.47 | $6.79 | $6.33 | $6.74 | $6.74 | 4,682,947 |
| 2018-10-12 | $6.26 | $6.48 | $6.22 | $6.47 | $6.47 | 4,840,825 |
| 2018-10-11 | $5.81 | $6.24 | $5.80 | $6.19 | $6.19 | 7,132,199 |
| 2018-10-10 | $6.12 | $6.15 | $5.77 | $5.86 | $5.86 | 7,380,554 |
| 2018-10-09 | $6.31 | $6.51 | $6.08 | $6.09 | $6.09 | 3,784,757 |
| 2018-10-08 | $6.21 | $6.50 | $6.15 | $6.36 | $6.36 | 4,400,249 |
| 2018-10-05 | $6.55 | $6.67 | $6.12 | $6.26 | $6.26 | 7,705,998 |
| 2018-10-04 | $6.80 | $6.86 | $6.26 | $6.26 | $6.26 | 7,175,563 |
| 2018-10-03 | $7.30 | $7.47 | $6.65 | $6.67 | $6.67 | 7,233,902 |
| 2018-10-02 | $7.22 | $7.45 | $7.11 | $7.33 | $7.33 | 5,893,259 |
| 2018-10-01 | $7.40 | $7.47 | $7.21 | $7.28 | $7.28 | 3,950,133 |
| 2018-09-28 | $7.20 | $7.35 | $7.10 | $7.20 | $7.20 | 4,843,392 |
| 2018-09-27 | $7.01 | $7.49 | $7.01 | $7.26 | $7.26 | 9,882,573 |
| 2018-09-26 | $7.26 | $7.60 | $6.78 | $6.92 | $6.92 | 36,780,500 |
| 2018-09-25 | $6.40 | $6.64 | $6.33 | $6.62 | $6.62 | 3,893,735 |
| 2018-09-24 | $6.42 | $6.56 | $6.36 | $6.37 | $6.37 | 1,758,180 |
| 2018-09-21 | $6.50 | $6.50 | $6.28 | $6.46 | $6.46 | 3,945,583 |
| 2018-09-20 | $6.35 | $6.63 | $6.33 | $6.51 | $6.51 | 4,813,374 |
| 2018-09-19 | $6.36 | $6.45 | $6.14 | $6.33 | $6.33 | 3,952,391 |
| 2018-09-18 | $6.38 | $6.57 | $6.32 | $6.41 | $6.41 | 2,929,513 |
| 2018-09-17 | $6.31 | $6.42 | $6.13 | $6.38 | $6.38 | 2,665,311 |
| 2018-09-14 | $6.38 | $6.39 | $6.05 | $6.21 | $6.21 | 2,886,627 |
| 2018-09-13 | $6.36 | $6.49 | $6.35 | $6.40 | $6.40 | 1,110,673 |
| 2018-09-12 | $6.41 | $6.57 | $6.28 | $6.35 | $6.35 | 2,203,469 |
| 2018-09-11 | $6.24 | $6.40 | $6.19 | $6.39 | $6.39 | 1,673,459 |
| 2018-09-10 | $6.43 | $6.46 | $6.28 | $6.30 | $6.30 | 1,991,085 |
| 2018-09-07 | $6.56 | $6.76 | $6.38 | $6.43 | $6.43 | 2,551,167 |
| 2018-09-06 | $6.46 | $6.63 | $6.46 | $6.63 | $6.63 | 2,824,558 |
| 2018-09-05 | $6.35 | $6.52 | $6.30 | $6.46 | $6.46 | 1,977,725 |
| 2018-09-04 | $6.33 | $6.44 | $6.24 | $6.41 | $6.41 | 1,621,380 |
| 2018-08-31 | $6.25 | $6.41 | $6.16 | $6.41 | $6.41 | 1,522,723 |
| 2018-08-30 | $6.32 | $6.37 | $6.22 | $6.27 | $6.27 | 1,465,826 |
| 2018-08-29 | $6.18 | $6.30 | $6.11 | $6.27 | $6.27 | 1,310,818 |
| 2018-08-28 | $6.39 | $6.45 | $6.20 | $6.21 | $6.21 | 2,005,909 |
| 2018-08-27 | $6.44 | $6.51 | $6.32 | $6.38 | $6.38 | 1,847,440 |
| 2018-08-24 | $6.36 | $6.48 | $6.26 | $6.42 | $6.42 | 2,268,312 |
| 2018-08-23 | $6.43 | $6.47 | $6.34 | $6.37 | $6.37 | 1,258,715 |
| 2018-08-22 | $6.54 | $6.63 | $6.36 | $6.42 | $6.42 | 2,005,290 |
| 2018-08-21 | $6.44 | $6.60 | $6.37 | $6.56 | $6.56 | 2,928,315 |
| 2018-08-20 | $6.23 | $6.42 | $6.20 | $6.41 | $6.41 | 1,943,884 |
| 2018-08-17 | $6.00 | $6.26 | $5.87 | $6.20 | $6.20 | 3,082,223 |
| 2018-08-16 | $5.86 | $6.11 | $5.81 | $6.01 | $6.01 | 3,061,018 |
| 2018-08-15 | $5.96 | $6.00 | $5.78 | $5.83 | $5.83 | 3,473,512 |
| 2018-08-14 | $6.12 | $6.21 | $5.96 | $6.07 | $6.07 | 2,813,049 |
| 2018-08-13 | $5.96 | $6.18 | $5.92 | $6.10 | $6.10 | 3,585,334 |
| 2018-08-10 | $6.13 | $6.17 | $5.95 | $5.96 | $5.96 | 3,812,472 |
| 2018-08-09 | $6.53 | $6.53 | $6.13 | $6.17 | $6.17 | 3,830,235 |
| 2018-08-08 | $6.64 | $6.69 | $6.44 | $6.47 | $6.47 | 2,383,851 |
| 2018-08-07 | $6.68 | $6.88 | $6.48 | $6.63 | $6.63 | 4,679,556 |
| 2018-08-06 | $6.92 | $7.00 | $6.56 | $6.68 | $6.68 | 11,149,885 |
| 2018-08-03 | $6.18 | $7.31 | $6.16 | $7.05 | $7.05 | 32,189,127 |
| 2018-08-02 | $6.09 | $6.12 | $5.72 | $5.99 | $5.99 | 6,887,651 |
| 2018-08-01 | $5.86 | $6.13 | $5.82 | $6.12 | $6.12 | 4,000,727 |
| 2018-07-31 | $5.71 | $5.86 | $5.62 | $5.84 | $5.84 | 2,894,623 |
| 2018-07-30 | $5.96 | $6.09 | $5.62 | $5.69 | $5.69 | 4,095,743 |
| 2018-07-27 | $6.40 | $6.54 | $5.95 | $5.97 | $5.97 | 3,070,543 |
| 2018-07-26 | $6.26 | $6.46 | $6.25 | $6.45 | $6.45 | 1,640,796 |
| 2018-07-25 | $6.13 | $6.40 | $6.11 | $6.31 | $6.31 | 1,993,094 |
| 2018-07-24 | $6.22 | $6.29 | $6.06 | $6.12 | $6.12 | 2,499,734 |
| 2018-07-23 | $6.26 | $6.26 | $6.08 | $6.19 | $6.19 | 1,680,920 |
| 2018-07-20 | $6.56 | $6.58 | $6.23 | $6.26 | $6.26 | 2,610,690 |
| 2018-07-19 | $6.65 | $6.76 | $6.59 | $6.61 | $6.61 | 2,129,404 |
| 2018-07-18 | $6.47 | $6.62 | $6.40 | $6.60 | $6.60 | 1,987,447 |
| 2018-07-17 | $6.27 | $6.54 | $6.25 | $6.51 | $6.51 | 2,175,679 |
| 2018-07-16 | $6.30 | $6.35 | $6.20 | $6.31 | $6.31 | 1,671,313 |
| 2018-07-13 | $6.24 | $6.32 | $6.12 | $6.31 | $6.31 | 2,373,678 |
| 2018-07-12 | $6.30 | $6.39 | $6.16 | $6.20 | $6.20 | 2,952,681 |
| 2018-07-11 | $6.70 | $6.76 | $6.22 | $6.23 | $6.23 | 4,834,993 |
| 2018-07-10 | $6.89 | $6.89 | $6.68 | $6.75 | $6.75 | 1,534,944 |
| 2018-07-09 | $6.96 | $6.98 | $6.63 | $6.87 | $6.87 | 3,317,949 |
| 2018-07-06 | $6.63 | $6.99 | $6.61 | $6.94 | $6.94 | 4,173,626 |
| 2018-07-05 | $6.53 | $6.63 | $6.49 | $6.59 | $6.59 | 1,784,756 |
| 2018-07-03 | $6.52 | $6.63 | $6.49 | $6.54 | $6.54 | 1,407,711 |
| 2018-07-02 | $6.40 | $6.49 | $6.31 | $6.49 | $6.49 | 1,968,726 |
| 2018-06-29 | $6.42 | $6.52 | $6.35 | $6.44 | $6.44 | 2,573,399 |
| 2018-06-28 | $6.30 | $6.42 | $6.16 | $6.39 | $6.39 | 2,284,410 |
| 2018-06-27 | $6.62 | $6.63 | $6.28 | $6.30 | $6.30 | 2,440,672 |
| 2018-06-26 | $6.48 | $6.64 | $6.40 | $6.60 | $6.60 | 3,522,852 |
| 2018-06-25 | $6.60 | $6.73 | $6.30 | $6.47 | $6.47 | 5,235,979 |
| 2018-06-22 | $6.76 | $6.82 | $6.58 | $6.77 | $6.77 | 4,129,476 |
| 2018-06-21 | $6.61 | $6.83 | $6.47 | $6.71 | $6.71 | 3,719,241 |
| 2018-06-20 | $6.27 | $6.75 | $6.27 | $6.64 | $6.64 | 4,817,419 |
| 2018-06-19 | $6.41 | $6.43 | $6.08 | $6.27 | $6.27 | 3,899,349 |
| 2018-06-18 | $6.18 | $6.50 | $6.17 | $6.49 | $6.49 | 3,210,697 |
| 2018-06-15 | $6.16 | $6.27 | $5.95 | $6.23 | $6.23 | 3,426,867 |
| 2018-06-14 | $6.45 | $6.48 | $6.06 | $6.22 | $6.22 | 4,090,694 |
| 2018-06-13 | $6.55 | $6.66 | $6.25 | $6.44 | $6.44 | 4,288,746 |
| 2018-06-12 | $6.31 | $6.68 | $6.25 | $6.57 | $6.57 | 7,043,881 |
| 2018-06-11 | $5.83 | $6.45 | $5.83 | $6.24 | $6.24 | 6,041,805 |
| 2018-06-08 | $6.03 | $6.09 | $5.74 | $5.84 | $5.84 | 4,803,347 |
| 2018-06-07 | $5.88 | $6.17 | $5.84 | $6.09 | $6.09 | 5,057,465 |
| 2018-06-06 | $5.78 | $5.89 | $5.61 | $5.88 | $5.88 | 2,876,223 |
| 2018-06-05 | $5.72 | $5.88 | $5.72 | $5.80 | $5.80 | 2,433,739 |
| 2018-06-04 | $5.60 | $5.74 | $5.47 | $5.70 | $5.70 | 3,004,513 |
| 2018-06-01 | $5.57 | $5.63 | $5.42 | $5.50 | $5.50 | 2,469,327 |
| 2018-05-31 | $5.62 | $5.68 | $5.53 | $5.54 | $5.54 | 1,679,150 |
| 2018-05-30 | $5.61 | $5.63 | $5.49 | $5.62 | $5.62 | 2,046,146 |
| 2018-05-29 | $5.52 | $5.67 | $5.50 | $5.60 | $5.60 | 2,312,861 |
| 2018-05-25 | $5.52 | $5.59 | $5.46 | $5.55 | $5.55 | 1,675,650 |
| 2018-05-24 | $5.45 | $5.55 | $5.41 | $5.54 | $5.54 | 1,580,345 |
| 2018-05-23 | $5.36 | $5.50 | $5.31 | $5.47 | $5.47 | 2,044,092 |
| 2018-05-22 | $5.48 | $5.52 | $5.31 | $5.35 | $5.35 | 2,380,617 |
| 2018-05-21 | $5.51 | $5.60 | $5.42 | $5.46 | $5.46 | 1,804,082 |
| 2018-05-18 | $6.00 | $6.02 | $5.39 | $5.42 | $5.42 | 4,985,344 |
| 2018-05-17 | $5.85 | $6.02 | $5.79 | $5.99 | $5.99 | 3,459,028 |
| 2018-05-16 | $5.74 | $5.90 | $5.65 | $5.86 | $5.86 | 2,079,819 |
| 2018-05-15 | $5.62 | $5.78 | $5.56 | $5.74 | $5.74 | 2,656,197 |
| 2018-05-14 | $5.75 | $5.81 | $5.60 | $5.65 | $5.65 | 2,657,536 |
| 2018-05-11 | $5.54 | $5.76 | $5.46 | $5.74 | $5.74 | 2,784,223 |
| 2018-05-10 | $5.72 | $5.91 | $5.53 | $5.56 | $5.56 | 4,621,347 |
| 2018-05-09 | $5.68 | $5.92 | $5.68 | $5.70 | $5.70 | 3,957,140 |
| 2018-05-08 | $5.44 | $5.94 | $5.40 | $5.68 | $5.68 | 6,973,393 |
| 2018-05-07 | $5.47 | $5.52 | $5.25 | $5.43 | $5.43 | 4,870,741 |
| 2018-05-04 | $4.93 | $5.54 | $4.89 | $5.45 | $5.45 | 12,720,769 |
| 2018-05-03 | $4.98 | $5.07 | $4.84 | $4.96 | $4.96 | 4,987,977 |
| 2018-05-02 | $4.90 | $5.08 | $4.87 | $4.97 | $4.97 | 2,497,699 |
| 2018-05-01 | $5.02 | $5.07 | $4.81 | $4.91 | $4.91 | 4,113,646 |
| 2018-04-30 | $4.91 | $5.09 | $4.85 | $5.06 | $5.06 | 2,674,707 |
| 2018-04-27 | $4.95 | $4.98 | $4.87 | $4.88 | $4.88 | 1,457,385 |
| 2018-04-26 | $4.85 | $4.96 | $4.80 | $4.94 | $4.94 | 1,674,810 |
| 2018-04-25 | $4.91 | $5.04 | $4.81 | $4.86 | $4.86 | 2,739,790 |
| 2018-04-24 | $4.82 | $4.95 | $4.75 | $4.93 | $4.93 | 2,625,729 |
| 2018-04-23 | $5.07 | $5.10 | $4.75 | $4.81 | $4.81 | 4,441,283 |
| 2018-04-20 | $5.10 | $5.21 | $5.03 | $5.07 | $5.07 | 2,730,672 |
| 2018-04-19 | $5.04 | $5.15 | $5.02 | $5.13 | $5.13 | 2,601,240 |
| 2018-04-18 | $5.08 | $5.19 | $4.97 | $5.06 | $5.06 | 4,547,472 |
| 2018-04-17 | $5.60 | $5.62 | $5.03 | $5.04 | $5.04 | 7,989,161 |
| 2018-04-16 | $5.30 | $5.72 | $5.21 | $5.58 | $5.58 | 6,619,536 |
| 2018-04-13 | $5.42 | $5.50 | $5.23 | $5.26 | $5.26 | 5,523,705 |
| 2018-04-12 | $4.89 | $5.30 | $4.88 | $5.22 | $5.22 | 8,268,375 |
| 2018-04-11 | $4.71 | $4.94 | $4.71 | $4.87 | $4.87 | 1,875,148 |
| 2018-04-10 | $4.76 | $4.85 | $4.72 | $4.76 | $4.76 | 1,971,169 |
| 2018-04-09 | $4.88 | $4.91 | $4.66 | $4.71 | $4.71 | 2,631,853 |
| 2018-04-06 | $4.89 | $5.05 | $4.84 | $4.88 | $4.88 | 1,829,237 |
| 2018-04-05 | $4.80 | $4.94 | $4.73 | $4.91 | $4.91 | 1,420,933 |
| 2018-04-04 | $4.48 | $4.83 | $4.42 | $4.78 | $4.78 | 3,320,775 |
| 2018-04-03 | $4.53 | $4.66 | $4.47 | $4.54 | $4.54 | 3,289,620 |
| 2018-04-02 | $4.72 | $4.78 | $4.45 | $4.53 | $4.53 | 4,035,630 |
| 2018-03-29 | $4.84 | $4.89 | $4.67 | $4.79 | $4.79 | 1,843,659 |
| 2018-03-28 | $4.93 | $4.98 | $4.76 | $4.84 | $4.84 | 2,442,347 |
| 2018-03-27 | $4.76 | $5.09 | $4.75 | $4.91 | $4.91 | 5,114,677 |
| 2018-03-26 | $4.67 | $4.77 | $4.56 | $4.73 | $4.73 | 3,615,675 |
| 2018-03-23 | $4.74 | $4.78 | $4.56 | $4.58 | $4.58 | 3,885,955 |
| 2018-03-22 | $4.88 | $4.92 | $4.76 | $4.78 | $4.78 | 3,191,361 |
| 2018-03-21 | $4.98 | $5.06 | $4.87 | $4.92 | $4.92 | 2,778,697 |
| 2018-03-20 | $5.36 | $5.37 | $4.92 | $5.00 | $5.00 | 5,033,471 |
| 2018-03-19 | $5.54 | $5.55 | $5.32 | $5.33 | $5.33 | 2,811,783 |
| 2018-03-16 | $5.60 | $5.63 | $5.53 | $5.54 | $5.54 | 2,189,206 |
| 2018-03-15 | $5.60 | $5.69 | $5.59 | $5.62 | $5.62 | 1,528,338 |
| 2018-03-14 | $5.67 | $5.68 | $5.59 | $5.61 | $5.61 | 1,148,236 |
| 2018-03-13 | $5.63 | $5.72 | $5.60 | $5.63 | $5.63 | 1,665,976 |
| 2018-03-12 | $5.51 | $5.64 | $5.51 | $5.63 | $5.63 | 2,443,067 |
| 2018-03-09 | $5.67 | $5.68 | $5.42 | $5.51 | $5.51 | 3,245,076 |
| 2018-03-08 | $5.81 | $5.85 | $5.71 | $5.74 | $5.74 | 1,314,485 |
| 2018-03-07 | $5.81 | $5.88 | $5.69 | $5.79 | $5.79 | 1,858,095 |
| 2018-03-06 | $5.72 | $5.88 | $5.70 | $5.83 | $5.83 | 2,386,543 |
| 2018-03-05 | $5.51 | $5.75 | $5.49 | $5.73 | $5.73 | 2,951,756 |
| 2018-03-02 | $5.35 | $5.61 | $5.35 | $5.56 | $5.56 | 3,000,031 |
| 2018-03-01 | $5.36 | $5.48 | $5.32 | $5.42 | $5.42 | 2,776,636 |
| 2018-02-28 | $5.45 | $5.50 | $5.36 | $5.38 | $5.38 | 1,780,233 |
| 2018-02-27 | $5.63 | $5.71 | $5.37 | $5.46 | $5.46 | 3,716,825 |
| 2018-02-26 | $5.60 | $5.73 | $5.59 | $5.65 | $5.65 | 2,018,789 |
| 2018-02-23 | $5.46 | $5.60 | $5.46 | $5.59 | $5.59 | 1,556,769 |
| 2018-02-22 | $5.55 | $5.58 | $5.39 | $5.46 | $5.46 | 1,977,766 |
| 2018-02-21 | $5.59 | $5.65 | $5.54 | $5.55 | $5.55 | 1,687,962 |
| 2018-02-20 | $5.45 | $5.62 | $5.45 | $5.57 | $5.57 | 2,769,073 |
| 2018-02-16 | $5.60 | $5.72 | $5.48 | $5.49 | $5.49 | 3,643,552 |
| 2018-02-15 | $5.71 | $5.77 | $5.58 | $5.62 | $5.62 | 1,876,610 |
| 2018-02-14 | $5.30 | $5.77 | $5.27 | $5.67 | $5.67 | 4,999,758 |
| 2018-02-13 | $5.20 | $5.42 | $5.20 | $5.29 | $5.29 | 2,410,256 |
| 2018-02-12 | $5.50 | $5.50 | $5.22 | $5.26 | $5.26 | 4,098,266 |
| 2018-02-09 | $5.61 | $5.65 | $5.25 | $5.46 | $5.46 | 4,253,512 |
| 2018-02-08 | $5.60 | $5.73 | $5.55 | $5.58 | $5.58 | 3,022,854 |
| 2018-02-07 | $5.62 | $5.68 | $5.53 | $5.61 | $5.61 | 3,602,261 |
| 2018-02-06 | $5.40 | $5.70 | $5.40 | $5.63 | $5.63 | 4,564,432 |
| 2018-02-05 | $5.56 | $5.73 | $5.38 | $5.52 | $5.52 | 5,358,894 |
| 2018-02-02 | $5.27 | $5.75 | $5.13 | $5.55 | $5.55 | 8,651,891 |
| 2018-02-01 | $5.43 | $5.53 | $5.36 | $5.50 | $5.50 | 3,623,216 |
| 2018-01-31 | $5.56 | $5.63 | $5.38 | $5.47 | $5.47 | 2,986,893 |
| 2018-01-30 | $5.24 | $5.57 | $5.24 | $5.47 | $5.47 | 5,355,897 |
| 2018-01-29 | $5.61 | $5.65 | $5.29 | $5.32 | $5.32 | 8,703,690 |
| 2018-01-26 | $5.96 | $5.99 | $5.61 | $5.65 | $5.65 | 7,870,412 |
| 2018-01-25 | $6.15 | $6.15 | $5.94 | $5.96 | $5.96 | 4,375,801 |
| 2018-01-24 | $6.07 | $6.22 | $5.93 | $6.10 | $6.10 | 4,441,879 |
| 2018-01-23 | $5.89 | $6.17 | $5.85 | $6.12 | $6.12 | 6,589,534 |
| 2018-01-22 | $6.22 | $6.30 | $6.20 | $6.30 | $6.30 | 1,902,051 |
| 2018-01-19 | $6.24 | $6.33 | $6.23 | $6.29 | $6.29 | 3,000,380 |
| 2018-01-18 | $6.25 | $6.39 | $6.20 | $6.27 | $6.27 | 2,618,256 |
| 2018-01-17 | $6.40 | $6.61 | $6.26 | $6.34 | $6.34 | 5,582,663 |
| 2018-01-16 | $6.21 | $6.46 | $6.16 | $6.36 | $6.36 | 7,055,771 |
| 2018-01-12 | $6.13 | $6.27 | $6.04 | $6.23 | $6.23 | 5,148,029 |
| 2018-01-11 | $6.00 | $6.26 | $5.96 | $6.15 | $6.15 | 5,255,251 |
| 2018-01-10 | $6.10 | $6.13 | $5.93 | $6.05 | $6.05 | 7,486,457 |
| 2018-01-09 | $6.25 | $6.34 | $6.07 | $6.17 | $6.17 | 15,730,776 |
| 2018-01-08 | $6.69 | $7.18 | $5.04 | $6.56 | $6.56 | 59,776,732 |
| 2018-01-05 | $7.65 | $7.80 | $7.48 | $7.52 | $7.52 | 3,715,812 |
| 2018-01-04 | $7.57 | $7.64 | $7.45 | $7.57 | $7.57 | 3,337,028 |
| 2018-01-03 | $7.50 | $7.70 | $7.44 | $7.49 | $7.49 | 4,969,610 |
| 2018-01-02 | $7.63 | $7.65 | $7.39 | $7.44 | $7.44 | 5,482,839 |
| 2017-12-29 | $7.70 | $7.70 | $7.40 | $7.57 | $7.57 | 5,252,598 |
| 2017-12-28 | $7.67 | $7.75 | $7.66 | $7.69 | $7.69 | 2,128,704 |
| 2017-12-27 | $7.83 | $7.85 | $7.65 | $7.67 | $7.67 | 3,766,277 |
| 2017-12-26 | $7.92 | $8.00 | $7.85 | $7.85 | $7.85 | 2,514,731 |
| 2017-12-22 | $8.21 | $8.22 | $7.85 | $7.95 | $7.95 | 3,367,483 |
| 2017-12-21 | $8.02 | $8.27 | $8.01 | $8.08 | $8.08 | 2,998,808 |
| 2017-12-20 | $8.03 | $8.13 | $7.93 | $8.04 | $8.04 | 2,464,137 |
| 2017-12-19 | $8.06 | $8.13 | $8.02 | $8.08 | $8.08 | 2,294,092 |
| 2017-12-18 | $8.02 | $8.16 | $8.01 | $8.06 | $8.06 | 3,612,004 |
| 2017-12-15 | $7.88 | $8.13 | $7.87 | $8.04 | $8.04 | 4,892,812 |
| 2017-12-14 | $7.99 | $8.08 | $7.84 | $7.84 | $7.84 | 4,356,297 |
| 2017-12-13 | $8.01 | $8.18 | $7.99 | $7.99 | $7.99 | 4,181,669 |
| 2017-12-12 | $8.16 | $8.22 | $8.02 | $8.03 | $8.03 | 2,362,716 |
| 2017-12-11 | $8.01 | $8.23 | $8.01 | $8.20 | $8.20 | 2,454,499 |
| 2017-12-08 | $7.98 | $8.20 | $7.94 | $8.02 | $8.02 | 3,175,210 |
| 2017-12-07 | $7.95 | $8.08 | $7.91 | $7.99 | $7.99 | 2,846,644 |
| 2017-12-06 | $8.08 | $8.16 | $7.89 | $7.92 | $7.92 | 4,015,920 |
| 2017-12-05 | $8.20 | $8.30 | $8.04 | $8.14 | $8.14 | 3,256,236 |
| 2017-12-04 | $8.56 | $8.65 | $8.21 | $8.23 | $8.23 | 3,683,688 |
| 2017-12-01 | $8.47 | $8.71 | $8.45 | $8.51 | $8.51 | 2,749,308 |
| 2017-11-30 | $8.69 | $8.69 | $8.46 | $8.54 | $8.54 | 2,328,690 |
| 2017-11-29 | $8.68 | $8.72 | $8.40 | $8.63 | $8.63 | 3,156,380 |
| 2017-11-28 | $8.63 | $8.77 | $8.62 | $8.72 | $8.72 | 2,496,558 |
| 2017-11-27 | $8.53 | $8.74 | $8.37 | $8.63 | $8.63 | 3,079,717 |
| 2017-11-24 | $8.61 | $8.67 | $8.50 | $8.58 | $8.58 | 1,440,685 |
| 2017-11-22 | $8.74 | $8.78 | $8.57 | $8.58 | $8.58 | 3,691,073 |
| 2017-11-21 | $8.45 | $8.68 | $8.40 | $8.61 | $8.61 | 3,137,257 |
| 2017-11-20 | $8.31 | $8.50 | $8.31 | $8.39 | $8.39 | 3,179,744 |
| 2017-11-17 | $8.30 | $8.46 | $8.26 | $8.29 | $8.29 | 3,012,474 |
| 2017-11-16 | $8.14 | $8.33 | $8.14 | $8.27 | $8.27 | 2,537,335 |
| 2017-11-15 | $8.04 | $8.23 | $7.96 | $8.16 | $8.16 | 3,323,283 |
| 2017-11-14 | $8.38 | $8.47 | $8.13 | $8.21 | $8.21 | 4,074,823 |
| 2017-11-13 | $8.54 | $8.66 | $8.35 | $8.38 | $8.38 | 3,653,447 |
| 2017-11-10 | $8.41 | $8.65 | $8.36 | $8.51 | $8.51 | 4,172,406 |
| 2017-11-09 | $8.70 | $8.72 | $8.32 | $8.35 | $8.35 | 4,668,064 |
| 2017-11-08 | $8.77 | $8.83 | $8.61 | $8.73 | $8.73 | 4,244,668 |
| 2017-11-07 | $9.00 | $9.00 | $8.81 | $8.85 | $8.85 | 4,102,625 |
| 2017-11-06 | $9.21 | $9.22 | $8.79 | $8.91 | $8.91 | 8,970,212 |
| 2017-11-03 | $9.43 | $9.60 | $9.10 | $9.13 | $9.13 | 7,997,088 |
| 2017-11-02 | $9.57 | $9.64 | $9.00 | $9.58 | $9.58 | 11,698,920 |
| 2017-11-01 | $10.47 | $10.67 | $10.29 | $10.67 | $10.67 | 9,700,504 |
| 2017-10-31 | $10.68 | $10.70 | $10.22 | $10.43 | $10.43 | 6,372,626 |
| 2017-10-30 | $10.08 | $10.50 | $10.05 | $10.34 | $10.34 | 7,304,961 |
| 2017-10-27 | $10.07 | $10.10 | $9.76 | $10.00 | $10.00 | 4,675,924 |
| 2017-10-26 | $9.65 | $10.03 | $9.64 | $9.86 | $9.86 | 7,457,036 |
| 2017-10-25 | $9.71 | $9.86 | $9.46 | $9.62 | $9.62 | 6,830,834 |
| 2017-10-24 | $9.41 | $9.51 | $9.37 | $9.40 | $9.40 | 2,790,627 |
| 2017-10-23 | $9.44 | $9.54 | $9.31 | $9.40 | $9.40 | 4,252,090 |
| 2017-10-20 | $9.31 | $9.53 | $9.24 | $9.48 | $9.48 | 4,450,273 |
| 2017-10-19 | $9.49 | $9.54 | $9.17 | $9.21 | $9.21 | 4,487,299 |
| 2017-10-18 | $9.68 | $9.85 | $9.46 | $9.47 | $9.47 | 10,126,938 |
| 2017-10-17 | $9.10 | $9.40 | $9.05 | $9.23 | $9.23 | 8,549,343 |
| 2017-10-16 | $9.59 | $9.60 | $9.03 | $9.08 | $9.08 | 10,704,727 |
| 2017-10-13 | $9.62 | $9.74 | $9.54 | $9.56 | $9.56 | 4,040,645 |
| 2017-10-12 | $9.59 | $9.69 | $9.47 | $9.58 | $9.58 | 4,238,271 |
| 2017-10-11 | $9.71 | $9.79 | $9.42 | $9.63 | $9.63 | 5,905,468 |
| 2017-10-10 | $9.84 | $9.95 | $9.71 | $9.75 | $9.75 | 4,429,141 |
| 2017-10-09 | $9.95 | $10.18 | $9.71 | $9.81 | $9.81 | 6,707,849 |
| 2017-10-06 | $9.76 | $10.18 | $9.75 | $9.88 | $9.88 | 10,384,664 |
| 2017-10-05 | $10.59 | $10.64 | $9.61 | $9.67 | $9.67 | 13,511,603 |
| 2017-10-04 | $11.06 | $11.41 | $10.16 | $10.39 | $10.39 | 12,555,285 |
| 2017-10-03 | $11.11 | $11.24 | $10.99 | $11.09 | $11.09 | 3,064,672 |
| 2017-10-02 | $10.82 | $11.25 | $10.70 | $11.12 | $11.12 | 5,185,179 |
| 2017-09-29 | $11.48 | $11.57 | $10.96 | $11.01 | $11.01 | 8,016,117 |
| 2017-09-28 | $11.79 | $11.80 | $11.29 | $11.48 | $11.48 | 8,134,660 |
| 2017-09-27 | $11.55 | $11.89 | $11.27 | $11.69 | $11.69 | 7,732,651 |
| 2017-09-26 | $11.28 | $11.87 | $11.25 | $11.51 | $11.51 | 9,039,200 |
| 2017-09-25 | $10.91 | $11.40 | $10.88 | $11.18 | $11.18 | 9,287,124 |
| 2017-09-22 | $10.98 | $11.16 | $10.54 | $10.75 | $10.75 | 5,603,930 |
| 2017-09-21 | $10.90 | $11.47 | $10.88 | $10.94 | $10.94 | 8,364,203 |
| 2017-09-20 | $10.92 | $11.03 | $10.61 | $10.66 | $10.66 | 4,202,335 |
| 2017-09-19 | $11.17 | $11.27 | $10.87 | $10.97 | $10.97 | 4,780,535 |
| 2017-09-18 | $11.63 | $11.73 | $11.05 | $11.12 | $11.12 | 6,437,971 |
| 2017-09-15 | $11.20 | $11.69 | $11.00 | $11.52 | $11.52 | 7,172,545 |
| 2017-09-14 | $11.36 | $11.60 | $11.06 | $11.23 | $11.23 | 7,962,108 |
| 2017-09-13 | $10.72 | $11.61 | $10.68 | $11.41 | $11.41 | 10,084,463 |
| 2017-09-12 | $11.09 | $11.29 | $10.60 | $10.89 | $10.89 | 8,559,349 |
| 2017-09-11 | $10.36 | $11.37 | $10.31 | $10.92 | $10.92 | 17,217,793 |
| 2017-09-08 | $10.10 | $10.40 | $9.83 | $10.26 | $10.26 | 9,655,563 |
| 2017-09-07 | $10.01 | $10.89 | $9.83 | $10.00 | $10.00 | 32,831,807 |
| 2017-09-06 | $8.96 | $9.04 | $8.77 | $8.90 | $8.90 | 2,883,621 |
| 2017-09-05 | $8.91 | $9.05 | $8.79 | $8.93 | $8.93 | 2,606,747 |
| 2017-09-01 | $9.18 | $9.45 | $8.99 | $9.00 | $9.00 | 3,390,220 |
| 2017-08-31 | $9.11 | $9.22 | $9.10 | $9.21 | $9.21 | 1,968,887 |
| 2017-08-30 | $9.15 | $9.19 | $9.05 | $9.11 | $9.11 | 1,716,980 |
| 2017-08-29 | $9.12 | $9.24 | $9.06 | $9.15 | $9.15 | 1,753,902 |
| 2017-08-28 | $9.13 | $9.29 | $8.90 | $9.26 | $9.26 | 2,471,048 |
| 2017-08-25 | $9.43 | $9.44 | $9.13 | $9.13 | $9.13 | 3,102,979 |
| 2017-08-24 | $9.25 | $9.31 | $9.06 | $9.13 | $9.13 | 2,001,993 |
| 2017-08-23 | $8.99 | $9.28 | $8.91 | $9.21 | $9.21 | 2,642,343 |
| 2017-08-22 | $8.80 | $9.10 | $8.67 | $9.06 | $9.06 | 4,052,116 |
| 2017-08-21 | $9.03 | $9.12 | $8.71 | $8.76 | $8.76 | 3,786,523 |
| 2017-08-18 | $9.34 | $9.36 | $9.03 | $9.05 | $9.05 | 4,398,963 |
| 2017-08-17 | $9.43 | $9.61 | $9.30 | $9.32 | $9.32 | 3,145,757 |
| 2017-08-16 | $9.90 | $9.93 | $9.29 | $9.41 | $9.41 | 6,268,833 |
| 2017-08-15 | $10.02 | $10.48 | $9.88 | $9.88 | $9.88 | 7,031,661 |
| 2017-08-14 | $9.90 | $9.95 | $9.58 | $9.74 | $9.74 | 3,925,488 |
| 2017-08-11 | $9.79 | $9.98 | $9.61 | $9.88 | $9.88 | 4,592,811 |
| 2017-08-10 | $10.17 | $10.42 | $9.75 | $9.78 | $9.78 | 5,070,707 |
| 2017-08-09 | $10.35 | $10.40 | $9.95 | $10.16 | $10.16 | 6,149,664 |
| 2017-08-08 | $10.11 | $10.85 | $10.09 | $10.52 | $10.52 | 9,429,736 |
| 2017-08-07 | $9.80 | $10.37 | $9.51 | $10.16 | $10.16 | 13,177,479 |
| 2017-08-04 | $9.54 | $10.38 | $9.31 | $9.85 | $9.85 | 28,773,541 |
| 2017-08-03 | $8.05 | $8.38 | $8.05 | $8.26 | $8.26 | 6,293,753 |
| 2017-08-02 | $8.06 | $8.16 | $7.98 | $8.03 | $8.03 | 1,591,471 |
| 2017-08-01 | $8.30 | $8.33 | $7.96 | $8.08 | $8.08 | 3,277,326 |
| 2017-07-31 | $8.31 | $8.39 | $8.13 | $8.24 | $8.24 | 2,217,472 |
| 2017-07-28 | $8.01 | $8.13 | $7.96 | $8.10 | $8.10 | 1,684,379 |
| 2017-07-27 | $8.21 | $8.23 | $7.92 | $8.06 | $8.06 | 1,775,657 |
| 2017-07-26 | $8.10 | $8.26 | $8.06 | $8.18 | $8.18 | 1,667,121 |
| 2017-07-25 | $8.02 | $8.19 | $7.96 | $8.09 | $8.09 | 2,416,259 |
| 2017-07-24 | $7.96 | $8.05 | $7.88 | $8.03 | $8.03 | 1,873,786 |
| 2017-07-21 | $8.04 | $8.07 | $7.91 | $7.96 | $7.96 | 1,778,315 |
| 2017-07-20 | $8.02 | $8.28 | $8.01 | $8.01 | $8.01 | 2,081,366 |
| 2017-07-19 | $7.95 | $8.10 | $7.95 | $8.07 | $8.07 | 1,742,100 |
| 2017-07-18 | $8.08 | $8.11 | $7.92 | $7.99 | $7.99 | 2,036,580 |
| 2017-07-17 | $8.18 | $8.27 | $8.08 | $8.11 | $8.11 | 1,658,142 |
| 2017-07-14 | $8.40 | $8.44 | $8.06 | $8.18 | $8.18 | 2,878,744 |
| 2017-07-13 | $8.05 | $8.49 | $8.05 | $8.44 | $8.44 | 2,722,348 |
| 2017-07-12 | $8.00 | $8.12 | $7.99 | $8.12 | $8.12 | 1,333,725 |
| 2017-07-11 | $7.97 | $8.06 | $7.89 | $7.95 | $7.95 | 1,284,566 |
| 2017-07-10 | $7.98 | $8.08 | $7.93 | $7.96 | $7.96 | 1,126,753 |
| 2017-07-07 | $8.00 | $8.11 | $7.90 | $7.98 | $7.98 | 1,706,326 |
| 2017-07-06 | $7.98 | $8.26 | $7.95 | $8.00 | $8.00 | 1,925,567 |
| 2017-07-05 | $8.04 | $8.12 | $7.91 | $8.05 | $8.05 | 1,623,800 |
| 2017-07-03 | $8.15 | $8.20 | $8.00 | $8.19 | $8.19 | 688,266 |
| 2017-06-30 | $8.26 | $8.31 | $8.09 | $8.13 | $8.13 | 1,789,648 |
| 2017-06-29 | $8.23 | $8.33 | $8.15 | $8.28 | $8.28 | 1,317,709 |
| 2017-06-28 | $8.15 | $8.37 | $8.12 | $8.25 | $8.25 | 1,494,710 |
| 2017-06-27 | $8.15 | $8.46 | $8.12 | $8.14 | $8.14 | 2,619,021 |
| 2017-06-26 | $7.76 | $8.35 | $7.75 | $8.19 | $8.19 | 3,515,137 |
| 2017-06-23 | $7.73 | $7.86 | $7.68 | $7.82 | $7.82 | 4,992,853 |
| 2017-06-22 | $7.63 | $7.83 | $7.62 | $7.74 | $7.74 | 1,518,170 |
| 2017-06-21 | $7.88 | $7.88 | $7.60 | $7.70 | $7.70 | 1,937,700 |
| 2017-06-20 | $7.86 | $7.99 | $7.71 | $7.80 | $7.80 | 3,051,015 |
| 2017-06-19 | $7.77 | $7.89 | $7.62 | $7.84 | $7.84 | 2,711,160 |
| 2017-06-16 | $8.04 | $8.06 | $7.57 | $7.77 | $7.77 | 4,628,504 |
| 2017-06-15 | $8.22 | $8.31 | $8.07 | $8.07 | $8.07 | 1,549,497 |
| 2017-06-14 | $8.46 | $8.47 | $8.30 | $8.34 | $8.34 | 1,509,402 |
| 2017-06-13 | $8.53 | $8.57 | $8.43 | $8.43 | $8.43 | 1,181,428 |
| 2017-06-12 | $8.31 | $8.55 | $8.30 | $8.53 | $8.53 | 1,504,979 |
| 2017-06-09 | $8.52 | $8.66 | $8.33 | $8.37 | $8.37 | 1,785,354 |
| 2017-06-08 | $8.44 | $8.59 | $8.40 | $8.53 | $8.53 | 976,368 |
| 2017-06-07 | $8.51 | $8.64 | $8.43 | $8.44 | $8.44 | 1,364,239 |
| 2017-06-06 | $8.50 | $8.62 | $8.38 | $8.49 | $8.49 | 1,547,551 |
| 2017-06-05 | $8.40 | $8.59 | $8.28 | $8.57 | $8.57 | 1,390,469 |
| 2017-06-02 | $8.35 | $8.48 | $8.32 | $8.41 | $8.41 | 973,626 |
| 2017-06-01 | $8.22 | $8.55 | $8.20 | $8.42 | $8.42 | 1,921,281 |
| 2017-05-31 | $8.29 | $8.32 | $8.02 | $8.22 | $8.22 | 2,563,280 |
| 2017-05-30 | $8.35 | $8.38 | $8.23 | $8.30 | $8.30 | 1,703,397 |
| 2017-05-26 | $8.47 | $8.48 | $8.32 | $8.40 | $8.40 | 1,161,830 |
| 2017-05-25 | $8.55 | $8.62 | $8.41 | $8.47 | $8.47 | 1,650,807 |
| 2017-05-24 | $8.62 | $8.65 | $8.50 | $8.54 | $8.54 | 1,907,832 |
| 2017-05-23 | $8.84 | $8.87 | $8.52 | $8.63 | $8.63 | 3,508,350 |
| 2017-05-22 | $8.53 | $9.18 | $8.49 | $8.86 | $8.86 | 5,430,922 |
| 2017-05-19 | $8.26 | $8.58 | $8.26 | $8.52 | $8.52 | 2,297,260 |
| 2017-05-18 | $8.30 | $8.36 | $8.21 | $8.25 | $8.25 | 1,932,336 |
| 2017-05-17 | $8.60 | $8.60 | $8.37 | $8.39 | $8.39 | 2,314,109 |
| 2017-05-16 | $8.64 | $8.73 | $8.59 | $8.68 | $8.68 | 1,580,094 |
| 2017-05-15 | $8.57 | $8.80 | $8.55 | $8.64 | $8.64 | 2,042,015 |
| 2017-05-12 | $8.62 | $8.69 | $8.53 | $8.54 | $8.54 | 1,812,037 |
| 2017-05-11 | $8.54 | $8.64 | $8.37 | $8.62 | $8.62 | 2,364,018 |
| 2017-05-10 | $8.31 | $8.64 | $8.31 | $8.53 | $8.53 | 2,526,952 |
| 2017-05-09 | $8.41 | $8.45 | $8.28 | $8.31 | $8.31 | 1,825,008 |
| 2017-05-08 | $8.57 | $8.57 | $8.31 | $8.41 | $8.41 | 1,797,316 |
| 2017-05-05 | $8.25 | $8.52 | $8.21 | $8.42 | $8.42 | 2,669,083 |
| 2017-05-04 | $8.42 | $8.44 | $8.12 | $8.26 | $8.26 | 4,312,125 |
| 2017-05-03 | $8.61 | $8.67 | $8.39 | $8.40 | $8.40 | 2,558,773 |
| 2017-05-02 | $8.52 | $8.79 | $8.46 | $8.68 | $8.68 | 3,797,423 |
| 2017-05-01 | $8.24 | $8.63 | $8.23 | $8.52 | $8.52 | 5,031,648 |
| 2017-04-28 | $8.99 | $9.00 | $8.20 | $8.25 | $8.25 | 10,542,921 |
| 2017-04-27 | $9.33 | $9.36 | $8.91 | $8.94 | $8.94 | 7,894,565 |
| 2017-04-26 | $9.21 | $9.40 | $9.10 | $9.14 | $9.14 | 3,376,345 |
| 2017-04-25 | $9.02 | $9.22 | $9.02 | $9.18 | $9.18 | 2,488,516 |
| 2017-04-24 | $8.93 | $9.09 | $8.71 | $9.01 | $9.01 | 2,719,745 |
| 2017-04-21 | $8.99 | $9.01 | $8.83 | $8.87 | $8.87 | 1,943,751 |
| 2017-04-20 | $8.93 | $9.08 | $8.92 | $8.97 | $8.97 | 2,371,465 |
| 2017-04-19 | $8.74 | $8.98 | $8.72 | $8.88 | $8.88 | 2,078,623 |
| 2017-04-18 | $8.66 | $8.78 | $8.61 | $8.75 | $8.75 | 1,384,784 |
| 2017-04-17 | $8.63 | $8.75 | $8.56 | $8.75 | $8.75 | 1,215,660 |
| 2017-04-13 | $8.60 | $8.80 | $8.57 | $8.63 | $8.63 | 1,284,464 |
| 2017-04-12 | $9.01 | $9.07 | $8.65 | $8.69 | $8.69 | 2,581,457 |
| 2017-04-11 | $8.75 | $9.31 | $8.73 | $8.95 | $8.95 | 6,494,826 |
| 2017-04-10 | $8.55 | $8.74 | $8.52 | $8.69 | $8.69 | 1,583,704 |
| 2017-04-07 | $8.46 | $8.75 | $8.46 | $8.55 | $8.55 | 1,867,657 |
| 2017-04-06 | $8.38 | $8.66 | $8.34 | $8.51 | $8.51 | 2,841,702 |
| 2017-04-05 | $8.45 | $8.64 | $8.38 | $8.43 | $8.43 | 1,984,048 |
| 2017-04-04 | $8.54 | $8.62 | $8.38 | $8.43 | $8.43 | 1,880,117 |
| 2017-04-03 | $8.68 | $8.75 | $8.57 | $8.61 | $8.61 | 1,923,186 |
| 2017-03-31 | $8.60 | $8.76 | $8.58 | $8.70 | $8.70 | 1,975,879 |
| 2017-03-30 | $8.76 | $8.80 | $8.52 | $8.66 | $8.66 | 1,968,605 |
| 2017-03-29 | $8.57 | $8.85 | $8.57 | $8.73 | $8.73 | 2,997,432 |
| 2017-03-28 | $8.44 | $8.58 | $8.34 | $8.57 | $8.57 | 2,087,244 |
| 2017-03-27 | $8.30 | $8.63 | $8.22 | $8.43 | $8.43 | 2,915,407 |
| 2017-03-24 | $8.43 | $8.43 | $8.26 | $8.30 | $8.30 | 1,620,213 |
| 2017-03-23 | $8.30 | $8.47 | $8.30 | $8.36 | $8.36 | 1,610,185 |
| 2017-03-22 | $8.34 | $8.38 | $8.16 | $8.33 | $8.33 | 2,059,255 |
| 2017-03-21 | $8.66 | $8.70 | $8.27 | $8.40 | $8.40 | 3,521,130 |
| 2017-03-20 | $8.53 | $8.73 | $8.40 | $8.66 | $8.66 | 3,893,582 |
| 2017-03-17 | $8.51 | $8.58 | $8.26 | $8.57 | $8.57 | 6,284,038 |
| 2017-03-16 | $8.22 | $8.64 | $8.05 | $8.51 | $8.51 | 20,003,677 |
| 2017-03-15 | $7.24 | $7.37 | $7.15 | $7.35 | $7.35 | 3,886,715 |
| 2017-03-14 | $7.54 | $7.57 | $7.16 | $7.24 | $7.24 | 5,482,225 |
| 2017-03-13 | $7.97 | $7.98 | $7.53 | $7.57 | $7.57 | 5,352,464 |
| 2017-03-10 | $8.00 | $8.12 | $7.96 | $7.97 | $7.97 | 2,464,886 |
| 2017-03-09 | $7.94 | $8.07 | $7.94 | $7.96 | $7.96 | 2,551,458 |
| 2017-03-08 | $7.95 | $8.12 | $7.95 | $7.98 | $7.98 | 2,681,964 |
| 2017-03-07 | $8.16 | $8.34 | $7.91 | $7.93 | $7.93 | 3,697,775 |
| 2017-03-06 | $8.56 | $8.73 | $7.95 | $8.14 | $8.14 | 9,923,482 |
| 2017-03-03 | $9.15 | $9.23 | $8.77 | $8.84 | $8.84 | 3,859,453 |
| 2017-03-02 | $9.32 | $9.56 | $9.26 | $9.27 | $9.27 | 1,830,548 |
| 2017-03-01 | $9.36 | $9.47 | $9.29 | $9.42 | $9.42 | 2,592,734 |
| 2017-02-28 | $9.55 | $9.60 | $9.38 | $9.40 | $9.40 | 1,910,049 |
| 2017-02-27 | $9.32 | $9.74 | $9.32 | $9.66 | $9.66 | 2,900,168 |
| 2017-02-24 | $9.51 | $9.57 | $9.32 | $9.43 | $9.43 | 2,983,547 |
| 2017-02-23 | $9.60 | $9.75 | $9.51 | $9.57 | $9.57 | 2,117,314 |
| 2017-02-22 | $9.40 | $9.60 | $9.35 | $9.51 | $9.51 | 1,749,112 |
| 2017-02-21 | $9.31 | $9.59 | $9.27 | $9.46 | $9.46 | 2,931,317 |
| 2017-02-17 | $9.33 | $9.33 | $9.12 | $9.25 | $9.25 | 1,877,478 |
| 2017-02-16 | $9.40 | $9.44 | $9.21 | $9.33 | $9.33 | 2,620,935 |
| 2017-02-15 | $9.49 | $9.49 | $9.20 | $9.44 | $9.44 | 3,146,544 |
| 2017-02-14 | $9.08 | $9.26 | $9.03 | $9.17 | $9.17 | 3,223,333 |
| 2017-02-13 | $8.98 | $9.09 | $8.93 | $9.05 | $9.05 | 3,054,757 |
| 2017-02-10 | $8.83 | $8.90 | $8.62 | $8.90 | $8.90 | 3,300,076 |
| 2017-02-09 | $8.96 | $8.98 | $8.72 | $8.74 | $8.74 | 3,661,364 |
| 2017-02-08 | $9.32 | $9.39 | $8.80 | $8.84 | $8.84 | 7,532,514 |
| 2017-02-07 | $9.51 | $9.65 | $9.33 | $9.34 | $9.34 | 4,701,490 |
| 2017-02-06 | $9.55 | $9.80 | $9.50 | $9.51 | $9.51 | 4,912,899 |
| 2017-02-03 | $9.68 | $9.85 | $9.40 | $9.58 | $9.58 | 15,208,856 |
| 2017-02-02 | $10.75 | $11.10 | $10.59 | $10.97 | $10.97 | 8,426,908 |
| 2017-02-01 | $10.77 | $10.95 | $10.50 | $10.57 | $10.57 | 4,350,918 |
| 2017-01-31 | $10.70 | $10.75 | $10.37 | $10.75 | $10.75 | 5,417,740 |
| 2017-01-30 | $9.98 | $10.88 | $9.85 | $10.80 | $10.80 | 6,650,444 |
| 2017-01-27 | $10.02 | $10.15 | $9.95 | $10.07 | $10.07 | 1,759,226 |
| 2017-01-26 | $10.03 | $10.20 | $9.96 | $10.03 | $10.03 | 2,615,573 |
| 2017-01-25 | $10.16 | $10.26 | $9.83 | $10.00 | $10.00 | 3,797,735 |
| 2017-01-24 | $9.87 | $10.44 | $9.81 | $10.13 | $10.13 | 10,523,472 |
| 2017-01-23 | $9.42 | $9.47 | $9.20 | $9.40 | $9.40 | 3,264,685 |
| 2017-01-20 | $9.20 | $9.55 | $9.19 | $9.51 | $9.51 | 4,287,323 |
| 2017-01-19 | $9.17 | $9.34 | $9.12 | $9.17 | $9.17 | 2,149,680 |
| 2017-01-18 | $9.41 | $9.47 | $9.12 | $9.22 | $9.22 | 2,319,815 |
| 2017-01-17 | $9.29 | $9.54 | $9.20 | $9.42 | $9.42 | 2,982,307 |
| 2017-01-13 | $9.20 | $9.42 | $9.17 | $9.27 | $9.27 | 2,838,883 |
| 2017-01-12 | $9.10 | $9.25 | $9.04 | $9.15 | $9.15 | 1,959,491 |
| 2017-01-11 | $9.05 | $9.21 | $9.02 | $9.12 | $9.12 | 2,496,858 |
| 2017-01-10 | $9.05 | $9.15 | $8.98 | $9.02 | $9.02 | 3,039,515 |
| 2017-01-09 | $9.10 | $9.25 | $9.00 | $9.06 | $9.06 | 2,625,686 |
| 2017-01-06 | $9.14 | $9.25 | $9.00 | $9.07 | $9.07 | 4,864,609 |
| 2017-01-05 | $9.12 | $9.55 | $9.06 | $9.35 | $9.35 | 5,786,074 |
| 2017-01-04 | $8.81 | $9.12 | $8.78 | $9.02 | $9.02 | 3,644,581 |
| 2017-01-03 | $8.82 | $8.97 | $8.67 | $8.77 | $8.77 | 3,289,042 |
| 2016-12-30 | $8.80 | $8.85 | $8.65 | $8.71 | $8.71 | 4,272,509 |
| 2016-12-29 | $8.90 | $8.97 | $8.71 | $8.84 | $8.84 | 3,442,152 |
| 2016-12-28 | $9.02 | $9.19 | $8.85 | $8.95 | $8.95 | 3,243,468 |
| 2016-12-27 | $9.12 | $9.28 | $9.02 | $9.09 | $9.09 | 3,009,431 |
| 2016-12-23 | $9.04 | $9.19 | $8.81 | $9.19 | $9.19 | 3,544,954 |
| 2016-12-22 | $8.81 | $9.60 | $8.75 | $9.01 | $9.01 | 7,663,238 |
| 2016-12-21 | $8.84 | $8.95 | $8.80 | $8.90 | $8.90 | 1,694,644 |
| 2016-12-20 | $8.92 | $9.12 | $8.87 | $8.90 | $8.90 | 2,451,908 |
| 2016-12-19 | $9.05 | $9.18 | $8.80 | $8.92 | $8.92 | 3,342,346 |
| 2016-12-16 | $8.75 | $9.60 | $8.69 | $9.01 | $9.01 | 6,698,766 |
| 2016-12-15 | $8.71 | $8.75 | $8.54 | $8.69 | $8.69 | 3,554,560 |
| 2016-12-14 | $8.85 | $8.96 | $8.75 | $8.78 | $8.78 | 2,406,685 |
| 2016-12-13 | $9.02 | $9.02 | $8.80 | $8.82 | $8.82 | 3,499,262 |
| 2016-12-12 | $9.35 | $9.35 | $8.75 | $8.81 | $8.81 | 4,895,798 |
| 2016-12-09 | $9.17 | $9.42 | $9.15 | $9.23 | $9.23 | 3,808,094 |
| 2016-12-08 | $9.34 | $9.39 | $9.01 | $9.20 | $9.20 | 4,799,339 |
| 2016-12-07 | $9.75 | $9.79 | $9.33 | $9.37 | $9.37 | 5,008,517 |
| 2016-12-06 | $9.64 | $9.79 | $9.61 | $9.75 | $9.75 | 2,334,370 |
| 2016-12-05 | $9.72 | $9.88 | $9.65 | $9.66 | $9.66 | 4,108,580 |
| 2016-12-02 | $10.02 | $10.02 | $9.59 | $9.70 | $9.70 | 3,398,923 |
| 2016-12-01 | $10.08 | $10.24 | $9.70 | $9.82 | $9.82 | 4,786,484 |
| 2016-11-30 | $10.08 | $10.40 | $9.98 | $9.98 | $9.98 | 6,192,217 |
| 2016-11-29 | $9.80 | $10.07 | $9.73 | $9.83 | $9.83 | 2,961,143 |
| 2016-11-28 | $9.75 | $9.92 | $9.72 | $9.81 | $9.81 | 2,597,929 |
| 2016-11-25 | $9.90 | $10.08 | $9.84 | $9.89 | $9.89 | 1,793,302 |
| 2016-11-23 | $9.74 | $9.94 | $9.61 | $9.88 | $9.88 | 2,293,932 |
| 2016-11-22 | $9.93 | $10.00 | $9.55 | $9.79 | $9.79 | 5,536,950 |
| 2016-11-21 | $9.95 | $10.23 | $9.85 | $9.91 | $9.91 | 4,822,883 |
| 2016-11-18 | $10.01 | $10.07 | $9.87 | $10.02 | $10.02 | 3,437,002 |
| 2016-11-17 | $9.89 | $10.09 | $9.77 | $9.98 | $9.98 | 4,195,287 |
| 2016-11-16 | $10.08 | $10.14 | $9.86 | $9.90 | $9.90 | 4,744,180 |
| 2016-11-15 | $10.35 | $10.40 | $10.01 | $10.14 | $10.14 | 4,568,455 |
| 2016-11-14 | $10.25 | $10.50 | $10.20 | $10.35 | $10.35 | 3,181,171 |
| 2016-11-11 | $10.17 | $10.36 | $9.95 | $10.28 | $10.28 | 3,710,371 |
| 2016-11-10 | $10.37 | $10.67 | $10.07 | $10.21 | $10.21 | 3,592,830 |
| 2016-11-09 | $9.82 | $10.42 | $9.75 | $10.41 | $10.41 | 7,585,388 |
| 2016-11-08 | $10.64 | $11.16 | $10.44 | $10.86 | $10.86 | 5,786,068 |
| 2016-11-07 | $11.30 | $11.35 | $10.29 | $10.64 | $10.64 | 10,583,756 |
| 2016-11-04 | $10.00 | $12.47 | $9.90 | $11.16 | $11.16 | 29,462,187 |
| 2016-11-03 | $12.55 | $12.60 | $11.82 | $11.94 | $11.94 | 9,147,319 |
| 2016-11-02 | $12.32 | $13.09 | $12.32 | $12.84 | $12.84 | 5,882,591 |
| 2016-11-01 | $12.72 | $13.00 | $12.25 | $12.48 | $12.48 | 5,520,679 |
| 2016-10-31 | $13.54 | $13.60 | $12.72 | $12.78 | $12.78 | 7,439,877 |
| 2016-10-28 | $13.75 | $14.04 | $13.56 | $13.60 | $13.60 | 2,929,183 |
| 2016-10-27 | $14.20 | $14.34 | $13.70 | $13.73 | $13.73 | 3,747,896 |
| 2016-10-26 | $13.84 | $14.30 | $13.80 | $14.13 | $14.13 | 3,632,690 |
| 2016-10-25 | $13.91 | $14.11 | $13.66 | $13.88 | $13.88 | 3,964,114 |
| 2016-10-24 | $14.65 | $14.75 | $13.80 | $13.88 | $13.88 | 9,195,445 |
| 2016-10-21 | $14.59 | $15.12 | $14.50 | $14.93 | $14.93 | 4,051,459 |
| 2016-10-20 | $14.66 | $15.03 | $14.55 | $14.75 | $14.75 | 4,946,281 |
| 2016-10-19 | $14.75 | $14.87 | $14.55 | $14.70 | $14.70 | 5,016,292 |
| 2016-10-18 | $14.25 | $14.58 | $14.11 | $14.41 | $14.41 | 6,694,333 |
| 2016-10-17 | $14.05 | $14.29 | $13.59 | $14.07 | $14.07 | 7,759,884 |
| 2016-10-14 | $14.20 | $14.20 | $13.50 | $13.60 | $13.60 | 6,852,149 |
| 2016-10-13 | $13.76 | $14.39 | $13.59 | $13.84 | $13.84 | 10,582,570 |
| 2016-10-12 | $14.95 | $14.95 | $14.18 | $14.30 | $14.30 | 7,241,610 |
| 2016-10-11 | $15.55 | $15.68 | $14.85 | $15.02 | $15.02 | 7,883,744 |
| 2016-10-10 | $16.43 | $16.50 | $15.65 | $15.66 | $15.66 | 7,150,599 |
| 2016-10-07 | $16.66 | $16.77 | $16.06 | $16.34 | $16.34 | 5,574,972 |
| 2016-10-06 | $17.06 | $17.13 | $16.61 | $16.79 | $16.79 | 5,927,257 |
| 2016-10-05 | $16.90 | $17.68 | $16.90 | $17.13 | $17.13 | 9,229,091 |
| 2016-10-04 | $16.83 | $17.62 | $16.60 | $16.89 | $16.89 | 11,129,773 |
| 2016-10-03 | $16.87 | $16.98 | $16.35 | $16.74 | $16.74 | 7,279,344 |
| 2016-09-30 | $16.80 | $17.00 | $16.60 | $16.68 | $16.68 | 5,501,695 |
| 2016-09-29 | $16.86 | $16.91 | $16.40 | $16.60 | $16.60 | 6,570,057 |
| 2016-09-28 | $16.57 | $17.20 | $16.47 | $16.99 | $16.99 | 7,946,133 |
| 2016-09-27 | $16.72 | $17.35 | $15.85 | $16.79 | $16.79 | 14,304,848 |
| 2016-09-26 | $16.82 | $17.18 | $16.51 | $16.92 | $16.92 | 8,883,319 |
| 2016-09-23 | $16.12 | $17.41 | $16.10 | $17.15 | $17.15 | 20,180,989 |
| 2016-09-22 | $15.30 | $16.42 | $15.13 | $16.05 | $16.05 | 18,576,538 |
| 2016-09-21 | $14.62 | $15.05 | $14.26 | $14.97 | $14.97 | 10,497,589 |
| 2016-09-20 | $15.69 | $15.70 | $13.89 | $14.26 | $14.26 | 22,467,789 |
| 2016-09-19 | $15.60 | $16.44 | $15.00 | $15.31 | $15.31 | 35,136,412 |
| 2016-09-16 | $14.66 | $15.07 | $14.51 | $14.96 | $14.96 | 17,463,525 |
| 2016-09-15 | $13.21 | $14.23 | $13.13 | $14.16 | $14.16 | 8,134,941 |
| 2016-09-14 | $12.81 | $13.25 | $12.81 | $13.07 | $13.07 | 5,120,418 |
| 2016-09-13 | $13.13 | $13.17 | $12.62 | $12.80 | $12.80 | 5,320,396 |
| 2016-09-12 | $12.61 | $13.53 | $12.58 | $13.20 | $13.20 | 6,565,725 |
| 2016-09-09 | $13.48 | $13.55 | $12.83 | $12.85 | $12.85 | 7,071,689 |
| 2016-09-08 | $14.12 | $14.12 | $13.38 | $13.58 | $13.58 | 6,152,744 |
| 2016-09-07 | $14.44 | $14.66 | $13.66 | $13.88 | $13.88 | 7,384,010 |
| 2016-09-06 | $14.22 | $14.66 | $14.10 | $14.57 | $14.57 | 4,836,110 |
| 2016-09-02 | $14.57 | $14.70 | $14.04 | $14.13 | $14.13 | 5,783,303 |
| 2016-09-01 | $14.94 | $14.95 | $14.14 | $14.53 | $14.53 | 5,564,388 |
| 2016-08-31 | $14.94 | $15.05 | $14.56 | $14.65 | $14.65 | 3,844,610 |
| 2016-08-30 | $15.00 | $15.32 | $14.75 | $14.86 | $14.86 | 4,731,199 |
| 2016-08-29 | $14.75 | $15.20 | $14.66 | $14.87 | $14.87 | 3,643,380 |
| 2016-08-26 | $14.90 | $15.18 | $14.51 | $14.72 | $14.72 | 4,452,581 |
| 2016-08-25 | $14.96 | $15.11 | $14.65 | $14.89 | $14.89 | 4,047,770 |
| 2016-08-24 | $15.79 | $15.80 | $14.91 | $15.00 | $15.00 | 6,494,400 |
| 2016-08-23 | $15.61 | $15.99 | $15.47 | $15.51 | $15.51 | 8,029,373 |
| 2016-08-22 | $14.98 | $15.90 | $14.90 | $15.20 | $15.20 | 6,708,201 |
| 2016-08-19 | $15.01 | $15.21 | $14.60 | $15.12 | $15.12 | 6,261,020 |
| 2016-08-18 | $15.43 | $15.49 | $14.90 | $15.12 | $15.12 | 5,692,153 |
| 2016-08-17 | $15.51 | $15.62 | $15.19 | $15.41 | $15.41 | 5,290,478 |
| 2016-08-16 | $15.70 | $16.00 | $15.25 | $15.39 | $15.39 | 8,865,678 |
| 2016-08-15 | $14.30 | $16.25 | $14.30 | $15.61 | $15.61 | 17,270,620 |
| 2016-08-12 | $14.03 | $14.33 | $13.83 | $14.30 | $14.30 | 4,978,086 |
| 2016-08-11 | $14.35 | $14.36 | $13.96 | $13.97 | $13.97 | 5,203,683 |
| 2016-08-10 | $14.67 | $14.68 | $13.93 | $14.14 | $14.14 | 6,787,920 |
| 2016-08-09 | $14.68 | $14.87 | $14.39 | $14.54 | $14.54 | 7,261,541 |
| 2016-08-08 | $14.00 | $14.80 | $13.96 | $14.29 | $14.29 | 10,105,641 |
| 2016-08-05 | $13.59 | $14.14 | $13.59 | $13.77 | $13.77 | 7,028,163 |
| 2016-08-04 | $13.50 | $13.83 | $13.19 | $13.53 | $13.53 | 7,028,942 |
| 2016-08-03 | $12.73 | $13.50 | $12.61 | $13.30 | $13.30 | 7,598,110 |
| 2016-08-02 | $12.90 | $13.32 | $12.53 | $12.55 | $12.55 | 6,741,919 |
| 2016-08-01 | $12.58 | $13.30 | $12.47 | $12.94 | $12.94 | 7,627,229 |
| 2016-07-29 | $12.88 | $12.89 | $12.23 | $12.64 | $12.64 | 11,416,580 |
| 2016-07-28 | $12.15 | $13.28 | $11.75 | $13.02 | $13.02 | 24,144,992 |
| 2016-07-27 | $11.47 | $11.83 | $11.42 | $11.57 | $11.57 | 10,651,708 |
| 2016-07-26 | $11.41 | $11.54 | $11.25 | $11.32 | $11.32 | 4,094,044 |
| 2016-07-25 | $11.11 | $11.50 | $11.06 | $11.41 | $11.41 | 4,933,164 |
| 2016-07-22 | $11.32 | $11.52 | $11.06 | $11.08 | $11.08 | 4,989,930 |
| 2016-07-21 | $11.09 | $11.49 | $11.03 | $11.23 | $11.23 | 7,211,503 |
| 2016-07-20 | $11.09 | $11.13 | $10.88 | $10.90 | $10.90 | 6,044,671 |
| 2016-07-19 | $11.98 | $11.98 | $10.99 | $11.01 | $11.01 | 9,468,669 |
| 2016-07-18 | $11.95 | $12.00 | $11.65 | $11.85 | $11.85 | 4,384,456 |
| 2016-07-15 | $12.31 | $12.47 | $11.85 | $11.90 | $11.90 | 5,174,826 |
| 2016-07-14 | $12.60 | $12.72 | $12.24 | $12.28 | $12.28 | 5,361,381 |
| 2016-07-13 | $12.80 | $13.40 | $12.14 | $12.43 | $12.43 | 9,434,929 |
| 2016-07-12 | $12.53 | $12.65 | $12.19 | $12.46 | $12.46 | 7,082,649 |
| 2016-07-11 | $11.11 | $12.49 | $11.10 | $12.43 | $12.43 | 13,488,023 |
| 2016-07-08 | $10.96 | $11.22 | $10.85 | $10.97 | $10.97 | 4,454,255 |
| 2016-07-07 | $10.55 | $11.13 | $10.52 | $10.77 | $10.77 | 5,766,144 |
| 2016-07-06 | $10.38 | $10.66 | $10.25 | $10.59 | $10.59 | 2,966,497 |
| 2016-07-05 | $10.92 | $10.96 | $10.60 | $10.65 | $10.65 | 3,083,706 |
| 2016-07-01 | $10.86 | $11.14 | $10.77 | $11.05 | $11.05 | 4,190,812 |
| 2016-06-30 | $10.70 | $10.88 | $10.32 | $10.81 | $10.81 | 5,661,176 |
| 2016-06-29 | $10.60 | $10.90 | $10.43 | $10.81 | $10.81 | 5,284,213 |
| 2016-06-28 | $10.52 | $10.90 | $10.30 | $10.48 | $10.48 | 5,261,725 |
| 2016-06-27 | $10.61 | $10.87 | $10.01 | $10.21 | $10.21 | 6,846,518 |
| 2016-06-24 | $10.52 | $11.07 | $10.50 | $10.78 | $10.78 | 15,050,669 |
| 2016-06-23 | $11.26 | $11.40 | $11.15 | $11.32 | $11.32 | 4,479,373 |
| 2016-06-22 | $11.20 | $11.46 | $11.03 | $11.10 | $11.10 | 4,121,755 |
| 2016-06-21 | $11.01 | $11.26 | $10.95 | $11.20 | $11.20 | 5,898,447 |
| 2016-06-20 | $10.89 | $11.47 | $10.80 | $10.85 | $10.85 | 8,240,289 |
| 2016-06-17 | $9.88 | $10.83 | $9.87 | $10.65 | $10.65 | 8,843,150 |
| 2016-06-16 | $9.66 | $9.90 | $9.51 | $9.84 | $9.84 | 4,415,260 |
| 2016-06-15 | $9.80 | $10.23 | $9.64 | $9.82 | $9.82 | 4,891,929 |
| 2016-06-14 | $9.84 | $10.07 | $9.53 | $9.71 | $9.71 | 4,451,815 |
| 2016-06-13 | $9.91 | $10.30 | $9.85 | $9.97 | $9.97 | 4,395,228 |
| 2016-06-10 | $10.79 | $10.79 | $10.24 | $10.26 | $10.26 | 3,959,470 |
| 2016-06-09 | $10.89 | $10.96 | $10.77 | $10.90 | $10.90 | 3,198,750 |
| 2016-06-08 | $11.15 | $11.29 | $10.91 | $11.06 | $11.06 | 3,941,359 |
| 2016-06-07 | $10.94 | $11.10 | $10.75 | $11.07 | $11.07 | 3,850,203 |
| 2016-06-06 | $10.70 | $11.00 | $10.39 | $10.92 | $10.92 | 4,564,156 |
| 2016-06-03 | $11.00 | $11.00 | $10.66 | $10.72 | $10.72 | 5,973,095 |
| 2016-06-02 | $10.28 | $10.75 | $10.23 | $10.72 | $10.72 | 5,079,770 |
| 2016-06-01 | $10.16 | $10.32 | $9.92 | $10.32 | $10.32 | 4,875,741 |
| 2016-05-31 | $10.27 | $10.51 | $10.10 | $10.27 | $10.27 | 5,931,026 |
| 2016-05-27 | $9.99 | $10.22 | $9.72 | $10.20 | $10.20 | 5,138,328 |
| 2016-05-26 | $10.20 | $10.24 | $9.77 | $9.98 | $9.98 | 6,191,566 |
| 2016-05-25 | $9.82 | $10.18 | $9.71 | $10.08 | $10.08 | 6,079,826 |
| 2016-05-24 | $9.91 | $10.08 | $9.63 | $9.71 | $9.71 | 9,519,218 |
| 2016-05-23 | $9.20 | $9.60 | $9.20 | $9.26 | $9.26 | 5,698,391 |
| 2016-05-20 | $8.92 | $9.20 | $8.75 | $9.15 | $9.15 | 5,928,162 |
| 2016-05-19 | $8.75 | $8.90 | $8.62 | $8.85 | $8.85 | 5,955,730 |
| 2016-05-18 | $8.94 | $9.12 | $8.77 | $8.80 | $8.80 | 4,798,799 |
| 2016-05-17 | $8.98 | $9.23 | $8.85 | $8.99 | $8.99 | 4,361,393 |
| 2016-05-16 | $9.05 | $9.26 | $8.80 | $8.93 | $8.93 | 5,758,130 |
| 2016-05-13 | $8.89 | $9.42 | $8.76 | $8.88 | $8.88 | 7,739,064 |
| 2016-05-12 | $9.51 | $9.55 | $8.79 | $8.82 | $8.82 | 10,038,958 |
| 2016-05-11 | $9.83 | $9.85 | $9.41 | $9.46 | $9.46 | 7,687,848 |
| 2016-05-10 | $9.87 | $9.99 | $9.43 | $9.82 | $9.82 | 6,623,057 |
| 2016-05-09 | $10.45 | $10.60 | $9.75 | $9.78 | $9.78 | 10,693,309 |
| 2016-05-06 | $9.93 | $10.65 | $9.81 | $10.46 | $10.46 | 14,540,097 |
| 2016-05-05 | $11.39 | $11.55 | $10.67 | $10.71 | $10.71 | 12,398,039 |
| 2016-05-04 | $11.54 | $11.79 | $11.17 | $11.40 | $11.40 | 6,183,510 |
| 2016-05-03 | $12.10 | $12.12 | $11.45 | $11.65 | $11.65 | 6,227,628 |
| 2016-05-02 | $12.56 | $12.64 | $12.00 | $12.23 | $12.23 | 6,276,314 |
| 2016-04-29 | $13.02 | $13.14 | $12.41 | $12.64 | $12.64 | 5,395,413 |
| 2016-04-28 | $13.24 | $13.35 | $12.91 | $12.94 | $12.94 | 5,111,769 |
| 2016-04-27 | $12.94 | $13.43 | $12.80 | $13.30 | $13.30 | 4,672,843 |
| 2016-04-26 | $12.86 | $13.24 | $12.53 | $13.18 | $13.18 | 5,310,140 |
| 2016-04-25 | $13.71 | $13.80 | $12.67 | $12.82 | $12.82 | 11,089,535 |
| 2016-04-22 | $13.53 | $14.18 | $13.50 | $13.98 | $13.98 | 6,612,307 |
| 2016-04-21 | $13.52 | $13.82 | $13.32 | $13.56 | $13.56 | 5,354,977 |
| 2016-04-20 | $13.09 | $13.77 | $12.90 | $13.44 | $13.44 | 8,377,719 |
| 2016-04-19 | $13.21 | $13.38 | $12.82 | $12.95 | $12.95 | 5,428,649 |
| 2016-04-18 | $13.68 | $13.68 | $13.04 | $13.13 | $13.13 | 7,017,069 |
| 2016-04-15 | $13.59 | $14.34 | $13.41 | $13.77 | $13.77 | 9,264,115 |
| 2016-04-14 | $14.17 | $14.35 | $13.11 | $13.80 | $13.80 | 17,303,350 |
| 2016-04-13 | $12.00 | $14.04 | $11.85 | $13.90 | $13.90 | 21,039,619 |
| 2016-04-12 | $11.93 | $12.06 | $11.58 | $11.68 | $11.68 | 4,851,842 |
| 2016-04-11 | $12.35 | $12.53 | $11.74 | $11.77 | $11.77 | 5,344,948 |
| 2016-04-08 | $12.37 | $12.75 | $12.25 | $12.32 | $12.32 | 4,660,034 |
| 2016-04-07 | $11.90 | $12.49 | $11.90 | $12.29 | $12.29 | 5,312,943 |
| 2016-04-06 | $11.79 | $12.16 | $11.63 | $12.12 | $12.12 | 5,983,777 |
| 2016-04-05 | $11.93 | $12.04 | $11.62 | $11.65 | $11.65 | 4,047,959 |
| 2016-04-04 | $11.77 | $12.37 | $11.67 | $12.03 | $12.03 | 5,288,241 |
| 2016-04-01 | $11.81 | $11.99 | $11.61 | $11.74 | $11.74 | 3,899,045 |
| 2016-03-31 | $12.20 | $12.21 | $11.84 | $11.96 | $11.96 | 4,372,245 |
| 2016-03-30 | $11.79 | $12.37 | $11.70 | $12.16 | $12.16 | 6,099,011 |
| 2016-03-29 | $11.46 | $11.76 | $11.08 | $11.65 | $11.65 | 7,289,916 |
| 2016-03-28 | $12.43 | $12.50 | $11.49 | $11.50 | $11.50 | 6,918,759 |
| 2016-03-24 | $12.20 | $12.48 | $11.92 | $12.42 | $12.42 | 2,834,044 |
| 2016-03-23 | $12.97 | $13.11 | $12.23 | $12.27 | $12.27 | 4,407,519 |
| 2016-03-22 | $12.99 | $13.17 | $12.79 | $12.97 | $12.97 | 3,339,332 |
| 2016-03-21 | $12.75 | $13.19 | $12.63 | $13.07 | $13.07 | 3,356,802 |
| 2016-03-18 | $13.14 | $13.61 | $12.72 | $12.88 | $12.88 | 6,224,289 |
| 2016-03-17 | $12.30 | $13.19 | $12.24 | $12.95 | $12.95 | 6,603,120 |
| 2016-03-16 | $11.71 | $12.47 | $11.66 | $12.31 | $12.31 | 6,304,806 |
| 2016-03-15 | $12.21 | $12.24 | $11.55 | $11.70 | $11.70 | 6,310,721 |
| 2016-03-14 | $12.52 | $12.60 | $12.14 | $12.27 | $12.27 | 5,480,049 |
| 2016-03-11 | $12.32 | $12.98 | $12.13 | $12.60 | $12.60 | 6,948,241 |
| 2016-03-10 | $12.42 | $12.62 | $11.90 | $12.18 | $12.18 | 5,813,517 |
| 2016-03-09 | $12.70 | $12.70 | $12.10 | $12.28 | $12.28 | 4,907,092 |
| 2016-03-08 | $13.70 | $13.70 | $12.38 | $12.41 | $12.41 | 10,756,632 |
| 2016-03-07 | $13.50 | $14.08 | $13.23 | $13.88 | $13.88 | 9,572,408 |
| 2016-03-04 | $13.34 | $14.84 | $13.10 | $13.36 | $13.36 | 14,102,440 |
| 2016-03-03 | $13.10 | $14.10 | $12.76 | $13.58 | $13.58 | 10,986,034 |
| 2016-03-02 | $12.03 | $13.24 | $11.95 | $13.02 | $13.02 | 8,861,058 |
| 2016-03-01 | $12.06 | $12.32 | $11.65 | $11.89 | $11.89 | 7,731,957 |
| 2016-02-29 | $12.33 | $12.45 | $11.76 | $11.88 | $11.88 | 5,826,389 |
| 2016-02-26 | $11.47 | $12.75 | $11.34 | $12.30 | $12.30 | 9,529,910 |
| 2016-02-25 | $11.69 | $12.00 | $11.01 | $11.34 | $11.34 | 7,064,140 |
| 2016-02-24 | $11.77 | $11.86 | $11.26 | $11.75 | $11.75 | 5,020,359 |
| 2016-02-23 | $12.80 | $12.83 | $12.00 | $12.11 | $12.11 | 5,490,219 |
| 2016-02-22 | $12.74 | $12.95 | $12.38 | $12.86 | $12.86 | 6,261,623 |
| 2016-02-19 | $12.32 | $12.72 | $12.04 | $12.38 | $12.38 | 4,965,848 |
| 2016-02-18 | $13.17 | $13.42 | $12.13 | $12.39 | $12.39 | 7,987,641 |
| 2016-02-17 | $11.38 | $13.05 | $11.30 | $12.99 | $12.99 | 11,718,506 |
| 2016-02-16 | $10.52 | $11.70 | $10.32 | $11.59 | $11.59 | 8,913,124 |
| 2016-02-12 | $10.30 | $10.56 | $10.12 | $10.31 | $10.31 | 4,000,189 |
| 2016-02-11 | $10.37 | $10.71 | $9.95 | $10.17 | $10.17 | 4,499,829 |
| 2016-02-10 | $11.50 | $11.63 | $10.54 | $10.59 | $10.59 | 8,913,879 |
| 2016-02-09 | $10.65 | $11.65 | $10.54 | $11.39 | $11.39 | 10,144,878 |
| 2016-02-08 | $10.32 | $11.69 | $10.01 | $10.99 | $10.99 | 15,246,752 |
| 2016-02-05 | $9.74 | $10.68 | $9.60 | $9.96 | $9.96 | 8,990,550 |
| 2016-02-04 | $9.13 | $10.20 | $9.01 | $9.78 | $9.78 | 21,150,274 |
| 2016-02-03 | $10.28 | $10.80 | $10.03 | $10.71 | $10.71 | 13,551,446 |
| 2016-02-02 | $10.90 | $10.91 | $10.18 | $10.24 | $10.24 | 6,305,224 |
| 2016-02-01 | $11.13 | $11.18 | $10.52 | $11.06 | $11.06 | 7,319,032 |
| 2016-01-29 | $10.56 | $11.75 | $10.56 | $11.45 | $11.45 | 6,614,460 |
| 2016-01-28 | $10.80 | $11.00 | $10.48 | $10.57 | $10.57 | 4,013,066 |
| 2016-01-27 | $11.03 | $11.10 | $10.50 | $10.61 | $10.61 | 4,863,612 |
| 2016-01-26 | $10.64 | $10.96 | $10.38 | $10.88 | $10.88 | 5,801,152 |
| 2016-01-25 | $10.74 | $11.33 | $10.58 | $10.59 | $10.59 | 4,193,781 |
| 2016-01-22 | $11.03 | $11.27 | $10.69 | $10.83 | $10.83 | 4,864,487 |
| 2016-01-21 | $11.00 | $11.39 | $10.32 | $10.68 | $10.68 | 6,733,237 |
| 2016-01-20 | $10.18 | $11.08 | $9.90 | $11.00 | $11.00 | 10,318,110 |
| 2016-01-19 | $11.68 | $11.77 | $10.26 | $10.57 | $10.57 | 11,886,759 |
| 2016-01-15 | $11.73 | $12.32 | $11.23 | $11.46 | $11.46 | 10,678,453 |
| 2016-01-14 | $11.48 | $12.82 | $11.26 | $12.48 | $12.48 | 31,587,616 |
| 2016-01-13 | $14.73 | $14.98 | $14.32 | $14.61 | $14.61 | 9,743,753 |
| 2016-01-12 | $15.69 | $15.70 | $14.36 | $14.60 | $14.60 | 7,416,745 |
| 2016-01-11 | $16.43 | $16.44 | $14.57 | $15.26 | $15.26 | 12,620,624 |
| 2016-01-08 | $17.59 | $17.66 | $16.13 | $16.19 | $16.19 | 7,661,875 |
| 2016-01-07 | $17.89 | $18.20 | $16.75 | $17.00 | $17.00 | 10,116,655 |
| 2016-01-06 | $18.18 | $19.00 | $18.05 | $18.41 | $18.41 | 6,513,500 |
| 2016-01-05 | $20.05 | $20.50 | $18.25 | $18.49 | $18.49 | 16,303,264 |
| 2016-01-04 | $17.57 | $19.65 | $17.50 | $18.69 | $18.69 | 10,436,055 |
| 2015-12-31 | $18.27 | $18.55 | $17.86 | $18.01 | $18.01 | 5,155,799 |
| 2015-12-30 | $18.12 | $18.58 | $18.01 | $18.40 | $18.40 | 4,382,549 |
| 2015-12-29 | $18.22 | $18.44 | $17.60 | $18.28 | $18.28 | 5,118,673 |
| 2015-12-28 | $18.36 | $18.98 | $17.84 | $17.92 | $17.92 | 6,027,067 |
| 2015-12-24 | $18.29 | $18.44 | $18.14 | $18.22 | $18.22 | 1,976,348 |
| 2015-12-23 | $18.42 | $18.85 | $18.20 | $18.27 | $18.27 | 4,376,166 |
| 2015-12-22 | $18.33 | $18.95 | $18.10 | $18.34 | $18.34 | 6,302,951 |
| 2015-12-21 | $19.14 | $19.50 | $18.00 | $18.10 | $18.10 | 8,183,071 |
| 2015-12-18 | $17.94 | $19.70 | $17.76 | $19.50 | $19.50 | 7,903,829 |
| 2015-12-17 | $19.00 | $19.89 | $17.91 | $17.95 | $17.95 | 8,159,799 |
| 2015-12-16 | $18.10 | $19.20 | $17.88 | $18.82 | $18.82 | 7,061,666 |
| 2015-12-15 | $17.26 | $18.09 | $16.71 | $17.91 | $17.91 | 8,491,637 |
| 2015-12-14 | $17.92 | $17.98 | $15.90 | $17.31 | $17.31 | 21,106,208 |
| 2015-12-11 | $18.73 | $19.47 | $17.90 | $19.15 | $19.15 | 13,078,619 |
| 2015-12-10 | $17.25 | $19.64 | $17.17 | $18.83 | $18.83 | 18,708,037 |
| 2015-12-09 | $17.67 | $17.95 | $16.77 | $16.89 | $16.89 | 8,188,958 |
| 2015-12-08 | $17.26 | $18.11 | $17.25 | $17.58 | $17.58 | 4,938,960 |
| 2015-12-07 | $17.77 | $18.09 | $17.24 | $17.51 | $17.51 | 6,039,542 |
| 2015-12-04 | $17.96 | $18.64 | $17.55 | $18.00 | $18.00 | 11,394,213 |
| 2015-12-03 | $19.72 | $20.10 | $18.88 | $18.93 | $18.93 | 7,235,902 |
| 2015-12-02 | $19.92 | $20.39 | $19.85 | $20.09 | $20.09 | 3,375,781 |
| 2015-12-01 | $20.46 | $20.60 | $19.64 | $20.13 | $20.13 | 5,590,288 |
| 2015-11-30 | $20.38 | $20.83 | $20.23 | $20.40 | $20.40 | 4,654,052 |
| 2015-11-27 | $20.15 | $20.94 | $19.85 | $20.28 | $20.28 | 4,470,780 |
| 2015-11-25 | $19.30 | $20.47 | $19.21 | $20.00 | $20.00 | 5,734,602 |
| 2015-11-24 | $18.80 | $19.50 | $18.75 | $19.32 | $19.32 | 7,775,920 |
| 2015-11-23 | $20.20 | $20.24 | $18.80 | $18.99 | $18.99 | 11,300,489 |
| 2015-11-20 | $20.00 | $20.54 | $19.71 | $20.45 | $20.45 | 5,561,505 |
| 2015-11-19 | $19.95 | $20.33 | $19.45 | $19.93 | $19.93 | 5,075,263 |
| 2015-11-18 | $19.87 | $19.98 | $18.86 | $19.81 | $19.81 | 17,129,662 |
| 2015-11-17 | $21.75 | $21.89 | $20.77 | $20.87 | $20.87 | 4,838,923 |
| 2015-11-16 | $21.09 | $21.79 | $20.85 | $21.62 | $21.62 | 4,709,835 |
| 2015-11-13 | $22.87 | $22.95 | $20.76 | $21.16 | $21.16 | 11,115,265 |
| 2015-11-12 | $24.88 | $24.90 | $23.10 | $23.15 | $23.15 | 9,106,900 |
| 2015-11-11 | $25.02 | $25.38 | $24.76 | $25.10 | $25.10 | 3,525,880 |
| 2015-11-10 | $25.90 | $25.99 | $24.82 | $25.02 | $25.02 | 4,741,382 |
| 2015-11-09 | $25.15 | $26.12 | $25.13 | $25.92 | $25.92 | 6,693,212 |
| 2015-11-06 | $24.81 | $25.24 | $24.50 | $25.13 | $25.13 | 4,358,693 |
| 2015-11-05 | $25.40 | $25.55 | $24.62 | $24.81 | $24.81 | 6,355,686 |
| 2015-11-04 | $25.07 | $25.81 | $25.07 | $25.38 | $25.38 | 6,024,786 |
| 2015-11-03 | $25.75 | $25.75 | $24.84 | $25.02 | $25.02 | 9,473,350 |
| 2015-11-02 | $25.12 | $25.93 | $24.30 | $25.55 | $25.55 | 8,777,205 |
| 2015-10-30 | $25.94 | $25.94 | $24.99 | $25.00 | $25.00 | 10,112,389 |
| 2015-10-29 | $25.02 | $26.35 | $24.95 | $25.62 | $25.62 | 41,418,753 |
| 2015-10-28 | $28.62 | $30.67 | $28.42 | $30.21 | $30.21 | 24,816,468 |
| 2015-10-27 | $29.04 | $29.05 | $27.99 | $28.23 | $28.23 | 6,386,567 |
| 2015-10-26 | $29.11 | $29.42 | $28.58 | $28.79 | $28.79 | 4,799,101 |
| 2015-10-23 | $29.65 | $29.70 | $28.81 | $29.15 | $29.15 | 5,692,149 |
| 2015-10-22 | $29.25 | $30.08 | $28.50 | $28.72 | $28.72 | 5,843,518 |
| 2015-10-21 | $30.52 | $30.60 | $28.83 | $29.06 | $29.06 | 6,174,443 |
| 2015-10-20 | $30.14 | $31.33 | $29.87 | $30.31 | $30.31 | 9,052,495 |
| 2015-10-19 | $28.50 | $30.30 | $28.08 | $29.64 | $29.64 | 8,393,774 |
| 2015-10-16 | $28.27 | $28.78 | $27.83 | $28.52 | $28.52 | 5,170,934 |
| 2015-10-15 | $28.03 | $29.28 | $28.01 | $28.54 | $28.54 | 6,737,489 |
| 2015-10-14 | $27.29 | $28.46 | $26.68 | $28.09 | $28.09 | 8,027,395 |
| 2015-10-13 | $27.94 | $28.69 | $27.90 | $27.97 | $27.97 | 4,659,015 |
| 2015-10-12 | $29.10 | $29.30 | $27.86 | $28.46 | $28.46 | 7,137,535 |
| 2015-10-09 | $28.23 | $30.20 | $27.95 | $29.08 | $29.08 | 18,093,195 |
| 2015-10-08 | $28.96 | $29.01 | $27.07 | $27.60 | $27.60 | 18,023,213 |
| 2015-10-07 | $29.99 | $30.75 | $27.52 | $29.33 | $29.33 | 18,629,583 |
| 2015-10-06 | $30.45 | $31.95 | $29.78 | $30.65 | $30.65 | 8,715,038 |
| 2015-10-05 | $30.56 | $30.93 | $29.48 | $30.26 | $30.26 | 8,285,085 |
| 2015-10-02 | $29.40 | $30.60 | $28.91 | $30.44 | $30.44 | 10,697,118 |
| 2015-10-01 | $31.02 | $31.49 | $29.75 | $30.07 | $30.07 | 6,885,380 |
| 2015-09-30 | $30.30 | $31.50 | $29.90 | $31.22 | $31.22 | 6,619,236 |
| 2015-09-29 | $29.85 | $30.97 | $28.90 | $29.86 | $29.86 | 8,871,161 |
| 2015-09-28 | $32.00 | $32.15 | $29.62 | $29.67 | $29.67 | 9,771,950 |
| 2015-09-25 | $34.69 | $35.00 | $32.14 | $32.31 | $32.31 | 8,291,990 |
| 2015-09-24 | $32.52 | $34.02 | $32.26 | $33.92 | $33.92 | 7,620,515 |
| 2015-09-23 | $33.45 | $33.65 | $32.22 | $32.64 | $32.64 | 8,442,808 |
| 2015-09-22 | $31.38 | $33.75 | $30.55 | $33.31 | $33.31 | 14,515,387 |
| 2015-09-21 | $33.68 | $33.98 | $32.00 | $32.27 | $32.27 | 14,611,657 |
| 2015-09-18 | $35.73 | $35.89 | $34.39 | $35.15 | $35.15 | 13,075,231 |
| 2015-09-17 | $35.32 | $37.25 | $35.23 | $36.32 | $36.32 | 13,632,655 |
| 2015-09-16 | $33.95 | $35.82 | $33.54 | $35.73 | $35.73 | 14,501,348 |
| 2015-09-15 | $33.68 | $34.10 | $32.74 | $33.57 | $33.57 | 10,278,894 |
| 2015-09-14 | $32.90 | $34.58 | $32.62 | $32.88 | $32.88 | 17,324,849 |
| 2015-09-11 | $33.50 | $33.95 | $31.32 | $32.42 | $32.42 | 16,583,791 |
| 2015-09-10 | $33.86 | $34.93 | $33.75 | $33.88 | $33.88 | 13,764,947 |
| 2015-09-09 | $38.04 | $38.15 | $33.34 | $33.65 | $33.65 | 19,289,875 |
| 2015-09-08 | $37.82 | $38.09 | $36.38 | $37.50 | $37.50 | 11,942,642 |
GoPro Inc - Class A (GPRO) News Headlines
Recent GoPro Inc - Class A (GPRO) News
Similar Companies to GoPro Inc - Class A (GPRO) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |