Ferroglobe Plc (GSM) Exchange: NASDAQ
Data as of Oct. 9, 2024
$4.37 ($-0.02) -0.46%
Ferroglobe Plc - Daily Information
Click for more stock information on Ferroglobe Plc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $4.37 |
| Previous Close | $4.37 |
| High | $4.44 |
| Low | $4.32 |
| Adjusted Open | $4.37 |
| Previous Adjusted Close | $4.37 |
| Adjusted High | $4.44 |
| Adjusted Low | $4.32 |
About Ferroglobe Plc (GSM)
Ferroglobe PLC is a producer of specialty metals and alloys based in London and traded on the NASDAQ Global Select market. Founded in 2015 through a merger of two Spanish-based businesses, it is a global leader in silicon metal and silicon-based alloys and also has a significant presencein the specialty metals and alloys markets. It has operations in 26 countries and showcases the integration of its two former businesses, resulting in an expanded range of offerings, customers and geographic presence. Since its inception, Ferroglobe has leveraged its global operations and innovative R&D capabilities to establish an increasingly diversified product portfolio and further its capabilities in the production of specialty metals and alloys.
Invest in Ferroglobe Plc (GSM)
Historical Stock Data for Ferroglobe Plc (GSM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $4.37 | $4.44 | $4.32 | $4.37 | $4.37 | 535,029 |
| 2024-10-08 | $4.49 | $4.49 | $4.33 | $4.39 | $4.39 | 1,147,304 |
| 2024-10-07 | $4.57 | $4.60 | $4.47 | $4.53 | $4.53 | 1,258,733 |
| 2024-10-04 | $4.51 | $4.76 | $4.51 | $4.57 | $4.57 | 2,083,529 |
| 2024-10-03 | $4.55 | $4.57 | $4.41 | $4.49 | $4.49 | 1,134,195 |
| 2024-10-02 | $5.03 | $5.12 | $4.60 | $4.60 | $4.60 | 3,433,155 |
| 2024-10-01 | $4.64 | $4.97 | $4.61 | $4.96 | $4.96 | 3,781,616 |
| 2024-09-30 | $4.66 | $4.71 | $4.54 | $4.64 | $4.64 | 1,423,872 |
| 2024-09-27 | $4.41 | $4.64 | $4.40 | $4.58 | $4.58 | 1,136,469 |
| 2024-09-26 | $4.41 | $4.57 | $4.38 | $4.39 | $4.39 | 1,537,830 |
| 2024-09-25 | $4.36 | $4.40 | $4.29 | $4.31 | $4.31 | 802,137 |
| 2024-09-24 | $4.31 | $4.45 | $4.31 | $4.35 | $4.35 | 1,239,530 |
| 2024-09-23 | $4.19 | $4.27 | $4.19 | $4.24 | $4.24 | 887,030 |
| 2024-09-20 | $4.29 | $4.31 | $4.15 | $4.20 | $4.20 | 1,045,462 |
| 2024-09-19 | $4.30 | $4.34 | $4.24 | $4.31 | $4.30 | 436,317 |
| 2024-09-18 | $4.20 | $4.35 | $4.12 | $4.20 | $4.19 | 1,351,156 |
| 2024-09-17 | $4.17 | $4.24 | $4.16 | $4.18 | $4.17 | 1,193,494 |
| 2024-09-16 | $4.21 | $4.23 | $4.11 | $4.15 | $4.14 | 868,151 |
| 2024-09-13 | $4.16 | $4.27 | $4.16 | $4.18 | $4.17 | 993,408 |
| 2024-09-12 | $4.27 | $4.31 | $4.14 | $4.14 | $4.13 | 803,711 |
| 2024-09-11 | $4.13 | $4.28 | $4.07 | $4.25 | $4.24 | 1,353,745 |
| 2024-09-10 | $4.19 | $4.19 | $4.10 | $4.13 | $4.12 | 1,378,136 |
| 2024-09-09 | $4.24 | $4.25 | $4.16 | $4.19 | $4.18 | 1,353,072 |
| 2024-09-06 | $4.21 | $4.26 | $4.11 | $4.21 | $4.20 | 1,603,731 |
| 2024-09-05 | $4.32 | $4.38 | $4.21 | $4.21 | $4.20 | 986,906 |
| 2024-09-04 | $4.24 | $4.31 | $4.23 | $4.29 | $4.28 | 894,216 |
| 2024-09-03 | $4.34 | $4.36 | $4.20 | $4.28 | $4.27 | 2,685,565 |
| 2024-08-30 | $4.41 | $4.49 | $4.30 | $4.42 | $4.41 | 774,747 |
| 2024-08-29 | $4.43 | $4.49 | $4.40 | $4.41 | $4.40 | 552,328 |
| 2024-08-28 | $4.34 | $4.44 | $4.33 | $4.41 | $4.40 | 1,127,364 |
| 2024-08-27 | $4.41 | $4.43 | $4.36 | $4.38 | $4.37 | 481,429 |
| 2024-08-26 | $4.59 | $4.63 | $4.39 | $4.40 | $4.39 | 1,110,555 |
| 2024-08-23 | $4.35 | $4.60 | $4.35 | $4.54 | $4.52 | 2,168,227 |
| 2024-08-22 | $4.39 | $4.41 | $4.33 | $4.33 | $4.32 | 630,335 |
| 2024-08-21 | $4.45 | $4.48 | $4.39 | $4.40 | $4.39 | 980,096 |
| 2024-08-20 | $4.58 | $4.58 | $4.42 | $4.44 | $4.43 | 693,287 |
| 2024-08-19 | $4.56 | $4.62 | $4.54 | $4.56 | $4.55 | 597,784 |
| 2024-08-16 | $4.50 | $4.56 | $4.42 | $4.54 | $4.54 | 1,307,168 |
| 2024-08-15 | $4.55 | $4.62 | $4.51 | $4.57 | $4.57 | 1,396,494 |
| 2024-08-14 | $4.55 | $4.63 | $4.47 | $4.47 | $4.47 | 855,271 |
| 2024-08-13 | $4.51 | $4.63 | $4.51 | $4.56 | $4.56 | 925,558 |
| 2024-08-12 | $4.68 | $4.74 | $4.48 | $4.53 | $4.53 | 1,241,143 |
| 2024-08-09 | $4.42 | $4.71 | $4.40 | $4.61 | $4.61 | 1,553,676 |
| 2024-08-08 | $4.65 | $4.67 | $4.38 | $4.42 | $4.42 | 3,694,934 |
| 2024-08-07 | $4.81 | $4.83 | $4.52 | $4.60 | $4.60 | 1,586,530 |
| 2024-08-06 | $5.05 | $5.21 | $4.77 | $4.80 | $4.80 | 2,094,749 |
| 2024-08-05 | $4.61 | $4.73 | $4.51 | $4.69 | $4.69 | 2,545,350 |
| 2024-08-02 | $5.01 | $5.05 | $4.81 | $4.85 | $4.85 | 2,718,980 |
| 2024-08-01 | $5.50 | $5.62 | $5.11 | $5.16 | $5.16 | 2,735,464 |
| 2024-07-31 | $5.39 | $5.65 | $5.35 | $5.55 | $5.55 | 1,136,246 |
| 2024-07-30 | $5.30 | $5.39 | $5.22 | $5.29 | $5.29 | 922,034 |
| 2024-07-29 | $5.49 | $5.62 | $5.25 | $5.31 | $5.31 | 683,018 |
| 2024-07-26 | $5.48 | $5.48 | $5.36 | $5.43 | $5.43 | 527,800 |
| 2024-07-25 | $5.58 | $5.58 | $5.41 | $5.41 | $5.41 | 518,892 |
| 2024-07-24 | $5.68 | $5.70 | $5.55 | $5.57 | $5.57 | 780,977 |
| 2024-07-23 | $5.66 | $5.70 | $5.54 | $5.70 | $5.70 | 648,473 |
| 2024-07-22 | $5.79 | $5.80 | $5.67 | $5.72 | $5.72 | 446,378 |
| 2024-07-19 | $5.79 | $5.82 | $5.73 | $5.78 | $5.78 | 302,540 |
| 2024-07-18 | $5.89 | $5.98 | $5.79 | $5.82 | $5.82 | 687,700 |
| 2024-07-17 | $5.96 | $6.06 | $5.86 | $5.92 | $5.92 | 936,361 |
| 2024-07-16 | $5.85 | $6.11 | $5.79 | $6.01 | $6.01 | 1,284,121 |
| 2024-07-15 | $5.80 | $5.93 | $5.70 | $5.84 | $5.84 | 516,682 |
| 2024-07-12 | $5.75 | $5.80 | $5.70 | $5.79 | $5.79 | 596,412 |
| 2024-07-11 | $5.81 | $5.82 | $5.62 | $5.71 | $5.71 | 691,239 |
| 2024-07-10 | $5.78 | $5.90 | $5.67 | $5.71 | $5.71 | 866,104 |
| 2024-07-09 | $5.68 | $5.75 | $5.63 | $5.72 | $5.72 | 915,601 |
| 2024-07-08 | $5.69 | $5.79 | $5.65 | $5.71 | $5.71 | 959,768 |
| 2024-07-05 | $5.62 | $5.73 | $5.62 | $5.70 | $5.70 | 806,571 |
| 2024-07-03 | $5.57 | $5.74 | $5.57 | $5.64 | $5.64 | 510,303 |
| 2024-07-02 | $5.50 | $5.57 | $5.40 | $5.52 | $5.52 | 1,748,943 |
| 2024-07-01 | $5.43 | $5.58 | $5.43 | $5.49 | $5.49 | 1,728,444 |
| 2024-06-28 | $5.41 | $5.43 | $5.31 | $5.36 | $5.36 | 1,390,925 |
| 2024-06-27 | $5.27 | $5.35 | $5.27 | $5.35 | $5.35 | 599,632 |
| 2024-06-26 | $5.21 | $5.27 | $5.20 | $5.26 | $5.26 | 962,789 |
| 2024-06-25 | $5.20 | $5.24 | $5.12 | $5.21 | $5.21 | 1,202,008 |
| 2024-06-24 | $5.21 | $5.29 | $5.14 | $5.20 | $5.20 | 852,743 |
| 2024-06-21 | $5.16 | $5.19 | $5.02 | $5.18 | $5.18 | 1,151,576 |
| 2024-06-20 | $5.20 | $5.21 | $5.07 | $5.21 | $5.21 | 2,422,951 |
| 2024-06-18 | $5.34 | $5.35 | $5.17 | $5.17 | $5.17 | 1,019,152 |
| 2024-06-17 | $5.34 | $5.36 | $5.25 | $5.34 | $5.34 | 1,123,261 |
| 2024-06-14 | $5.38 | $5.43 | $5.30 | $5.37 | $5.36 | 947,474 |
| 2024-06-13 | $5.49 | $5.54 | $5.39 | $5.44 | $5.43 | 1,527,989 |
| 2024-06-12 | $5.73 | $5.74 | $5.51 | $5.52 | $5.51 | 1,212,473 |
| 2024-06-11 | $5.70 | $5.71 | $5.57 | $5.60 | $5.59 | 1,081,189 |
| 2024-06-10 | $5.76 | $5.78 | $5.72 | $5.76 | $5.75 | 1,410,678 |
| 2024-06-07 | $5.80 | $5.88 | $5.75 | $5.79 | $5.78 | 1,401,607 |
| 2024-06-06 | $5.84 | $6.05 | $5.84 | $5.94 | $5.93 | 1,278,630 |
| 2024-06-05 | $5.80 | $5.88 | $5.74 | $5.83 | $5.82 | 1,922,520 |
| 2024-06-04 | $5.84 | $5.87 | $5.70 | $5.77 | $5.76 | 1,727,778 |
| 2024-06-03 | $5.97 | $6.00 | $5.83 | $5.97 | $5.96 | 1,606,286 |
| 2024-05-31 | $5.88 | $5.97 | $5.69 | $5.95 | $5.95 | 1,607,303 |
| 2024-05-30 | $5.85 | $5.92 | $5.83 | $5.85 | $5.85 | 948,865 |
| 2024-05-29 | $5.94 | $6.00 | $5.87 | $5.87 | $5.87 | 903,318 |
| 2024-05-28 | $6.01 | $6.12 | $5.98 | $6.04 | $6.04 | 843,265 |
| 2024-05-24 | $5.77 | $5.98 | $5.77 | $5.97 | $5.97 | 1,133,203 |
| 2024-05-23 | $6.08 | $6.08 | $5.77 | $5.78 | $5.78 | 1,490,244 |
| 2024-05-22 | $6.02 | $6.09 | $5.93 | $6.05 | $6.05 | 905,433 |
| 2024-05-21 | $6.16 | $6.16 | $6.06 | $6.10 | $6.10 | 701,884 |
| 2024-05-20 | $6.04 | $6.19 | $5.99 | $6.16 | $6.16 | 876,515 |
| 2024-05-17 | $6.01 | $6.18 | $5.97 | $6.03 | $6.03 | 1,951,041 |
| 2024-05-16 | $5.96 | $5.98 | $5.83 | $5.94 | $5.94 | 1,319,127 |
| 2024-05-15 | $5.78 | $6.12 | $5.40 | $5.99 | $5.99 | 4,643,659 |
| 2024-05-14 | $5.51 | $5.68 | $5.48 | $5.58 | $5.58 | 2,638,648 |
| 2024-05-13 | $5.48 | $5.51 | $5.38 | $5.45 | $5.45 | 1,413,266 |
| 2024-05-10 | $5.47 | $5.48 | $5.41 | $5.44 | $5.44 | 703,292 |
| 2024-05-09 | $5.39 | $5.51 | $5.35 | $5.48 | $5.48 | 1,249,991 |
| 2024-05-08 | $5.40 | $5.40 | $5.27 | $5.36 | $5.36 | 860,795 |
| 2024-05-07 | $5.42 | $5.53 | $5.38 | $5.40 | $5.40 | 983,561 |
| 2024-05-06 | $5.38 | $5.63 | $5.37 | $5.43 | $5.43 | 1,282,386 |
| 2024-05-03 | $5.36 | $5.39 | $5.26 | $5.38 | $5.38 | 1,481,462 |
| 2024-05-02 | $5.29 | $5.42 | $5.20 | $5.34 | $5.34 | 1,316,775 |
| 2024-05-01 | $5.24 | $5.34 | $5.20 | $5.21 | $5.21 | 1,702,340 |
| 2024-04-30 | $5.23 | $5.35 | $5.22 | $5.25 | $5.25 | 1,211,775 |
| 2024-04-29 | $5.22 | $5.41 | $5.20 | $5.31 | $5.31 | 1,113,909 |
| 2024-04-26 | $5.23 | $5.33 | $5.18 | $5.23 | $5.23 | 1,292,559 |
| 2024-04-25 | $5.07 | $5.21 | $5.03 | $5.19 | $5.19 | 1,069,124 |
| 2024-04-24 | $5.01 | $5.13 | $5.00 | $5.09 | $5.09 | 1,372,594 |
| 2024-04-23 | $4.95 | $5.50 | $4.89 | $5.02 | $5.02 | 935,826 |
| 2024-04-22 | $5.01 | $5.06 | $4.89 | $5.01 | $5.01 | 473,016 |
| 2024-04-19 | $5.00 | $5.09 | $4.98 | $5.01 | $5.01 | 1,275,262 |
| 2024-04-18 | $5.00 | $5.13 | $4.95 | $5.03 | $5.03 | 718,392 |
| 2024-04-17 | $5.09 | $5.24 | $4.98 | $4.99 | $4.99 | 743,720 |
| 2024-04-16 | $5.07 | $5.09 | $4.95 | $5.05 | $5.05 | 664,996 |
| 2024-04-15 | $5.18 | $5.20 | $5.08 | $5.13 | $5.13 | 807,618 |
| 2024-04-12 | $5.49 | $5.53 | $5.12 | $5.15 | $5.15 | 1,031,772 |
| 2024-04-11 | $5.57 | $5.65 | $5.33 | $5.44 | $5.44 | 2,107,785 |
| 2024-04-10 | $5.16 | $5.65 | $5.11 | $5.58 | $5.58 | 8,204,271 |
| 2024-04-09 | $5.26 | $5.32 | $5.19 | $5.25 | $5.25 | 1,004,862 |
| 2024-04-08 | $5.15 | $5.25 | $5.07 | $5.20 | $5.20 | 635,202 |
| 2024-04-05 | $5.03 | $5.12 | $5.01 | $5.09 | $5.09 | 1,119,742 |
| 2024-04-04 | $5.11 | $5.22 | $5.05 | $5.06 | $5.06 | 886,207 |
| 2024-04-03 | $5.00 | $5.12 | $4.99 | $5.10 | $5.10 | 1,170,015 |
| 2024-04-02 | $4.80 | $5.07 | $4.74 | $4.95 | $4.95 | 2,296,210 |
| 2024-04-01 | $5.04 | $5.06 | $4.76 | $4.76 | $4.76 | 1,397,333 |
| 2024-03-28 | $4.95 | $5.00 | $4.85 | $4.98 | $4.98 | 891,431 |
| 2024-03-27 | $4.83 | $4.97 | $4.80 | $4.94 | $4.94 | 1,308,187 |
| 2024-03-26 | $4.76 | $4.88 | $4.75 | $4.83 | $4.83 | 1,255,417 |
| 2024-03-25 | $4.73 | $4.83 | $4.67 | $4.75 | $4.75 | 1,037,626 |
| 2024-03-22 | $4.68 | $4.76 | $4.65 | $4.74 | $4.74 | 805,792 |
| 2024-03-21 | $4.80 | $4.81 | $4.69 | $4.70 | $4.70 | 1,995,718 |
| 2024-03-20 | $4.51 | $4.77 | $4.50 | $4.75 | $4.75 | 1,774,937 |
| 2024-03-19 | $4.42 | $4.56 | $4.37 | $4.53 | $4.53 | 1,520,160 |
| 2024-03-18 | $4.46 | $4.48 | $4.39 | $4.43 | $4.43 | 813,353 |
| 2024-03-15 | $4.32 | $4.55 | $4.30 | $4.47 | $4.47 | 1,884,145 |
| 2024-03-14 | $4.38 | $4.42 | $4.30 | $4.35 | $4.35 | 1,261,017 |
| 2024-03-13 | $4.40 | $4.49 | $4.36 | $4.38 | $4.38 | 1,014,063 |
| 2024-03-12 | $4.38 | $4.49 | $4.33 | $4.38 | $4.38 | 1,169,520 |
| 2024-03-11 | $4.43 | $4.49 | $4.31 | $4.31 | $4.31 | 1,320,006 |
| 2024-03-08 | $4.59 | $4.61 | $4.45 | $4.47 | $4.47 | 1,972,180 |
| 2024-03-07 | $4.41 | $4.65 | $4.41 | $4.54 | $4.54 | 2,701,125 |
| 2024-03-06 | $4.38 | $4.40 | $4.30 | $4.36 | $4.36 | 2,247,174 |
| 2024-03-06 | $4.38 | $4.40 | $4.30 | $4.36 | $4.36 | 2,247,174 |
| 2024-03-05 | $4.40 | $4.46 | $4.32 | $4.34 | $4.34 | 2,113,384 |
| 2024-03-04 | $4.55 | $4.60 | $4.40 | $4.47 | $4.47 | 2,380,817 |
| 2024-03-01 | $4.56 | $4.67 | $4.52 | $4.55 | $4.55 | 1,410,348 |
| 2024-02-29 | $4.60 | $4.63 | $4.49 | $4.55 | $4.55 | 1,386,181 |
| 2024-02-28 | $4.75 | $4.75 | $4.52 | $4.54 | $4.54 | 3,499,494 |
| 2024-02-27 | $4.91 | $4.95 | $4.73 | $4.76 | $4.76 | 1,899,646 |
| 2024-02-26 | $4.84 | $4.95 | $4.84 | $4.86 | $4.86 | 2,782,640 |
| 2024-02-23 | $4.93 | $5.02 | $4.70 | $4.94 | $4.94 | 2,774,516 |
| 2024-02-22 | $4.66 | $5.19 | $4.65 | $4.88 | $4.88 | 4,908,286 |
| 2024-02-21 | $5.13 | $5.25 | $5.04 | $5.21 | $5.21 | 2,017,200 |
| 2024-02-20 | $5.25 | $5.27 | $5.06 | $5.08 | $5.08 | 2,123,627 |
| 2024-02-16 | $5.28 | $5.44 | $5.27 | $5.32 | $5.32 | 1,691,045 |
| 2024-02-15 | $5.25 | $5.36 | $5.13 | $5.28 | $5.28 | 2,247,045 |
| 2024-02-14 | $5.06 | $5.34 | $5.05 | $5.23 | $5.23 | 2,257,901 |
| 2024-02-13 | $5.08 | $5.08 | $4.93 | $4.98 | $4.98 | 1,447,131 |
| 2024-02-12 | $5.13 | $5.26 | $5.13 | $5.14 | $5.14 | 734,766 |
| 2024-02-09 | $5.14 | $5.26 | $5.08 | $5.15 | $5.15 | 1,159,688 |
| 2024-02-08 | $5.10 | $5.21 | $5.05 | $5.15 | $5.15 | 852,669 |
| 2024-02-07 | $5.06 | $5.11 | $5.00 | $5.11 | $5.11 | 779,820 |
| 2024-02-06 | $5.00 | $5.22 | $4.94 | $5.08 | $5.08 | 1,545,550 |
| 2024-02-05 | $4.98 | $5.03 | $4.89 | $4.92 | $4.92 | 1,010,856 |
| 2024-02-02 | $5.02 | $5.08 | $5.00 | $5.03 | $5.03 | 883,251 |
| 2024-02-01 | $5.09 | $5.21 | $5.06 | $5.08 | $5.08 | 1,308,550 |
| 2024-01-31 | $5.07 | $5.21 | $5.03 | $5.06 | $5.06 | 1,393,370 |
| 2024-01-30 | $5.13 | $5.16 | $5.05 | $5.09 | $5.09 | 837,801 |
| 2024-01-29 | $5.05 | $5.23 | $4.95 | $5.14 | $5.14 | 1,888,945 |
| 2024-01-26 | $5.10 | $5.24 | $5.04 | $5.08 | $5.08 | 1,407,345 |
| 2024-01-25 | $5.38 | $5.39 | $5.08 | $5.10 | $5.10 | 2,669,130 |
| 2024-01-24 | $5.79 | $5.79 | $5.29 | $5.33 | $5.33 | 2,566,233 |
| 2024-01-23 | $6.03 | $6.05 | $5.65 | $5.68 | $5.68 | 2,107,088 |
| 2024-01-22 | $6.05 | $6.09 | $5.83 | $5.98 | $5.98 | 1,917,673 |
| 2024-01-19 | $6.11 | $6.11 | $5.84 | $6.10 | $6.10 | 926,191 |
| 2024-01-18 | $6.05 | $6.11 | $5.93 | $6.09 | $6.09 | 982,247 |
| 2024-01-17 | $5.99 | $6.09 | $5.86 | $6.02 | $6.02 | 1,024,778 |
| 2024-01-16 | $6.04 | $6.23 | $5.99 | $6.14 | $6.14 | 1,070,585 |
| 2024-01-12 | $6.22 | $6.26 | $6.08 | $6.10 | $6.10 | 486,167 |
| 2024-01-11 | $6.12 | $6.15 | $5.99 | $6.11 | $6.11 | 561,658 |
| 2024-01-10 | $6.29 | $6.29 | $6.11 | $6.16 | $6.16 | 679,556 |
| 2024-01-09 | $6.35 | $6.37 | $6.21 | $6.30 | $6.30 | 953,073 |
| 2024-01-08 | $6.32 | $6.47 | $6.29 | $6.39 | $6.39 | 1,078,915 |
| 2024-01-05 | $6.21 | $6.41 | $6.16 | $6.33 | $6.33 | 774,339 |
| 2024-01-04 | $6.31 | $6.34 | $6.26 | $6.29 | $6.29 | 481,773 |
| 2024-01-03 | $6.38 | $6.43 | $6.24 | $6.30 | $6.30 | 871,472 |
| 2024-01-02 | $6.43 | $6.73 | $6.42 | $6.51 | $6.51 | 1,131,544 |
| 2023-12-29 | $6.68 | $6.69 | $6.43 | $6.51 | $6.51 | 1,450,422 |
| 2023-12-28 | $6.69 | $6.74 | $6.62 | $6.72 | $6.72 | 671,024 |
| 2023-12-27 | $6.70 | $6.78 | $6.61 | $6.73 | $6.73 | 628,365 |
| 2023-12-26 | $6.75 | $6.77 | $6.63 | $6.71 | $6.71 | 822,135 |
| 2023-12-22 | $6.53 | $6.74 | $6.51 | $6.69 | $6.69 | 948,736 |
| 2023-12-21 | $6.39 | $6.53 | $6.37 | $6.53 | $6.53 | 946,431 |
| 2023-12-20 | $6.49 | $6.54 | $6.30 | $6.31 | $6.31 | 628,419 |
| 2023-12-19 | $6.41 | $6.53 | $6.37 | $6.47 | $6.47 | 743,554 |
| 2023-12-18 | $6.53 | $6.55 | $6.35 | $6.35 | $6.35 | 657,316 |
| 2023-12-15 | $6.56 | $6.61 | $6.36 | $6.47 | $6.47 | 827,613 |
| 2023-12-14 | $6.63 | $6.76 | $6.43 | $6.57 | $6.57 | 1,399,688 |
| 2023-12-13 | $6.00 | $6.56 | $5.93 | $6.54 | $6.54 | 2,935,021 |
| 2023-12-12 | $6.11 | $6.11 | $5.88 | $5.99 | $5.99 | 1,071,077 |
| 2023-12-11 | $6.05 | $6.12 | $5.96 | $6.11 | $6.11 | 888,879 |
| 2023-12-08 | $6.11 | $6.22 | $6.06 | $6.11 | $6.11 | 835,327 |
| 2023-12-07 | $6.09 | $6.18 | $6.00 | $6.11 | $6.11 | 1,235,387 |
| 2023-12-06 | $5.95 | $6.05 | $5.81 | $6.01 | $6.01 | 1,788,070 |
| 2023-12-05 | $6.15 | $6.15 | $5.84 | $5.88 | $5.88 | 972,209 |
| 2023-12-04 | $6.04 | $6.14 | $5.91 | $6.12 | $6.12 | 2,798,138 |
| 2023-12-01 | $5.79 | $6.24 | $5.76 | $6.12 | $6.12 | 2,942,788 |
| 2023-11-30 | $5.36 | $5.97 | $5.33 | $5.79 | $5.79 | 4,826,318 |
| 2023-11-29 | $5.19 | $5.47 | $5.18 | $5.38 | $5.38 | 1,530,150 |
| 2023-11-28 | $4.94 | $5.17 | $4.92 | $5.16 | $5.16 | 1,076,983 |
| 2023-11-27 | $4.95 | $4.97 | $4.87 | $4.94 | $4.94 | 581,613 |
| 2023-11-24 | $4.93 | $5.03 | $4.89 | $4.98 | $4.98 | 386,558 |
| 2023-11-22 | $4.89 | $4.99 | $4.83 | $4.94 | $4.94 | 410,123 |
| 2023-11-21 | $4.92 | $4.99 | $4.87 | $4.89 | $4.89 | 558,190 |
| 2023-11-20 | $5.00 | $5.04 | $4.87 | $4.93 | $4.93 | 711,756 |
| 2023-11-17 | $4.92 | $5.03 | $4.90 | $4.99 | $4.99 | 1,439,095 |
| 2023-11-16 | $4.84 | $4.91 | $4.78 | $4.86 | $4.86 | 1,337,118 |
| 2023-11-15 | $4.67 | $4.98 | $4.67 | $4.89 | $4.89 | 1,278,238 |
| 2023-11-14 | $4.54 | $4.77 | $4.54 | $4.67 | $4.67 | 819,555 |
| 2023-11-13 | $4.46 | $4.51 | $4.30 | $4.41 | $4.41 | 1,077,176 |
| 2023-11-10 | $4.61 | $4.61 | $4.26 | $4.43 | $4.43 | 1,928,018 |
| 2023-11-09 | $4.70 | $4.78 | $4.49 | $4.49 | $4.49 | 1,431,202 |
| 2023-11-08 | $5.04 | $5.08 | $4.64 | $4.70 | $4.70 | 2,698,419 |
| 2023-11-07 | $4.53 | $4.58 | $4.39 | $4.46 | $4.46 | 1,651,161 |
| 2023-11-06 | $4.71 | $4.71 | $4.53 | $4.53 | $4.53 | 1,187,577 |
| 2023-11-03 | $4.65 | $4.81 | $4.65 | $4.70 | $4.70 | 1,559,488 |
| 2023-11-02 | $4.51 | $4.69 | $4.51 | $4.61 | $4.61 | 2,324,969 |
| 2023-11-01 | $4.51 | $4.52 | $4.37 | $4.45 | $4.45 | 2,272,157 |
| 2023-10-31 | $4.44 | $4.57 | $4.38 | $4.55 | $4.55 | 1,462,514 |
| 2023-10-30 | $4.52 | $4.64 | $4.42 | $4.44 | $4.44 | 1,042,428 |
| 2023-10-27 | $4.54 | $4.61 | $4.42 | $4.43 | $4.43 | 709,696 |
| 2023-10-26 | $4.45 | $4.54 | $4.37 | $4.50 | $4.50 | 979,365 |
| 2023-10-25 | $4.65 | $4.65 | $4.43 | $4.45 | $4.45 | 626,322 |
| 2023-10-24 | $4.53 | $4.69 | $4.53 | $4.65 | $4.65 | 987,758 |
| 2023-10-23 | $4.40 | $4.56 | $4.28 | $4.51 | $4.51 | 916,337 |
| 2023-10-20 | $4.65 | $4.65 | $4.41 | $4.43 | $4.43 | 833,053 |
| 2023-10-19 | $4.69 | $4.84 | $4.62 | $4.64 | $4.64 | 670,843 |
| 2023-10-18 | $4.87 | $4.89 | $4.71 | $4.71 | $4.71 | 1,213,844 |
| 2023-10-17 | $4.85 | $5.00 | $4.85 | $4.93 | $4.93 | 555,994 |
| 2023-10-16 | $4.91 | $4.98 | $4.83 | $4.87 | $4.87 | 708,160 |
| 2023-10-13 | $4.98 | $5.04 | $4.86 | $4.87 | $4.87 | 528,782 |
| 2023-10-12 | $5.10 | $5.11 | $4.92 | $4.98 | $4.98 | 623,002 |
| 2023-10-11 | $5.17 | $5.18 | $5.07 | $5.09 | $5.09 | 949,903 |
| 2023-10-10 | $5.09 | $5.19 | $5.09 | $5.14 | $5.14 | 543,977 |
| 2023-10-09 | $5.01 | $5.13 | $4.98 | $5.07 | $5.07 | 415,658 |
| 2023-10-06 | $4.83 | $5.07 | $4.83 | $5.02 | $5.02 | 565,141 |
| 2023-10-05 | $4.83 | $4.94 | $4.77 | $4.90 | $4.90 | 698,020 |
| 2023-10-04 | $5.05 | $5.08 | $4.79 | $4.82 | $4.82 | 1,535,886 |
| 2023-10-03 | $4.96 | $5.10 | $4.96 | $5.08 | $5.08 | 1,073,062 |
| 2023-10-02 | $5.18 | $5.18 | $4.95 | $5.00 | $5.00 | 462,411 |
| 2023-09-29 | $5.22 | $5.33 | $5.18 | $5.20 | $5.20 | 638,104 |
| 2023-09-28 | $5.05 | $5.19 | $5.04 | $5.17 | $5.17 | 688,426 |
| 2023-09-27 | $5.10 | $5.17 | $5.01 | $5.06 | $5.06 | 697,055 |
| 2023-09-26 | $5.10 | $5.18 | $5.05 | $5.09 | $5.09 | 782,636 |
| 2023-09-25 | $5.11 | $5.20 | $5.11 | $5.15 | $5.15 | 283,406 |
| 2023-09-22 | $5.20 | $5.28 | $5.14 | $5.18 | $5.18 | 794,037 |
| 2023-09-21 | $5.23 | $5.24 | $5.11 | $5.17 | $5.17 | 1,280,197 |
| 2023-09-20 | $5.35 | $5.49 | $5.32 | $5.32 | $5.32 | 1,041,164 |
| 2023-09-19 | $5.20 | $5.35 | $5.18 | $5.31 | $5.31 | 444,823 |
| 2023-09-18 | $5.45 | $5.45 | $5.17 | $5.20 | $5.20 | 938,584 |
| 2023-09-15 | $5.58 | $5.59 | $5.39 | $5.43 | $5.43 | 930,401 |
| 2023-09-14 | $5.52 | $5.71 | $5.52 | $5.61 | $5.61 | 846,289 |
| 2023-09-13 | $5.40 | $5.46 | $5.27 | $5.45 | $5.45 | 961,509 |
| 2023-09-12 | $5.32 | $5.44 | $5.31 | $5.37 | $5.37 | 1,143,372 |
| 2023-09-11 | $5.40 | $5.45 | $5.30 | $5.31 | $5.31 | 557,335 |
| 2023-09-08 | $5.28 | $5.41 | $5.28 | $5.35 | $5.35 | 673,427 |
| 2023-09-07 | $5.29 | $5.32 | $5.23 | $5.30 | $5.30 | 745,976 |
| 2023-09-06 | $5.51 | $5.66 | $5.28 | $5.35 | $5.35 | 928,561 |
| 2023-09-05 | $5.38 | $5.56 | $5.37 | $5.53 | $5.53 | 867,625 |
| 2023-09-01 | $5.40 | $5.47 | $5.34 | $5.39 | $5.39 | 466,713 |
| 2023-08-31 | $5.33 | $5.39 | $5.27 | $5.33 | $5.33 | 640,342 |
| 2023-08-30 | $5.46 | $5.46 | $5.32 | $5.34 | $5.34 | 537,821 |
| 2023-08-29 | $5.43 | $5.49 | $5.35 | $5.48 | $5.48 | 628,488 |
| 2023-08-28 | $5.53 | $5.57 | $5.40 | $5.41 | $5.41 | 755,448 |
| 2023-08-25 | $5.51 | $5.60 | $5.44 | $5.49 | $5.49 | 908,739 |
| 2023-08-24 | $5.57 | $5.57 | $5.46 | $5.51 | $5.51 | 880,789 |
| 2023-08-23 | $5.61 | $5.64 | $5.46 | $5.57 | $5.57 | 1,035,912 |
| 2023-08-22 | $5.72 | $5.79 | $5.62 | $5.63 | $5.63 | 609,245 |
| 2023-08-21 | $5.59 | $5.71 | $5.53 | $5.68 | $5.68 | 834,410 |
| 2023-08-18 | $5.52 | $5.68 | $5.47 | $5.59 | $5.59 | 1,398,678 |
| 2023-08-17 | $5.66 | $5.73 | $5.55 | $5.60 | $5.60 | 1,651,715 |
| 2023-08-16 | $5.09 | $5.66 | $5.08 | $5.62 | $5.62 | 3,678,259 |
| 2023-08-15 | $5.40 | $5.58 | $5.01 | $5.14 | $5.14 | 4,731,446 |
| 2023-08-14 | $4.79 | $4.84 | $4.64 | $4.83 | $4.83 | 1,471,848 |
| 2023-08-11 | $4.93 | $4.93 | $4.76 | $4.83 | $4.83 | 1,067,985 |
| 2023-08-10 | $5.05 | $5.06 | $4.88 | $4.93 | $4.93 | 1,011,495 |
| 2023-08-09 | $5.34 | $5.49 | $4.93 | $5.02 | $5.02 | 1,404,933 |
| 2023-08-08 | $4.99 | $5.00 | $4.80 | $4.97 | $4.97 | 1,343,778 |
| 2023-08-07 | $5.05 | $5.13 | $4.99 | $5.07 | $5.07 | 772,794 |
| 2023-08-04 | $5.10 | $5.15 | $5.02 | $5.03 | $5.03 | 473,860 |
| 2023-08-03 | $5.05 | $5.15 | $4.94 | $5.08 | $5.08 | 834,467 |
| 2023-08-02 | $5.32 | $5.36 | $5.03 | $5.04 | $5.04 | 992,838 |
| 2023-08-01 | $5.37 | $5.45 | $5.30 | $5.39 | $5.39 | 682,900 |
| 2023-07-31 | $5.11 | $5.45 | $5.11 | $5.42 | $5.42 | 1,970,387 |
| 2023-07-28 | $5.02 | $5.09 | $4.99 | $5.06 | $5.06 | 789,193 |
| 2023-07-27 | $5.17 | $5.18 | $4.95 | $4.97 | $4.97 | 911,656 |
| 2023-07-26 | $5.20 | $5.25 | $5.11 | $5.16 | $5.16 | 473,452 |
| 2023-07-25 | $5.12 | $5.30 | $5.12 | $5.20 | $5.20 | 907,513 |
| 2023-07-24 | $5.15 | $5.16 | $5.05 | $5.12 | $5.12 | 953,771 |
| 2023-07-21 | $5.03 | $5.13 | $5.00 | $5.07 | $5.07 | 696,426 |
| 2023-07-20 | $5.08 | $5.14 | $4.86 | $4.89 | $4.89 | 567,865 |
| 2023-07-19 | $5.01 | $5.06 | $4.98 | $5.05 | $5.05 | 705,065 |
| 2023-07-18 | $4.80 | $5.06 | $4.77 | $4.98 | $4.98 | 945,505 |
| 2023-07-17 | $4.85 | $4.97 | $4.77 | $4.80 | $4.80 | 1,143,382 |
| 2023-07-14 | $5.04 | $5.04 | $4.86 | $4.87 | $4.87 | 650,554 |
| 2023-07-13 | $4.96 | $5.05 | $4.94 | $5.01 | $5.01 | 777,957 |
| 2023-07-12 | $4.86 | $4.99 | $4.84 | $4.90 | $4.90 | 634,245 |
| 2023-07-11 | $4.91 | $4.94 | $4.69 | $4.86 | $4.86 | 1,460,560 |
| 2023-07-10 | $4.85 | $4.95 | $4.79 | $4.91 | $4.91 | 346,931 |
| 2023-07-07 | $4.70 | $4.88 | $4.70 | $4.82 | $4.82 | 719,068 |
| 2023-07-06 | $4.75 | $4.77 | $4.63 | $4.72 | $4.72 | 1,007,016 |
| 2023-07-05 | $4.87 | $4.87 | $4.75 | $4.79 | $4.79 | 529,934 |
| 2023-07-03 | $4.82 | $4.94 | $4.81 | $4.88 | $4.88 | 549,990 |
| 2023-06-30 | $4.88 | $4.88 | $4.75 | $4.77 | $4.77 | 608,405 |
| 2023-06-29 | $4.81 | $4.88 | $4.80 | $4.85 | $4.85 | 574,995 |
| 2023-06-28 | $4.93 | $4.97 | $4.78 | $4.81 | $4.81 | 624,950 |
| 2023-06-27 | $4.94 | $5.01 | $4.86 | $4.93 | $4.93 | 683,545 |
| 2023-06-26 | $5.00 | $5.01 | $4.90 | $4.94 | $4.94 | 618,596 |
| 2023-06-23 | $4.97 | $5.02 | $4.86 | $5.00 | $5.00 | 1,524,992 |
| 2023-06-22 | $5.05 | $5.09 | $5.01 | $5.03 | $5.03 | 688,837 |
| 2023-06-21 | $5.05 | $5.16 | $5.03 | $5.12 | $5.12 | 745,219 |
| 2023-06-20 | $5.12 | $5.12 | $4.96 | $5.08 | $5.08 | 1,682,577 |
| 2023-06-16 | $5.31 | $5.36 | $5.09 | $5.11 | $5.11 | 1,439,050 |
| 2023-06-15 | $5.25 | $5.34 | $5.15 | $5.33 | $5.33 | 963,116 |
| 2023-06-14 | $5.31 | $5.44 | $5.25 | $5.34 | $5.34 | 1,218,861 |
| 2023-06-13 | $5.10 | $5.25 | $5.09 | $5.24 | $5.24 | 1,047,517 |
| 2023-06-12 | $5.04 | $5.14 | $4.96 | $5.07 | $5.07 | 1,035,560 |
| 2023-06-09 | $5.06 | $5.11 | $4.95 | $5.06 | $5.06 | 492,137 |
| 2023-06-08 | $5.13 | $5.17 | $4.99 | $5.01 | $5.01 | 700,330 |
| 2023-06-07 | $5.06 | $5.27 | $5.04 | $5.13 | $5.13 | 1,354,180 |
| 2023-06-06 | $4.70 | $5.06 | $4.70 | $5.06 | $5.06 | 1,094,410 |
| 2023-06-05 | $4.83 | $4.93 | $4.72 | $4.75 | $4.75 | 1,229,284 |
| 2023-06-02 | $4.61 | $4.84 | $4.61 | $4.78 | $4.78 | 1,080,967 |
| 2023-06-01 | $4.39 | $4.52 | $4.31 | $4.49 | $4.49 | 699,273 |
| 2023-05-31 | $4.46 | $4.54 | $4.18 | $4.34 | $4.34 | 945,791 |
| 2023-05-30 | $4.78 | $4.78 | $4.45 | $4.50 | $4.50 | 925,892 |
| 2023-05-26 | $4.79 | $4.82 | $4.69 | $4.74 | $4.74 | 822,810 |
| 2023-05-25 | $4.83 | $4.91 | $4.70 | $4.71 | $4.71 | 660,796 |
| 2023-05-24 | $4.82 | $4.83 | $4.62 | $4.82 | $4.82 | 972,945 |
| 2023-05-23 | $5.02 | $5.14 | $4.84 | $4.86 | $4.86 | 1,354,886 |
| 2023-05-22 | $4.68 | $5.06 | $4.60 | $5.02 | $5.02 | 1,923,857 |
| 2023-05-19 | $4.61 | $4.69 | $4.52 | $4.65 | $4.65 | 930,477 |
| 2023-05-18 | $4.43 | $4.56 | $4.33 | $4.55 | $4.55 | 704,997 |
| 2023-05-17 | $4.45 | $4.53 | $4.38 | $4.44 | $4.44 | 766,460 |
| 2023-05-16 | $4.43 | $4.51 | $4.37 | $4.41 | $4.41 | 693,944 |
| 2023-05-15 | $4.61 | $4.62 | $4.36 | $4.45 | $4.45 | 1,106,558 |
| 2023-05-12 | $4.68 | $4.70 | $4.54 | $4.60 | $4.60 | 1,372,391 |
| 2023-05-11 | $4.24 | $4.76 | $4.16 | $4.64 | $4.64 | 2,422,486 |
| 2023-05-10 | $4.24 | $4.38 | $4.09 | $4.27 | $4.27 | 1,313,043 |
| 2023-05-09 | $4.13 | $4.33 | $4.03 | $4.24 | $4.24 | 1,275,735 |
| 2023-05-08 | $4.28 | $4.29 | $4.05 | $4.13 | $4.13 | 1,004,176 |
| 2023-05-05 | $4.10 | $4.24 | $4.07 | $4.22 | $4.22 | 748,496 |
| 2023-05-04 | $4.06 | $4.11 | $3.95 | $4.06 | $4.06 | 1,129,433 |
| 2023-05-03 | $4.07 | $4.19 | $4.05 | $4.08 | $4.08 | 672,881 |
| 2023-05-02 | $4.09 | $4.13 | $4.00 | $4.05 | $4.05 | 771,130 |
| 2023-05-01 | $4.05 | $4.09 | $4.02 | $4.09 | $4.09 | 442,292 |
| 2023-04-28 | $4.08 | $4.10 | $4.00 | $4.04 | $4.04 | 670,295 |
| 2023-04-27 | $4.08 | $4.13 | $3.96 | $4.08 | $4.08 | 802,786 |
| 2023-04-26 | $4.04 | $4.08 | $4.00 | $4.06 | $4.06 | 663,853 |
| 2023-04-25 | $4.04 | $4.11 | $3.96 | $4.04 | $4.04 | 1,259,048 |
| 2023-04-24 | $4.11 | $4.16 | $4.03 | $4.07 | $4.07 | 929,003 |
| 2023-04-21 | $4.13 | $4.23 | $4.07 | $4.13 | $4.13 | 1,240,168 |
| 2023-04-20 | $4.22 | $4.27 | $4.13 | $4.15 | $4.15 | 1,235,530 |
| 2023-04-19 | $4.25 | $4.31 | $4.21 | $4.28 | $4.28 | 622,811 |
| 2023-04-18 | $4.36 | $4.37 | $4.25 | $4.30 | $4.30 | 713,634 |
| 2023-04-17 | $4.35 | $4.36 | $4.20 | $4.31 | $4.31 | 939,426 |
| 2023-04-14 | $4.41 | $4.51 | $4.30 | $4.33 | $4.33 | 911,976 |
| 2023-04-13 | $4.48 | $4.52 | $4.39 | $4.39 | $4.39 | 815,865 |
| 2023-04-12 | $4.70 | $4.70 | $4.45 | $4.47 | $4.47 | 959,889 |
| 2023-04-11 | $4.53 | $4.71 | $4.53 | $4.65 | $4.65 | 845,108 |
| 2023-04-10 | $4.44 | $4.56 | $4.40 | $4.50 | $4.50 | 701,213 |
| 2023-04-06 | $4.38 | $4.50 | $4.30 | $4.48 | $4.48 | 824,722 |
| 2023-04-05 | $4.58 | $4.59 | $4.32 | $4.38 | $4.38 | 1,248,754 |
| 2023-04-04 | $5.10 | $5.10 | $4.51 | $4.57 | $4.57 | 2,189,136 |
| 2023-04-03 | $4.96 | $5.10 | $4.88 | $5.10 | $5.10 | 1,399,842 |
| 2023-03-31 | $4.87 | $4.96 | $4.78 | $4.94 | $4.94 | 1,774,390 |
| 2023-03-30 | $4.78 | $4.86 | $4.74 | $4.85 | $4.85 | 1,133,961 |
| 2023-03-29 | $4.69 | $4.74 | $4.63 | $4.72 | $4.72 | 629,662 |
| 2023-03-28 | $4.50 | $4.65 | $4.49 | $4.62 | $4.62 | 787,712 |
| 2023-03-27 | $4.52 | $4.56 | $4.38 | $4.53 | $4.53 | 1,020,898 |
| 2023-03-24 | $4.16 | $4.49 | $4.15 | $4.46 | $4.46 | 1,751,914 |
| 2023-03-23 | $4.36 | $4.50 | $4.23 | $4.27 | $4.27 | 642,521 |
| 2023-03-22 | $4.56 | $4.56 | $4.30 | $4.31 | $4.31 | 844,656 |
| 2023-03-21 | $4.48 | $4.56 | $4.37 | $4.53 | $4.53 | 754,747 |
| 2023-03-20 | $4.25 | $4.49 | $4.25 | $4.41 | $4.41 | 936,243 |
| 2023-03-17 | $4.28 | $4.34 | $4.17 | $4.28 | $4.28 | 1,141,997 |
| 2023-03-16 | $4.23 | $4.41 | $4.21 | $4.35 | $4.35 | 1,014,969 |
| 2023-03-15 | $4.43 | $4.44 | $4.24 | $4.32 | $4.32 | 1,301,326 |
| 2023-03-14 | $4.55 | $4.73 | $4.53 | $4.62 | $4.62 | 1,187,328 |
| 2023-03-13 | $4.53 | $4.64 | $4.42 | $4.46 | $4.46 | 1,197,609 |
| 2023-03-10 | $4.66 | $4.88 | $4.53 | $4.64 | $4.64 | 1,825,490 |
| 2023-03-09 | $4.93 | $4.98 | $4.66 | $4.68 | $4.68 | 1,232,859 |
| 2023-03-08 | $4.92 | $4.99 | $4.87 | $4.95 | $4.95 | 873,989 |
| 2023-03-07 | $4.90 | $4.98 | $4.87 | $4.91 | $4.91 | 941,524 |
| 2023-03-06 | $5.30 | $5.30 | $4.92 | $4.92 | $4.92 | 1,039,985 |
| 2023-03-03 | $5.34 | $5.47 | $5.29 | $5.30 | $5.30 | 1,096,952 |
| 2023-03-02 | $5.26 | $5.31 | $5.08 | $5.28 | $5.28 | 1,192,107 |
| 2023-03-01 | $5.03 | $5.34 | $5.03 | $5.29 | $5.29 | 4,977,912 |
| 2023-02-28 | $4.97 | $5.12 | $4.87 | $4.99 | $4.99 | 1,704,614 |
| 2023-02-27 | $5.10 | $5.34 | $4.91 | $4.93 | $4.93 | 2,058,525 |
| 2023-02-24 | $4.87 | $5.25 | $4.78 | $4.99 | $4.99 | 2,768,526 |
| 2023-02-23 | $5.10 | $5.45 | $4.89 | $5.03 | $5.03 | 6,708,099 |
| 2023-02-22 | $4.32 | $4.40 | $4.22 | $4.28 | $4.28 | 1,792,922 |
| 2023-02-21 | $4.25 | $4.39 | $4.17 | $4.35 | $4.35 | 1,031,934 |
| 2023-02-17 | $4.35 | $4.38 | $4.26 | $4.27 | $4.27 | 1,610,581 |
| 2023-02-16 | $4.44 | $4.53 | $4.39 | $4.40 | $4.40 | 749,467 |
| 2023-02-15 | $4.40 | $4.50 | $4.34 | $4.49 | $4.49 | 988,647 |
| 2023-02-14 | $4.41 | $4.51 | $4.34 | $4.50 | $4.50 | 952,178 |
| 2023-02-13 | $4.41 | $4.45 | $4.34 | $4.42 | $4.42 | 584,825 |
| 2023-02-10 | $4.38 | $4.45 | $4.31 | $4.39 | $4.39 | 810,912 |
| 2023-02-09 | $4.69 | $4.73 | $4.44 | $4.45 | $4.45 | 1,039,347 |
| 2023-02-08 | $4.55 | $4.67 | $4.47 | $4.64 | $4.64 | 1,155,386 |
| 2023-02-07 | $4.51 | $4.60 | $4.43 | $4.60 | $4.60 | 1,236,116 |
| 2023-02-06 | $4.75 | $4.79 | $4.53 | $4.53 | $4.53 | 1,031,300 |
| 2023-02-03 | $4.74 | $4.89 | $4.73 | $4.79 | $4.79 | 1,232,703 |
| 2023-02-02 | $4.71 | $4.85 | $4.68 | $4.82 | $4.82 | 1,352,766 |
| 2023-02-01 | $4.72 | $4.75 | $4.49 | $4.70 | $4.70 | 1,049,018 |
| 2023-01-31 | $4.55 | $4.83 | $4.48 | $4.75 | $4.75 | 2,045,169 |
| 2023-01-30 | $4.67 | $4.71 | $4.50 | $4.56 | $4.56 | 1,456,672 |
| 2023-01-27 | $4.72 | $4.83 | $4.69 | $4.73 | $4.73 | 549,059 |
| 2023-01-26 | $4.84 | $4.95 | $4.69 | $4.78 | $4.78 | 771,428 |
| 2023-01-25 | $4.71 | $4.81 | $4.55 | $4.79 | $4.79 | 882,688 |
| 2023-01-24 | $4.70 | $4.79 | $4.60 | $4.77 | $4.77 | 976,715 |
| 2023-01-23 | $4.80 | $4.89 | $4.65 | $4.71 | $4.71 | 1,170,047 |
| 2023-01-20 | $4.69 | $4.84 | $4.60 | $4.79 | $4.79 | 1,095,687 |
| 2023-01-19 | $4.74 | $4.81 | $4.43 | $4.65 | $4.65 | 3,226,724 |
| 2023-01-18 | $4.83 | $4.99 | $4.75 | $4.79 | $4.79 | 1,400,826 |
| 2023-01-17 | $4.86 | $4.91 | $4.75 | $4.77 | $4.77 | 1,359,551 |
| 2023-01-13 | $4.72 | $4.87 | $4.72 | $4.84 | $4.84 | 825,426 |
| 2023-01-12 | $4.65 | $4.86 | $4.65 | $4.78 | $4.78 | 1,579,281 |
| 2023-01-11 | $4.53 | $4.70 | $4.45 | $4.60 | $4.60 | 1,388,731 |
| 2023-01-10 | $4.35 | $4.53 | $4.35 | $4.46 | $4.46 | 1,425,028 |
| 2023-01-09 | $4.38 | $4.52 | $4.33 | $4.36 | $4.36 | 1,572,668 |
| 2023-01-06 | $4.05 | $4.37 | $4.05 | $4.27 | $4.27 | 2,741,191 |
| 2023-01-05 | $3.88 | $4.09 | $3.88 | $3.99 | $3.99 | 1,788,144 |
| 2023-01-04 | $3.70 | $3.98 | $3.68 | $3.93 | $3.93 | 1,238,780 |
| 2023-01-03 | $3.90 | $4.03 | $3.66 | $3.66 | $3.66 | 1,074,156 |
| 2022-12-30 | $3.73 | $3.87 | $3.70 | $3.85 | $3.85 | 1,722,124 |
| 2022-12-29 | $3.73 | $3.85 | $3.66 | $3.80 | $3.80 | 1,660,971 |
| 2022-12-28 | $3.84 | $3.91 | $3.68 | $3.69 | $3.69 | 1,368,615 |
| 2022-12-27 | $4.01 | $4.01 | $3.76 | $3.84 | $3.84 | 2,696,491 |
| 2022-12-23 | $3.90 | $4.01 | $3.80 | $3.90 | $3.90 | 3,548,130 |
| 2022-12-22 | $3.95 | $3.96 | $3.77 | $3.90 | $3.90 | 1,925,676 |
| 2022-12-21 | $4.04 | $4.09 | $3.89 | $4.00 | $4.00 | 2,215,159 |
| 2022-12-20 | $3.84 | $4.07 | $3.84 | $3.97 | $3.97 | 2,209,733 |
| 2022-12-19 | $3.75 | $3.89 | $3.69 | $3.86 | $3.86 | 1,445,802 |
| 2022-12-16 | $3.71 | $3.81 | $3.64 | $3.75 | $3.75 | 1,750,705 |
| 2022-12-15 | $3.80 | $3.82 | $3.71 | $3.76 | $3.76 | 1,955,240 |
| 2022-12-14 | $3.88 | $3.97 | $3.81 | $3.91 | $3.91 | 1,915,117 |
| 2022-12-13 | $4.01 | $4.12 | $3.86 | $3.91 | $3.91 | 1,964,457 |
| 2022-12-12 | $3.93 | $4.02 | $3.82 | $3.85 | $3.85 | 1,578,861 |
| 2022-12-09 | $4.02 | $4.14 | $3.92 | $3.94 | $3.94 | 1,663,541 |
| 2022-12-08 | $4.10 | $4.18 | $3.97 | $4.03 | $4.03 | 1,296,919 |
| 2022-12-07 | $4.16 | $4.20 | $4.04 | $4.06 | $4.06 | 1,440,705 |
| 2022-12-06 | $4.15 | $4.25 | $4.09 | $4.20 | $4.20 | 901,399 |
| 2022-12-05 | $4.37 | $4.43 | $4.14 | $4.15 | $4.15 | 1,160,542 |
| 2022-12-02 | $4.50 | $4.55 | $4.34 | $4.36 | $4.36 | 1,506,099 |
| 2022-12-01 | $4.67 | $4.75 | $4.50 | $4.60 | $4.60 | 2,178,757 |
| 2022-11-30 | $4.57 | $4.63 | $4.41 | $4.63 | $4.63 | 2,448,534 |
| 2022-11-29 | $4.39 | $4.70 | $4.36 | $4.49 | $4.49 | 3,662,533 |
| 2022-11-28 | $4.71 | $4.71 | $4.22 | $4.31 | $4.31 | 3,070,910 |
| 2022-11-25 | $4.67 | $4.74 | $4.57 | $4.62 | $4.62 | 809,046 |
| 2022-11-23 | $4.79 | $4.96 | $4.69 | $4.72 | $4.72 | 1,674,024 |
| 2022-11-22 | $4.77 | $4.84 | $4.71 | $4.79 | $4.79 | 1,331,226 |
| 2022-11-21 | $4.72 | $4.83 | $4.57 | $4.74 | $4.74 | 3,050,136 |
| 2022-11-18 | $4.68 | $4.90 | $4.68 | $4.76 | $4.76 | 2,156,048 |
| 2022-11-17 | $4.76 | $5.07 | $4.61 | $4.67 | $4.67 | 3,609,811 |
| 2022-11-16 | $5.17 | $5.36 | $4.69 | $4.92 | $4.92 | 6,168,966 |
| 2022-11-15 | $6.16 | $6.24 | $5.97 | $5.99 | $5.99 | 2,452,774 |
| 2022-11-14 | $6.11 | $6.31 | $6.09 | $6.10 | $6.10 | 1,715,760 |
| 2022-11-11 | $6.09 | $6.36 | $6.08 | $6.20 | $6.20 | 2,018,069 |
| 2022-11-10 | $5.95 | $6.02 | $5.85 | $5.91 | $5.91 | 1,341,458 |
| 2022-11-09 | $5.88 | $5.90 | $5.64 | $5.66 | $5.66 | 1,186,722 |
| 2022-11-08 | $6.13 | $6.23 | $5.99 | $5.99 | $5.99 | 1,997,992 |
| 2022-11-07 | $5.98 | $6.16 | $5.82 | $6.04 | $6.04 | 1,542,611 |
| 2022-11-04 | $5.74 | $6.02 | $5.72 | $5.91 | $5.91 | 1,728,037 |
| 2022-11-03 | $5.49 | $5.60 | $5.35 | $5.46 | $5.46 | 1,748,043 |
| 2022-11-02 | $5.92 | $5.96 | $5.55 | $5.56 | $5.56 | 2,018,976 |
| 2022-11-01 | $6.01 | $6.21 | $5.90 | $5.97 | $5.97 | 2,529,050 |
| 2022-10-31 | $5.85 | $5.97 | $5.83 | $5.83 | $5.83 | 1,782,827 |
| 2022-10-28 | $5.94 | $5.95 | $5.73 | $5.86 | $5.86 | 1,911,172 |
| 2022-10-27 | $6.08 | $6.08 | $5.85 | $5.91 | $5.91 | 1,207,100 |
| 2022-10-26 | $5.80 | $6.14 | $5.70 | $5.98 | $5.98 | 2,331,752 |
| 2022-10-25 | $5.43 | $5.75 | $5.41 | $5.74 | $5.74 | 1,751,480 |
| 2022-10-24 | $5.41 | $5.48 | $5.33 | $5.45 | $5.45 | 1,002,175 |
| 2022-10-21 | $5.16 | $5.47 | $5.12 | $5.42 | $5.42 | 1,124,818 |
| 2022-10-20 | $5.18 | $5.37 | $5.12 | $5.14 | $5.14 | 1,083,021 |
| 2022-10-19 | $5.29 | $5.38 | $5.08 | $5.17 | $5.17 | 870,082 |
| 2022-10-18 | $5.45 | $5.51 | $5.29 | $5.38 | $5.38 | 1,005,226 |
| 2022-10-17 | $5.38 | $5.52 | $5.28 | $5.31 | $5.31 | 1,381,653 |
| 2022-10-14 | $5.59 | $5.74 | $5.17 | $5.19 | $5.19 | 1,196,481 |
| 2022-10-13 | $5.29 | $5.62 | $5.21 | $5.55 | $5.55 | 1,487,917 |
| 2022-10-12 | $5.52 | $5.52 | $5.35 | $5.45 | $5.45 | 1,082,375 |
| 2022-10-11 | $5.55 | $5.66 | $5.45 | $5.52 | $5.52 | 1,135,407 |
| 2022-10-10 | $5.86 | $5.95 | $5.62 | $5.63 | $5.63 | 1,020,525 |
| 2022-10-07 | $6.02 | $6.02 | $5.76 | $5.80 | $5.80 | 1,364,466 |
| 2022-10-06 | $6.20 | $6.26 | $6.10 | $6.13 | $6.13 | 1,216,586 |
| 2022-10-05 | $6.19 | $6.32 | $6.11 | $6.25 | $6.25 | 1,537,863 |
| 2022-10-04 | $5.89 | $6.37 | $5.88 | $6.29 | $6.29 | 2,834,611 |
| 2022-10-03 | $5.43 | $5.71 | $5.32 | $5.63 | $5.63 | 1,113,612 |
| 2022-09-30 | $5.26 | $5.44 | $5.13 | $5.28 | $5.28 | 1,219,224 |
| 2022-09-29 | $5.31 | $5.37 | $5.06 | $5.28 | $5.28 | 1,385,468 |
| 2022-09-28 | $5.33 | $5.42 | $5.23 | $5.38 | $5.38 | 1,485,721 |
| 2022-09-27 | $5.26 | $5.33 | $5.06 | $5.28 | $5.28 | 1,354,580 |
| 2022-09-26 | $5.29 | $5.49 | $5.14 | $5.14 | $5.14 | 1,561,732 |
| 2022-09-23 | $5.55 | $5.59 | $5.34 | $5.37 | $5.37 | 1,342,241 |
| 2022-09-22 | $6.02 | $6.06 | $5.75 | $5.76 | $5.76 | 899,441 |
| 2022-09-21 | $6.17 | $6.17 | $5.89 | $5.92 | $5.92 | 976,458 |
| 2022-09-20 | $6.38 | $6.38 | $6.05 | $6.11 | $6.11 | 1,151,263 |
| 2022-09-19 | $6.30 | $6.55 | $6.27 | $6.45 | $6.45 | 1,422,897 |
| 2022-09-16 | $6.62 | $6.74 | $6.43 | $6.48 | $6.48 | 1,178,998 |
| 2022-09-15 | $6.97 | $7.04 | $6.74 | $6.80 | $6.80 | 1,674,757 |
| 2022-09-14 | $6.94 | $7.35 | $6.89 | $7.10 | $7.10 | 3,149,139 |
| 2022-09-13 | $6.76 | $6.93 | $6.68 | $6.80 | $6.80 | 1,009,481 |
| 2022-09-12 | $7.13 | $7.23 | $6.98 | $6.98 | $6.98 | 1,736,827 |
| 2022-09-09 | $6.63 | $6.99 | $6.63 | $6.97 | $6.97 | 1,098,102 |
| 2022-09-08 | $6.72 | $6.78 | $6.43 | $6.48 | $6.48 | 1,028,897 |
| 2022-09-07 | $6.43 | $6.77 | $6.39 | $6.74 | $6.74 | 1,027,658 |
| 2022-09-06 | $6.73 | $6.83 | $6.54 | $6.57 | $6.57 | 911,751 |
| 2022-09-02 | $6.97 | $7.00 | $6.63 | $6.66 | $6.66 | 945,317 |
| 2022-09-01 | $6.86 | $6.91 | $6.59 | $6.78 | $6.78 | 1,376,636 |
| 2022-08-31 | $7.09 | $7.17 | $6.88 | $7.00 | $7.00 | 1,217,641 |
| 2022-08-30 | $7.05 | $7.10 | $6.84 | $7.10 | $7.10 | 1,305,962 |
| 2022-08-29 | $6.75 | $7.18 | $6.63 | $7.05 | $7.05 | 1,902,704 |
| 2022-08-26 | $7.12 | $7.13 | $6.66 | $6.78 | $6.78 | 1,619,673 |
| 2022-08-25 | $7.20 | $7.26 | $7.04 | $7.05 | $7.05 | 1,244,601 |
| 2022-08-24 | $7.24 | $7.29 | $7.03 | $7.05 | $7.05 | 1,337,911 |
| 2022-08-23 | $6.89 | $7.31 | $6.88 | $7.28 | $7.28 | 1,578,758 |
| 2022-08-22 | $7.06 | $7.11 | $6.88 | $6.89 | $6.89 | 1,063,514 |
| 2022-08-19 | $7.05 | $7.22 | $7.02 | $7.11 | $7.11 | 1,372,940 |
| 2022-08-18 | $7.33 | $7.52 | $7.20 | $7.22 | $7.22 | 1,651,068 |
| 2022-08-17 | $7.25 | $7.41 | $7.05 | $7.32 | $7.32 | 2,168,157 |
| 2022-08-16 | $7.53 | $7.69 | $7.10 | $7.38 | $7.38 | 3,997,949 |
| 2022-08-15 | $6.69 | $6.90 | $6.31 | $6.87 | $6.87 | 1,814,266 |
| 2022-08-12 | $6.70 | $6.88 | $6.62 | $6.84 | $6.84 | 758,059 |
| 2022-08-11 | $6.69 | $6.84 | $6.58 | $6.64 | $6.64 | 979,593 |
| 2022-08-10 | $6.52 | $6.61 | $6.39 | $6.54 | $6.54 | 979,362 |
| 2022-08-09 | $6.25 | $6.31 | $6.13 | $6.27 | $6.27 | 796,924 |
| 2022-08-08 | $6.29 | $6.38 | $6.12 | $6.24 | $6.24 | 738,467 |
| 2022-08-05 | $5.80 | $6.33 | $5.80 | $6.19 | $6.19 | 1,366,929 |
| 2022-08-04 | $5.87 | $6.02 | $5.80 | $5.86 | $5.86 | 420,131 |
| 2022-08-03 | $5.97 | $6.06 | $5.86 | $5.87 | $5.87 | 604,309 |
| 2022-08-02 | $5.90 | $6.11 | $5.79 | $5.91 | $5.91 | 921,308 |
| 2022-08-01 | $6.00 | $6.05 | $5.83 | $5.91 | $5.91 | 773,045 |
| 2022-07-29 | $5.89 | $6.29 | $5.85 | $6.15 | $6.15 | 1,532,836 |
| 2022-07-28 | $5.72 | $5.83 | $5.53 | $5.81 | $5.81 | 690,801 |
| 2022-07-27 | $5.50 | $5.72 | $5.47 | $5.68 | $5.68 | 720,189 |
| 2022-07-26 | $5.56 | $5.71 | $5.43 | $5.45 | $5.45 | 410,163 |
| 2022-07-25 | $5.46 | $5.74 | $5.46 | $5.63 | $5.63 | 531,245 |
| 2022-07-22 | $5.49 | $5.69 | $5.43 | $5.43 | $5.43 | 706,978 |
| 2022-07-21 | $5.44 | $5.48 | $5.22 | $5.45 | $5.45 | 483,974 |
| 2022-07-20 | $5.46 | $5.53 | $5.37 | $5.49 | $5.49 | 381,732 |
| 2022-07-19 | $5.44 | $5.54 | $5.26 | $5.47 | $5.47 | 964,144 |
| 2022-07-18 | $5.03 | $5.45 | $5.03 | $5.37 | $5.37 | 1,494,117 |
| 2022-07-15 | $4.96 | $5.01 | $4.81 | $4.97 | $4.97 | 1,368,755 |
| 2022-07-14 | $5.38 | $5.40 | $4.88 | $4.93 | $4.93 | 1,899,051 |
| 2022-07-13 | $5.27 | $5.62 | $5.09 | $5.60 | $5.60 | 1,960,508 |
| 2022-07-12 | $5.84 | $5.92 | $5.34 | $5.42 | $5.42 | 1,132,393 |
| 2022-07-11 | $5.65 | $6.05 | $5.60 | $5.91 | $5.91 | 1,632,836 |
| 2022-07-08 | $5.89 | $5.89 | $5.66 | $5.78 | $5.78 | 416,309 |
| 2022-07-07 | $5.71 | $6.03 | $5.71 | $5.90 | $5.90 | 835,517 |
| 2022-07-06 | $5.66 | $5.68 | $5.20 | $5.58 | $5.58 | 1,142,209 |
| 2022-07-05 | $5.94 | $5.94 | $5.45 | $5.73 | $5.73 | 795,359 |
| 2022-07-01 | $5.89 | $6.20 | $5.74 | $6.10 | $6.10 | 1,158,899 |
| 2022-06-30 | $5.91 | $6.06 | $5.72 | $5.94 | $5.94 | 721,185 |
| 2022-06-29 | $6.25 | $6.38 | $5.81 | $5.99 | $5.99 | 896,744 |
| 2022-06-28 | $6.21 | $6.49 | $6.13 | $6.21 | $6.21 | 1,170,001 |
| 2022-06-27 | $6.22 | $6.30 | $6.10 | $6.11 | $6.11 | 923,356 |
| 2022-06-24 | $5.67 | $6.32 | $5.63 | $6.19 | $6.19 | 1,261,515 |
| 2022-06-23 | $5.63 | $5.67 | $5.39 | $5.59 | $5.59 | 1,278,552 |
| 2022-06-22 | $5.76 | $5.76 | $5.46 | $5.63 | $5.63 | 774,925 |
| 2022-06-21 | $5.91 | $6.03 | $5.77 | $5.96 | $5.96 | 1,102,423 |
| 2022-06-17 | $5.89 | $5.94 | $5.61 | $5.79 | $5.79 | 1,072,273 |
| 2022-06-16 | $6.47 | $6.54 | $5.69 | $5.72 | $5.72 | 1,190,497 |
| 2022-06-15 | $6.81 | $6.88 | $6.53 | $6.69 | $6.69 | 852,914 |
| 2022-06-14 | $6.71 | $6.86 | $6.52 | $6.72 | $6.72 | 868,173 |
| 2022-06-13 | $6.95 | $7.07 | $6.58 | $6.70 | $6.70 | 1,025,763 |
| 2022-06-10 | $7.37 | $7.52 | $7.21 | $7.32 | $7.32 | 664,713 |
| 2022-06-09 | $7.66 | $7.85 | $7.55 | $7.58 | $7.58 | 1,079,355 |
| 2022-06-08 | $7.96 | $7.97 | $7.65 | $7.84 | $7.84 | 516,234 |
| 2022-06-07 | $7.67 | $8.12 | $7.66 | $8.01 | $8.01 | 737,574 |
| 2022-06-06 | $7.81 | $7.95 | $7.74 | $7.80 | $7.80 | 543,052 |
| 2022-06-03 | $7.42 | $7.82 | $7.40 | $7.72 | $7.72 | 651,733 |
| 2022-06-02 | $7.64 | $7.98 | $7.61 | $7.71 | $7.71 | 818,411 |
| 2022-06-01 | $7.20 | $7.66 | $7.15 | $7.56 | $7.56 | 917,340 |
| 2022-05-31 | $7.57 | $7.78 | $7.11 | $7.18 | $7.18 | 878,342 |
| 2022-05-27 | $7.45 | $7.54 | $7.32 | $7.50 | $7.50 | 658,924 |
| 2022-05-26 | $7.11 | $7.42 | $7.08 | $7.38 | $7.38 | 991,200 |
| 2022-05-25 | $6.40 | $7.19 | $6.38 | $7.10 | $7.10 | 1,439,020 |
| 2022-05-24 | $6.68 | $6.72 | $6.28 | $6.42 | $6.42 | 1,440,464 |
| 2022-05-23 | $6.99 | $7.06 | $6.70 | $6.78 | $6.78 | 1,256,120 |
| 2022-05-20 | $7.12 | $7.20 | $6.62 | $6.92 | $6.92 | 1,210,298 |
| 2022-05-19 | $7.14 | $7.42 | $6.90 | $7.03 | $7.03 | 1,395,710 |
| 2022-05-18 | $7.55 | $7.84 | $7.18 | $7.23 | $7.23 | 1,637,656 |
| 2022-05-17 | $7.69 | $8.08 | $7.38 | $7.67 | $7.67 | 1,392,339 |
| 2022-05-16 | $7.35 | $7.66 | $7.11 | $7.39 | $7.39 | 1,201,291 |
| 2022-05-13 | $6.99 | $7.45 | $6.85 | $7.36 | $7.36 | 1,457,975 |
| 2022-05-12 | $6.62 | $7.10 | $6.51 | $6.79 | $6.79 | 1,663,100 |
| 2022-05-11 | $7.50 | $7.85 | $6.55 | $6.78 | $6.78 | 3,393,644 |
| 2022-05-10 | $6.01 | $6.96 | $5.91 | $6.36 | $6.36 | 2,294,247 |
| 2022-05-09 | $6.41 | $6.43 | $5.86 | $5.95 | $5.95 | 1,637,521 |
| 2022-05-06 | $6.74 | $6.85 | $6.32 | $6.61 | $6.61 | 1,109,404 |
| 2022-05-05 | $6.90 | $6.91 | $6.41 | $6.79 | $6.79 | 1,178,120 |
| 2022-05-04 | $6.62 | $7.07 | $6.41 | $7.04 | $7.04 | 860,976 |
| 2022-05-03 | $6.47 | $6.69 | $6.38 | $6.58 | $6.58 | 728,820 |
| 2022-05-02 | $6.48 | $6.58 | $6.10 | $6.46 | $6.46 | 1,013,019 |
| 2022-04-29 | $6.92 | $7.19 | $6.41 | $6.45 | $6.45 | 1,105,243 |
| 2022-04-28 | $6.73 | $6.99 | $6.33 | $6.91 | $6.91 | 856,857 |
| 2022-04-27 | $6.93 | $7.06 | $6.65 | $6.66 | $6.66 | 918,642 |
| 2022-04-26 | $7.19 | $7.20 | $6.76 | $6.80 | $6.80 | 831,473 |
| 2022-04-25 | $7.01 | $7.34 | $6.81 | $7.27 | $7.27 | 1,073,960 |
| 2022-04-22 | $7.65 | $7.72 | $6.94 | $7.15 | $7.15 | 1,059,169 |
| 2022-04-21 | $8.36 | $8.44 | $7.57 | $7.77 | $7.77 | 1,025,884 |
| 2022-04-20 | $8.59 | $8.65 | $8.31 | $8.36 | $8.36 | 731,224 |
| 2022-04-19 | $8.13 | $8.64 | $8.03 | $8.63 | $8.63 | 716,632 |
| 2022-04-18 | $8.15 | $8.37 | $8.05 | $8.20 | $8.20 | 721,925 |
| 2022-04-14 | $7.77 | $8.11 | $7.73 | $8.08 | $8.08 | 793,616 |
| 2022-04-13 | $7.54 | $7.79 | $7.48 | $7.77 | $7.77 | 588,485 |
| 2022-04-12 | $7.45 | $7.60 | $7.31 | $7.45 | $7.45 | 522,608 |
| 2022-04-11 | $7.38 | $7.47 | $7.15 | $7.33 | $7.33 | 597,241 |
| 2022-04-08 | $7.24 | $7.49 | $7.06 | $7.35 | $7.35 | 760,184 |
| 2022-04-07 | $7.04 | $7.29 | $6.90 | $7.18 | $7.18 | 759,587 |
| 2022-04-06 | $7.17 | $7.36 | $6.92 | $7.06 | $7.06 | 964,137 |
| 2022-04-05 | $7.60 | $7.84 | $7.17 | $7.23 | $7.23 | 968,071 |
| 2022-04-04 | $8.03 | $8.11 | $7.46 | $7.54 | $7.54 | 1,461,053 |
| 2022-04-01 | $7.78 | $8.14 | $7.62 | $7.94 | $7.94 | 903,330 |
| 2022-03-31 | $7.73 | $7.91 | $7.59 | $7.70 | $7.70 | 864,243 |
| 2022-03-30 | $8.48 | $8.58 | $7.71 | $7.77 | $7.77 | 948,969 |
| 2022-03-29 | $7.77 | $8.51 | $7.71 | $8.46 | $8.46 | 1,279,754 |
| 2022-03-28 | $7.84 | $8.00 | $7.47 | $7.86 | $7.86 | 1,699,626 |
| 2022-03-25 | $8.45 | $8.45 | $8.05 | $8.06 | $8.06 | 643,218 |
| 2022-03-24 | $8.11 | $8.48 | $8.11 | $8.39 | $8.39 | 885,482 |
| 2022-03-23 | $8.07 | $8.36 | $8.04 | $8.06 | $8.06 | 645,364 |
| 2022-03-22 | $7.78 | $8.41 | $7.76 | $8.12 | $8.12 | 1,158,205 |
| 2022-03-21 | $7.77 | $7.99 | $7.64 | $7.77 | $7.77 | 716,716 |
| 2022-03-18 | $7.60 | $7.76 | $7.52 | $7.61 | $7.61 | 697,586 |
| 2022-03-17 | $7.50 | $7.93 | $7.44 | $7.69 | $7.69 | 1,270,991 |
| 2022-03-16 | $7.43 | $7.64 | $7.33 | $7.55 | $7.55 | 1,468,257 |
| 2022-03-15 | $7.32 | $7.40 | $7.04 | $7.27 | $7.27 | 1,524,393 |
| 2022-03-14 | $8.16 | $8.23 | $7.39 | $7.45 | $7.45 | 1,899,504 |
| 2022-03-11 | $8.73 | $8.88 | $8.18 | $8.21 | $8.21 | 1,485,188 |
| 2022-03-10 | $8.13 | $8.86 | $8.03 | $8.84 | $8.84 | 1,893,979 |
| 2022-03-09 | $8.27 | $8.31 | $7.92 | $8.23 | $8.23 | 1,937,940 |
| 2022-03-08 | $8.40 | $8.46 | $7.81 | $8.18 | $8.18 | 2,325,995 |
| 2022-03-07 | $9.38 | $9.81 | $8.37 | $8.49 | $8.49 | 3,071,440 |
| 2022-03-04 | $8.80 | $9.54 | $8.51 | $9.36 | $9.36 | 4,689,490 |
| 2022-03-03 | $8.40 | $9.20 | $8.36 | $8.82 | $8.82 | 6,228,126 |
| 2022-03-02 | $7.45 | $7.79 | $7.22 | $7.42 | $7.42 | 1,945,661 |
| 2022-03-01 | $7.85 | $8.34 | $7.28 | $7.36 | $7.36 | 2,895,606 |
| 2022-02-28 | $7.85 | $8.16 | $7.74 | $7.83 | $7.83 | 1,805,803 |
| 2022-02-25 | $7.47 | $8.02 | $7.34 | $8.02 | $8.02 | 1,189,443 |
| 2022-02-24 | $7.19 | $7.48 | $7.01 | $7.47 | $7.47 | 1,385,348 |
| 2022-02-23 | $7.59 | $7.79 | $7.44 | $7.51 | $7.51 | 1,359,162 |
| 2022-02-22 | $7.78 | $7.93 | $7.51 | $7.53 | $7.53 | 915,725 |
| 2022-02-18 | $7.69 | $7.89 | $7.57 | $7.78 | $7.78 | 903,397 |
| 2022-02-17 | $7.92 | $8.16 | $7.52 | $7.73 | $7.73 | 2,199,116 |
| 2022-02-16 | $7.99 | $8.10 | $7.70 | $8.03 | $8.03 | 1,915,411 |
| 2022-02-15 | $7.62 | $8.07 | $7.58 | $8.06 | $8.06 | 2,669,663 |
| 2022-02-14 | $6.94 | $7.55 | $6.91 | $7.51 | $7.51 | 2,632,846 |
| 2022-02-11 | $6.83 | $7.04 | $6.60 | $6.74 | $6.74 | 1,010,892 |
| 2022-02-10 | $6.39 | $7.18 | $6.33 | $6.86 | $6.86 | 2,230,327 |
| 2022-02-09 | $5.86 | $6.63 | $5.82 | $6.63 | $6.63 | 2,342,604 |
| 2022-02-08 | $5.30 | $5.77 | $5.30 | $5.75 | $5.75 | 1,229,424 |
| 2022-02-07 | $5.23 | $5.37 | $5.19 | $5.30 | $5.30 | 562,331 |
| 2022-02-04 | $5.00 | $5.27 | $4.99 | $5.23 | $5.23 | 555,056 |
| 2022-02-03 | $5.10 | $5.20 | $4.99 | $5.04 | $5.04 | 899,309 |
| 2022-02-02 | $5.42 | $5.45 | $5.11 | $5.23 | $5.23 | 685,289 |
| 2022-02-01 | $5.14 | $5.37 | $5.01 | $5.37 | $5.37 | 2,313,918 |
| 2022-01-31 | $5.00 | $5.19 | $5.00 | $5.08 | $5.08 | 916,666 |
| 2022-01-28 | $4.84 | $5.06 | $4.73 | $5.05 | $5.05 | 1,046,250 |
| 2022-01-27 | $5.04 | $5.16 | $4.73 | $4.82 | $4.82 | 1,268,364 |
| 2022-01-26 | $5.09 | $5.26 | $4.87 | $4.98 | $4.98 | 1,955,198 |
| 2022-01-25 | $5.01 | $5.06 | $4.73 | $4.94 | $4.94 | 1,159,871 |
| 2022-01-24 | $4.76 | $5.18 | $4.53 | $5.16 | $5.16 | 2,291,225 |
| 2022-01-21 | $5.11 | $5.23 | $4.91 | $4.94 | $4.94 | 1,261,407 |
| 2022-01-20 | $5.42 | $5.55 | $5.17 | $5.20 | $5.20 | 1,012,759 |
| 2022-01-19 | $5.39 | $5.53 | $5.33 | $5.38 | $5.38 | 724,746 |
| 2022-01-18 | $5.57 | $5.57 | $5.34 | $5.37 | $5.37 | 596,381 |
| 2022-01-14 | $5.51 | $5.66 | $5.39 | $5.60 | $5.60 | 780,385 |
| 2022-01-13 | $5.85 | $5.97 | $5.61 | $5.64 | $5.64 | 639,041 |
| 2022-01-12 | $5.76 | $6.01 | $5.74 | $5.84 | $5.84 | 1,049,494 |
| 2022-01-11 | $5.48 | $5.66 | $5.43 | $5.66 | $5.66 | 443,203 |
| 2022-01-10 | $5.54 | $5.61 | $5.31 | $5.48 | $5.48 | 1,162,328 |
| 2022-01-07 | $5.61 | $5.83 | $5.49 | $5.61 | $5.61 | 1,089,909 |
| 2022-01-06 | $5.79 | $5.95 | $5.52 | $5.65 | $5.65 | 1,306,250 |
| 2022-01-05 | $6.19 | $6.33 | $5.67 | $5.79 | $5.79 | 1,993,150 |
| 2022-01-04 | $6.51 | $6.54 | $6.17 | $6.20 | $6.20 | 1,266,361 |
| 2022-01-03 | $6.27 | $6.55 | $6.26 | $6.42 | $6.42 | 1,172,089 |
| 2021-12-31 | $6.18 | $6.28 | $6.15 | $6.21 | $6.21 | 561,137 |
| 2021-12-30 | $6.36 | $6.50 | $6.11 | $6.17 | $6.17 | 850,972 |
| 2021-12-29 | $6.37 | $6.46 | $6.28 | $6.36 | $6.36 | 912,283 |
| 2021-12-28 | $6.45 | $6.50 | $6.28 | $6.40 | $6.40 | 797,176 |
| 2021-12-27 | $6.41 | $6.54 | $6.28 | $6.46 | $6.46 | 645,864 |
| 2021-12-23 | $6.34 | $6.45 | $6.26 | $6.44 | $6.44 | 632,402 |
| 2021-12-22 | $6.20 | $6.40 | $6.15 | $6.34 | $6.34 | 917,777 |
| 2021-12-21 | $6.01 | $6.29 | $6.01 | $6.22 | $6.22 | 1,091,951 |
| 2021-12-20 | $5.65 | $5.95 | $5.58 | $5.92 | $5.92 | 1,740,037 |
| 2021-12-17 | $5.58 | $5.90 | $5.45 | $5.82 | $5.82 | 1,396,704 |
| 2021-12-16 | $6.19 | $6.20 | $5.63 | $5.67 | $5.67 | 1,469,713 |
| 2021-12-15 | $5.90 | $6.04 | $5.54 | $6.01 | $6.01 | 1,439,846 |
| 2021-12-14 | $5.97 | $6.10 | $5.80 | $5.93 | $5.93 | 1,384,714 |
| 2021-12-13 | $6.32 | $6.33 | $6.05 | $6.10 | $6.10 | 815,308 |
| 2021-12-10 | $6.66 | $6.69 | $6.32 | $6.35 | $6.35 | 1,017,371 |
| 2021-12-09 | $6.74 | $6.85 | $6.49 | $6.56 | $6.56 | 821,013 |
| 2021-12-08 | $6.65 | $6.99 | $6.55 | $6.81 | $6.81 | 1,590,466 |
| 2021-12-07 | $6.29 | $6.77 | $6.18 | $6.60 | $6.60 | 1,712,610 |
| 2021-12-06 | $5.83 | $6.24 | $5.75 | $6.08 | $6.08 | 1,553,508 |
| 2021-12-03 | $5.99 | $6.25 | $5.80 | $5.92 | $5.92 | 1,886,752 |
| 2021-12-02 | $5.99 | $6.25 | $5.72 | $6.22 | $6.22 | 1,950,581 |
| 2021-12-01 | $6.20 | $6.63 | $5.93 | $5.94 | $5.94 | 1,981,784 |
| 2021-11-30 | $6.20 | $6.26 | $5.80 | $6.01 | $6.01 | 1,407,153 |
| 2021-11-29 | $6.35 | $6.41 | $6.09 | $6.24 | $6.24 | 1,015,572 |
| 2021-11-26 | $6.36 | $6.46 | $5.98 | $6.21 | $6.21 | 787,167 |
| 2021-11-24 | $6.46 | $6.79 | $6.18 | $6.77 | $6.77 | 1,336,631 |
| 2021-11-23 | $6.49 | $6.71 | $6.37 | $6.61 | $6.61 | 1,229,860 |
| 2021-11-22 | $5.90 | $6.58 | $5.88 | $6.49 | $6.49 | 1,548,091 |
| 2021-11-19 | $5.99 | $6.24 | $5.93 | $6.01 | $6.01 | 1,616,748 |
| 2021-11-18 | $6.35 | $6.47 | $5.72 | $6.03 | $6.03 | 5,348,999 |
| 2021-11-17 | $6.24 | $7.24 | $6.21 | $6.32 | $6.32 | 3,983,563 |
| 2021-11-16 | $6.75 | $6.75 | $6.32 | $6.47 | $6.47 | 2,865,034 |
| 2021-11-15 | $6.98 | $6.98 | $6.75 | $6.80 | $6.80 | 1,408,486 |
| 2021-11-12 | $6.97 | $7.03 | $6.79 | $6.98 | $6.98 | 1,228,233 |
| 2021-11-11 | $6.70 | $7.00 | $6.62 | $6.97 | $6.97 | 2,228,349 |
| 2021-11-10 | $6.83 | $6.94 | $6.42 | $6.53 | $6.53 | 2,027,214 |
| 2021-11-09 | $7.20 | $7.29 | $6.83 | $6.95 | $6.95 | 1,518,040 |
| 2021-11-08 | $7.00 | $7.48 | $6.88 | $7.19 | $7.19 | 3,646,918 |
| 2021-11-05 | $6.73 | $6.91 | $6.58 | $6.90 | $6.90 | 2,598,175 |
| 2021-11-04 | $6.99 | $6.99 | $6.57 | $6.67 | $6.67 | 1,338,647 |
| 2021-11-03 | $6.82 | $7.04 | $6.78 | $6.89 | $6.89 | 1,075,983 |
| 2021-11-02 | $7.00 | $7.01 | $6.51 | $6.91 | $6.91 | 2,319,917 |
| 2021-11-01 | $6.70 | $7.18 | $6.69 | $7.00 | $7.00 | 2,302,281 |
| 2021-10-29 | $6.96 | $7.00 | $6.53 | $6.63 | $6.63 | 3,934,160 |
| 2021-10-28 | $6.90 | $7.07 | $6.83 | $6.98 | $6.98 | 856,365 |
| 2021-10-27 | $7.02 | $7.13 | $6.81 | $6.87 | $6.87 | 1,684,965 |
| 2021-10-26 | $7.14 | $7.45 | $6.89 | $7.09 | $7.09 | 2,183,294 |
| 2021-10-25 | $7.45 | $7.47 | $7.17 | $7.20 | $7.20 | 1,191,321 |
| 2021-10-22 | $7.30 | $7.58 | $7.26 | $7.39 | $7.39 | 1,128,756 |
| 2021-10-21 | $7.59 | $7.63 | $7.20 | $7.25 | $7.25 | 1,512,968 |
| 2021-10-20 | $7.56 | $7.70 | $7.39 | $7.63 | $7.63 | 1,219,910 |
| 2021-10-19 | $7.55 | $7.86 | $7.35 | $7.64 | $7.64 | 1,673,343 |
| 2021-10-18 | $7.70 | $7.85 | $7.48 | $7.54 | $7.54 | 1,555,553 |
| 2021-10-15 | $7.62 | $7.87 | $7.32 | $7.69 | $7.69 | 3,760,943 |
| 2021-10-14 | $8.14 | $8.17 | $7.59 | $7.77 | $7.77 | 1,717,669 |
| 2021-10-13 | $7.64 | $8.00 | $7.41 | $7.93 | $7.93 | 1,660,120 |
| 2021-10-12 | $7.71 | $8.01 | $7.53 | $7.65 | $7.65 | 2,790,791 |
| 2021-10-11 | $7.88 | $8.06 | $7.64 | $7.65 | $7.65 | 1,857,338 |
| 2021-10-08 | $8.14 | $8.17 | $7.69 | $7.80 | $7.80 | 1,711,583 |
| 2021-10-07 | $8.19 | $8.26 | $7.77 | $8.08 | $8.08 | 2,506,491 |
| 2021-10-06 | $8.37 | $8.37 | $7.73 | $8.09 | $8.09 | 3,681,582 |
| 2021-10-05 | $9.42 | $9.54 | $8.41 | $8.64 | $8.64 | 2,540,014 |
| 2021-10-04 | $9.46 | $9.94 | $9.20 | $9.24 | $9.24 | 2,829,709 |
| 2021-10-01 | $8.77 | $9.41 | $8.77 | $9.26 | $9.26 | 3,737,568 |
| 2021-09-30 | $8.30 | $8.87 | $8.30 | $8.70 | $8.70 | 3,816,683 |
| 2021-09-29 | $8.61 | $8.85 | $8.13 | $8.16 | $8.16 | 2,744,310 |
| 2021-09-28 | $8.90 | $8.90 | $8.26 | $8.52 | $8.52 | 3,922,570 |
| 2021-09-27 | $8.85 | $9.16 | $8.56 | $8.99 | $8.99 | 2,875,095 |
| 2021-09-24 | $8.54 | $8.78 | $8.20 | $8.77 | $8.77 | 3,226,512 |
| 2021-09-23 | $7.74 | $8.90 | $7.66 | $8.88 | $8.88 | 4,395,351 |
| 2021-09-22 | $7.51 | $7.94 | $7.50 | $7.58 | $7.58 | 3,630,237 |
| 2021-09-21 | $7.47 | $7.62 | $7.29 | $7.33 | $7.33 | 1,836,582 |
| 2021-09-20 | $7.32 | $7.77 | $7.06 | $7.37 | $7.37 | 4,732,966 |
| 2021-09-17 | $8.23 | $8.23 | $7.74 | $7.94 | $7.94 | 6,012,902 |
| 2021-09-16 | $8.22 | $8.56 | $7.92 | $8.25 | $8.25 | 2,930,366 |
| 2021-09-15 | $9.10 | $9.17 | $8.12 | $8.28 | $8.28 | 5,016,195 |
| 2021-09-14 | $9.17 | $9.58 | $8.91 | $9.15 | $9.15 | 4,218,404 |
| 2021-09-13 | $8.77 | $9.50 | $8.75 | $9.05 | $9.05 | 4,703,853 |
| 2021-09-10 | $8.92 | $9.33 | $8.52 | $8.59 | $8.59 | 3,647,140 |
| 2021-09-09 | $8.27 | $8.95 | $8.22 | $8.86 | $8.86 | 3,753,249 |
| 2021-09-08 | $9.11 | $9.14 | $8.22 | $8.27 | $8.27 | 4,564,611 |
| 2021-09-07 | $9.23 | $10.06 | $8.89 | $9.21 | $9.21 | 4,756,521 |
| 2021-09-03 | $9.55 | $9.82 | $8.29 | $9.37 | $9.37 | 11,397,513 |
| 2021-09-02 | $10.12 | $11.25 | $9.36 | $9.53 | $9.53 | 31,640,577 |
| 2021-09-01 | $8.60 | $9.21 | $8.57 | $9.08 | $9.08 | 7,544,004 |
| 2021-08-31 | $7.75 | $8.36 | $7.73 | $8.31 | $8.31 | 4,156,768 |
| 2021-08-30 | $7.50 | $8.05 | $7.38 | $7.67 | $7.67 | 4,798,844 |
| 2021-08-27 | $6.67 | $7.42 | $6.67 | $7.31 | $7.31 | 5,004,794 |
| 2021-08-26 | $6.17 | $6.80 | $6.16 | $6.66 | $6.66 | 3,095,997 |
| 2021-08-25 | $6.07 | $6.34 | $5.96 | $6.20 | $6.20 | 1,936,222 |
| 2021-08-24 | $6.03 | $6.37 | $6.00 | $6.15 | $6.15 | 2,464,111 |
| 2021-08-23 | $5.75 | $6.01 | $5.75 | $6.00 | $6.00 | 2,088,659 |
| 2021-08-20 | $5.79 | $5.85 | $5.61 | $5.66 | $5.66 | 1,261,070 |
| 2021-08-19 | $5.88 | $6.14 | $5.62 | $5.85 | $5.85 | 1,847,636 |
| 2021-08-18 | $5.75 | $6.03 | $5.66 | $6.00 | $6.00 | 1,367,754 |
| 2021-08-17 | $5.77 | $5.84 | $5.52 | $5.81 | $5.81 | 1,220,244 |
| 2021-08-16 | $5.67 | $5.93 | $5.54 | $5.87 | $5.87 | 752,984 |
| 2021-08-13 | $5.91 | $6.19 | $5.75 | $5.85 | $5.85 | 2,099,649 |
| 2021-08-12 | $5.89 | $5.92 | $5.77 | $5.89 | $5.89 | 363,666 |
| 2021-08-11 | $5.90 | $5.93 | $5.70 | $5.90 | $5.90 | 529,090 |
| 2021-08-10 | $5.61 | $5.98 | $5.61 | $5.93 | $5.93 | 658,868 |
| 2021-08-09 | $5.63 | $5.70 | $5.49 | $5.64 | $5.64 | 574,583 |
| 2021-08-06 | $5.65 | $5.83 | $5.58 | $5.69 | $5.69 | 616,171 |
| 2021-08-05 | $5.68 | $5.69 | $5.56 | $5.60 | $5.60 | 561,349 |
| 2021-08-04 | $5.90 | $5.91 | $5.63 | $5.66 | $5.66 | 588,510 |
| 2021-08-03 | $5.76 | $5.93 | $5.60 | $5.91 | $5.91 | 599,261 |
| 2021-08-02 | $6.20 | $6.20 | $5.77 | $5.77 | $5.77 | 599,501 |
| 2021-07-30 | $5.72 | $6.06 | $5.61 | $6.04 | $6.04 | 1,121,091 |
| 2021-07-29 | $5.62 | $5.93 | $5.51 | $5.79 | $5.79 | 1,458,899 |
| 2021-07-28 | $5.30 | $5.63 | $5.29 | $5.53 | $5.53 | 905,183 |
| 2021-07-27 | $5.24 | $5.51 | $5.18 | $5.38 | $5.38 | 885,197 |
| 2021-07-26 | $5.50 | $5.63 | $5.41 | $5.56 | $5.56 | 430,496 |
| 2021-07-23 | $5.42 | $5.52 | $5.31 | $5.48 | $5.48 | 571,592 |
| 2021-07-22 | $5.55 | $5.55 | $5.28 | $5.40 | $5.40 | 1,250,197 |
| 2021-07-21 | $5.22 | $5.57 | $5.22 | $5.55 | $5.55 | 1,077,280 |
| 2021-07-20 | $4.98 | $5.29 | $4.90 | $5.20 | $5.20 | 1,120,059 |
| 2021-07-19 | $4.73 | $5.09 | $4.70 | $4.98 | $4.98 | 1,539,438 |
| 2021-07-16 | $5.52 | $5.55 | $5.01 | $5.05 | $5.05 | 2,097,347 |
| 2021-07-15 | $5.80 | $5.94 | $5.49 | $5.49 | $5.49 | 1,505,528 |
| 2021-07-14 | $6.19 | $6.22 | $5.87 | $5.87 | $5.87 | 1,051,495 |
| 2021-07-13 | $6.32 | $6.32 | $6.04 | $6.11 | $6.11 | 782,521 |
| 2021-07-12 | $6.24 | $6.33 | $5.99 | $6.31 | $6.31 | 883,932 |
| 2021-07-09 | $6.23 | $6.36 | $6.10 | $6.29 | $6.29 | 1,007,835 |
| 2021-07-08 | $6.03 | $6.21 | $5.73 | $6.14 | $6.14 | 954,135 |
| 2021-07-07 | $6.33 | $6.40 | $5.90 | $6.16 | $6.16 | 913,148 |
| 2021-07-06 | $6.30 | $6.31 | $6.12 | $6.26 | $6.26 | 891,872 |
| 2021-07-02 | $6.05 | $6.26 | $5.96 | $6.25 | $6.25 | 567,346 |
| 2021-07-01 | $6.11 | $6.12 | $5.86 | $6.08 | $6.08 | 748,642 |
| 2021-06-30 | $6.00 | $6.17 | $5.87 | $6.12 | $6.12 | 593,895 |
| 2021-06-29 | $5.90 | $6.25 | $5.87 | $6.08 | $6.08 | 985,653 |
| 2021-06-28 | $6.20 | $6.24 | $5.79 | $5.87 | $5.87 | 1,325,357 |
| 2021-06-25 | $6.27 | $6.44 | $6.16 | $6.16 | $6.16 | 1,358,619 |
| 2021-06-24 | $6.00 | $6.27 | $5.91 | $6.24 | $6.24 | 1,918,519 |
| 2021-06-23 | $5.67 | $5.94 | $5.64 | $5.85 | $5.85 | 1,235,511 |
| 2021-06-22 | $5.27 | $5.67 | $5.16 | $5.62 | $5.62 | 1,208,843 |
| 2021-06-21 | $5.40 | $5.54 | $5.29 | $5.31 | $5.31 | 2,399,783 |
| 2021-06-18 | $5.20 | $5.59 | $5.18 | $5.36 | $5.36 | 2,997,697 |
| 2021-06-17 | $5.51 | $5.51 | $5.01 | $5.29 | $5.29 | 1,513,767 |
| 2021-06-16 | $5.48 | $5.65 | $5.33 | $5.55 | $5.55 | 900,689 |
| 2021-06-15 | $5.57 | $5.57 | $5.19 | $5.53 | $5.53 | 1,899,764 |
| 2021-06-14 | $5.86 | $5.88 | $5.59 | $5.62 | $5.62 | 631,921 |
| 2021-06-11 | $5.75 | $5.86 | $5.61 | $5.77 | $5.77 | 982,207 |
| 2021-06-10 | $5.83 | $5.92 | $5.52 | $5.57 | $5.57 | 829,309 |
| 2021-06-09 | $5.90 | $6.01 | $5.75 | $5.82 | $5.82 | 1,386,509 |
| 2021-06-08 | $5.55 | $6.00 | $5.46 | $5.97 | $5.97 | 2,250,600 |
| 2021-06-07 | $5.53 | $5.58 | $5.28 | $5.55 | $5.55 | 2,111,332 |
| 2021-06-04 | $5.61 | $5.67 | $5.39 | $5.50 | $5.50 | 1,239,632 |
| 2021-06-03 | $5.39 | $5.54 | $5.20 | $5.52 | $5.52 | 1,089,372 |
| 2021-06-02 | $5.63 | $5.63 | $5.40 | $5.48 | $5.48 | 1,381,534 |
| 2021-06-01 | $5.29 | $5.59 | $5.23 | $5.58 | $5.58 | 2,471,915 |
| 2021-05-28 | $4.81 | $5.18 | $4.67 | $5.16 | $5.16 | 2,325,105 |
| 2021-05-27 | $4.60 | $4.91 | $4.60 | $4.80 | $4.80 | 1,857,602 |
| 2021-05-26 | $4.42 | $4.59 | $4.40 | $4.57 | $4.57 | 1,160,393 |
| 2021-05-25 | $4.62 | $4.69 | $4.38 | $4.39 | $4.39 | 1,647,011 |
| 2021-05-24 | $4.64 | $4.67 | $4.51 | $4.65 | $4.65 | 844,311 |
| 2021-05-21 | $4.70 | $4.79 | $4.54 | $4.56 | $4.56 | 807,520 |
| 2021-05-20 | $4.58 | $4.63 | $4.26 | $4.62 | $4.62 | 1,276,289 |
| 2021-05-19 | $4.44 | $4.64 | $4.32 | $4.62 | $4.62 | 1,399,201 |
| 2021-05-18 | $4.96 | $5.18 | $4.63 | $4.63 | $4.63 | 4,968,372 |
| 2021-05-17 | $4.36 | $4.75 | $4.36 | $4.73 | $4.73 | 3,193,152 |
| 2021-05-14 | $4.22 | $4.45 | $4.20 | $4.36 | $4.36 | 1,156,080 |
| 2021-05-13 | $4.25 | $4.36 | $3.93 | $4.15 | $4.15 | 1,251,834 |
| 2021-05-12 | $4.18 | $4.34 | $4.03 | $4.23 | $4.23 | 953,807 |
| 2021-05-11 | $3.92 | $4.43 | $3.66 | $4.25 | $4.25 | 2,369,959 |
| 2021-05-10 | $4.52 | $4.85 | $4.16 | $4.25 | $4.25 | 2,905,145 |
| 2021-05-07 | $4.42 | $4.64 | $4.28 | $4.49 | $4.49 | 1,432,396 |
| 2021-05-06 | $4.38 | $4.39 | $4.22 | $4.37 | $4.37 | 794,343 |
| 2021-05-05 | $4.24 | $4.57 | $4.14 | $4.44 | $4.44 | 1,511,654 |
| 2021-05-04 | $4.43 | $4.43 | $4.11 | $4.20 | $4.20 | 1,323,607 |
| 2021-05-03 | $4.18 | $4.56 | $4.11 | $4.48 | $4.48 | 1,563,015 |
| 2021-04-30 | $4.21 | $4.24 | $4.05 | $4.10 | $4.10 | 952,260 |
| 2021-04-29 | $4.43 | $4.43 | $4.21 | $4.29 | $4.29 | 1,330,832 |
| 2021-04-28 | $4.38 | $4.46 | $4.27 | $4.35 | $4.35 | 1,315,427 |
| 2021-04-27 | $4.32 | $4.69 | $4.32 | $4.38 | $4.38 | 4,077,015 |
| 2021-04-26 | $4.16 | $4.33 | $4.04 | $4.29 | $4.29 | 2,658,651 |
| 2021-04-23 | $3.67 | $4.39 | $3.67 | $4.17 | $4.17 | 8,125,070 |
| 2021-04-22 | $3.76 | $3.78 | $3.54 | $3.62 | $3.62 | 1,431,378 |
| 2021-04-21 | $3.30 | $3.81 | $3.29 | $3.73 | $3.73 | 1,970,646 |
| 2021-04-20 | $3.42 | $3.45 | $3.24 | $3.36 | $3.36 | 694,287 |
| 2021-04-19 | $3.39 | $3.57 | $3.31 | $3.42 | $3.42 | 766,183 |
| 2021-04-16 | $3.54 | $3.56 | $3.40 | $3.43 | $3.43 | 615,795 |
| 2021-04-15 | $3.35 | $3.54 | $3.34 | $3.49 | $3.49 | 717,871 |
| 2021-04-14 | $3.27 | $3.48 | $3.22 | $3.38 | $3.38 | 1,072,502 |
| 2021-04-13 | $3.19 | $3.31 | $3.17 | $3.24 | $3.24 | 1,094,704 |
| 2021-04-12 | $3.64 | $3.65 | $3.11 | $3.22 | $3.22 | 2,333,480 |
| 2021-04-09 | $3.64 | $3.76 | $3.61 | $3.67 | $3.67 | 479,056 |
| 2021-04-08 | $3.66 | $3.74 | $3.55 | $3.73 | $3.73 | 797,794 |
| 2021-04-07 | $3.67 | $3.72 | $3.61 | $3.68 | $3.68 | 403,489 |
| 2021-04-06 | $3.67 | $3.76 | $3.61 | $3.68 | $3.68 | 803,891 |
| 2021-04-05 | $4.00 | $4.00 | $3.58 | $3.70 | $3.70 | 1,312,914 |
| 2021-04-01 | $3.95 | $4.10 | $3.81 | $3.90 | $3.90 | 1,483,780 |
| 2021-03-31 | $3.85 | $4.15 | $3.78 | $3.78 | $3.78 | 2,789,982 |
| 2021-03-30 | $3.71 | $3.86 | $3.48 | $3.79 | $3.79 | 1,169,946 |
| 2021-03-29 | $3.99 | $4.05 | $3.69 | $3.71 | $3.71 | 1,766,236 |
| 2021-03-26 | $3.69 | $4.00 | $3.67 | $3.83 | $3.83 | 2,435,860 |
| 2021-03-25 | $3.21 | $3.75 | $3.16 | $3.72 | $3.72 | 2,643,092 |
| 2021-03-24 | $3.28 | $3.57 | $3.26 | $3.28 | $3.28 | 1,221,893 |
| 2021-03-23 | $3.59 | $3.64 | $3.21 | $3.28 | $3.28 | 1,360,165 |
| 2021-03-22 | $3.55 | $3.68 | $3.40 | $3.62 | $3.62 | 1,207,138 |
| 2021-03-19 | $3.62 | $3.84 | $3.50 | $3.55 | $3.55 | 1,677,040 |
| 2021-03-18 | $3.65 | $3.94 | $3.56 | $3.62 | $3.62 | 1,439,744 |
| 2021-03-17 | $3.56 | $3.69 | $3.38 | $3.65 | $3.65 | 759,984 |
| 2021-03-16 | $3.61 | $3.72 | $3.49 | $3.59 | $3.59 | 751,534 |
| 2021-03-15 | $3.66 | $3.78 | $3.59 | $3.66 | $3.66 | 672,770 |
| 2021-03-12 | $3.48 | $3.68 | $3.42 | $3.65 | $3.65 | 1,087,479 |
| 2021-03-11 | $3.39 | $3.56 | $3.37 | $3.48 | $3.48 | 1,278,097 |
| 2021-03-10 | $3.42 | $3.55 | $3.26 | $3.34 | $3.34 | 1,413,044 |
| 2021-03-09 | $3.38 | $3.46 | $3.13 | $3.39 | $3.39 | 1,519,558 |
| 2021-03-08 | $3.14 | $3.32 | $3.10 | $3.27 | $3.27 | 1,648,815 |
| 2021-03-05 | $3.00 | $3.22 | $2.79 | $3.19 | $3.19 | 2,247,312 |
| 2021-03-04 | $3.03 | $3.14 | $2.68 | $2.99 | $2.99 | 3,436,322 |
| 2021-03-03 | $3.41 | $3.41 | $3.02 | $3.02 | $3.02 | 3,786,592 |
| 2021-03-02 | $3.61 | $3.85 | $3.27 | $3.34 | $3.34 | 4,014,098 |
| 2021-03-01 | $4.01 | $4.02 | $3.65 | $3.98 | $3.98 | 1,732,423 |
| 2021-02-26 | $3.97 | $3.98 | $3.55 | $3.74 | $3.74 | 1,943,203 |
| 2021-02-25 | $3.96 | $4.03 | $3.72 | $3.97 | $3.97 | 3,416,261 |
| 2021-02-24 | $3.60 | $4.06 | $3.51 | $3.81 | $3.81 | 3,467,681 |
| 2021-02-23 | $3.40 | $3.55 | $3.04 | $3.55 | $3.55 | 2,246,219 |
| 2021-02-22 | $3.26 | $3.75 | $3.23 | $3.58 | $3.58 | 3,197,451 |
| 2021-02-19 | $3.14 | $3.40 | $3.06 | $3.31 | $3.31 | 1,789,434 |
| 2021-02-18 | $3.21 | $3.25 | $3.05 | $3.17 | $3.17 | 1,371,139 |
| 2021-02-17 | $3.32 | $3.41 | $3.17 | $3.24 | $3.24 | 1,089,304 |
| 2021-02-16 | $3.31 | $3.35 | $3.13 | $3.33 | $3.33 | 2,018,137 |
| 2021-02-12 | $3.05 | $3.28 | $2.91 | $3.24 | $3.24 | 1,766,949 |
| 2021-02-11 | $3.19 | $3.20 | $2.93 | $3.01 | $3.01 | 2,205,372 |
| 2021-02-10 | $3.45 | $3.45 | $3.02 | $3.15 | $3.15 | 2,071,367 |
| 2021-02-09 | $3.25 | $3.46 | $3.15 | $3.32 | $3.32 | 2,133,932 |
| 2021-02-08 | $3.45 | $3.46 | $3.17 | $3.24 | $3.24 | 3,006,725 |
| 2021-02-05 | $3.12 | $3.33 | $3.03 | $3.33 | $3.33 | 4,845,793 |
| 2021-02-04 | $3.13 | $3.23 | $2.94 | $3.16 | $3.16 | 2,638,921 |
| 2021-02-03 | $3.18 | $3.39 | $2.88 | $3.17 | $3.17 | 7,074,110 |
| 2021-02-02 | $3.44 | $4.49 | $3.00 | $3.33 | $3.33 | 30,566,241 |
| 2021-02-01 | $2.05 | $3.18 | $2.02 | $2.76 | $2.76 | 30,775,846 |
| 2021-01-29 | $1.90 | $1.91 | $1.72 | $1.77 | $1.77 | 936,596 |
| 2021-01-28 | $1.91 | $2.00 | $1.83 | $1.87 | $1.87 | 929,930 |
| 2021-01-27 | $1.92 | $2.07 | $1.84 | $1.94 | $1.94 | 1,600,098 |
| 2021-01-26 | $2.13 | $2.19 | $1.98 | $2.00 | $2.00 | 911,043 |
| 2021-01-25 | $2.25 | $2.29 | $1.80 | $2.13 | $2.13 | 2,515,345 |
| 2021-01-22 | $2.16 | $2.33 | $2.12 | $2.23 | $2.23 | 1,081,282 |
| 2021-01-21 | $2.35 | $2.37 | $2.16 | $2.20 | $2.20 | 1,074,093 |
| 2021-01-20 | $2.28 | $2.37 | $2.10 | $2.28 | $2.28 | 1,942,880 |
| 2021-01-19 | $2.10 | $2.55 | $2.03 | $2.19 | $2.19 | 4,544,852 |
| 2021-01-15 | $2.24 | $2.24 | $1.97 | $2.16 | $2.16 | 2,199,208 |
| 2021-01-14 | $1.78 | $2.30 | $1.75 | $2.25 | $2.25 | 3,153,208 |
| 2021-01-13 | $1.83 | $1.84 | $1.73 | $1.81 | $1.81 | 695,127 |
| 2021-01-12 | $1.71 | $1.86 | $1.71 | $1.83 | $1.83 | 473,224 |
| 2021-01-11 | $1.85 | $1.85 | $1.68 | $1.73 | $1.73 | 995,320 |
| 2021-01-08 | $1.88 | $1.98 | $1.83 | $1.88 | $1.88 | 924,792 |
| 2021-01-07 | $1.84 | $1.85 | $1.74 | $1.83 | $1.83 | 979,504 |
| 2021-01-06 | $1.73 | $1.84 | $1.67 | $1.78 | $1.78 | 1,469,105 |
| 2021-01-05 | $1.62 | $1.72 | $1.58 | $1.71 | $1.71 | 468,618 |
| 2021-01-04 | $1.68 | $1.75 | $1.52 | $1.58 | $1.58 | 947,964 |
| 2020-12-31 | $1.61 | $1.65 | $1.60 | $1.64 | $1.64 | 395,470 |
| 2020-12-30 | $1.53 | $1.68 | $1.50 | $1.62 | $1.62 | 731,647 |
| 2020-12-29 | $1.55 | $1.58 | $1.50 | $1.54 | $1.54 | 338,975 |
| 2020-12-28 | $1.58 | $1.64 | $1.53 | $1.55 | $1.55 | 597,231 |
| 2020-12-24 | $1.59 | $1.59 | $1.50 | $1.54 | $1.54 | 362,803 |
| 2020-12-23 | $1.55 | $1.60 | $1.53 | $1.57 | $1.57 | 462,987 |
| 2020-12-22 | $1.66 | $1.66 | $1.52 | $1.58 | $1.58 | 478,052 |
| 2020-12-21 | $1.67 | $1.70 | $1.57 | $1.61 | $1.61 | 541,298 |
| 2020-12-18 | $1.59 | $1.70 | $1.56 | $1.66 | $1.66 | 565,655 |
| 2020-12-17 | $1.60 | $1.64 | $1.56 | $1.59 | $1.59 | 518,028 |
| 2020-12-16 | $1.69 | $1.69 | $1.60 | $1.61 | $1.61 | 412,588 |
| 2020-12-15 | $1.69 | $1.80 | $1.64 | $1.67 | $1.67 | 708,714 |
| 2020-12-14 | $1.54 | $1.77 | $1.48 | $1.66 | $1.66 | 1,356,548 |
| 2020-12-11 | $1.71 | $1.72 | $1.60 | $1.63 | $1.63 | 606,604 |
| 2020-12-10 | $1.67 | $1.74 | $1.64 | $1.69 | $1.69 | 680,422 |
| 2020-12-09 | $1.83 | $1.83 | $1.66 | $1.75 | $1.75 | 1,169,713 |
| 2020-12-08 | $1.81 | $1.88 | $1.74 | $1.78 | $1.78 | 1,080,638 |
| 2020-12-07 | $1.92 | $1.97 | $1.72 | $1.81 | $1.81 | 1,703,334 |
| 2020-12-04 | $2.10 | $2.22 | $1.80 | $1.97 | $1.97 | 5,110,941 |
| 2020-12-03 | $1.57 | $2.17 | $1.54 | $1.96 | $1.96 | 9,531,206 |
| 2020-12-02 | $1.33 | $1.61 | $1.23 | $1.57 | $1.57 | 2,408,861 |
| 2020-12-01 | $1.32 | $1.35 | $1.24 | $1.33 | $1.33 | 1,602,932 |
| 2020-11-30 | $1.38 | $1.39 | $1.18 | $1.27 | $1.27 | 1,437,935 |
| 2020-11-27 | $1.29 | $1.39 | $1.28 | $1.38 | $1.38 | 1,381,764 |
| 2020-11-25 | $1.23 | $1.44 | $1.12 | $1.27 | $1.27 | 2,970,673 |
| 2020-11-24 | $1.43 | $1.53 | $1.07 | $1.14 | $1.14 | 6,110,342 |
| 2020-11-23 | $1.05 | $1.82 | $1.00 | $1.39 | $1.39 | 17,456,403 |
| 2020-11-20 | $0.73 | $0.95 | $0.71 | $0.93 | $0.93 | 2,360,433 |
| 2020-11-19 | $0.74 | $0.74 | $0.69 | $0.73 | $0.73 | 414,801 |
| 2020-11-18 | $0.64 | $0.77 | $0.64 | $0.73 | $0.73 | 999,817 |
| 2020-11-17 | $0.67 | $0.69 | $0.65 | $0.67 | $0.67 | 425,477 |
| 2020-11-16 | $0.68 | $0.70 | $0.65 | $0.69 | $0.69 | 872,201 |
| 2020-11-13 | $0.67 | $0.70 | $0.63 | $0.66 | $0.66 | 808,314 |
| 2020-11-12 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 426,081 |
| 2020-11-11 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 522,847 |
| 2020-11-10 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 269,237 |
| 2020-11-09 | $0.73 | $0.74 | $0.67 | $0.69 | $0.69 | 275,171 |
| 2020-11-06 | $0.64 | $0.71 | $0.62 | $0.71 | $0.71 | 501,618 |
| 2020-11-05 | $0.64 | $0.69 | $0.62 | $0.64 | $0.64 | 239,083 |
| 2020-11-04 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 107,043 |
| 2020-11-03 | $0.64 | $0.65 | $0.60 | $0.65 | $0.65 | 131,118 |
| 2020-11-02 | $0.61 | $0.65 | $0.60 | $0.61 | $0.61 | 127,125 |
| 2020-10-30 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 677,924 |
| 2020-10-29 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 419,733 |
| 2020-10-28 | $0.70 | $0.77 | $0.63 | $0.67 | $0.67 | 405,739 |
| 2020-10-27 | $0.73 | $0.80 | $0.71 | $0.72 | $0.72 | 1,002,407 |
| 2020-10-26 | $0.69 | $0.72 | $0.64 | $0.72 | $0.72 | 452,034 |
| 2020-10-23 | $0.65 | $0.75 | $0.65 | $0.69 | $0.69 | 1,035,638 |
| 2020-10-22 | $0.63 | $0.68 | $0.62 | $0.66 | $0.66 | 798,651 |
| 2020-10-21 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 455,278 |
| 2020-10-20 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 418,914 |
| 2020-10-19 | $0.64 | $0.68 | $0.63 | $0.64 | $0.64 | 752,888 |
| 2020-10-16 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 183,781 |
| 2020-10-15 | $0.64 | $0.64 | $0.62 | $0.63 | $0.63 | 358,190 |
| 2020-10-14 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 146,699 |
| 2020-10-13 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 332,051 |
| 2020-10-12 | $0.66 | $0.66 | $0.61 | $0.63 | $0.63 | 350,959 |
| 2020-10-09 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 1,681,325 |
| 2020-10-08 | $0.67 | $0.68 | $0.61 | $0.62 | $0.62 | 526,078 |
| 2020-10-07 | $0.64 | $0.75 | $0.61 | $0.62 | $0.62 | 2,755,710 |
| 2020-10-06 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 274,983 |
| 2020-10-05 | $0.64 | $0.67 | $0.62 | $0.63 | $0.63 | 451,254 |
| 2020-10-02 | $0.64 | $0.67 | $0.62 | $0.64 | $0.64 | 488,045 |
| 2020-10-01 | $0.66 | $0.81 | $0.64 | $0.65 | $0.65 | 744,755 |
| 2020-09-30 | $0.73 | $0.75 | $0.65 | $0.67 | $0.67 | 1,238,614 |
| 2020-09-29 | $0.72 | $0.75 | $0.70 | $0.73 | $0.73 | 503,640 |
| 2020-09-28 | $0.68 | $0.76 | $0.68 | $0.72 | $0.72 | 481,591 |
| 2020-09-25 | $0.65 | $0.72 | $0.59 | $0.67 | $0.67 | 360,947 |
| 2020-09-24 | $0.71 | $0.72 | $0.64 | $0.65 | $0.65 | 719,307 |
| 2020-09-23 | $0.74 | $0.83 | $0.67 | $0.69 | $0.69 | 893,611 |
| 2020-09-22 | $0.72 | $0.72 | $0.64 | $0.67 | $0.67 | 555,448 |
| 2020-09-21 | $0.79 | $0.79 | $0.67 | $0.72 | $0.72 | 653,831 |
| 2020-09-18 | $0.71 | $0.83 | $0.67 | $0.77 | $0.77 | 1,515,227 |
| 2020-09-17 | $0.63 | $0.72 | $0.62 | $0.70 | $0.70 | 1,651,340 |
| 2020-09-16 | $0.55 | $0.69 | $0.55 | $0.66 | $0.66 | 2,998,798 |
| 2020-09-15 | $0.48 | $0.57 | $0.47 | $0.55 | $0.55 | 1,378,837 |
| 2020-09-14 | $0.44 | $0.48 | $0.43 | $0.48 | $0.48 | 562,649 |
| 2020-09-11 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 406,679 |
| 2020-09-10 | $0.45 | $0.48 | $0.43 | $0.45 | $0.45 | 488,245 |
| 2020-09-09 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 343,871 |
| 2020-09-08 | $0.43 | $0.46 | $0.42 | $0.43 | $0.43 | 304,756 |
| 2020-09-04 | $0.44 | $0.45 | $0.40 | $0.44 | $0.44 | 629,150 |
| 2020-09-03 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 560,833 |
| 2020-09-02 | $0.49 | $0.49 | $0.44 | $0.46 | $0.46 | 1,649,326 |
| 2020-09-01 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 1,036,154 |
| 2020-08-31 | $0.48 | $0.51 | $0.47 | $0.49 | $0.49 | 1,319,700 |
| 2020-08-28 | $0.48 | $0.51 | $0.47 | $0.51 | $0.51 | 736,344 |
| 2020-08-27 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 278,045 |
| 2020-08-26 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 405,586 |
| 2020-08-25 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 649,427 |
| 2020-08-24 | $0.48 | $0.49 | $0.47 | $0.47 | $0.47 | 448,064 |
| 2020-08-21 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 857,562 |
| 2020-08-20 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 495,507 |
| 2020-08-19 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 437,854 |
| 2020-08-18 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 584,506 |
| 2020-08-17 | $0.51 | $0.53 | $0.50 | $0.52 | $0.52 | 947,915 |
| 2020-08-14 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 736,018 |
| 2020-08-13 | $0.49 | $0.51 | $0.48 | $0.51 | $0.51 | 1,009,928 |
| 2020-08-12 | $0.50 | $0.51 | $0.47 | $0.50 | $0.50 | 1,188,980 |
| 2020-08-11 | $0.54 | $0.56 | $0.50 | $0.51 | $0.51 | 1,863,461 |
| 2020-08-10 | $0.55 | $0.59 | $0.53 | $0.54 | $0.54 | 1,878,879 |
| 2020-08-07 | $0.52 | $0.65 | $0.52 | $0.55 | $0.55 | 8,199,601 |
| 2020-08-06 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 2,413,871 |
| 2020-08-05 | $0.49 | $0.53 | $0.49 | $0.51 | $0.51 | 1,134,652 |
| 2020-08-04 | $0.48 | $0.49 | $0.48 | $0.49 | $0.49 | 478,625 |
| 2020-08-03 | $0.49 | $0.50 | $0.47 | $0.50 | $0.50 | 1,299,571 |
| 2020-07-31 | $0.50 | $0.52 | $0.47 | $0.49 | $0.49 | 1,294,338 |
| 2020-07-30 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 885,215 |
| 2020-07-29 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 1,106,506 |
| 2020-07-28 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 1,020,369 |
| 2020-07-27 | $0.53 | $0.53 | $0.50 | $0.51 | $0.51 | 1,150,888 |
| 2020-07-24 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 1,733,571 |
| 2020-07-23 | $0.48 | $0.57 | $0.47 | $0.57 | $0.57 | 8,870,682 |
| 2020-07-22 | $0.48 | $0.52 | $0.47 | $0.48 | $0.48 | 3,420,272 |
| 2020-07-21 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 767,518 |
| 2020-07-20 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 756,935 |
| 2020-07-17 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 680,528 |
| 2020-07-16 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 1,349,974 |
| 2020-07-15 | $0.54 | $0.55 | $0.49 | $0.50 | $0.50 | 2,519,973 |
| 2020-07-14 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 2,038,324 |
| 2020-07-13 | $0.53 | $0.53 | $0.49 | $0.51 | $0.51 | 2,588,865 |
| 2020-07-10 | $0.48 | $0.50 | $0.46 | $0.50 | $0.50 | 1,342,539 |
| 2020-07-09 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 2,186,989 |
| 2020-07-08 | $0.52 | $0.55 | $0.49 | $0.51 | $0.51 | 2,270,270 |
| 2020-07-07 | $0.59 | $0.59 | $0.51 | $0.53 | $0.53 | 1,310,548 |
| 2020-07-06 | $0.50 | $0.62 | $0.46 | $0.59 | $0.59 | 2,111,630 |
| 2020-07-02 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 320,580 |
| 2020-07-01 | $0.50 | $0.52 | $0.45 | $0.47 | $0.47 | 539,743 |
| 2020-06-30 | $0.54 | $0.57 | $0.49 | $0.50 | $0.50 | 454,897 |
| 2020-06-29 | $0.51 | $0.57 | $0.50 | $0.52 | $0.52 | 436,632 |
| 2020-06-26 | $0.49 | $0.52 | $0.48 | $0.50 | $0.50 | 350,648 |
| 2020-06-25 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 471,244 |
| 2020-06-24 | $0.56 | $0.56 | $0.49 | $0.52 | $0.52 | 529,041 |
| 2020-06-23 | $0.56 | $0.57 | $0.52 | $0.55 | $0.55 | 466,812 |
| 2020-06-22 | $0.58 | $0.59 | $0.51 | $0.53 | $0.53 | 389,188 |
| 2020-06-19 | $0.59 | $0.61 | $0.55 | $0.57 | $0.57 | 569,697 |
| 2020-06-18 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 298,440 |
| 2020-06-17 | $0.63 | $0.66 | $0.55 | $0.57 | $0.57 | 564,996 |
| 2020-06-16 | $0.66 | $0.70 | $0.62 | $0.62 | $0.62 | 552,108 |
| 2020-06-15 | $0.68 | $0.70 | $0.63 | $0.64 | $0.64 | 350,200 |
| 2020-06-12 | $0.70 | $0.74 | $0.63 | $0.70 | $0.70 | 519,071 |
| 2020-06-11 | $0.85 | $0.85 | $0.67 | $0.69 | $0.69 | 320,274 |
| 2020-06-10 | $0.74 | $0.77 | $0.70 | $0.71 | $0.71 | 268,041 |
| 2020-06-09 | $0.84 | $0.84 | $0.73 | $0.78 | $0.78 | 542,448 |
| 2020-06-08 | $0.81 | $0.88 | $0.80 | $0.81 | $0.81 | 894,506 |
| 2020-06-05 | $0.80 | $0.83 | $0.74 | $0.83 | $0.83 | 443,263 |
| 2020-06-04 | $0.77 | $0.80 | $0.71 | $0.77 | $0.77 | 454,499 |
| 2020-06-03 | $0.73 | $0.82 | $0.73 | $0.81 | $0.81 | 517,866 |
| 2020-06-02 | $0.70 | $0.73 | $0.67 | $0.72 | $0.72 | 243,945 |
| 2020-06-01 | $0.72 | $0.73 | $0.66 | $0.71 | $0.71 | 277,223 |
| 2020-05-29 | $0.76 | $0.77 | $0.70 | $0.71 | $0.71 | 188,590 |
| 2020-05-28 | $0.80 | $0.83 | $0.72 | $0.75 | $0.75 | 379,841 |
| 2020-05-27 | $0.80 | $0.83 | $0.79 | $0.80 | $0.80 | 266,998 |
| 2020-05-26 | $0.80 | $0.84 | $0.79 | $0.80 | $0.80 | 222,362 |
| 2020-05-22 | $0.77 | $0.79 | $0.73 | $0.78 | $0.78 | 117,866 |
| 2020-05-21 | $0.78 | $0.82 | $0.76 | $0.77 | $0.77 | 598,560 |
| 2020-05-20 | $0.75 | $0.80 | $0.73 | $0.79 | $0.79 | 231,974 |
| 2020-05-19 | $0.80 | $0.80 | $0.71 | $0.75 | $0.75 | 132,746 |
| 2020-05-18 | $0.69 | $0.77 | $0.65 | $0.77 | $0.77 | 248,204 |
| 2020-05-15 | $0.66 | $0.72 | $0.65 | $0.69 | $0.69 | 212,363 |
| 2020-05-14 | $0.68 | $0.71 | $0.62 | $0.65 | $0.65 | 278,359 |
| 2020-05-13 | $0.75 | $0.76 | $0.64 | $0.69 | $0.69 | 312,866 |
| 2020-05-12 | $0.59 | $0.76 | $0.59 | $0.74 | $0.74 | 606,206 |
| 2020-05-11 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 211,717 |
| 2020-05-08 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 243,317 |
| 2020-05-07 | $0.52 | $0.56 | $0.52 | $0.55 | $0.55 | 232,924 |
| 2020-05-06 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 323,300 |
| 2020-05-05 | $0.51 | $0.53 | $0.50 | $0.53 | $0.53 | 208,284 |
| 2020-05-04 | $0.51 | $0.51 | $0.48 | $0.50 | $0.50 | 51,625 |
| 2020-05-01 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 266,162 |
| 2020-04-30 | $0.51 | $0.55 | $0.48 | $0.52 | $0.52 | 106,202 |
| 2020-04-29 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 222,642 |
| 2020-04-28 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 107,204 |
| 2020-04-27 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 213,759 |
| 2020-04-24 | $0.47 | $0.49 | $0.44 | $0.48 | $0.48 | 142,063 |
| 2020-04-23 | $0.45 | $0.48 | $0.45 | $0.47 | $0.47 | 240,496 |
| 2020-04-22 | $0.45 | $0.47 | $0.42 | $0.45 | $0.45 | 168,119 |
| 2020-04-21 | $0.46 | $0.47 | $0.40 | $0.45 | $0.45 | 191,275 |
| 2020-04-20 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 244,371 |
| 2020-04-17 | $0.52 | $0.53 | $0.45 | $0.45 | $0.45 | 702,479 |
| 2020-04-16 | $0.52 | $0.52 | $0.49 | $0.50 | $0.50 | 306,889 |
| 2020-04-15 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 236,298 |
| 2020-04-14 | $0.49 | $0.54 | $0.46 | $0.52 | $0.52 | 371,076 |
| 2020-04-13 | $0.48 | $0.49 | $0.45 | $0.49 | $0.49 | 118,086 |
| 2020-04-09 | $0.47 | $0.49 | $0.44 | $0.48 | $0.48 | 236,057 |
| 2020-04-08 | $0.46 | $0.48 | $0.42 | $0.46 | $0.46 | 203,561 |
| 2020-04-07 | $0.47 | $0.48 | $0.43 | $0.46 | $0.46 | 238,988 |
| 2020-04-06 | $0.45 | $0.49 | $0.43 | $0.47 | $0.47 | 131,344 |
| 2020-04-03 | $0.44 | $0.45 | $0.40 | $0.43 | $0.43 | 213,302 |
| 2020-04-02 | $0.42 | $0.45 | $0.40 | $0.44 | $0.44 | 175,493 |
| 2020-04-01 | $0.46 | $0.49 | $0.40 | $0.43 | $0.43 | 196,970 |
| 2020-03-31 | $0.45 | $0.50 | $0.43 | $0.46 | $0.46 | 193,305 |
| 2020-03-30 | $0.45 | $0.57 | $0.43 | $0.45 | $0.45 | 880,172 |
| 2020-03-27 | $0.43 | $0.45 | $0.40 | $0.42 | $0.42 | 131,021 |
| 2020-03-26 | $0.42 | $0.45 | $0.38 | $0.45 | $0.45 | 748,106 |
| 2020-03-25 | $0.40 | $0.46 | $0.36 | $0.45 | $0.45 | 977,838 |
| 2020-03-24 | $0.39 | $0.41 | $0.35 | $0.39 | $0.39 | 775,584 |
| 2020-03-23 | $0.41 | $0.42 | $0.36 | $0.38 | $0.38 | 247,814 |
| 2020-03-20 | $0.44 | $0.49 | $0.38 | $0.40 | $0.40 | 587,658 |
| 2020-03-19 | $0.53 | $0.53 | $0.40 | $0.42 | $0.42 | 193,903 |
| 2020-03-18 | $0.42 | $0.59 | $0.38 | $0.39 | $0.39 | 302,358 |
| 2020-03-17 | $0.40 | $0.45 | $0.38 | $0.44 | $0.44 | 467,582 |
| 2020-03-16 | $0.40 | $0.46 | $0.35 | $0.37 | $0.37 | 314,692 |
| 2020-03-13 | $0.45 | $0.50 | $0.40 | $0.46 | $0.46 | 572,910 |
| 2020-03-12 | $0.46 | $0.46 | $0.37 | $0.43 | $0.43 | 744,010 |
| 2020-03-11 | $0.52 | $0.53 | $0.46 | $0.46 | $0.46 | 306,038 |
| 2020-03-10 | $0.52 | $0.53 | $0.49 | $0.51 | $0.51 | 857,226 |
| 2020-03-09 | $0.49 | $0.55 | $0.42 | $0.51 | $0.51 | 1,182,261 |
| 2020-03-06 | $0.75 | $0.77 | $0.55 | $0.55 | $0.55 | 1,046,056 |
| 2020-03-05 | $0.75 | $0.77 | $0.67 | $0.77 | $0.77 | 310,487 |
| 2020-03-04 | $0.87 | $0.87 | $0.73 | $0.75 | $0.75 | 524,829 |
| 2020-03-03 | $0.77 | $0.90 | $0.73 | $0.74 | $0.74 | 824,176 |
| 2020-03-02 | $0.80 | $0.85 | $0.79 | $0.84 | $0.84 | 254,599 |
| 2020-02-28 | $0.82 | $0.88 | $0.78 | $0.80 | $0.80 | 636,362 |
| 2020-02-27 | $0.95 | $0.97 | $0.81 | $0.90 | $0.90 | 341,225 |
| 2020-02-26 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 759,985 |
| 2020-02-25 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 267,471 |
| 2020-02-24 | $1.00 | $1.02 | $0.96 | $1.01 | $1.01 | 543,419 |
| 2020-02-21 | $1.00 | $1.05 | $0.97 | $1.03 | $1.03 | 76,606 |
| 2020-02-20 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 274,841 |
| 2020-02-19 | $1.03 | $1.07 | $0.99 | $1.04 | $1.04 | 347,405 |
| 2020-02-18 | $1.02 | $1.12 | $0.98 | $1.00 | $1.00 | 1,633,541 |
| 2020-02-14 | $1.01 | $1.02 | $0.99 | $1.01 | $1.01 | 131,052 |
| 2020-02-13 | $1.06 | $1.06 | $0.99 | $1.01 | $1.01 | 233,562 |
| 2020-02-12 | $1.02 | $1.13 | $0.98 | $1.06 | $1.06 | 1,074,959 |
| 2020-02-11 | $0.90 | $1.02 | $0.90 | $1.02 | $1.02 | 307,513 |
| 2020-02-10 | $0.98 | $0.98 | $0.87 | $0.89 | $0.89 | 237,618 |
| 2020-02-07 | $0.88 | $0.91 | $0.88 | $0.90 | $0.90 | 180,531 |
| 2020-02-06 | $0.90 | $0.94 | $0.88 | $0.89 | $0.89 | 157,436 |
| 2020-02-05 | $0.89 | $0.90 | $0.86 | $0.88 | $0.88 | 103,172 |
| 2020-02-04 | $0.88 | $0.91 | $0.86 | $0.86 | $0.86 | 114,726 |
| 2020-02-03 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 147,740 |
| 2020-01-31 | $0.91 | $0.94 | $0.85 | $0.85 | $0.85 | 105,730 |
| 2020-01-30 | $0.88 | $0.93 | $0.85 | $0.92 | $0.92 | 105,142 |
| 2020-01-29 | $0.94 | $0.94 | $0.87 | $0.89 | $0.89 | 102,183 |
| 2020-01-28 | $0.89 | $0.94 | $0.89 | $0.90 | $0.90 | 74,653 |
| 2020-01-27 | $0.87 | $0.96 | $0.78 | $0.89 | $0.89 | 271,195 |
| 2020-01-24 | $0.95 | $0.99 | $0.88 | $0.90 | $0.90 | 352,003 |
| 2020-01-23 | $0.98 | $0.99 | $0.94 | $0.97 | $0.97 | 158,474 |
| 2020-01-22 | $1.04 | $1.05 | $0.98 | $0.99 | $0.99 | 310,107 |
| 2020-01-21 | $1.08 | $1.08 | $1.02 | $1.04 | $1.04 | 501,787 |
| 2020-01-17 | $1.06 | $1.06 | $1.00 | $1.03 | $1.03 | 334,844 |
| 2020-01-16 | $1.15 | $1.15 | $0.98 | $1.05 | $1.05 | 706,284 |
| 2020-01-15 | $1.15 | $1.20 | $1.07 | $1.08 | $1.08 | 634,532 |
| 2020-01-14 | $0.93 | $1.20 | $0.90 | $1.10 | $1.10 | 3,292,876 |
| 2020-01-13 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 648,889 |
| 2020-01-10 | $0.85 | $0.90 | $0.85 | $0.87 | $0.87 | 216,853 |
| 2020-01-09 | $0.93 | $0.93 | $0.82 | $0.85 | $0.85 | 543,545 |
| 2020-01-08 | $0.92 | $0.95 | $0.87 | $0.89 | $0.89 | 229,120 |
| 2020-01-07 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 66,276 |
| 2020-01-06 | $0.92 | $0.95 | $0.90 | $0.95 | $0.95 | 220,775 |
| 2020-01-03 | $0.95 | $0.96 | $0.90 | $0.92 | $0.92 | 181,563 |
| 2020-01-02 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 185,208 |
| 2019-12-31 | $0.91 | $0.95 | $0.91 | $0.94 | $0.94 | 204,765 |
| 2019-12-30 | $0.91 | $0.96 | $0.91 | $0.94 | $0.94 | 338,564 |
| 2019-12-27 | $0.93 | $1.00 | $0.93 | $0.93 | $0.93 | 248,254 |
| 2019-12-26 | $0.90 | $0.95 | $0.90 | $0.95 | $0.95 | 240,700 |
| 2019-12-24 | $0.91 | $0.92 | $0.82 | $0.90 | $0.90 | 253,029 |
| 2019-12-23 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 266,741 |
| 2019-12-20 | $0.94 | $0.97 | $0.90 | $0.91 | $0.91 | 197,020 |
| 2019-12-19 | $0.90 | $0.97 | $0.90 | $0.93 | $0.93 | 325,940 |
| 2019-12-18 | $0.94 | $1.00 | $0.91 | $0.91 | $0.91 | 501,754 |
| 2019-12-17 | $0.92 | $1.05 | $0.92 | $0.94 | $0.94 | 1,303,977 |
| 2019-12-16 | $0.93 | $0.99 | $0.87 | $0.91 | $0.91 | 441,065 |
| 2019-12-13 | $0.99 | $1.00 | $0.85 | $1.00 | $1.00 | 524,664 |
| 2019-12-12 | $0.78 | $0.96 | $0.73 | $0.96 | $0.96 | 1,031,171 |
| 2019-12-11 | $0.76 | $0.79 | $0.72 | $0.72 | $0.72 | 186,831 |
| 2019-12-10 | $0.75 | $0.79 | $0.74 | $0.75 | $0.75 | 125,872 |
| 2019-12-09 | $0.79 | $0.79 | $0.74 | $0.76 | $0.76 | 291,147 |
| 2019-12-06 | $0.76 | $0.82 | $0.75 | $0.78 | $0.78 | 194,482 |
| 2019-12-05 | $0.90 | $0.90 | $0.70 | $0.74 | $0.74 | 582,928 |
| 2019-12-04 | $0.68 | $0.78 | $0.68 | $0.74 | $0.74 | 511,347 |
| 2019-12-03 | $0.73 | $0.75 | $0.58 | $0.69 | $0.69 | 946,663 |
| 2019-12-02 | $0.67 | $0.71 | $0.64 | $0.71 | $0.71 | 613,673 |
| 2019-11-29 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 164,376 |
| 2019-11-27 | $0.62 | $0.66 | $0.59 | $0.65 | $0.65 | 536,689 |
| 2019-11-26 | $0.56 | $0.63 | $0.53 | $0.63 | $0.63 | 860,970 |
| 2019-11-25 | $0.54 | $0.55 | $0.51 | $0.55 | $0.55 | 321,951 |
| 2019-11-22 | $0.53 | $0.55 | $0.53 | $0.54 | $0.54 | 297,700 |
| 2019-11-21 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 860,171 |
| 2019-11-20 | $0.53 | $0.56 | $0.52 | $0.53 | $0.53 | 433,271 |
| 2019-11-19 | $0.51 | $0.56 | $0.51 | $0.53 | $0.53 | 228,398 |
| 2019-11-18 | $0.57 | $0.58 | $0.51 | $0.52 | $0.52 | 584,760 |
| 2019-11-15 | $0.58 | $0.60 | $0.55 | $0.57 | $0.57 | 267,247 |
| 2019-11-14 | $0.55 | $0.60 | $0.54 | $0.55 | $0.55 | 518,844 |
| 2019-11-13 | $0.61 | $0.62 | $0.56 | $0.58 | $0.58 | 529,297 |
| 2019-11-12 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 533,890 |
| 2019-11-11 | $0.62 | $0.65 | $0.61 | $0.62 | $0.62 | 555,423 |
| 2019-11-08 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 322,126 |
| 2019-11-07 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 221,300 |
| 2019-11-06 | $0.60 | $0.68 | $0.60 | $0.64 | $0.64 | 461,353 |
| 2019-11-05 | $0.64 | $0.65 | $0.61 | $0.64 | $0.64 | 662,376 |
| 2019-11-04 | $0.64 | $0.68 | $0.61 | $0.63 | $0.63 | 891,128 |
| 2019-11-01 | $0.66 | $0.66 | $0.60 | $0.63 | $0.63 | 740,146 |
| 2019-10-31 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 282,591 |
| 2019-10-30 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 335,739 |
| 2019-10-29 | $0.65 | $0.69 | $0.62 | $0.66 | $0.66 | 542,208 |
| 2019-10-28 | $0.67 | $0.72 | $0.64 | $0.64 | $0.64 | 569,313 |
| 2019-10-25 | $0.67 | $0.70 | $0.64 | $0.66 | $0.66 | 802,058 |
| 2019-10-24 | $0.72 | $0.75 | $0.66 | $0.68 | $0.68 | 522,923 |
| 2019-10-23 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 205,657 |
| 2019-10-22 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 487,434 |
| 2019-10-21 | $0.83 | $0.83 | $0.74 | $0.75 | $0.75 | 710,494 |
| 2019-10-18 | $0.83 | $0.83 | $0.75 | $0.76 | $0.76 | 294,144 |
| 2019-10-17 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 1,196,851 |
| 2019-10-16 | $0.78 | $0.80 | $0.74 | $0.76 | $0.76 | 412,302 |
| 2019-10-15 | $0.82 | $0.85 | $0.76 | $0.77 | $0.77 | 761,468 |
| 2019-10-14 | $0.80 | $0.83 | $0.78 | $0.82 | $0.82 | 579,705 |
| 2019-10-11 | $0.75 | $0.82 | $0.74 | $0.80 | $0.80 | 2,281,686 |
| 2019-10-10 | $0.78 | $0.79 | $0.63 | $0.69 | $0.69 | 2,410,152 |
| 2019-10-09 | $0.77 | $0.82 | $0.77 | $0.79 | $0.79 | 945,768 |
| 2019-10-08 | $0.80 | $0.82 | $0.77 | $0.77 | $0.77 | 634,270 |
| 2019-10-07 | $0.88 | $0.93 | $0.74 | $0.75 | $0.75 | 2,203,254 |
| 2019-10-04 | $1.00 | $1.01 | $0.88 | $0.89 | $0.89 | 727,482 |
| 2019-10-03 | $1.03 | $1.04 | $0.93 | $0.98 | $0.98 | 594,499 |
| 2019-10-02 | $1.09 | $1.11 | $1.02 | $1.03 | $1.03 | 342,441 |
| 2019-10-01 | $1.14 | $1.17 | $1.06 | $1.09 | $1.09 | 468,222 |
| 2019-09-30 | $1.16 | $1.18 | $1.13 | $1.13 | $1.13 | 370,785 |
| 2019-09-27 | $1.16 | $1.19 | $1.15 | $1.16 | $1.16 | 265,160 |
| 2019-09-26 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 313,500 |
| 2019-09-25 | $1.17 | $1.24 | $1.12 | $1.19 | $1.19 | 589,000 |
| 2019-09-24 | $1.24 | $1.25 | $1.15 | $1.17 | $1.17 | 520,542 |
| 2019-09-23 | $1.21 | $1.27 | $1.16 | $1.25 | $1.25 | 1,092,054 |
| 2019-09-20 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 732,445 |
| 2019-09-19 | $1.27 | $1.30 | $1.26 | $1.28 | $1.28 | 249,811 |
| 2019-09-18 | $1.30 | $1.30 | $1.24 | $1.27 | $1.27 | 337,299 |
| 2019-09-17 | $1.38 | $1.38 | $1.26 | $1.31 | $1.31 | 526,959 |
| 2019-09-16 | $1.31 | $1.42 | $1.30 | $1.32 | $1.32 | 1,069,711 |
| 2019-09-13 | $1.21 | $1.32 | $1.21 | $1.30 | $1.30 | 961,327 |
| 2019-09-12 | $1.24 | $1.25 | $1.17 | $1.21 | $1.21 | 2,552,160 |
| 2019-09-11 | $1.28 | $1.29 | $1.23 | $1.24 | $1.24 | 810,073 |
| 2019-09-10 | $1.26 | $1.29 | $1.23 | $1.23 | $1.23 | 958,768 |
| 2019-09-09 | $1.24 | $1.28 | $1.21 | $1.26 | $1.26 | 506,146 |
| 2019-09-06 | $1.26 | $1.29 | $1.19 | $1.22 | $1.22 | 1,074,676 |
| 2019-09-05 | $1.20 | $1.25 | $1.16 | $1.18 | $1.18 | 540,348 |
| 2019-09-04 | $1.33 | $1.33 | $1.18 | $1.20 | $1.20 | 1,119,572 |
| 2019-09-03 | $1.31 | $1.32 | $1.23 | $1.25 | $1.25 | 508,009 |
| 2019-08-30 | $1.34 | $1.38 | $1.30 | $1.31 | $1.31 | 200,528 |
| 2019-08-29 | $1.25 | $1.32 | $1.24 | $1.32 | $1.32 | 234,478 |
| 2019-08-28 | $1.14 | $1.25 | $1.14 | $1.23 | $1.23 | 204,009 |
| 2019-08-27 | $1.23 | $1.25 | $1.11 | $1.13 | $1.13 | 673,586 |
| 2019-08-26 | $1.33 | $1.33 | $1.21 | $1.23 | $1.23 | 248,685 |
| 2019-08-23 | $1.27 | $1.30 | $1.25 | $1.28 | $1.28 | 233,183 |
| 2019-08-22 | $1.30 | $1.31 | $1.24 | $1.27 | $1.27 | 571,533 |
| 2019-08-21 | $1.31 | $1.36 | $1.26 | $1.29 | $1.29 | 328,323 |
| 2019-08-20 | $1.29 | $1.31 | $1.23 | $1.26 | $1.26 | 374,347 |
| 2019-08-19 | $1.26 | $1.36 | $1.21 | $1.28 | $1.28 | 581,322 |
| 2019-08-16 | $1.22 | $1.25 | $1.21 | $1.25 | $1.25 | 260,170 |
| 2019-08-15 | $1.30 | $1.32 | $1.16 | $1.20 | $1.20 | 483,611 |
| 2019-08-14 | $1.37 | $1.37 | $1.27 | $1.29 | $1.29 | 443,494 |
| 2019-08-13 | $1.29 | $1.43 | $1.29 | $1.41 | $1.41 | 404,056 |
| 2019-08-12 | $1.42 | $1.42 | $1.27 | $1.31 | $1.31 | 437,859 |
| 2019-08-09 | $1.36 | $1.38 | $1.29 | $1.33 | $1.33 | 270,195 |
| 2019-08-08 | $1.29 | $1.40 | $1.28 | $1.37 | $1.37 | 393,626 |
| 2019-08-07 | $1.31 | $1.35 | $1.26 | $1.27 | $1.27 | 307,717 |
| 2019-08-06 | $1.44 | $1.45 | $1.33 | $1.35 | $1.35 | 300,511 |
| 2019-08-05 | $1.51 | $1.51 | $1.36 | $1.40 | $1.40 | 452,842 |
| 2019-08-02 | $1.52 | $1.52 | $1.41 | $1.45 | $1.45 | 310,160 |
| 2019-08-01 | $1.53 | $1.56 | $1.42 | $1.47 | $1.47 | 473,453 |
| 2019-07-31 | $1.51 | $1.59 | $1.48 | $1.51 | $1.51 | 357,788 |
| 2019-07-30 | $1.50 | $1.52 | $1.46 | $1.50 | $1.50 | 359,951 |
| 2019-07-29 | $1.54 | $1.54 | $1.45 | $1.50 | $1.50 | 370,432 |
| 2019-07-26 | $1.56 | $1.58 | $1.50 | $1.50 | $1.50 | 332,987 |
| 2019-07-25 | $1.64 | $1.64 | $1.55 | $1.56 | $1.56 | 535,550 |
| 2019-07-24 | $1.67 | $1.68 | $1.61 | $1.64 | $1.64 | 194,465 |
| 2019-07-23 | $1.65 | $1.70 | $1.63 | $1.68 | $1.68 | 186,363 |
| 2019-07-22 | $1.69 | $1.72 | $1.62 | $1.65 | $1.65 | 230,521 |
| 2019-07-19 | $1.67 | $1.70 | $1.63 | $1.70 | $1.70 | 146,481 |
| 2019-07-18 | $1.67 | $1.69 | $1.60 | $1.68 | $1.68 | 342,796 |
| 2019-07-17 | $1.71 | $1.71 | $1.64 | $1.67 | $1.67 | 237,849 |
| 2019-07-16 | $1.68 | $1.74 | $1.65 | $1.67 | $1.67 | 214,145 |
| 2019-07-15 | $1.67 | $1.70 | $1.64 | $1.68 | $1.68 | 145,926 |
| 2019-07-12 | $1.67 | $1.69 | $1.62 | $1.66 | $1.66 | 288,526 |
| 2019-07-11 | $1.72 | $1.75 | $1.62 | $1.64 | $1.64 | 262,874 |
| 2019-07-10 | $1.71 | $1.77 | $1.66 | $1.73 | $1.73 | 399,185 |
| 2019-07-09 | $1.75 | $1.75 | $1.66 | $1.67 | $1.67 | 254,894 |
| 2019-07-08 | $1.90 | $1.92 | $1.70 | $1.72 | $1.72 | 483,465 |
| 2019-07-05 | $1.86 | $1.90 | $1.81 | $1.89 | $1.89 | 519,485 |
| 2019-07-03 | $1.93 | $1.93 | $1.77 | $1.79 | $1.79 | 281,257 |
| 2019-07-02 | $1.80 | $1.85 | $1.71 | $1.74 | $1.74 | 436,514 |
| 2019-07-01 | $1.90 | $2.00 | $1.72 | $1.77 | $1.77 | 908,728 |
| 2019-06-28 | $1.74 | $1.74 | $1.67 | $1.70 | $1.70 | 646,942 |
| 2019-06-27 | $1.76 | $1.76 | $1.62 | $1.64 | $1.64 | 897,366 |
| 2019-06-26 | $1.56 | $1.75 | $1.48 | $1.61 | $1.61 | 1,325,912 |
| 2019-06-25 | $1.50 | $1.54 | $1.45 | $1.47 | $1.47 | 689,267 |
| 2019-06-24 | $1.57 | $1.59 | $1.49 | $1.50 | $1.50 | 441,762 |
| 2019-06-21 | $1.59 | $1.59 | $1.52 | $1.55 | $1.55 | 511,439 |
| 2019-06-20 | $1.64 | $1.65 | $1.55 | $1.58 | $1.58 | 1,140,409 |
| 2019-06-19 | $1.60 | $1.63 | $1.57 | $1.60 | $1.60 | 211,232 |
| 2019-06-18 | $1.60 | $1.65 | $1.58 | $1.59 | $1.59 | 277,792 |
| 2019-06-17 | $1.53 | $1.60 | $1.51 | $1.59 | $1.59 | 545,306 |
| 2019-06-14 | $1.58 | $1.60 | $1.51 | $1.52 | $1.52 | 267,543 |
| 2019-06-13 | $1.57 | $1.61 | $1.54 | $1.59 | $1.59 | 318,428 |
| 2019-06-12 | $1.58 | $1.58 | $1.53 | $1.55 | $1.55 | 439,285 |
| 2019-06-11 | $1.60 | $1.62 | $1.57 | $1.58 | $1.58 | 252,358 |
| 2019-06-10 | $1.64 | $1.68 | $1.57 | $1.57 | $1.57 | 390,873 |
| 2019-06-07 | $1.63 | $1.71 | $1.62 | $1.64 | $1.64 | 907,033 |
| 2019-06-06 | $1.56 | $1.67 | $1.55 | $1.63 | $1.63 | 619,951 |
| 2019-06-05 | $1.60 | $1.68 | $1.54 | $1.55 | $1.55 | 3,274,642 |
| 2019-06-04 | $1.55 | $1.70 | $1.51 | $1.54 | $1.54 | 1,942,354 |
| 2019-06-03 | $1.48 | $1.55 | $1.44 | $1.51 | $1.51 | 613,747 |
| 2019-05-31 | $1.50 | $1.53 | $1.46 | $1.48 | $1.48 | 474,982 |
| 2019-05-30 | $1.51 | $1.54 | $1.46 | $1.51 | $1.51 | 343,046 |
| 2019-05-29 | $1.56 | $1.58 | $1.48 | $1.50 | $1.50 | 570,349 |
| 2019-05-28 | $1.63 | $1.64 | $1.54 | $1.55 | $1.55 | 479,202 |
| 2019-05-24 | $1.63 | $1.69 | $1.60 | $1.62 | $1.62 | 258,065 |
| 2019-05-23 | $1.70 | $1.70 | $1.61 | $1.62 | $1.62 | 720,211 |
| 2019-05-22 | $1.80 | $1.81 | $1.72 | $1.73 | $1.73 | 386,528 |
| 2019-05-21 | $1.82 | $1.84 | $1.77 | $1.82 | $1.82 | 368,869 |
| 2019-05-20 | $1.82 | $1.87 | $1.70 | $1.76 | $1.76 | 673,777 |
| 2019-05-17 | $1.85 | $1.96 | $1.82 | $1.82 | $1.82 | 719,836 |
| 2019-05-16 | $2.03 | $2.12 | $1.78 | $1.80 | $1.80 | 983,709 |
| 2019-05-15 | $2.05 | $2.13 | $2.00 | $2.02 | $2.02 | 210,870 |
| 2019-05-14 | $2.01 | $2.07 | $2.00 | $2.06 | $2.06 | 247,461 |
| 2019-05-13 | $2.10 | $2.10 | $2.01 | $2.02 | $2.02 | 392,394 |
| 2019-05-10 | $2.13 | $2.17 | $2.10 | $2.14 | $2.14 | 318,928 |
| 2019-05-09 | $2.09 | $2.16 | $2.06 | $2.15 | $2.15 | 547,875 |
| 2019-05-08 | $2.09 | $2.13 | $2.07 | $2.11 | $2.11 | 248,215 |
| 2019-05-07 | $2.11 | $2.15 | $2.05 | $2.10 | $2.10 | 278,688 |
| 2019-05-06 | $2.09 | $2.15 | $2.06 | $2.13 | $2.13 | 244,475 |
| 2019-05-03 | $2.07 | $2.19 | $2.06 | $2.16 | $2.16 | 339,851 |
| 2019-05-02 | $2.10 | $2.14 | $2.00 | $2.06 | $2.06 | 526,633 |
| 2019-05-01 | $2.14 | $2.15 | $2.06 | $2.07 | $2.07 | 326,952 |
| 2019-04-30 | $2.17 | $2.19 | $2.11 | $2.15 | $2.15 | 212,786 |
| 2019-04-29 | $2.17 | $2.20 | $2.12 | $2.19 | $2.19 | 189,928 |
| 2019-04-26 | $2.09 | $2.17 | $2.02 | $2.16 | $2.16 | 495,042 |
| 2019-04-25 | $2.19 | $2.20 | $2.08 | $2.09 | $2.09 | 354,277 |
| 2019-04-24 | $2.26 | $2.27 | $2.16 | $2.19 | $2.19 | 427,573 |
| 2019-04-23 | $2.26 | $2.31 | $2.22 | $2.25 | $2.25 | 391,108 |
| 2019-04-22 | $2.31 | $2.31 | $2.23 | $2.27 | $2.27 | 178,464 |
| 2019-04-18 | $2.34 | $2.34 | $2.24 | $2.31 | $2.31 | 237,265 |
| 2019-04-17 | $2.33 | $2.38 | $2.31 | $2.35 | $2.35 | 189,611 |
| 2019-04-16 | $2.33 | $2.40 | $2.31 | $2.34 | $2.34 | 417,186 |
| 2019-04-15 | $2.36 | $2.37 | $2.30 | $2.33 | $2.33 | 170,781 |
| 2019-04-12 | $2.26 | $2.38 | $2.25 | $2.35 | $2.35 | 482,123 |
| 2019-04-11 | $2.30 | $2.32 | $2.21 | $2.23 | $2.23 | 282,378 |
| 2019-04-10 | $2.28 | $2.31 | $2.27 | $2.29 | $2.29 | 308,681 |
| 2019-04-09 | $2.42 | $2.42 | $2.25 | $2.27 | $2.27 | 384,466 |
| 2019-04-08 | $2.31 | $2.48 | $2.30 | $2.42 | $2.42 | 519,543 |
| 2019-04-05 | $2.24 | $2.35 | $2.24 | $2.33 | $2.33 | 568,401 |
| 2019-04-04 | $2.15 | $2.26 | $2.14 | $2.23 | $2.23 | 310,634 |
| 2019-04-03 | $2.22 | $2.28 | $2.15 | $2.15 | $2.15 | 540,505 |
| 2019-04-02 | $2.15 | $2.20 | $2.14 | $2.19 | $2.19 | 406,266 |
| 2019-04-01 | $2.09 | $2.20 | $2.08 | $2.15 | $2.15 | 444,046 |
| 2019-03-29 | $2.07 | $2.12 | $2.05 | $2.05 | $2.05 | 532,796 |
| 2019-03-28 | $2.07 | $2.11 | $2.05 | $2.06 | $2.06 | 767,093 |
| 2019-03-27 | $2.20 | $2.24 | $2.04 | $2.06 | $2.06 | 732,366 |
| 2019-03-26 | $2.03 | $2.24 | $2.03 | $2.18 | $2.18 | 1,237,736 |
| 2019-03-25 | $2.12 | $2.13 | $2.01 | $2.01 | $2.01 | 503,047 |
| 2019-03-22 | $2.20 | $2.22 | $2.06 | $2.12 | $2.12 | 758,979 |
| 2019-03-21 | $2.20 | $2.28 | $2.16 | $2.21 | $2.21 | 778,104 |
| 2019-03-20 | $2.28 | $2.35 | $2.16 | $2.22 | $2.22 | 546,300 |
| 2019-03-19 | $2.27 | $2.36 | $2.25 | $2.28 | $2.28 | 382,184 |
| 2019-03-18 | $2.23 | $2.33 | $2.22 | $2.26 | $2.26 | 550,832 |
| 2019-03-15 | $2.26 | $2.35 | $2.11 | $2.22 | $2.22 | 1,564,059 |
| 2019-03-14 | $2.41 | $2.44 | $2.23 | $2.26 | $2.26 | 930,449 |
| 2019-03-13 | $2.41 | $2.53 | $2.40 | $2.44 | $2.44 | 622,966 |
| 2019-03-12 | $2.36 | $2.42 | $2.35 | $2.40 | $2.40 | 468,381 |
| 2019-03-11 | $2.43 | $2.45 | $2.33 | $2.36 | $2.36 | 652,122 |
| 2019-03-08 | $2.51 | $2.54 | $2.42 | $2.43 | $2.43 | 908,443 |
| 2019-03-07 | $2.52 | $2.59 | $2.46 | $2.51 | $2.51 | 566,702 |
| 2019-03-06 | $2.63 | $2.65 | $2.47 | $2.54 | $2.54 | 783,235 |
| 2019-03-05 | $2.66 | $2.75 | $2.61 | $2.65 | $2.65 | 1,127,837 |
| 2019-03-04 | $2.75 | $2.75 | $2.62 | $2.66 | $2.66 | 720,642 |
| 2019-03-01 | $2.78 | $2.91 | $2.69 | $2.75 | $2.75 | 1,044,587 |
| 2019-02-28 | $2.93 | $2.97 | $2.71 | $2.75 | $2.75 | 1,960,793 |
| 2019-02-27 | $2.77 | $3.01 | $2.58 | $2.92 | $2.92 | 3,630,302 |
| 2019-02-26 | $2.42 | $2.99 | $2.42 | $2.77 | $2.77 | 10,888,479 |
| 2019-02-25 | $2.13 | $2.25 | $2.12 | $2.19 | $2.19 | 1,591,908 |
| 2019-02-22 | $2.21 | $2.24 | $2.10 | $2.11 | $2.11 | 973,590 |
| 2019-02-21 | $2.27 | $2.33 | $2.16 | $2.18 | $2.18 | 460,906 |
| 2019-02-20 | $2.25 | $2.34 | $2.25 | $2.28 | $2.28 | 833,900 |
| 2019-02-19 | $2.16 | $2.25 | $2.11 | $2.23 | $2.23 | 788,456 |
| 2019-02-15 | $2.06 | $2.21 | $2.06 | $2.16 | $2.16 | 968,252 |
| 2019-02-14 | $2.28 | $2.35 | $1.98 | $2.05 | $2.05 | 2,718,826 |
| 2019-02-13 | $2.44 | $2.50 | $2.32 | $2.37 | $2.37 | 469,594 |
| 2019-02-12 | $2.34 | $2.46 | $2.34 | $2.41 | $2.41 | 426,457 |
| 2019-02-11 | $2.27 | $2.45 | $2.27 | $2.31 | $2.31 | 560,020 |
| 2019-02-08 | $2.34 | $2.34 | $2.27 | $2.28 | $2.28 | 423,329 |
| 2019-02-07 | $2.45 | $2.45 | $2.32 | $2.36 | $2.36 | 484,481 |
| 2019-02-06 | $2.36 | $2.50 | $2.35 | $2.46 | $2.46 | 881,451 |
| 2019-02-05 | $2.30 | $2.40 | $2.26 | $2.34 | $2.34 | 592,590 |
| 2019-02-04 | $2.25 | $2.31 | $2.24 | $2.29 | $2.29 | 754,161 |
| 2019-02-01 | $2.30 | $2.31 | $2.23 | $2.23 | $2.23 | 990,462 |
| 2019-01-31 | $2.37 | $2.39 | $2.25 | $2.29 | $2.29 | 797,674 |
| 2019-01-30 | $2.23 | $2.45 | $2.22 | $2.40 | $2.40 | 933,640 |
| 2019-01-29 | $2.28 | $2.30 | $2.18 | $2.23 | $2.23 | 787,454 |
| 2019-01-28 | $2.30 | $2.43 | $2.26 | $2.27 | $2.27 | 549,207 |
| 2019-01-25 | $2.17 | $2.41 | $2.12 | $2.34 | $2.34 | 1,184,070 |
| 2019-01-24 | $2.06 | $2.29 | $2.04 | $2.15 | $2.15 | 784,503 |
| 2019-01-23 | $2.28 | $2.28 | $2.01 | $2.06 | $2.06 | 932,141 |
| 2019-01-22 | $2.33 | $2.37 | $2.23 | $2.26 | $2.26 | 489,488 |
| 2019-01-18 | $2.40 | $2.45 | $2.32 | $2.36 | $2.36 | 775,774 |
| 2019-01-17 | $2.33 | $2.43 | $2.27 | $2.39 | $2.39 | 1,236,175 |
| 2019-01-16 | $2.26 | $2.40 | $2.25 | $2.35 | $2.35 | 712,777 |
| 2019-01-15 | $2.31 | $2.31 | $2.20 | $2.25 | $2.25 | 723,590 |
| 2019-01-14 | $2.36 | $2.36 | $2.23 | $2.32 | $2.32 | 741,726 |
| 2019-01-11 | $2.60 | $2.70 | $2.27 | $2.39 | $2.39 | 2,992,973 |
| 2019-01-10 | $2.20 | $2.58 | $2.19 | $2.54 | $2.54 | 3,793,314 |
| 2019-01-09 | $1.95 | $2.25 | $1.93 | $2.19 | $2.19 | 1,787,503 |
| 2019-01-08 | $1.90 | $1.97 | $1.89 | $1.92 | $1.92 | 1,064,486 |
| 2019-01-07 | $1.63 | $2.01 | $1.63 | $1.88 | $1.88 | 2,271,317 |
| 2019-01-04 | $1.60 | $1.65 | $1.59 | $1.61 | $1.61 | 1,034,165 |
| 2019-01-03 | $1.67 | $1.69 | $1.57 | $1.58 | $1.58 | 1,189,509 |
| 2019-01-02 | $1.56 | $1.67 | $1.50 | $1.66 | $1.66 | 1,236,390 |
| 2018-12-31 | $1.72 | $1.74 | $1.54 | $1.59 | $1.59 | 1,701,858 |
| 2018-12-28 | $1.63 | $1.83 | $1.61 | $1.66 | $1.66 | 2,900,185 |
| 2018-12-27 | $1.63 | $1.70 | $1.49 | $1.59 | $1.59 | 1,297,010 |
| 2018-12-26 | $1.62 | $1.65 | $1.55 | $1.64 | $1.64 | 1,026,306 |
| 2018-12-24 | $1.47 | $1.68 | $1.47 | $1.65 | $1.65 | 1,353,967 |
| 2018-12-21 | $1.55 | $1.59 | $1.47 | $1.47 | $1.47 | 901,080 |
| 2018-12-20 | $1.66 | $1.70 | $1.50 | $1.56 | $1.56 | 1,711,958 |
| 2018-12-19 | $1.73 | $1.79 | $1.66 | $1.67 | $1.67 | 1,505,679 |
| 2018-12-18 | $1.79 | $1.81 | $1.69 | $1.73 | $1.73 | 1,378,097 |
| 2018-12-17 | $1.81 | $1.90 | $1.76 | $1.76 | $1.76 | 1,003,523 |
| 2018-12-14 | $1.86 | $1.90 | $1.77 | $1.85 | $1.85 | 2,647,142 |
| 2018-12-13 | $2.00 | $2.05 | $1.86 | $1.88 | $1.88 | 1,495,706 |
| 2018-12-12 | $2.11 | $2.18 | $1.99 | $1.99 | $1.99 | 1,209,409 |
| 2018-12-11 | $2.02 | $2.08 | $1.98 | $2.08 | $2.08 | 1,148,766 |
| 2018-12-10 | $2.00 | $2.05 | $1.90 | $1.97 | $1.97 | 1,596,177 |
| 2018-12-07 | $2.23 | $2.24 | $2.00 | $2.01 | $2.01 | 1,565,280 |
| 2018-12-06 | $2.10 | $2.12 | $2.00 | $2.08 | $2.08 | 2,737,897 |
| 2018-12-04 | $2.26 | $2.30 | $2.17 | $2.17 | $2.17 | 1,725,694 |
| 2018-12-03 | $2.29 | $2.34 | $2.23 | $2.25 | $2.25 | 2,309,640 |
| 2018-11-30 | $2.28 | $2.34 | $2.18 | $2.21 | $2.21 | 2,805,024 |
| 2018-11-29 | $2.28 | $2.44 | $2.21 | $2.27 | $2.27 | 5,923,633 |
| 2018-11-28 | $1.97 | $2.48 | $1.94 | $2.26 | $2.26 | 18,072,440 |
| 2018-11-27 | $2.60 | $2.62 | $1.77 | $1.80 | $1.80 | 33,382,443 |
| 2018-11-26 | $4.77 | $5.03 | $4.70 | $4.77 | $4.77 | 1,766,297 |
| 2018-11-23 | $4.99 | $4.99 | $4.62 | $4.72 | $4.72 | 456,272 |
| 2018-11-21 | $4.96 | $5.25 | $4.90 | $5.05 | $5.05 | 575,663 |
| 2018-11-20 | $4.98 | $5.02 | $4.51 | $4.96 | $4.96 | 1,324,631 |
| 2018-11-19 | $5.32 | $5.45 | $5.01 | $5.10 | $5.10 | 1,128,707 |
| 2018-11-16 | $5.47 | $5.56 | $5.17 | $5.36 | $5.36 | 1,407,695 |
| 2018-11-15 | $5.35 | $5.55 | $5.17 | $5.52 | $5.52 | 1,769,892 |
| 2018-11-14 | $6.65 | $6.84 | $5.40 | $5.48 | $5.48 | 1,281,398 |
| 2018-11-13 | $6.57 | $6.87 | $6.57 | $6.64 | $6.64 | 781,404 |
| 2018-11-12 | $6.58 | $6.61 | $6.39 | $6.57 | $6.57 | 322,863 |
| 2018-11-09 | $6.66 | $6.66 | $6.47 | $6.58 | $6.58 | 310,369 |
| 2018-11-08 | $6.76 | $6.86 | $6.66 | $6.70 | $6.70 | 341,947 |
| 2018-11-07 | $6.74 | $6.86 | $6.56 | $6.83 | $6.83 | 314,960 |
| 2018-11-06 | $6.69 | $6.76 | $6.57 | $6.68 | $6.68 | 353,229 |
| 2018-11-05 | $6.69 | $6.81 | $6.62 | $6.73 | $6.73 | 409,214 |
| 2018-11-02 | $6.72 | $6.78 | $6.57 | $6.70 | $6.70 | 474,003 |
| 2018-11-01 | $6.18 | $6.75 | $6.17 | $6.65 | $6.65 | 1,052,234 |
| 2018-10-31 | $6.03 | $6.23 | $6.01 | $6.09 | $6.09 | 468,891 |
| 2018-10-30 | $5.96 | $6.22 | $5.88 | $5.98 | $5.98 | 585,229 |
| 2018-10-29 | $6.15 | $6.27 | $5.88 | $5.99 | $5.99 | 907,594 |
| 2018-10-26 | $5.96 | $6.21 | $5.87 | $6.06 | $6.06 | 470,109 |
| 2018-10-25 | $5.93 | $6.19 | $5.83 | $6.10 | $6.10 | 583,051 |
| 2018-10-24 | $6.40 | $6.43 | $5.77 | $5.78 | $5.78 | 822,643 |
| 2018-10-23 | $6.49 | $6.53 | $6.26 | $6.43 | $6.43 | 597,914 |
| 2018-10-22 | $6.65 | $6.65 | $6.51 | $6.61 | $6.61 | 439,318 |
| 2018-10-19 | $6.71 | $6.79 | $6.56 | $6.62 | $6.62 | 410,126 |
| 2018-10-18 | $6.90 | $6.97 | $6.64 | $6.67 | $6.67 | 606,494 |
| 2018-10-17 | $7.08 | $7.10 | $6.88 | $6.98 | $6.98 | 673,493 |
| 2018-10-16 | $6.91 | $7.11 | $6.91 | $7.09 | $7.09 | 483,712 |
| 2018-10-15 | $6.61 | $6.95 | $6.61 | $6.87 | $6.87 | 614,435 |
| 2018-10-12 | $6.94 | $6.94 | $6.62 | $6.63 | $6.63 | 586,203 |
| 2018-10-11 | $6.58 | $7.01 | $6.41 | $6.82 | $6.82 | 1,259,171 |
| 2018-10-10 | $7.08 | $7.13 | $6.57 | $6.58 | $6.58 | 1,523,478 |
| 2018-10-09 | $7.44 | $7.52 | $7.13 | $7.15 | $7.15 | 835,176 |
| 2018-10-08 | $7.61 | $7.61 | $7.37 | $7.44 | $7.44 | 776,327 |
| 2018-10-05 | $7.77 | $7.83 | $7.56 | $7.66 | $7.66 | 514,764 |
| 2018-10-04 | $7.92 | $8.02 | $7.75 | $7.77 | $7.77 | 457,176 |
| 2018-10-03 | $8.03 | $8.11 | $7.92 | $7.96 | $7.96 | 454,991 |
| 2018-10-02 | $8.07 | $8.26 | $7.99 | $8.02 | $8.02 | 427,772 |
| 2018-10-01 | $8.19 | $8.20 | $8.04 | $8.08 | $8.08 | 409,978 |
| 2018-09-28 | $8.00 | $8.32 | $7.96 | $8.17 | $8.17 | 630,061 |
| 2018-09-27 | $8.18 | $8.18 | $8.01 | $8.06 | $8.06 | 328,553 |
| 2018-09-26 | $8.22 | $8.30 | $8.07 | $8.17 | $8.17 | 372,471 |
| 2018-09-25 | $8.45 | $8.49 | $8.17 | $8.25 | $8.25 | 586,421 |
| 2018-09-24 | $8.43 | $8.52 | $8.31 | $8.42 | $8.42 | 990,640 |
| 2018-09-21 | $8.40 | $8.59 | $8.20 | $8.45 | $8.45 | 1,467,171 |
| 2018-09-20 | $8.10 | $8.32 | $7.98 | $8.32 | $8.32 | 895,731 |
| 2018-09-19 | $7.96 | $8.12 | $7.96 | $8.00 | $8.00 | 491,051 |
| 2018-09-18 | $8.05 | $8.07 | $7.91 | $7.99 | $7.99 | 421,984 |
| 2018-09-17 | $8.00 | $8.17 | $8.00 | $8.01 | $8.01 | 445,217 |
| 2018-09-14 | $7.93 | $8.02 | $7.82 | $8.00 | $8.00 | 459,941 |
| 2018-09-13 | $8.09 | $8.16 | $7.93 | $7.94 | $7.94 | 430,195 |
| 2018-09-12 | $7.83 | $8.06 | $7.80 | $8.04 | $8.04 | 570,992 |
| 2018-09-11 | $7.95 | $7.97 | $7.76 | $7.82 | $7.82 | 454,635 |
| 2018-09-10 | $8.05 | $8.16 | $7.99 | $8.01 | $8.01 | 404,204 |
| 2018-09-07 | $7.94 | $8.04 | $7.87 | $8.03 | $8.03 | 1,201,980 |
| 2018-09-06 | $8.01 | $8.10 | $7.94 | $7.95 | $7.95 | 677,863 |
| 2018-09-05 | $8.01 | $8.07 | $7.94 | $8.01 | $8.01 | 659,631 |
| 2018-09-04 | $8.24 | $8.24 | $7.98 | $8.01 | $8.01 | 599,720 |
| 2018-08-31 | $8.18 | $8.32 | $8.05 | $8.28 | $8.22 | 722,162 |
| 2018-08-30 | $8.50 | $8.53 | $8.19 | $8.22 | $8.16 | 547,077 |
| 2018-08-29 | $8.52 | $8.59 | $8.49 | $8.53 | $8.47 | 652,788 |
| 2018-08-28 | $8.52 | $8.64 | $8.37 | $8.52 | $8.46 | 948,676 |
| 2018-08-27 | $8.25 | $8.60 | $8.25 | $8.46 | $8.40 | 1,089,933 |
| 2018-08-24 | $8.11 | $8.22 | $8.06 | $8.20 | $8.14 | 953,788 |
| 2018-08-23 | $7.75 | $8.14 | $7.75 | $8.04 | $7.98 | 971,093 |
| 2018-08-22 | $7.82 | $7.98 | $7.50 | $7.80 | $7.74 | 1,769,605 |
| 2018-08-21 | $8.19 | $8.29 | $7.92 | $8.11 | $8.05 | 1,647,332 |
| 2018-08-20 | $8.11 | $8.20 | $7.72 | $8.03 | $7.97 | 1,479,578 |
| 2018-08-17 | $7.33 | $8.10 | $7.17 | $8.00 | $7.94 | 2,395,935 |
| 2018-08-16 | $8.04 | $8.25 | $7.16 | $7.21 | $7.16 | 6,755,165 |
| 2018-08-15 | $7.02 | $7.05 | $6.75 | $6.83 | $6.78 | 499,804 |
| 2018-08-14 | $6.99 | $7.13 | $6.96 | $7.05 | $7.00 | 464,779 |
| 2018-08-13 | $7.34 | $7.37 | $6.95 | $6.95 | $6.90 | 509,167 |
| 2018-08-10 | $7.45 | $7.45 | $7.30 | $7.35 | $7.30 | 286,944 |
| 2018-08-09 | $7.53 | $7.61 | $7.45 | $7.52 | $7.46 | 393,078 |
| 2018-08-08 | $7.78 | $7.78 | $7.55 | $7.55 | $7.49 | 339,918 |
| 2018-08-07 | $7.80 | $7.97 | $7.77 | $7.78 | $7.72 | 459,486 |
| 2018-08-06 | $7.69 | $7.79 | $7.63 | $7.75 | $7.69 | 514,073 |
| 2018-08-03 | $7.54 | $7.88 | $7.54 | $7.71 | $7.65 | 877,623 |
| 2018-08-02 | $7.65 | $7.71 | $7.41 | $7.53 | $7.47 | 598,434 |
| 2018-08-01 | $8.15 | $8.18 | $7.72 | $7.72 | $7.66 | 848,359 |
| 2018-07-31 | $8.10 | $8.23 | $8.05 | $8.15 | $8.09 | 473,723 |
| 2018-07-30 | $8.10 | $8.24 | $8.08 | $8.09 | $8.03 | 422,880 |
| 2018-07-27 | $8.13 | $8.20 | $8.03 | $8.08 | $8.02 | 350,237 |
| 2018-07-26 | $8.00 | $8.21 | $7.91 | $8.14 | $8.08 | 385,347 |
| 2018-07-25 | $8.06 | $8.24 | $7.99 | $8.01 | $7.95 | 734,691 |
| 2018-07-24 | $8.18 | $8.26 | $8.05 | $8.10 | $8.04 | 631,696 |
| 2018-07-23 | $8.01 | $8.09 | $7.91 | $7.99 | $7.93 | 997,198 |
| 2018-07-20 | $8.00 | $8.06 | $7.96 | $7.98 | $7.92 | 633,298 |
| 2018-07-19 | $8.18 | $8.24 | $7.99 | $8.02 | $7.96 | 996,540 |
| 2018-07-18 | $8.04 | $8.30 | $7.98 | $8.18 | $8.12 | 600,332 |
| 2018-07-17 | $8.11 | $8.18 | $8.02 | $8.06 | $8.00 | 1,047,494 |
| 2018-07-16 | $8.02 | $8.62 | $8.02 | $8.11 | $8.05 | 1,934,135 |
| 2018-07-13 | $8.20 | $8.34 | $7.85 | $7.98 | $7.92 | 1,576,888 |
| 2018-07-12 | $8.44 | $8.45 | $8.22 | $8.27 | $8.21 | 512,151 |
| 2018-07-11 | $8.39 | $8.46 | $8.30 | $8.38 | $8.32 | 702,868 |
| 2018-07-10 | $8.30 | $8.53 | $8.18 | $8.50 | $8.44 | 549,713 |
| 2018-07-09 | $8.22 | $8.50 | $8.19 | $8.30 | $8.24 | 696,018 |
| 2018-07-06 | $8.13 | $8.20 | $8.05 | $8.13 | $8.07 | 1,070,257 |
| 2018-07-05 | $8.10 | $8.30 | $8.00 | $8.16 | $8.10 | 1,288,484 |
| 2018-07-03 | $8.34 | $8.49 | $7.99 | $8.05 | $7.99 | 773,557 |
| 2018-07-02 | $8.49 | $8.62 | $8.17 | $8.25 | $8.19 | 928,536 |
| 2018-06-29 | $8.46 | $8.66 | $8.38 | $8.57 | $8.51 | 518,468 |
| 2018-06-28 | $8.75 | $8.79 | $8.46 | $8.56 | $8.50 | 652,550 |
| 2018-06-27 | $8.90 | $8.99 | $8.75 | $8.75 | $8.68 | 416,043 |
| 2018-06-26 | $8.75 | $8.95 | $8.67 | $8.93 | $8.86 | 377,428 |
| 2018-06-25 | $8.99 | $9.02 | $8.65 | $8.71 | $8.65 | 600,634 |
| 2018-06-22 | $9.15 | $9.24 | $9.08 | $9.10 | $9.03 | 525,319 |
| 2018-06-21 | $9.08 | $9.15 | $8.90 | $9.05 | $8.98 | 458,667 |
| 2018-06-20 | $9.06 | $9.19 | $9.03 | $9.12 | $9.05 | 281,189 |
| 2018-06-19 | $9.11 | $9.11 | $8.84 | $9.08 | $9.01 | 699,543 |
| 2018-06-18 | $8.96 | $9.22 | $8.75 | $9.16 | $9.09 | 1,216,205 |
| 2018-06-15 | $9.31 | $9.40 | $9.00 | $9.00 | $8.93 | 1,673,169 |
| 2018-06-14 | $9.70 | $9.72 | $9.22 | $9.34 | $9.27 | 1,197,965 |
| 2018-06-13 | $10.03 | $10.12 | $9.59 | $9.70 | $9.63 | 1,148,429 |
| 2018-06-12 | $10.25 | $10.31 | $9.89 | $10.00 | $9.93 | 1,802,356 |
| 2018-06-11 | $10.61 | $10.61 | $10.17 | $10.20 | $10.12 | 944,848 |
| 2018-06-08 | $10.33 | $10.80 | $10.32 | $10.66 | $10.58 | 1,673,405 |
| 2018-06-07 | $10.24 | $10.47 | $10.11 | $10.36 | $10.28 | 599,149 |
| 2018-06-06 | $10.31 | $10.46 | $10.27 | $10.30 | $10.16 | 1,269,425 |
| 2018-06-05 | $10.35 | $10.43 | $10.26 | $10.31 | $10.17 | 559,367 |
| 2018-06-04 | $10.51 | $10.51 | $10.32 | $10.36 | $10.22 | 710,513 |
| 2018-06-01 | $10.29 | $10.50 | $10.22 | $10.40 | $10.26 | 798,787 |
| 2018-05-31 | $10.49 | $10.59 | $10.21 | $10.23 | $10.10 | 837,214 |
| 2018-05-30 | $10.46 | $10.55 | $10.34 | $10.44 | $10.30 | 1,010,900 |
| 2018-05-29 | $10.34 | $10.60 | $10.22 | $10.37 | $10.23 | 725,374 |
| 2018-05-25 | $10.51 | $10.67 | $10.30 | $10.34 | $10.20 | 970,219 |
| 2018-05-24 | $10.77 | $10.88 | $10.50 | $10.55 | $10.41 | 1,139,879 |
| 2018-05-23 | $11.60 | $11.67 | $10.66 | $10.90 | $10.76 | 2,188,129 |
| 2018-05-22 | $12.99 | $13.00 | $11.75 | $11.83 | $11.67 | 2,464,483 |
| 2018-05-21 | $11.00 | $11.58 | $11.00 | $11.35 | $11.20 | 979,759 |
| 2018-05-18 | $10.70 | $11.09 | $10.69 | $10.98 | $10.84 | 1,060,595 |
| 2018-05-17 | $11.19 | $11.28 | $10.62 | $10.69 | $10.55 | 784,969 |
| 2018-05-16 | $11.03 | $11.25 | $10.98 | $11.24 | $11.09 | 533,807 |
| 2018-05-15 | $11.00 | $11.08 | $10.80 | $11.06 | $10.91 | 479,107 |
| 2018-05-14 | $11.16 | $11.24 | $10.93 | $11.07 | $10.92 | 674,595 |
| 2018-05-11 | $11.22 | $11.28 | $11.07 | $11.19 | $11.04 | 616,304 |
| 2018-05-10 | $11.31 | $11.31 | $11.19 | $11.21 | $11.06 | 453,957 |
| 2018-05-09 | $11.29 | $11.35 | $11.02 | $11.30 | $11.15 | 833,197 |
| 2018-05-08 | $11.54 | $11.60 | $11.01 | $11.23 | $11.08 | 749,301 |
| 2018-05-07 | $11.66 | $11.67 | $11.47 | $11.54 | $11.39 | 337,412 |
| 2018-05-04 | $11.50 | $11.77 | $11.50 | $11.69 | $11.54 | 408,327 |
| 2018-05-03 | $11.40 | $11.50 | $11.23 | $11.48 | $11.33 | 571,924 |
| 2018-05-02 | $11.35 | $11.54 | $11.27 | $11.36 | $11.21 | 296,044 |
| 2018-05-01 | $11.24 | $11.36 | $11.06 | $11.32 | $11.17 | 415,604 |
| 2018-04-30 | $11.25 | $11.49 | $11.21 | $11.30 | $11.15 | 597,172 |
| 2018-04-27 | $11.17 | $11.26 | $10.96 | $11.20 | $11.05 | 413,800 |
| 2018-04-26 | $11.26 | $11.31 | $11.19 | $11.20 | $11.05 | 347,671 |
| 2018-04-25 | $11.04 | $11.40 | $10.88 | $11.23 | $11.08 | 533,978 |
| 2018-04-24 | $11.10 | $11.24 | $10.88 | $11.02 | $10.88 | 379,080 |
| 2018-04-23 | $11.10 | $11.13 | $10.94 | $11.02 | $10.88 | 693,491 |
| 2018-04-20 | $11.04 | $11.17 | $10.90 | $11.09 | $10.94 | 1,205,700 |
| 2018-04-19 | $11.12 | $11.21 | $10.97 | $11.05 | $10.90 | 551,555 |
| 2018-04-18 | $11.34 | $11.45 | $11.18 | $11.19 | $11.04 | 657,616 |
| 2018-04-17 | $11.31 | $11.44 | $11.29 | $11.34 | $11.19 | 769,913 |
| 2018-04-16 | $11.34 | $11.46 | $11.15 | $11.26 | $11.11 | 536,026 |
| 2018-04-13 | $11.06 | $11.42 | $11.06 | $11.30 | $11.15 | 675,410 |
| 2018-04-12 | $11.00 | $11.10 | $10.74 | $10.99 | $10.85 | 650,295 |
| 2018-04-11 | $10.83 | $10.96 | $10.73 | $10.90 | $10.76 | 693,520 |
| 2018-04-10 | $10.34 | $10.86 | $10.34 | $10.84 | $10.70 | 778,541 |
| 2018-04-09 | $10.39 | $10.52 | $10.18 | $10.22 | $10.09 | 593,022 |
| 2018-04-06 | $10.58 | $10.64 | $10.15 | $10.28 | $10.14 | 340,205 |
| 2018-04-05 | $10.44 | $10.72 | $10.42 | $10.68 | $10.54 | 491,230 |
| 2018-04-04 | $10.18 | $10.38 | $10.00 | $10.37 | $10.23 | 386,051 |
| 2018-04-03 | $10.39 | $10.49 | $10.07 | $10.29 | $10.15 | 585,277 |
| 2018-04-02 | $10.63 | $10.72 | $10.24 | $10.29 | $10.15 | 1,115,043 |
| 2018-03-29 | $10.66 | $10.89 | $10.61 | $10.73 | $10.59 | 1,117,220 |
| 2018-03-28 | $10.51 | $10.88 | $10.47 | $10.61 | $10.47 | 1,663,013 |
| 2018-03-27 | $10.70 | $10.86 | $10.40 | $10.50 | $10.36 | 2,616,072 |
| 2018-03-26 | $11.85 | $11.87 | $10.30 | $10.80 | $10.66 | 4,732,412 |
| 2018-03-23 | $14.85 | $14.85 | $10.31 | $11.09 | $10.94 | 8,585,387 |
| 2018-03-22 | $15.06 | $15.06 | $14.50 | $14.52 | $14.33 | 1,872,518 |
| 2018-03-21 | $15.49 | $15.68 | $15.12 | $15.19 | $14.99 | 774,391 |
| 2018-03-20 | $15.85 | $15.92 | $15.46 | $15.53 | $15.33 | 612,867 |
| 2018-03-19 | $16.05 | $16.05 | $15.70 | $15.81 | $15.60 | 414,235 |
| 2018-03-16 | $15.73 | $16.13 | $15.58 | $16.10 | $15.89 | 792,162 |
| 2018-03-15 | $15.89 | $16.04 | $15.69 | $15.77 | $15.56 | 384,103 |
| 2018-03-14 | $16.05 | $16.23 | $15.72 | $15.78 | $15.57 | 500,022 |
| 2018-03-13 | $16.30 | $16.31 | $15.90 | $16.07 | $15.86 | 547,585 |
| 2018-03-12 | $16.34 | $16.59 | $16.16 | $16.22 | $16.00 | 274,202 |
| 2018-03-09 | $16.49 | $16.50 | $16.18 | $16.29 | $16.08 | 488,331 |
| 2018-03-08 | $16.69 | $16.73 | $16.27 | $16.34 | $16.13 | 583,887 |
| 2018-03-07 | $16.61 | $16.94 | $16.61 | $16.65 | $16.43 | 324,275 |
| 2018-03-06 | $16.76 | $16.80 | $16.55 | $16.76 | $16.54 | 358,712 |
| 2018-03-05 | $16.36 | $16.86 | $16.20 | $16.68 | $16.46 | 572,422 |
| 2018-03-02 | $15.98 | $17.40 | $15.98 | $16.50 | $16.28 | 1,112,157 |
| 2018-03-01 | $16.23 | $16.47 | $15.95 | $16.20 | $15.99 | 590,804 |
| 2018-02-28 | $15.95 | $16.31 | $15.51 | $16.16 | $15.95 | 786,564 |
| 2018-02-27 | $15.75 | $16.63 | $15.42 | $16.00 | $15.79 | 969,235 |
| 2018-02-26 | $15.52 | $15.85 | $15.52 | $15.61 | $15.40 | 804,245 |
| 2018-02-23 | $15.17 | $15.34 | $14.92 | $15.29 | $15.09 | 412,088 |
| 2018-02-22 | $15.28 | $15.29 | $15.02 | $15.12 | $14.92 | 287,104 |
| 2018-02-21 | $15.37 | $15.50 | $15.16 | $15.21 | $15.01 | 243,845 |
| 2018-02-20 | $15.41 | $15.71 | $15.26 | $15.38 | $15.18 | 978,938 |
| 2018-02-16 | $15.57 | $15.86 | $15.19 | $15.55 | $15.35 | 306,361 |
| 2018-02-15 | $15.71 | $15.80 | $15.44 | $15.67 | $15.46 | 267,053 |
| 2018-02-14 | $15.36 | $15.67 | $14.89 | $15.64 | $15.43 | 561,541 |
| 2018-02-13 | $15.45 | $15.64 | $15.38 | $15.47 | $15.27 | 483,052 |
| 2018-02-12 | $15.08 | $15.62 | $14.77 | $15.52 | $15.32 | 604,395 |
| 2018-02-09 | $14.76 | $15.12 | $14.41 | $15.00 | $14.80 | 615,244 |
| 2018-02-08 | $14.59 | $14.74 | $14.47 | $14.50 | $14.31 | 295,085 |
| 2018-02-07 | $14.55 | $14.68 | $14.43 | $14.49 | $14.30 | 418,275 |
| 2018-02-06 | $14.03 | $14.86 | $14.00 | $14.62 | $14.43 | 559,929 |
| 2018-02-05 | $14.28 | $14.54 | $14.00 | $14.22 | $14.03 | 418,393 |
| 2018-02-02 | $14.70 | $14.89 | $14.37 | $14.46 | $14.27 | 348,718 |
| 2018-02-01 | $14.43 | $14.99 | $14.26 | $14.76 | $14.57 | 474,066 |
| 2018-01-31 | $14.66 | $15.02 | $14.40 | $14.46 | $14.27 | 367,567 |
| 2018-01-30 | $15.11 | $15.58 | $14.64 | $14.66 | $14.47 | 587,931 |
| 2018-01-29 | $15.11 | $15.37 | $15.00 | $15.21 | $15.01 | 472,994 |
| 2018-01-26 | $15.21 | $15.26 | $14.98 | $15.17 | $14.97 | 523,454 |
| 2018-01-25 | $15.34 | $15.42 | $15.11 | $15.11 | $14.91 | 205,472 |
| 2018-01-24 | $15.34 | $15.45 | $15.20 | $15.21 | $15.01 | 272,525 |
| 2018-01-23 | $15.51 | $15.75 | $15.26 | $15.35 | $15.15 | 349,519 |
| 2018-01-22 | $15.65 | $15.79 | $15.42 | $15.61 | $15.40 | 436,186 |
| 2018-01-19 | $15.32 | $15.85 | $15.31 | $15.64 | $15.43 | 411,017 |
| 2018-01-18 | $15.74 | $15.74 | $15.30 | $15.35 | $15.15 | 405,407 |
| 2018-01-17 | $15.90 | $15.91 | $15.42 | $15.75 | $15.54 | 706,026 |
| 2018-01-16 | $16.17 | $16.21 | $15.59 | $15.67 | $15.46 | 1,295,395 |
| 2018-01-12 | $16.54 | $16.64 | $16.11 | $16.17 | $15.96 | 347,541 |
| 2018-01-11 | $16.47 | $16.53 | $16.26 | $16.48 | $16.26 | 461,061 |
| 2018-01-10 | $16.47 | $16.66 | $16.34 | $16.43 | $16.21 | 502,137 |
| 2018-01-09 | $16.68 | $16.75 | $16.25 | $16.52 | $16.30 | 372,974 |
| 2018-01-08 | $16.16 | $16.69 | $16.10 | $16.62 | $16.40 | 506,407 |
| 2018-01-05 | $16.66 | $16.67 | $16.13 | $16.46 | $16.24 | 312,752 |
| 2018-01-04 | $16.78 | $16.90 | $16.60 | $16.63 | $16.41 | 277,578 |
| 2018-01-03 | $16.45 | $16.72 | $16.36 | $16.65 | $16.43 | 340,364 |
| 2018-01-02 | $16.27 | $16.60 | $16.13 | $16.41 | $16.19 | 560,900 |
| 2017-12-29 | $16.44 | $16.60 | $16.17 | $16.20 | $15.99 | 275,024 |
| 2017-12-28 | $16.28 | $16.49 | $16.14 | $16.41 | $16.19 | 230,011 |
| 2017-12-27 | $16.46 | $16.61 | $16.23 | $16.28 | $16.07 | 260,569 |
| 2017-12-26 | $16.59 | $16.68 | $16.36 | $16.45 | $16.23 | 194,063 |
| 2017-12-22 | $16.71 | $16.74 | $16.50 | $16.60 | $16.38 | 218,100 |
| 2017-12-21 | $16.84 | $17.02 | $16.60 | $16.73 | $16.51 | 384,223 |
| 2017-12-20 | $16.91 | $17.05 | $16.76 | $16.79 | $16.57 | 503,819 |
| 2017-12-19 | $16.40 | $16.80 | $16.28 | $16.77 | $16.55 | 482,277 |
| 2017-12-18 | $16.22 | $16.37 | $15.98 | $16.37 | $16.15 | 683,055 |
| 2017-12-15 | $16.20 | $16.29 | $15.91 | $16.13 | $15.92 | 748,830 |
| 2017-12-14 | $16.44 | $16.54 | $16.03 | $16.08 | $15.87 | 512,284 |
| 2017-12-13 | $16.59 | $16.93 | $16.04 | $16.41 | $16.19 | 1,300,511 |
| 2017-12-12 | $17.31 | $17.61 | $16.56 | $16.59 | $16.37 | 693,453 |
| 2017-12-11 | $17.24 | $17.51 | $17.04 | $17.32 | $17.09 | 1,274,210 |
| 2017-12-08 | $16.37 | $16.75 | $16.19 | $16.73 | $16.51 | 1,073,856 |
| 2017-12-07 | $15.80 | $16.30 | $15.66 | $16.25 | $16.04 | 723,766 |
| 2017-12-06 | $15.55 | $15.89 | $15.26 | $15.61 | $15.40 | 360,884 |
| 2017-12-05 | $15.80 | $15.80 | $15.52 | $15.62 | $15.41 | 382,051 |
| 2017-12-04 | $16.37 | $16.45 | $15.77 | $15.79 | $15.58 | 464,121 |
| 2017-12-01 | $16.45 | $16.50 | $15.96 | $16.07 | $15.86 | 510,409 |
| 2017-11-30 | $16.11 | $16.42 | $15.92 | $16.32 | $16.11 | 448,932 |
| 2017-11-29 | $15.98 | $16.19 | $15.73 | $15.95 | $15.74 | 465,687 |
| 2017-11-28 | $16.36 | $16.46 | $15.20 | $15.90 | $15.69 | 1,215,747 |
| 2017-11-27 | $16.22 | $16.30 | $15.76 | $15.97 | $15.76 | 732,131 |
| 2017-11-24 | $16.14 | $16.37 | $16.13 | $16.27 | $16.06 | 229,527 |
| 2017-11-22 | $15.76 | $16.50 | $15.76 | $15.99 | $15.78 | 835,783 |
| 2017-11-21 | $15.47 | $15.49 | $15.32 | $15.45 | $15.25 | 393,799 |
| 2017-11-20 | $15.11 | $15.46 | $15.02 | $15.40 | $15.20 | 328,485 |
| 2017-11-17 | $14.83 | $15.10 | $14.78 | $15.09 | $14.89 | 688,135 |
| 2017-11-16 | $14.64 | $15.03 | $14.57 | $14.84 | $14.64 | 377,448 |
| 2017-11-15 | $14.53 | $14.78 | $14.16 | $14.57 | $14.38 | 444,324 |
| 2017-11-14 | $14.81 | $15.11 | $13.76 | $14.65 | $14.46 | 368,216 |
| 2017-11-13 | $15.20 | $15.37 | $14.89 | $14.95 | $14.75 | 445,302 |
| 2017-11-10 | $15.34 | $15.51 | $15.16 | $15.20 | $15.00 | 264,929 |
| 2017-11-09 | $15.22 | $15.46 | $15.06 | $15.33 | $15.13 | 468,842 |
| 2017-11-08 | $15.26 | $15.43 | $14.99 | $15.35 | $15.15 | 430,141 |
| 2017-11-07 | $15.21 | $15.33 | $14.86 | $15.29 | $15.09 | 498,621 |
| 2017-11-06 | $15.07 | $15.40 | $14.89 | $15.27 | $15.07 | 1,066,771 |
| 2017-11-03 | $14.71 | $15.17 | $14.56 | $14.99 | $14.79 | 1,185,053 |
| 2017-11-02 | $15.92 | $16.02 | $15.68 | $15.85 | $15.64 | 507,992 |
| 2017-11-01 | $16.20 | $16.36 | $15.84 | $15.94 | $15.73 | 449,127 |
| 2017-10-31 | $16.10 | $16.13 | $15.83 | $15.99 | $15.78 | 375,690 |
| 2017-10-30 | $16.11 | $16.29 | $15.96 | $16.02 | $15.81 | 497,595 |
| 2017-10-27 | $15.89 | $16.48 | $15.61 | $16.38 | $16.16 | 1,355,123 |
| 2017-10-26 | $15.25 | $15.86 | $15.13 | $15.83 | $15.62 | 937,198 |
| 2017-10-25 | $15.17 | $15.25 | $14.99 | $15.02 | $14.82 | 329,728 |
| 2017-10-24 | $15.05 | $15.31 | $15.03 | $15.19 | $14.99 | 446,219 |
| 2017-10-23 | $15.29 | $15.32 | $15.07 | $15.07 | $14.87 | 351,576 |
| 2017-10-20 | $15.21 | $15.28 | $15.05 | $15.20 | $15.00 | 401,168 |
| 2017-10-19 | $15.01 | $15.24 | $14.86 | $15.12 | $14.92 | 483,732 |
| 2017-10-18 | $14.61 | $15.25 | $14.61 | $15.21 | $15.01 | 1,544,092 |
| 2017-10-17 | $14.48 | $14.62 | $14.35 | $14.58 | $14.39 | 586,049 |
| 2017-10-16 | $14.30 | $14.62 | $14.30 | $14.56 | $14.37 | 939,205 |
| 2017-10-13 | $14.45 | $14.55 | $14.07 | $14.17 | $13.98 | 604,109 |
| 2017-10-12 | $14.23 | $14.42 | $14.08 | $14.33 | $14.14 | 382,275 |
| 2017-10-11 | $14.24 | $14.46 | $14.20 | $14.23 | $14.04 | 747,189 |
| 2017-10-10 | $14.53 | $14.71 | $14.18 | $14.19 | $14.00 | 621,536 |
| 2017-10-09 | $14.74 | $14.75 | $14.31 | $14.32 | $14.13 | 638,163 |
| 2017-10-06 | $14.30 | $15.09 | $14.17 | $14.76 | $14.57 | 2,615,286 |
| 2017-10-05 | $13.62 | $13.73 | $13.52 | $13.52 | $13.34 | 615,978 |
| 2017-10-04 | $13.40 | $13.61 | $13.33 | $13.53 | $13.35 | 698,394 |
| 2017-10-03 | $13.36 | $13.74 | $13.33 | $13.45 | $13.27 | 607,186 |
| 2017-10-02 | $13.16 | $13.50 | $13.15 | $13.30 | $13.13 | 826,283 |
| 2017-09-29 | $13.14 | $13.37 | $12.99 | $13.16 | $12.99 | 616,778 |
| 2017-09-28 | $13.19 | $13.22 | $12.94 | $13.07 | $12.90 | 662,964 |
| 2017-09-27 | $13.22 | $13.36 | $13.15 | $13.22 | $13.05 | 541,399 |
| 2017-09-26 | $13.15 | $13.28 | $13.08 | $13.20 | $13.03 | 411,512 |
| 2017-09-25 | $13.35 | $13.47 | $13.04 | $13.10 | $12.93 | 531,710 |
| 2017-09-22 | $13.06 | $13.88 | $12.95 | $13.21 | $13.04 | 637,272 |
| 2017-09-21 | $13.14 | $13.24 | $12.92 | $13.08 | $12.91 | 517,544 |
| 2017-09-20 | $13.23 | $13.31 | $13.06 | $13.14 | $12.97 | 380,598 |
| 2017-09-19 | $13.14 | $13.30 | $13.04 | $13.17 | $13.00 | 446,167 |
| 2017-09-18 | $13.03 | $13.18 | $13.00 | $13.07 | $12.90 | 648,878 |
| 2017-09-15 | $13.02 | $13.19 | $12.87 | $13.09 | $12.92 | 1,245,821 |
| 2017-09-14 | $13.10 | $13.14 | $12.88 | $13.07 | $12.90 | 668,739 |
| 2017-09-13 | $13.24 | $13.38 | $13.07 | $13.20 | $13.03 | 464,685 |
| 2017-09-12 | $13.29 | $13.42 | $13.21 | $13.24 | $13.07 | 564,939 |
| 2017-09-11 | $13.05 | $13.40 | $12.89 | $13.26 | $13.09 | 537,334 |
| 2017-09-08 | $13.36 | $13.97 | $12.89 | $12.96 | $12.79 | 777,846 |
| 2017-09-07 | $13.22 | $13.46 | $12.99 | $13.42 | $13.24 | 564,390 |
| 2017-09-06 | $13.57 | $13.64 | $13.27 | $13.27 | $13.10 | 800,948 |
| 2017-09-05 | $14.21 | $14.46 | $13.46 | $13.50 | $13.32 | 1,087,475 |
| 2017-09-01 | $13.58 | $14.32 | $13.57 | $14.27 | $14.08 | 1,012,468 |
| 2017-08-31 | $13.27 | $13.65 | $13.19 | $13.49 | $13.31 | 1,014,384 |
| 2017-08-30 | $14.00 | $14.00 | $12.96 | $13.11 | $12.94 | 1,289,746 |
| 2017-08-29 | $13.94 | $13.99 | $13.63 | $13.88 | $13.70 | 803,645 |
| 2017-08-28 | $13.75 | $13.95 | $13.63 | $13.70 | $13.52 | 419,654 |
| 2017-08-25 | $13.70 | $13.70 | $13.28 | $13.62 | $13.44 | 338,075 |
| 2017-08-24 | $13.86 | $13.88 | $13.60 | $13.61 | $13.43 | 515,979 |
| 2017-08-23 | $13.28 | $13.89 | $13.25 | $13.84 | $13.66 | 1,034,937 |
| 2017-08-22 | $13.23 | $13.34 | $13.13 | $13.29 | $13.12 | 776,689 |
| 2017-08-21 | $13.32 | $13.42 | $13.16 | $13.20 | $13.03 | 580,961 |
| 2017-08-18 | $13.10 | $13.29 | $13.07 | $13.28 | $13.11 | 694,323 |
| 2017-08-17 | $13.23 | $13.23 | $12.95 | $12.97 | $12.80 | 470,821 |
| 2017-08-16 | $13.08 | $13.25 | $13.05 | $13.25 | $13.08 | 518,844 |
| 2017-08-15 | $12.88 | $13.11 | $12.79 | $13.03 | $12.86 | 337,170 |
| 2017-08-14 | $12.90 | $13.18 | $12.79 | $12.89 | $12.72 | 706,461 |
| 2017-08-11 | $12.69 | $12.90 | $12.64 | $12.84 | $12.67 | 443,383 |
| 2017-08-10 | $12.91 | $13.03 | $12.60 | $12.76 | $12.59 | 685,862 |
| 2017-08-09 | $12.81 | $13.18 | $12.63 | $13.01 | $12.84 | 444,861 |
| 2017-08-08 | $12.89 | $13.47 | $12.86 | $13.16 | $12.99 | 794,014 |
| 2017-08-07 | $12.69 | $12.90 | $12.63 | $12.89 | $12.72 | 1,552,586 |
| 2017-08-04 | $12.87 | $12.89 | $12.63 | $12.75 | $12.58 | 664,930 |
| 2017-08-03 | $12.81 | $12.81 | $12.57 | $12.68 | $12.51 | 554,074 |
| 2017-08-02 | $12.68 | $12.81 | $12.64 | $12.78 | $12.61 | 598,051 |
| 2017-08-01 | $12.77 | $12.85 | $12.65 | $12.74 | $12.57 | 386,169 |
| 2017-07-31 | $12.99 | $12.99 | $12.62 | $12.78 | $12.61 | 535,479 |
| 2017-07-28 | $13.03 | $13.06 | $12.74 | $12.91 | $12.74 | 392,265 |
| 2017-07-27 | $13.10 | $13.11 | $12.83 | $13.02 | $12.85 | 445,946 |
| 2017-07-26 | $12.93 | $13.11 | $12.84 | $13.03 | $12.86 | 891,985 |
| 2017-07-25 | $12.64 | $13.04 | $12.62 | $12.90 | $12.73 | 653,716 |
| 2017-07-24 | $12.43 | $12.67 | $12.20 | $12.58 | $12.41 | 714,863 |
| 2017-07-21 | $12.51 | $12.62 | $12.34 | $12.46 | $12.30 | 379,583 |
| 2017-07-20 | $12.51 | $12.61 | $12.46 | $12.54 | $12.38 | 265,215 |
| 2017-07-19 | $12.55 | $12.70 | $12.45 | $12.51 | $12.35 | 464,576 |
| 2017-07-18 | $12.50 | $12.67 | $12.42 | $12.54 | $12.38 | 473,854 |
| 2017-07-17 | $12.50 | $12.65 | $12.45 | $12.54 | $12.38 | 367,370 |
| 2017-07-14 | $12.52 | $12.66 | $12.41 | $12.51 | $12.35 | 388,457 |
| 2017-07-13 | $12.41 | $12.64 | $12.29 | $12.48 | $12.32 | 341,158 |
| 2017-07-12 | $12.58 | $12.68 | $12.30 | $12.38 | $12.22 | 510,400 |
| 2017-07-11 | $12.37 | $12.54 | $12.24 | $12.39 | $12.23 | 1,088,770 |
| 2017-07-10 | $12.14 | $12.53 | $12.08 | $12.35 | $12.19 | 836,041 |
| 2017-07-07 | $12.17 | $12.27 | $11.93 | $12.22 | $12.06 | 401,034 |
| 2017-07-06 | $12.29 | $12.36 | $12.02 | $12.17 | $12.01 | 1,174,122 |
| 2017-07-05 | $12.14 | $12.49 | $12.06 | $12.32 | $12.16 | 1,360,553 |
| 2017-07-03 | $12.00 | $12.37 | $11.89 | $12.15 | $11.99 | 523,133 |
| 2017-06-30 | $11.85 | $12.05 | $11.80 | $11.95 | $11.79 | 659,503 |
| 2017-06-29 | $11.82 | $12.20 | $11.64 | $11.79 | $11.63 | 1,419,236 |
| 2017-06-28 | $11.48 | $11.79 | $11.48 | $11.76 | $11.61 | 920,723 |
| 2017-06-27 | $11.65 | $11.80 | $11.40 | $11.40 | $11.25 | 912,669 |
| 2017-06-26 | $11.18 | $11.65 | $11.10 | $11.60 | $11.45 | 1,402,346 |
| 2017-06-23 | $10.75 | $11.46 | $10.68 | $11.09 | $10.94 | 6,976,946 |
| 2017-06-22 | $10.57 | $10.80 | $10.53 | $10.70 | $10.56 | 503,319 |
| 2017-06-21 | $10.51 | $10.59 | $10.38 | $10.54 | $10.40 | 700,773 |
| 2017-06-20 | $10.54 | $10.55 | $10.37 | $10.50 | $10.36 | 797,826 |
| 2017-06-19 | $10.52 | $10.65 | $10.31 | $10.58 | $10.44 | 741,032 |
| 2017-06-16 | $10.35 | $10.83 | $10.30 | $10.45 | $10.31 | 1,266,192 |
| 2017-06-15 | $10.35 | $10.84 | $10.20 | $10.46 | $10.32 | 2,190,936 |
| 2017-06-14 | $10.75 | $10.75 | $10.34 | $10.46 | $10.32 | 982,384 |
| 2017-06-13 | $11.15 | $11.15 | $10.68 | $10.72 | $10.58 | 1,369,977 |
| 2017-06-12 | $10.82 | $11.14 | $10.79 | $11.09 | $10.94 | 677,033 |
| 2017-06-09 | $10.93 | $10.99 | $10.75 | $10.85 | $10.71 | 581,847 |
| 2017-06-08 | $10.80 | $11.04 | $10.68 | $10.90 | $10.76 | 1,070,416 |
| 2017-06-07 | $10.95 | $11.04 | $10.69 | $10.73 | $10.59 | 396,134 |
| 2017-06-06 | $10.93 | $11.08 | $10.76 | $10.94 | $10.80 | 607,045 |
| 2017-06-05 | $10.80 | $11.01 | $10.74 | $10.83 | $10.69 | 562,072 |
| 2017-06-02 | $10.99 | $11.23 | $10.79 | $10.83 | $10.69 | 461,486 |
| 2017-06-01 | $10.60 | $11.00 | $10.51 | $10.96 | $10.82 | 804,486 |
| 2017-05-31 | $10.66 | $10.69 | $10.25 | $10.54 | $10.40 | 579,715 |
| 2017-05-30 | $10.75 | $10.78 | $10.51 | $10.63 | $10.49 | 506,739 |
| 2017-05-26 | $10.57 | $10.78 | $10.38 | $10.76 | $10.62 | 621,481 |
| 2017-05-25 | $10.33 | $10.74 | $10.29 | $10.57 | $10.43 | 931,223 |
| 2017-05-24 | $10.27 | $10.62 | $10.18 | $10.30 | $10.16 | 1,464,210 |
| 2017-05-23 | $10.23 | $10.27 | $9.96 | $10.13 | $10.00 | 967,532 |
| 2017-05-22 | $9.74 | $10.44 | $9.72 | $10.01 | $9.88 | 3,113,685 |
| 2017-05-19 | $9.09 | $9.44 | $9.01 | $9.21 | $9.09 | 1,447,437 |
| 2017-05-18 | $8.72 | $9.03 | $8.54 | $9.01 | $8.89 | 1,407,585 |
| 2017-05-17 | $8.68 | $9.29 | $8.63 | $8.81 | $8.69 | 948,139 |
| 2017-05-16 | $8.85 | $8.95 | $8.73 | $8.78 | $8.66 | 631,889 |
| 2017-05-15 | $8.68 | $8.96 | $8.57 | $8.74 | $8.63 | 693,013 |
| 2017-05-12 | $8.70 | $8.74 | $8.56 | $8.60 | $8.49 | 398,979 |
| 2017-05-11 | $8.75 | $8.81 | $8.65 | $8.71 | $8.60 | 1,186,376 |
| 2017-05-10 | $8.59 | $8.86 | $8.58 | $8.75 | $8.63 | 747,138 |
| 2017-05-09 | $8.73 | $8.80 | $8.60 | $8.61 | $8.50 | 440,626 |
| 2017-05-08 | $8.88 | $8.92 | $8.69 | $8.69 | $8.58 | 503,111 |
| 2017-05-05 | $8.67 | $9.08 | $8.65 | $8.91 | $8.79 | 834,567 |
| 2017-05-04 | $9.08 | $9.11 | $8.54 | $8.67 | $8.56 | 1,047,180 |
| 2017-05-03 | $9.14 | $9.28 | $9.02 | $9.10 | $8.98 | 988,278 |
| 2017-05-02 | $9.46 | $9.63 | $9.09 | $9.29 | $9.17 | 930,056 |
| 2017-05-01 | $9.50 | $9.69 | $9.45 | $9.48 | $9.36 | 357,124 |
| 2017-04-28 | $9.71 | $9.84 | $9.64 | $9.65 | $9.52 | 355,499 |
| 2017-04-27 | $9.88 | $9.91 | $9.63 | $9.73 | $9.60 | 556,823 |
| 2017-04-26 | $9.48 | $10.00 | $9.47 | $9.89 | $9.76 | 775,989 |
| 2017-04-25 | $9.10 | $9.63 | $9.04 | $9.55 | $9.42 | 2,058,451 |
| 2017-04-24 | $9.74 | $9.74 | $9.07 | $9.08 | $8.96 | 2,216,338 |
| 2017-04-21 | $10.20 | $10.20 | $9.49 | $9.56 | $9.43 | 1,087,283 |
| 2017-04-20 | $9.84 | $10.24 | $9.80 | $10.22 | $10.09 | 476,166 |
| 2017-04-19 | $9.85 | $9.92 | $9.75 | $9.75 | $9.62 | 506,287 |
| 2017-04-18 | $9.71 | $9.96 | $9.71 | $9.81 | $9.68 | 415,058 |
| 2017-04-17 | $10.02 | $10.02 | $9.78 | $9.83 | $9.70 | 541,149 |
| 2017-04-13 | $10.33 | $10.39 | $9.92 | $9.93 | $9.80 | 495,752 |
| 2017-04-12 | $10.50 | $10.50 | $10.29 | $10.37 | $10.23 | 674,417 |
| 2017-04-11 | $10.49 | $10.59 | $10.36 | $10.51 | $10.37 | 423,545 |
| 2017-04-10 | $10.58 | $10.64 | $10.40 | $10.51 | $10.37 | 324,177 |
| 2017-04-07 | $10.21 | $10.59 | $10.17 | $10.55 | $10.41 | 514,653 |
| 2017-04-06 | $10.44 | $10.44 | $10.19 | $10.28 | $10.14 | 845,500 |
| 2017-04-05 | $10.51 | $10.72 | $10.36 | $10.38 | $10.24 | 703,607 |
| 2017-04-04 | $10.43 | $10.56 | $10.31 | $10.43 | $10.29 | 780,569 |
| 2017-04-03 | $10.39 | $10.49 | $10.19 | $10.43 | $10.29 | 597,988 |
| 2017-03-31 | $10.32 | $10.40 | $10.13 | $10.33 | $10.19 | 733,044 |
| 2017-03-30 | $10.25 | $10.45 | $10.19 | $10.37 | $10.23 | 614,130 |
| 2017-03-29 | $10.02 | $10.35 | $10.00 | $10.27 | $10.13 | 614,388 |
| 2017-03-28 | $9.68 | $10.03 | $9.59 | $10.02 | $9.89 | 433,005 |
| 2017-03-27 | $9.59 | $9.78 | $9.40 | $9.73 | $9.60 | 726,779 |
| 2017-03-24 | $9.91 | $10.07 | $9.80 | $9.82 | $9.69 | 526,755 |
| 2017-03-23 | $9.93 | $10.16 | $9.84 | $9.90 | $9.77 | 566,984 |
| 2017-03-22 | $10.35 | $10.38 | $9.87 | $9.90 | $9.77 | 930,861 |
| 2017-03-21 | $10.79 | $10.95 | $10.28 | $10.34 | $10.20 | 630,571 |
| 2017-03-20 | $10.87 | $11.64 | $10.75 | $10.85 | $10.71 | 892,996 |
| 2017-03-17 | $10.18 | $11.24 | $10.11 | $10.81 | $10.67 | 1,815,871 |
| 2017-03-16 | $10.18 | $10.29 | $9.96 | $10.07 | $9.94 | 483,678 |
| 2017-03-15 | $10.03 | $10.15 | $9.87 | $10.07 | $9.94 | 707,687 |
| 2017-03-14 | $10.17 | $10.29 | $9.85 | $9.91 | $9.78 | 387,695 |
| 2017-03-13 | $10.15 | $10.31 | $10.14 | $10.29 | $10.15 | 454,635 |
| 2017-03-10 | $10.04 | $10.22 | $9.96 | $10.10 | $9.97 | 631,177 |
| 2017-03-09 | $10.51 | $10.53 | $9.91 | $9.95 | $9.82 | 1,036,778 |
| 2017-03-08 | $10.20 | $10.61 | $10.00 | $10.54 | $10.40 | 1,044,539 |
| 2017-03-07 | $10.31 | $10.46 | $10.10 | $10.22 | $10.09 | 565,944 |
| 2017-03-06 | $10.54 | $10.55 | $10.24 | $10.30 | $10.16 | 322,039 |
| 2017-03-03 | $10.84 | $11.03 | $10.58 | $10.66 | $10.52 | 452,923 |
| 2017-03-02 | $11.28 | $11.28 | $10.76 | $10.78 | $10.64 | 397,319 |
| 2017-03-01 | $10.98 | $11.33 | $10.64 | $11.28 | $11.13 | 638,227 |
| 2017-02-28 | $10.96 | $11.10 | $10.64 | $10.79 | $10.65 | 495,877 |
| 2017-02-27 | $11.00 | $11.15 | $10.92 | $10.98 | $10.84 | 467,757 |
| 2017-02-24 | $10.93 | $11.06 | $10.90 | $10.96 | $10.82 | 611,473 |
| 2017-02-23 | $11.23 | $11.29 | $10.92 | $11.03 | $10.88 | 492,646 |
| 2017-02-22 | $11.29 | $11.34 | $11.05 | $11.20 | $11.05 | 359,960 |
| 2017-02-21 | $11.47 | $11.52 | $11.28 | $11.38 | $11.23 | 371,664 |
| 2017-02-17 | $11.44 | $11.73 | $11.30 | $11.43 | $11.28 | 432,359 |
| 2017-02-16 | $11.38 | $11.60 | $11.10 | $11.32 | $11.17 | 714,508 |
| 2017-02-15 | $11.65 | $11.71 | $11.36 | $11.37 | $11.22 | 599,537 |
| 2017-02-14 | $11.66 | $11.81 | $11.51 | $11.68 | $11.53 | 498,640 |
| 2017-02-13 | $11.62 | $11.88 | $11.56 | $11.72 | $11.57 | 750,450 |
| 2017-02-10 | $11.75 | $11.92 | $11.51 | $11.56 | $11.41 | 592,603 |
| 2017-02-09 | $11.50 | $11.77 | $11.32 | $11.60 | $11.45 | 762,781 |
| 2017-02-08 | $11.99 | $12.02 | $11.42 | $11.44 | $11.29 | 838,226 |
| 2017-02-07 | $12.30 | $12.41 | $11.98 | $12.03 | $11.87 | 389,442 |
| 2017-02-06 | $12.24 | $12.37 | $11.98 | $12.21 | $12.05 | 688,265 |
| 2017-02-03 | $12.44 | $12.50 | $12.11 | $12.30 | $12.14 | 999,126 |
| 2017-02-02 | $12.23 | $12.48 | $12.11 | $12.32 | $12.16 | 1,182,659 |
| 2017-02-01 | $11.03 | $12.53 | $10.74 | $12.25 | $12.09 | 2,288,954 |
| 2017-01-31 | $10.53 | $10.73 | $10.36 | $10.51 | $10.37 | 558,963 |
| 2017-01-30 | $10.67 | $10.70 | $10.45 | $10.57 | $10.43 | 534,783 |
| 2017-01-27 | $10.40 | $10.77 | $10.38 | $10.74 | $10.60 | 1,079,860 |
| 2017-01-26 | $9.84 | $10.39 | $9.82 | $10.37 | $10.23 | 1,152,523 |
| 2017-01-25 | $9.94 | $9.95 | $9.75 | $9.88 | $9.75 | 399,267 |
| 2017-01-24 | $9.53 | $9.97 | $9.53 | $9.93 | $9.80 | 1,032,249 |
| 2017-01-23 | $9.69 | $9.75 | $9.43 | $9.44 | $9.32 | 570,449 |
| 2017-01-20 | $9.33 | $9.78 | $9.33 | $9.76 | $9.63 | 486,571 |
| 2017-01-19 | $9.56 | $9.65 | $9.28 | $9.35 | $9.23 | 539,512 |
| 2017-01-18 | $9.69 | $9.74 | $9.53 | $9.56 | $9.43 | 415,297 |
| 2017-01-17 | $9.72 | $9.85 | $9.62 | $9.64 | $9.51 | 503,650 |
| 2017-01-13 | $9.75 | $9.93 | $9.71 | $9.72 | $9.59 | 521,817 |
| 2017-01-12 | $9.82 | $9.82 | $9.62 | $9.71 | $9.58 | 368,643 |
| 2017-01-11 | $9.54 | $9.81 | $9.40 | $9.80 | $9.67 | 647,436 |
| 2017-01-10 | $9.63 | $9.81 | $9.49 | $9.54 | $9.41 | 406,132 |
| 2017-01-09 | $9.76 | $9.85 | $9.49 | $9.54 | $9.41 | 896,184 |
| 2017-01-06 | $9.82 | $9.94 | $9.66 | $9.80 | $9.67 | 1,073,306 |
| 2017-01-05 | $9.68 | $9.88 | $9.68 | $9.81 | $9.68 | 1,274,946 |
| 2017-01-04 | $9.25 | $9.72 | $9.25 | $9.67 | $9.54 | 2,119,465 |
| 2017-01-03 | $11.04 | $11.19 | $9.22 | $9.25 | $9.13 | 4,683,997 |
| 2016-12-30 | $11.02 | $11.09 | $10.80 | $10.83 | $10.69 | 364,622 |
| 2016-12-29 | $11.24 | $11.37 | $10.98 | $11.03 | $10.88 | 304,484 |
| 2016-12-28 | $11.48 | $11.55 | $11.15 | $11.23 | $11.08 | 464,759 |
| 2016-12-27 | $11.44 | $11.70 | $11.42 | $11.45 | $11.30 | 343,193 |
| 2016-12-23 | $11.31 | $11.44 | $11.27 | $11.39 | $11.24 | 263,965 |
| 2016-12-22 | $11.40 | $11.58 | $11.29 | $11.32 | $11.17 | 416,856 |
| 2016-12-21 | $11.45 | $11.47 | $11.31 | $11.45 | $11.30 | 276,755 |
| 2016-12-20 | $11.11 | $11.45 | $11.01 | $11.44 | $11.29 | 451,675 |
| 2016-12-19 | $10.97 | $11.19 | $10.74 | $11.11 | $10.96 | 352,846 |
| 2016-12-16 | $11.32 | $11.32 | $10.99 | $11.01 | $10.87 | 614,874 |
| 2016-12-15 | $11.06 | $11.31 | $10.97 | $11.29 | $11.14 | 671,796 |
| 2016-12-14 | $11.39 | $11.49 | $10.98 | $11.01 | $10.87 | 712,355 |
| 2016-12-13 | $11.57 | $11.65 | $11.20 | $11.48 | $11.33 | 458,559 |
| 2016-12-12 | $11.86 | $11.97 | $11.41 | $11.49 | $11.34 | 490,229 |
| 2016-12-09 | $11.50 | $11.87 | $11.46 | $11.84 | $11.68 | 529,997 |
| 2016-12-08 | $11.42 | $11.50 | $11.15 | $11.44 | $11.29 | 1,123,228 |
| 2016-12-07 | $11.25 | $11.50 | $11.20 | $11.36 | $11.21 | 1,206,524 |
| 2016-12-06 | $11.23 | $11.40 | $11.11 | $11.24 | $11.09 | 784,634 |
| 2016-12-05 | $11.50 | $11.56 | $11.19 | $11.32 | $11.09 | 792,866 |
| 2016-12-02 | $11.33 | $11.53 | $11.32 | $11.43 | $11.20 | 490,854 |
| 2016-12-01 | $11.48 | $11.61 | $11.35 | $11.38 | $11.15 | 604,489 |
| 2016-11-30 | $11.45 | $11.55 | $11.30 | $11.41 | $11.18 | 436,526 |
| 2016-11-29 | $11.33 | $11.36 | $11.12 | $11.27 | $11.04 | 631,032 |
| 2016-11-28 | $11.82 | $11.84 | $11.36 | $11.42 | $11.19 | 357,391 |
| 2016-11-25 | $11.82 | $11.84 | $11.61 | $11.82 | $11.58 | 121,104 |
| 2016-11-23 | $11.65 | $11.88 | $11.48 | $11.81 | $11.57 | 467,067 |
| 2016-11-22 | $11.43 | $11.72 | $11.43 | $11.70 | $11.46 | 400,545 |
| 2016-11-21 | $11.59 | $11.62 | $11.36 | $11.38 | $11.15 | 305,517 |
| 2016-11-18 | $11.53 | $11.54 | $10.93 | $11.49 | $11.26 | 509,094 |
| 2016-11-17 | $11.79 | $12.04 | $11.51 | $11.56 | $11.33 | 441,525 |
| 2016-11-16 | $11.30 | $12.16 | $11.05 | $11.72 | $11.48 | 1,645,172 |
| 2016-11-15 | $10.67 | $11.35 | $10.34 | $11.29 | $11.06 | 1,082,400 |
| 2016-11-14 | $10.49 | $11.99 | $9.92 | $11.71 | $11.47 | 1,353,990 |
| 2016-11-11 | $11.21 | $11.72 | $10.77 | $11.52 | $11.29 | 1,534,032 |
| 2016-11-10 | $9.76 | $11.35 | $9.66 | $11.27 | $11.04 | 2,711,866 |
| 2016-11-09 | $9.66 | $9.73 | $9.40 | $9.61 | $9.42 | 1,241,021 |
| 2016-11-08 | $9.14 | $9.65 | $9.08 | $9.28 | $9.09 | 622,634 |
| 2016-11-07 | $9.19 | $9.21 | $9.10 | $9.19 | $9.01 | 534,148 |
| 2016-11-04 | $8.98 | $9.01 | $8.75 | $8.97 | $8.79 | 382,959 |
| 2016-11-03 | $8.85 | $9.22 | $8.84 | $8.99 | $8.81 | 470,730 |
| 2016-11-02 | $9.01 | $9.05 | $8.80 | $8.84 | $8.66 | 492,079 |
| 2016-11-01 | $9.29 | $9.33 | $9.04 | $9.04 | $8.86 | 284,214 |
| 2016-10-31 | $9.20 | $9.27 | $9.12 | $9.25 | $9.06 | 464,239 |
| 2016-10-28 | $9.01 | $9.22 | $8.98 | $9.19 | $9.01 | 347,312 |
| 2016-10-27 | $9.22 | $9.22 | $8.96 | $9.03 | $8.85 | 375,555 |
| 2016-10-26 | $9.06 | $9.17 | $8.99 | $9.17 | $8.99 | 498,093 |
| 2016-10-25 | $9.06 | $9.27 | $9.06 | $9.11 | $8.93 | 369,281 |
| 2016-10-24 | $9.05 | $9.22 | $8.98 | $9.05 | $8.87 | 261,589 |
| 2016-10-21 | $8.93 | $9.13 | $8.88 | $9.02 | $8.84 | 508,230 |
| 2016-10-20 | $8.99 | $9.17 | $8.81 | $9.04 | $8.86 | 390,249 |
| 2016-10-19 | $8.88 | $9.15 | $8.88 | $9.05 | $8.87 | 267,150 |
| 2016-10-18 | $8.93 | $8.96 | $8.81 | $8.85 | $8.67 | 216,674 |
| 2016-10-17 | $8.75 | $8.84 | $8.69 | $8.75 | $8.57 | 308,604 |
| 2016-10-14 | $8.87 | $8.95 | $8.67 | $8.77 | $8.59 | 379,403 |
| 2016-10-13 | $8.75 | $8.82 | $8.61 | $8.80 | $8.62 | 511,452 |
| 2016-10-12 | $8.83 | $9.16 | $8.80 | $8.86 | $8.68 | 249,939 |
| 2016-10-11 | $9.07 | $9.16 | $8.80 | $8.85 | $8.67 | 442,569 |
| 2016-10-10 | $9.00 | $9.15 | $9.00 | $9.13 | $8.95 | 484,891 |
| 2016-10-07 | $8.95 | $8.97 | $8.70 | $8.87 | $8.69 | 284,427 |
| 2016-10-06 | $8.67 | $8.97 | $8.64 | $8.89 | $8.71 | 361,962 |
| 2016-10-05 | $8.77 | $8.92 | $8.61 | $8.73 | $8.55 | 955,810 |
| 2016-10-04 | $8.86 | $9.06 | $8.59 |