Hudbay Minerals Inc (HBM) Exchange: NYSE
Data as of April 26, 2024
$7.62 ($-0.17) -2.18%
Hudbay Minerals Inc - Daily Information
Click for more stock information on Hudbay Minerals Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.96 |
| Previous Close | $7.62 |
| High | $8.04 |
| Low | $7.57 |
| Adjusted Open | $7.96 |
| Previous Adjusted Close | $7.62 |
| Adjusted High | $8.04 |
| Adjusted Low | $7.57 |
About Hudbay Minerals Inc (HBM)
HudBay Minerals Inc. (HudBay) is an integrated mining company. Hudbay produces copper concentrate (containing copper, gold and silver) and zinc metal and focuses on the discovery, production and marketing of base and precious metals. Hudbay owns copper/zinc/gold mines, ore concentrators and zinc production facilities in northern Manitoba and Saskatchewan and a copper project in Peru. Its main mining operations are located in Manitoba and Saskatchewan and are included in the Manitoba segment. The Manitoba segment generates its revenues as it sells copper, zinc, gold, silver and other metals. The South America segment consists of its Constancia project in Peru, Hudbay Chile, Hudbay Colombia and Hudbay Panama. On March 1, 2011, it acquired Constancia project in Peru and acquired 90.5% of Hudbay Peru. On August 15, 2011, it amalgamated with its subsidiary, HMI Nickel Inc. On September 9, 2011, it sold its interest in the Fenix ferro nickel project. On November 1, 2011, it sold Zochem Inc.
Invest in Hudbay Minerals Inc (HBM)
Historical Stock Data for Hudbay Minerals Inc (HBM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $7.96 | $8.04 | $7.57 | $7.62 | $7.62 | 2,677,782 |
| 2024-04-11 | $7.90 | $7.90 | $7.58 | $7.79 | $7.79 | 3,016,688 |
| 2024-04-10 | $7.75 | $7.88 | $7.61 | $7.84 | $7.84 | 3,252,526 |
| 2024-04-09 | $7.73 | $8.11 | $7.70 | $7.98 | $7.98 | 6,028,785 |
| 2024-04-08 | $7.49 | $7.53 | $7.37 | $7.47 | $7.47 | 2,018,030 |
| 2024-04-05 | $7.29 | $7.44 | $7.25 | $7.34 | $7.34 | 1,588,660 |
| 2024-04-04 | $7.42 | $7.52 | $7.28 | $7.31 | $7.31 | 2,492,058 |
| 2024-04-03 | $7.27 | $7.42 | $7.23 | $7.41 | $7.41 | 3,694,069 |
| 2024-04-02 | $7.04 | $7.17 | $6.91 | $7.16 | $7.16 | 3,637,615 |
| 2024-04-01 | $7.10 | $7.15 | $6.94 | $6.98 | $6.98 | 1,402,879 |
| 2024-03-28 | $6.98 | $7.10 | $6.90 | $7.00 | $7.00 | 3,138,139 |
| 2024-03-27 | $6.75 | $6.92 | $6.69 | $6.92 | $6.92 | 1,795,286 |
| 2024-03-26 | $6.85 | $6.90 | $6.74 | $6.74 | $6.74 | 1,642,033 |
| 2024-03-25 | $6.86 | $6.97 | $6.77 | $6.78 | $6.78 | 1,911,536 |
| 2024-03-22 | $6.81 | $6.91 | $6.76 | $6.87 | $6.87 | 1,563,481 |
| 2024-03-21 | $7.00 | $7.02 | $6.82 | $6.89 | $6.89 | 1,923,106 |
| 2024-03-20 | $6.69 | $7.00 | $6.63 | $6.95 | $6.95 | 2,365,343 |
| 2024-03-19 | $6.79 | $6.82 | $6.69 | $6.74 | $6.74 | 3,172,899 |
| 2024-03-18 | $6.98 | $6.99 | $6.84 | $6.91 | $6.91 | 1,577,601 |
| 2024-03-15 | $6.76 | $7.01 | $6.75 | $6.93 | $6.93 | 3,399,546 |
| 2024-03-14 | $6.79 | $6.84 | $6.70 | $6.73 | $6.73 | 2,043,084 |
| 2024-03-13 | $6.45 | $6.95 | $6.45 | $6.83 | $6.83 | 4,716,680 |
| 2024-03-12 | $6.37 | $6.46 | $6.23 | $6.39 | $6.39 | 2,360,595 |
| 2024-03-11 | $6.26 | $6.38 | $6.20 | $6.35 | $6.35 | 2,343,781 |
| 2024-03-08 | $6.38 | $6.44 | $6.26 | $6.30 | $6.30 | 1,768,622 |
| 2024-03-07 | $6.33 | $6.52 | $6.33 | $6.37 | $6.37 | 2,369,906 |
| 2024-03-06 | $6.14 | $6.28 | $6.12 | $6.25 | $6.25 | 2,239,281 |
| 2024-03-05 | $6.12 | $6.18 | $5.95 | $5.99 | $5.99 | 1,972,069 |
| 2024-03-04 | $6.10 | $6.18 | $6.03 | $6.15 | $6.15 | 3,460,457 |
| 2024-03-01 | $5.90 | $6.08 | $5.86 | $6.08 | $6.07 | 1,989,339 |
| 2024-02-29 | $5.87 | $5.93 | $5.80 | $5.89 | $5.88 | 3,237,706 |
| 2024-02-28 | $5.76 | $5.84 | $5.71 | $5.81 | $5.81 | 2,005,265 |
| 2024-02-27 | $5.60 | $5.84 | $5.57 | $5.82 | $5.82 | 2,796,039 |
| 2024-02-26 | $5.54 | $5.57 | $5.45 | $5.55 | $5.55 | 2,628,403 |
| 2024-02-23 | $5.63 | $5.76 | $5.22 | $5.60 | $5.60 | 4,342,407 |
| 2024-02-22 | $5.32 | $5.37 | $5.28 | $5.37 | $5.37 | 2,419,789 |
| 2024-02-21 | $5.40 | $5.40 | $5.33 | $5.35 | $5.35 | 1,337,224 |
| 2024-02-20 | $5.45 | $5.51 | $5.37 | $5.40 | $5.40 | 1,437,606 |
| 2024-02-16 | $5.38 | $5.58 | $5.38 | $5.49 | $5.49 | 1,222,437 |
| 2024-02-15 | $5.32 | $5.40 | $5.31 | $5.36 | $5.36 | 1,939,926 |
| 2024-02-14 | $5.15 | $5.29 | $5.08 | $5.27 | $5.27 | 1,814,929 |
| 2024-02-13 | $5.06 | $5.12 | $4.94 | $5.09 | $5.09 | 2,316,064 |
| 2024-02-12 | $5.15 | $5.25 | $5.13 | $5.22 | $5.22 | 1,695,271 |
| 2024-02-09 | $5.20 | $5.21 | $5.09 | $5.14 | $5.14 | 1,938,366 |
| 2024-02-08 | $5.24 | $5.26 | $5.17 | $5.20 | $5.20 | 1,399,390 |
| 2024-02-07 | $5.37 | $5.37 | $5.23 | $5.30 | $5.30 | 1,162,260 |
| 2024-02-06 | $5.34 | $5.41 | $5.30 | $5.36 | $5.36 | 1,106,414 |
| 2024-02-05 | $5.44 | $5.45 | $5.23 | $5.33 | $5.33 | 1,522,580 |
| 2024-02-02 | $5.51 | $5.59 | $5.45 | $5.55 | $5.55 | 1,559,796 |
| 2024-02-01 | $5.59 | $5.65 | $5.56 | $5.64 | $5.64 | 1,272,411 |
| 2024-01-31 | $5.68 | $5.79 | $5.55 | $5.55 | $5.55 | 2,120,789 |
| 2024-01-30 | $5.56 | $5.69 | $5.52 | $5.66 | $5.66 | 3,537,024 |
| 2024-01-29 | $5.68 | $5.68 | $5.48 | $5.61 | $5.61 | 2,191,129 |
| 2024-01-26 | $5.67 | $5.67 | $5.59 | $5.65 | $5.65 | 1,097,386 |
| 2024-01-25 | $5.69 | $5.73 | $5.59 | $5.64 | $5.64 | 1,354,018 |
| 2024-01-24 | $5.68 | $5.78 | $5.58 | $5.62 | $5.62 | 2,245,404 |
| 2024-01-23 | $5.30 | $5.54 | $5.28 | $5.53 | $5.53 | 2,361,880 |
| 2024-01-22 | $5.17 | $5.25 | $5.10 | $5.20 | $5.20 | 1,269,570 |
| 2024-01-19 | $5.17 | $5.27 | $5.06 | $5.24 | $5.24 | 2,226,696 |
| 2024-01-18 | $5.25 | $5.25 | $5.14 | $5.16 | $5.16 | 897,990 |
| 2024-01-17 | $5.24 | $5.29 | $5.16 | $5.22 | $5.22 | 1,710,532 |
| 2024-01-16 | $5.49 | $5.49 | $5.38 | $5.39 | $5.39 | 1,985,934 |
| 2024-01-12 | $5.53 | $5.61 | $5.45 | $5.60 | $5.60 | 1,878,346 |
| 2024-01-11 | $5.35 | $5.47 | $5.31 | $5.41 | $5.41 | 2,023,099 |
| 2024-01-10 | $5.26 | $5.40 | $5.24 | $5.34 | $5.34 | 1,432,111 |
| 2024-01-09 | $5.27 | $5.28 | $5.19 | $5.26 | $5.26 | 1,251,724 |
| 2024-01-08 | $5.29 | $5.35 | $5.26 | $5.34 | $5.34 | 1,239,745 |
| 2024-01-05 | $5.30 | $5.47 | $5.28 | $5.35 | $5.35 | 1,014,282 |
| 2024-01-04 | $5.33 | $5.36 | $5.27 | $5.32 | $5.32 | 2,111,498 |
| 2024-01-03 | $5.29 | $5.41 | $5.23 | $5.37 | $5.37 | 1,840,557 |
| 2024-01-02 | $5.44 | $5.55 | $5.41 | $5.46 | $5.46 | 1,198,430 |
| 2023-12-29 | $5.50 | $5.58 | $5.46 | $5.52 | $5.52 | 952,094 |
| 2023-12-28 | $5.69 | $5.75 | $5.59 | $5.60 | $5.60 | 1,111,609 |
| 2023-12-27 | $5.69 | $5.76 | $5.65 | $5.72 | $5.72 | 1,123,938 |
| 2023-12-26 | $5.62 | $5.69 | $5.59 | $5.68 | $5.68 | 551,492 |
| 2023-12-22 | $5.61 | $5.65 | $5.54 | $5.62 | $5.62 | 1,956,655 |
| 2023-12-21 | $5.54 | $5.61 | $5.52 | $5.58 | $5.58 | 1,419,482 |
| 2023-12-20 | $5.57 | $5.62 | $5.45 | $5.45 | $5.45 | 1,547,306 |
| 2023-12-19 | $5.43 | $5.66 | $5.41 | $5.60 | $5.60 | 3,282,443 |
| 2023-12-18 | $5.43 | $5.49 | $5.36 | $5.39 | $5.39 | 1,250,440 |
| 2023-12-15 | $5.38 | $5.48 | $5.37 | $5.41 | $5.41 | 2,277,197 |
| 2023-12-14 | $5.12 | $5.41 | $5.12 | $5.39 | $5.39 | 2,756,238 |
| 2023-12-13 | $4.80 | $5.02 | $4.71 | $5.00 | $5.00 | 1,362,582 |
| 2023-12-12 | $4.82 | $4.83 | $4.72 | $4.77 | $4.77 | 1,163,469 |
| 2023-12-11 | $4.95 | $4.95 | $4.79 | $4.85 | $4.85 | 1,815,067 |
| 2023-12-08 | $4.73 | $5.01 | $4.72 | $5.01 | $5.01 | 2,283,471 |
| 2023-12-07 | $4.78 | $4.84 | $4.66 | $4.72 | $4.72 | 1,875,044 |
| 2023-12-06 | $4.67 | $4.84 | $4.67 | $4.72 | $4.72 | 1,666,594 |
| 2023-12-05 | $4.66 | $4.66 | $4.51 | $4.59 | $4.59 | 2,449,278 |
| 2023-12-04 | $4.74 | $4.78 | $4.65 | $4.68 | $4.68 | 1,581,797 |
| 2023-12-01 | $4.57 | $4.88 | $4.56 | $4.86 | $4.86 | 2,229,193 |
| 2023-11-30 | $4.49 | $4.60 | $4.41 | $4.55 | $4.55 | 4,153,497 |
| 2023-11-29 | $4.48 | $4.56 | $4.46 | $4.48 | $4.48 | 1,610,554 |
| 2023-11-28 | $4.40 | $4.49 | $4.35 | $4.48 | $4.48 | 2,509,216 |
| 2023-11-27 | $4.45 | $4.48 | $4.35 | $4.37 | $4.37 | 1,703,468 |
| 2023-11-24 | $4.52 | $4.58 | $4.49 | $4.50 | $4.50 | 638,381 |
| 2023-11-22 | $4.55 | $4.60 | $4.49 | $4.50 | $4.50 | 2,107,201 |
| 2023-11-21 | $4.53 | $4.63 | $4.50 | $4.55 | $4.55 | 2,204,750 |
| 2023-11-20 | $4.35 | $4.54 | $4.30 | $4.52 | $4.52 | 1,504,354 |
| 2023-11-17 | $4.39 | $4.40 | $4.29 | $4.32 | $4.32 | 1,882,939 |
| 2023-11-16 | $4.42 | $4.42 | $4.27 | $4.30 | $4.30 | 1,777,340 |
| 2023-11-15 | $4.35 | $4.45 | $4.33 | $4.39 | $4.39 | 2,005,884 |
| 2023-11-14 | $4.29 | $4.35 | $4.25 | $4.33 | $4.33 | 3,187,908 |
| 2023-11-13 | $4.09 | $4.17 | $4.07 | $4.11 | $4.11 | 2,575,458 |
| 2023-11-10 | $4.02 | $4.14 | $3.94 | $4.14 | $4.14 | 4,738,981 |
| 2023-11-09 | $4.36 | $4.46 | $4.06 | $4.07 | $4.07 | 6,119,427 |
| 2023-11-08 | $4.37 | $4.37 | $4.14 | $4.21 | $4.21 | 3,707,483 |
| 2023-11-07 | $4.48 | $4.48 | $4.33 | $4.36 | $4.36 | 2,037,299 |
| 2023-11-06 | $4.68 | $4.77 | $4.58 | $4.59 | $4.59 | 1,065,967 |
| 2023-11-03 | $4.74 | $4.83 | $4.66 | $4.67 | $4.67 | 2,336,494 |
| 2023-11-02 | $4.43 | $4.69 | $4.43 | $4.67 | $4.67 | 2,370,049 |
| 2023-11-01 | $4.36 | $4.39 | $4.26 | $4.37 | $4.37 | 2,126,819 |
| 2023-10-31 | $4.29 | $4.45 | $4.27 | $4.36 | $4.36 | 3,422,890 |
| 2023-10-30 | $4.45 | $4.47 | $4.29 | $4.33 | $4.33 | 1,362,140 |
| 2023-10-27 | $4.35 | $4.45 | $4.35 | $4.38 | $4.38 | 1,651,658 |
| 2023-10-26 | $4.26 | $4.32 | $4.20 | $4.29 | $4.29 | 1,959,567 |
| 2023-10-25 | $4.26 | $4.34 | $4.25 | $4.27 | $4.27 | 2,181,568 |
| 2023-10-24 | $4.29 | $4.33 | $4.25 | $4.30 | $4.30 | 2,093,417 |
| 2023-10-23 | $4.30 | $4.34 | $4.23 | $4.28 | $4.28 | 2,863,655 |
| 2023-10-20 | $4.47 | $4.47 | $4.35 | $4.36 | $4.36 | 2,126,008 |
| 2023-10-19 | $4.59 | $4.59 | $4.50 | $4.51 | $4.51 | 1,488,579 |
| 2023-10-18 | $4.63 | $4.68 | $4.56 | $4.59 | $4.59 | 1,875,379 |
| 2023-10-17 | $4.60 | $4.74 | $4.58 | $4.73 | $4.73 | 1,587,949 |
| 2023-10-16 | $4.59 | $4.79 | $4.57 | $4.71 | $4.71 | 2,680,447 |
| 2023-10-13 | $4.64 | $4.69 | $4.56 | $4.58 | $4.58 | 1,241,823 |
| 2023-10-12 | $4.78 | $4.79 | $4.51 | $4.56 | $4.56 | 1,527,650 |
| 2023-10-11 | $4.73 | $4.84 | $4.71 | $4.76 | $4.76 | 1,860,716 |
| 2023-10-10 | $4.66 | $4.76 | $4.66 | $4.73 | $4.73 | 1,181,078 |
| 2023-10-09 | $4.63 | $4.66 | $4.58 | $4.63 | $4.63 | 741,947 |
| 2023-10-06 | $4.36 | $4.72 | $4.36 | $4.69 | $4.69 | 3,309,587 |
| 2023-10-05 | $4.32 | $4.40 | $4.29 | $4.37 | $4.37 | 1,884,867 |
| 2023-10-04 | $4.42 | $4.44 | $4.28 | $4.35 | $4.35 | 1,876,606 |
| 2023-10-03 | $4.36 | $4.47 | $4.33 | $4.44 | $4.44 | 2,195,593 |
| 2023-10-02 | $4.77 | $4.81 | $4.43 | $4.45 | $4.45 | 2,651,338 |
| 2023-09-29 | $4.82 | $4.88 | $4.75 | $4.87 | $4.87 | 4,451,507 |
| 2023-09-28 | $4.71 | $4.73 | $4.65 | $4.71 | $4.71 | 2,849,211 |
| 2023-09-27 | $4.65 | $4.69 | $4.53 | $4.66 | $4.66 | 3,943,329 |
| 2023-09-26 | $4.58 | $4.75 | $4.58 | $4.61 | $4.61 | 3,549,395 |
| 2023-09-25 | $4.65 | $4.67 | $4.58 | $4.65 | $4.65 | 2,071,527 |
| 2023-09-22 | $4.75 | $4.84 | $4.69 | $4.69 | $4.69 | 2,045,937 |
| 2023-09-21 | $4.74 | $4.77 | $4.67 | $4.70 | $4.70 | 2,158,347 |
| 2023-09-20 | $4.86 | $4.92 | $4.82 | $4.82 | $4.82 | 1,937,795 |
| 2023-09-19 | $5.05 | $5.07 | $4.80 | $4.81 | $4.81 | 2,394,224 |
| 2023-09-18 | $5.00 | $5.03 | $4.93 | $5.02 | $5.02 | 2,126,687 |
| 2023-09-15 | $5.02 | $5.09 | $5.00 | $5.00 | $5.00 | 1,875,371 |
| 2023-09-14 | $4.97 | $5.08 | $4.96 | $5.02 | $5.02 | 1,453,858 |
| 2023-09-13 | $4.78 | $4.89 | $4.77 | $4.83 | $4.83 | 1,806,907 |
| 2023-09-12 | $4.74 | $4.83 | $4.71 | $4.77 | $4.77 | 1,762,690 |
| 2023-09-11 | $4.77 | $4.89 | $4.75 | $4.77 | $4.77 | 2,870,722 |
| 2023-09-08 | $4.68 | $4.78 | $4.63 | $4.64 | $4.64 | 4,462,546 |
| 2023-09-07 | $4.76 | $4.76 | $4.67 | $4.70 | $4.70 | 2,951,266 |
| 2023-09-06 | $4.86 | $4.93 | $4.77 | $4.84 | $4.84 | 1,893,248 |
| 2023-09-05 | $4.96 | $4.96 | $4.84 | $4.86 | $4.86 | 2,141,399 |
| 2023-09-01 | $5.12 | $5.15 | $4.99 | $5.00 | $5.00 | 2,240,728 |
| 2023-08-31 | $4.97 | $4.98 | $4.91 | $4.97 | $4.97 | 1,746,201 |
| 2023-08-30 | $4.96 | $5.06 | $4.96 | $4.97 | $4.97 | 1,017,406 |
| 2023-08-29 | $4.81 | $4.96 | $4.80 | $4.96 | $4.96 | 1,249,360 |
| 2023-08-28 | $4.75 | $4.82 | $4.68 | $4.80 | $4.80 | 1,546,301 |
| 2023-08-25 | $4.75 | $4.77 | $4.63 | $4.68 | $4.68 | 1,182,449 |
| 2023-08-24 | $4.82 | $4.83 | $4.72 | $4.72 | $4.72 | 1,192,582 |
| 2023-08-23 | $4.79 | $4.94 | $4.76 | $4.87 | $4.87 | 1,413,336 |
| 2023-08-22 | $4.83 | $4.89 | $4.76 | $4.78 | $4.78 | 994,397 |
| 2023-08-21 | $4.74 | $4.86 | $4.69 | $4.79 | $4.79 | 1,724,779 |
| 2023-08-18 | $4.62 | $4.73 | $4.61 | $4.71 | $4.71 | 2,497,326 |
| 2023-08-17 | $4.80 | $4.90 | $4.70 | $4.70 | $4.70 | 3,022,682 |
| 2023-08-16 | $4.74 | $4.83 | $4.70 | $4.72 | $4.72 | 3,556,022 |
| 2023-08-15 | $5.10 | $5.13 | $4.78 | $4.79 | $4.79 | 4,880,345 |
| 2023-08-14 | $5.29 | $5.29 | $5.18 | $5.21 | $5.21 | 4,871,660 |
| 2023-08-11 | $5.33 | $5.42 | $5.26 | $5.39 | $5.39 | 3,021,382 |
| 2023-08-10 | $5.56 | $5.59 | $5.36 | $5.39 | $5.39 | 3,900,208 |
| 2023-08-09 | $5.37 | $5.63 | $5.24 | $5.50 | $5.50 | 4,793,856 |
| 2023-08-08 | $5.53 | $5.59 | $5.31 | $5.58 | $5.58 | 2,815,933 |
| 2023-08-07 | $5.63 | $5.65 | $5.58 | $5.63 | $5.63 | 802,391 |
| 2023-08-04 | $5.59 | $5.75 | $5.59 | $5.60 | $5.60 | 1,770,237 |
| 2023-08-03 | $5.68 | $5.71 | $5.57 | $5.60 | $5.60 | 3,590,121 |
| 2023-08-02 | $5.69 | $5.74 | $5.61 | $5.70 | $5.70 | 3,420,430 |
| 2023-08-01 | $5.83 | $5.90 | $5.75 | $5.84 | $5.84 | 3,166,959 |
| 2023-07-31 | $5.85 | $6.01 | $5.80 | $5.95 | $5.95 | 4,097,961 |
| 2023-07-28 | $5.86 | $5.86 | $5.70 | $5.78 | $5.78 | 3,398,429 |
| 2023-07-27 | $5.68 | $5.86 | $5.59 | $5.75 | $5.75 | 4,294,685 |
| 2023-07-26 | $5.62 | $5.71 | $5.56 | $5.64 | $5.64 | 2,293,223 |
| 2023-07-25 | $5.35 | $5.82 | $5.35 | $5.71 | $5.71 | 5,816,659 |
| 2023-07-24 | $5.31 | $5.34 | $5.26 | $5.27 | $5.27 | 2,584,974 |
| 2023-07-21 | $5.34 | $5.35 | $5.26 | $5.31 | $5.31 | 1,484,337 |
| 2023-07-20 | $5.41 | $5.43 | $5.27 | $5.34 | $5.34 | 2,631,406 |
| 2023-07-19 | $5.28 | $5.41 | $5.25 | $5.34 | $5.34 | 2,058,006 |
| 2023-07-18 | $5.21 | $5.31 | $5.18 | $5.29 | $5.29 | 2,931,733 |
| 2023-07-17 | $5.21 | $5.23 | $5.15 | $5.18 | $5.18 | 1,776,894 |
| 2023-07-14 | $5.43 | $5.43 | $5.28 | $5.33 | $5.33 | 2,207,590 |
| 2023-07-13 | $5.32 | $5.49 | $5.27 | $5.42 | $5.42 | 4,794,909 |
| 2023-07-12 | $5.09 | $5.26 | $5.06 | $5.24 | $5.24 | 5,657,117 |
| 2023-07-11 | $5.03 | $5.05 | $4.90 | $4.95 | $4.95 | 2,556,445 |
| 2023-07-10 | $4.90 | $5.04 | $4.85 | $4.96 | $4.96 | 2,617,836 |
| 2023-07-07 | $4.76 | $4.94 | $4.73 | $4.92 | $4.92 | 6,492,355 |
| 2023-07-06 | $4.62 | $4.66 | $4.52 | $4.55 | $4.55 | 1,719,614 |
| 2023-07-05 | $4.80 | $4.83 | $4.71 | $4.72 | $4.72 | 2,599,612 |
| 2023-07-03 | $4.83 | $4.92 | $4.80 | $4.86 | $4.86 | 462,842 |
| 2023-06-30 | $4.68 | $4.81 | $4.66 | $4.80 | $4.80 | 1,843,199 |
| 2023-06-29 | $4.57 | $4.64 | $4.50 | $4.64 | $4.64 | 1,719,274 |
| 2023-06-28 | $4.63 | $4.66 | $4.59 | $4.59 | $4.59 | 1,704,390 |
| 2023-06-27 | $4.70 | $4.74 | $4.65 | $4.72 | $4.72 | 1,694,180 |
| 2023-06-26 | $4.67 | $4.75 | $4.64 | $4.69 | $4.69 | 1,209,081 |
| 2023-06-23 | $4.70 | $4.74 | $4.56 | $4.65 | $4.65 | 2,577,872 |
| 2023-06-22 | $4.88 | $4.99 | $4.81 | $4.86 | $4.86 | 2,514,499 |
| 2023-06-21 | $4.90 | $5.01 | $4.84 | $4.98 | $4.98 | 1,410,721 |
| 2023-06-20 | $5.15 | $5.18 | $4.96 | $4.99 | $4.99 | 1,834,791 |
| 2023-06-16 | $5.17 | $5.19 | $5.08 | $5.18 | $5.18 | 1,346,415 |
| 2023-06-15 | $5.03 | $5.22 | $5.00 | $5.16 | $5.16 | 4,827,387 |
| 2023-06-14 | $4.89 | $5.07 | $4.84 | $5.01 | $5.01 | 2,073,758 |
| 2023-06-13 | $4.76 | $4.94 | $4.71 | $4.89 | $4.89 | 2,358,210 |
| 2023-06-12 | $4.63 | $4.68 | $4.60 | $4.66 | $4.66 | 457,108 |
| 2023-06-09 | $4.73 | $4.76 | $4.67 | $4.70 | $4.70 | 730,734 |
| 2023-06-08 | $4.67 | $4.74 | $4.59 | $4.74 | $4.74 | 1,668,660 |
| 2023-06-07 | $4.73 | $4.81 | $4.66 | $4.67 | $4.67 | 1,483,499 |
| 2023-06-06 | $4.65 | $4.73 | $4.64 | $4.71 | $4.71 | 1,614,115 |
| 2023-06-05 | $4.79 | $4.79 | $4.62 | $4.66 | $4.66 | 803,200 |
| 2023-06-02 | $4.56 | $4.79 | $4.56 | $4.77 | $4.77 | 1,914,833 |
| 2023-06-01 | $4.31 | $4.51 | $4.31 | $4.42 | $4.42 | 1,496,366 |
| 2023-05-31 | $4.30 | $4.30 | $4.12 | $4.28 | $4.28 | 3,020,668 |
| 2023-05-30 | $4.45 | $4.48 | $4.33 | $4.34 | $4.34 | 1,511,802 |
| 2023-05-26 | $4.41 | $4.45 | $4.36 | $4.42 | $4.42 | 1,185,992 |
| 2023-05-25 | $4.38 | $4.43 | $4.31 | $4.32 | $4.32 | 681,790 |
| 2023-05-24 | $4.50 | $4.50 | $4.33 | $4.38 | $4.38 | 1,901,499 |
| 2023-05-23 | $4.64 | $4.69 | $4.50 | $4.54 | $4.54 | 1,945,269 |
| 2023-05-22 | $4.70 | $4.79 | $4.70 | $4.74 | $4.74 | 444,836 |
| 2023-05-19 | $4.83 | $4.85 | $4.69 | $4.73 | $4.73 | 779,267 |
| 2023-05-18 | $4.76 | $4.79 | $4.69 | $4.74 | $4.74 | 1,456,634 |
| 2023-05-17 | $4.85 | $4.92 | $4.76 | $4.85 | $4.85 | 1,145,319 |
| 2023-05-16 | $4.79 | $4.93 | $4.75 | $4.76 | $4.76 | 1,409,732 |
| 2023-05-15 | $4.70 | $4.98 | $4.68 | $4.89 | $4.89 | 1,950,793 |
| 2023-05-12 | $4.60 | $4.74 | $4.58 | $4.66 | $4.66 | 1,365,156 |
| 2023-05-11 | $4.85 | $4.86 | $4.53 | $4.54 | $4.54 | 3,899,775 |
| 2023-05-10 | $5.27 | $5.28 | $4.96 | $5.03 | $5.03 | 2,418,232 |
| 2023-05-09 | $5.17 | $5.25 | $4.89 | $5.18 | $5.18 | 3,357,875 |
| 2023-05-08 | $5.25 | $5.35 | $5.18 | $5.30 | $5.30 | 1,802,472 |
| 2023-05-05 | $4.92 | $5.21 | $4.92 | $5.19 | $5.19 | 1,945,564 |
| 2023-05-04 | $4.90 | $4.93 | $4.85 | $4.85 | $4.85 | 1,547,862 |
| 2023-05-03 | $4.98 | $4.99 | $4.89 | $4.93 | $4.93 | 1,844,175 |
| 2023-05-02 | $5.01 | $5.03 | $4.84 | $4.95 | $4.95 | 2,206,035 |
| 2023-05-01 | $5.05 | $5.23 | $5.05 | $5.10 | $5.10 | 2,487,632 |
| 2023-04-28 | $4.95 | $5.05 | $4.91 | $5.01 | $5.01 | 1,309,047 |
| 2023-04-27 | $4.93 | $4.97 | $4.89 | $4.97 | $4.97 | 1,735,795 |
| 2023-04-26 | $4.98 | $5.06 | $4.94 | $4.95 | $4.95 | 2,010,425 |
| 2023-04-25 | $5.15 | $5.20 | $4.86 | $4.90 | $4.90 | 2,678,977 |
| 2023-04-24 | $5.07 | $5.28 | $5.01 | $5.27 | $5.27 | 3,160,572 |
| 2023-04-21 | $5.30 | $5.36 | $5.02 | $5.10 | $5.10 | 3,142,493 |
| 2023-04-20 | $5.25 | $5.47 | $5.18 | $5.33 | $5.33 | 3,381,942 |
| 2023-04-19 | $5.28 | $5.36 | $5.24 | $5.25 | $5.25 | 3,498,548 |
| 2023-04-18 | $5.24 | $5.43 | $5.19 | $5.42 | $5.42 | 3,993,548 |
| 2023-04-17 | $5.12 | $5.22 | $5.08 | $5.20 | $5.20 | 4,281,332 |
| 2023-04-14 | $5.38 | $5.39 | $5.09 | $5.10 | $5.10 | 6,156,744 |
| 2023-04-13 | $5.05 | $5.49 | $4.98 | $5.38 | $5.38 | 6,176,238 |
| 2023-04-12 | $5.22 | $5.25 | $5.15 | $5.19 | $5.19 | 1,826,721 |
| 2023-04-11 | $5.01 | $5.23 | $5.01 | $5.16 | $5.16 | 2,165,373 |
| 2023-04-10 | $5.09 | $5.11 | $4.94 | $4.98 | $4.98 | 1,496,141 |
| 2023-04-06 | $5.21 | $5.21 | $5.07 | $5.15 | $5.15 | 1,504,341 |
| 2023-04-05 | $5.00 | $5.24 | $4.99 | $5.21 | $5.21 | 2,651,412 |
| 2023-04-04 | $5.25 | $5.26 | $4.90 | $4.99 | $4.99 | 5,505,542 |
| 2023-04-03 | $5.26 | $5.43 | $5.25 | $5.25 | $5.25 | 11,605,663 |
| 2023-03-31 | $5.28 | $5.36 | $5.21 | $5.25 | $5.25 | 2,167,006 |
| 2023-03-30 | $5.14 | $5.25 | $5.05 | $5.22 | $5.22 | 3,716,854 |
| 2023-03-29 | $5.08 | $5.12 | $5.00 | $5.04 | $5.04 | 2,694,119 |
| 2023-03-28 | $5.00 | $5.04 | $4.88 | $5.04 | $5.04 | 1,877,843 |
| 2023-03-27 | $4.81 | $4.99 | $4.81 | $4.95 | $4.95 | 1,112,076 |
| 2023-03-24 | $4.81 | $4.85 | $4.74 | $4.83 | $4.83 | 1,093,149 |
| 2023-03-23 | $4.97 | $5.03 | $4.82 | $4.89 | $4.89 | 3,104,228 |
| 2023-03-22 | $4.94 | $5.04 | $4.85 | $4.90 | $4.90 | 3,234,038 |
| 2023-03-21 | $4.80 | $4.92 | $4.78 | $4.89 | $4.89 | 2,340,969 |
| 2023-03-20 | $4.58 | $4.78 | $4.58 | $4.77 | $4.77 | 2,019,098 |
| 2023-03-17 | $4.45 | $4.60 | $4.45 | $4.55 | $4.55 | 3,217,984 |
| 2023-03-16 | $4.35 | $4.47 | $4.28 | $4.44 | $4.44 | 1,976,601 |
| 2023-03-15 | $4.42 | $4.58 | $4.26 | $4.40 | $4.40 | 4,410,580 |
| 2023-03-14 | $4.66 | $4.81 | $4.62 | $4.64 | $4.64 | 1,998,964 |
| 2023-03-13 | $4.51 | $4.66 | $4.45 | $4.60 | $4.60 | 1,683,467 |
| 2023-03-10 | $4.67 | $4.68 | $4.52 | $4.55 | $4.55 | 2,153,831 |
| 2023-03-09 | $5.00 | $5.05 | $4.63 | $4.63 | $4.63 | 2,562,874 |
| 2023-03-08 | $4.96 | $5.09 | $4.95 | $5.01 | $5.01 | 2,452,005 |
| 2023-03-07 | $5.25 | $5.25 | $4.91 | $4.94 | $4.94 | 2,887,909 |
| 2023-03-06 | $5.31 | $5.38 | $5.22 | $5.26 | $5.26 | 1,821,074 |
| 2023-03-03 | $5.30 | $5.44 | $5.29 | $5.40 | $5.40 | 2,370,870 |
| 2023-03-02 | $5.15 | $5.22 | $5.08 | $5.22 | $5.22 | 3,045,050 |
| 2023-03-01 | $5.08 | $5.31 | $5.08 | $5.23 | $5.23 | 3,944,372 |
| 2023-02-28 | $4.95 | $5.07 | $4.91 | $4.94 | $4.94 | 2,767,522 |
| 2023-02-27 | $4.70 | $4.99 | $4.64 | $4.96 | $4.96 | 2,535,467 |
| 2023-02-24 | $4.47 | $4.68 | $4.30 | $4.65 | $4.65 | 2,821,351 |
| 2023-02-23 | $4.87 | $4.96 | $4.71 | $4.82 | $4.82 | 1,890,614 |
| 2023-02-22 | $4.94 | $4.98 | $4.80 | $4.91 | $4.91 | 2,060,919 |
| 2023-02-21 | $5.22 | $5.30 | $4.95 | $4.95 | $4.95 | 2,538,434 |
| 2023-02-17 | $5.06 | $5.23 | $5.01 | $5.20 | $5.20 | 1,593,389 |
| 2023-02-16 | $5.07 | $5.22 | $5.03 | $5.14 | $5.14 | 1,923,392 |
| 2023-02-15 | $5.05 | $5.14 | $4.94 | $5.10 | $5.10 | 2,485,801 |
| 2023-02-14 | $5.03 | $5.23 | $4.96 | $5.21 | $5.21 | 1,915,946 |
| 2023-02-13 | $5.04 | $5.11 | $4.97 | $5.09 | $5.09 | 1,835,838 |
| 2023-02-10 | $5.32 | $5.32 | $5.03 | $5.06 | $5.06 | 2,016,933 |
| 2023-02-09 | $5.46 | $5.50 | $5.25 | $5.30 | $5.30 | 2,320,498 |
| 2023-02-08 | $5.33 | $5.50 | $5.30 | $5.31 | $5.31 | 2,980,861 |
| 2023-02-07 | $5.37 | $5.41 | $5.22 | $5.37 | $5.37 | 2,048,589 |
| 2023-02-06 | $5.40 | $5.50 | $5.30 | $5.32 | $5.32 | 2,218,797 |
| 2023-02-03 | $5.36 | $5.62 | $5.32 | $5.45 | $5.45 | 2,488,992 |
| 2023-02-02 | $5.78 | $5.78 | $5.36 | $5.43 | $5.43 | 3,502,784 |
| 2023-02-01 | $5.80 | $5.80 | $5.55 | $5.77 | $5.77 | 2,983,463 |
| 2023-01-31 | $5.69 | $5.83 | $5.65 | $5.80 | $5.80 | 3,193,400 |
| 2023-01-30 | $5.62 | $5.71 | $5.57 | $5.69 | $5.69 | 1,703,048 |
| 2023-01-27 | $5.70 | $5.79 | $5.62 | $5.70 | $5.70 | 1,542,307 |
| 2023-01-26 | $5.76 | $5.82 | $5.66 | $5.73 | $5.73 | 2,296,310 |
| 2023-01-25 | $5.73 | $5.77 | $5.63 | $5.72 | $5.72 | 2,413,941 |
| 2023-01-24 | $5.77 | $5.87 | $5.57 | $5.85 | $5.85 | 2,958,543 |
| 2023-01-23 | $5.96 | $5.97 | $5.75 | $5.76 | $5.76 | 3,447,932 |
| 2023-01-20 | $5.96 | $5.98 | $5.69 | $5.97 | $5.97 | 3,797,182 |
| 2023-01-19 | $5.98 | $6.15 | $5.94 | $6.00 | $6.00 | 3,022,184 |
| 2023-01-18 | $6.20 | $6.34 | $6.02 | $6.02 | $6.02 | 3,446,165 |
| 2023-01-17 | $6.14 | $6.16 | $5.92 | $6.02 | $6.02 | 1,261,553 |
| 2023-01-13 | $6.17 | $6.19 | $6.09 | $6.17 | $6.17 | 1,909,452 |
| 2023-01-12 | $6.09 | $6.31 | $5.99 | $6.25 | $6.25 | 3,557,334 |
| 2023-01-11 | $6.06 | $6.28 | $6.00 | $6.03 | $6.03 | 9,329,647 |
| 2023-01-10 | $5.89 | $6.01 | $5.88 | $5.99 | $5.99 | 2,613,382 |
| 2023-01-09 | $5.75 | $6.05 | $5.74 | $5.85 | $5.85 | 4,277,081 |
| 2023-01-06 | $5.15 | $5.59 | $5.09 | $5.57 | $5.57 | 3,037,866 |
| 2023-01-05 | $5.20 | $5.22 | $5.02 | $5.05 | $5.05 | 4,352,962 |
| 2023-01-04 | $5.14 | $5.33 | $5.10 | $5.22 | $5.22 | 12,016,040 |
| 2023-01-03 | $5.16 | $5.24 | $5.08 | $5.09 | $5.09 | 1,174,236 |
| 2022-12-30 | $5.20 | $5.28 | $5.03 | $5.07 | $5.07 | 1,284,305 |
| 2022-12-29 | $5.22 | $5.30 | $5.18 | $5.25 | $5.25 | 1,309,872 |
| 2022-12-28 | $5.30 | $5.34 | $5.12 | $5.14 | $5.14 | 1,133,435 |
| 2022-12-27 | $5.24 | $5.44 | $5.22 | $5.37 | $5.37 | 1,906,772 |
| 2022-12-23 | $5.08 | $5.20 | $4.97 | $5.17 | $5.17 | 964,761 |
| 2022-12-22 | $5.15 | $5.15 | $4.97 | $5.03 | $5.03 | 1,479,378 |
| 2022-12-21 | $5.29 | $5.30 | $5.21 | $5.23 | $5.23 | 869,522 |
| 2022-12-20 | $5.00 | $5.26 | $5.00 | $5.23 | $5.23 | 1,460,327 |
| 2022-12-19 | $5.05 | $5.10 | $4.92 | $4.97 | $4.97 | 2,214,006 |
| 2022-12-16 | $5.02 | $5.10 | $4.95 | $5.02 | $5.02 | 2,216,363 |
| 2022-12-15 | $5.15 | $5.16 | $5.02 | $5.09 | $5.09 | 1,662,276 |
| 2022-12-14 | $5.26 | $5.37 | $5.22 | $5.28 | $5.28 | 3,598,179 |
| 2022-12-13 | $5.45 | $5.57 | $5.28 | $5.31 | $5.31 | 1,407,418 |
| 2022-12-12 | $5.26 | $5.30 | $5.12 | $5.21 | $5.21 | 1,387,955 |
| 2022-12-09 | $5.35 | $5.53 | $5.34 | $5.34 | $5.34 | 1,951,267 |
| 2022-12-08 | $5.48 | $5.64 | $5.33 | $5.37 | $5.37 | 11,682,784 |
| 2022-12-07 | $5.45 | $5.59 | $5.31 | $5.34 | $5.34 | 1,895,477 |
| 2022-12-06 | $5.61 | $5.69 | $5.45 | $5.50 | $5.50 | 2,269,948 |
| 2022-12-05 | $5.82 | $5.82 | $5.54 | $5.56 | $5.56 | 1,053,991 |
| 2022-12-02 | $5.70 | $5.88 | $5.66 | $5.85 | $5.85 | 1,498,889 |
| 2022-12-01 | $5.68 | $5.87 | $5.62 | $5.82 | $5.82 | 1,770,065 |
| 2022-11-30 | $5.62 | $5.70 | $5.41 | $5.65 | $5.65 | 1,884,891 |
| 2022-11-29 | $5.49 | $5.53 | $5.40 | $5.47 | $5.47 | 796,225 |
| 2022-11-28 | $5.43 | $5.43 | $5.32 | $5.34 | $5.34 | 1,269,406 |
| 2022-11-25 | $5.58 | $5.61 | $5.51 | $5.52 | $5.52 | 347,990 |
| 2022-11-23 | $5.50 | $5.61 | $5.44 | $5.58 | $5.58 | 1,148,466 |
| 2022-11-22 | $5.39 | $5.55 | $5.33 | $5.50 | $5.50 | 1,039,834 |
| 2022-11-21 | $5.15 | $5.29 | $5.09 | $5.26 | $5.26 | 1,413,662 |
| 2022-11-18 | $5.39 | $5.39 | $5.18 | $5.24 | $5.24 | 910,832 |
| 2022-11-17 | $5.21 | $5.37 | $5.16 | $5.33 | $5.33 | 1,277,003 |
| 2022-11-16 | $5.41 | $5.53 | $5.31 | $5.44 | $5.44 | 1,746,176 |
| 2022-11-15 | $5.65 | $5.74 | $5.51 | $5.52 | $5.52 | 1,984,070 |
| 2022-11-14 | $5.42 | $5.58 | $5.34 | $5.55 | $5.55 | 2,497,897 |
| 2022-11-11 | $5.50 | $5.59 | $5.38 | $5.46 | $5.46 | 2,327,015 |
| 2022-11-10 | $5.16 | $5.36 | $5.16 | $5.26 | $5.26 | 2,638,806 |
| 2022-11-09 | $5.07 | $5.13 | $4.83 | $4.87 | $4.87 | 1,625,710 |
| 2022-11-08 | $4.89 | $5.13 | $4.85 | $5.08 | $5.08 | 1,961,160 |
| 2022-11-07 | $5.09 | $5.13 | $4.76 | $4.89 | $4.89 | 2,837,063 |
| 2022-11-04 | $4.62 | $5.10 | $4.62 | $5.06 | $5.06 | 5,087,810 |
| 2022-11-03 | $3.97 | $4.33 | $3.88 | $4.28 | $4.28 | 2,314,332 |
| 2022-11-02 | $4.21 | $4.25 | $3.95 | $3.95 | $3.95 | 2,627,446 |
| 2022-11-01 | $3.98 | $4.27 | $3.98 | $4.27 | $4.27 | 3,560,096 |
| 2022-10-31 | $3.85 | $3.90 | $3.78 | $3.80 | $3.80 | 1,367,211 |
| 2022-10-28 | $3.98 | $4.02 | $3.81 | $3.91 | $3.91 | 1,548,613 |
| 2022-10-27 | $4.10 | $4.22 | $4.01 | $4.05 | $4.05 | 1,286,646 |
| 2022-10-26 | $3.87 | $4.22 | $3.87 | $4.13 | $4.13 | 1,619,815 |
| 2022-10-25 | $3.69 | $3.85 | $3.69 | $3.82 | $3.82 | 1,085,313 |
| 2022-10-24 | $3.96 | $3.96 | $3.72 | $3.75 | $3.75 | 1,907,056 |
| 2022-10-21 | $3.69 | $4.00 | $3.62 | $4.00 | $4.00 | 2,200,009 |
| 2022-10-20 | $3.74 | $3.92 | $3.64 | $3.64 | $3.64 | 2,209,734 |
| 2022-10-19 | $3.80 | $3.81 | $3.63 | $3.69 | $3.69 | 1,384,992 |
| 2022-10-18 | $4.04 | $4.04 | $3.75 | $3.84 | $3.84 | 1,300,357 |
| 2022-10-17 | $3.82 | $4.05 | $3.78 | $3.96 | $3.96 | 1,629,326 |
| 2022-10-14 | $3.98 | $4.02 | $3.75 | $3.84 | $3.84 | 1,253,819 |
| 2022-10-13 | $3.85 | $4.10 | $3.71 | $4.03 | $4.03 | 1,052,039 |
| 2022-10-12 | $3.90 | $3.98 | $3.84 | $3.97 | $3.97 | 730,148 |
| 2022-10-11 | $4.06 | $4.10 | $3.87 | $3.89 | $3.89 | 1,293,319 |
| 2022-10-10 | $4.07 | $4.13 | $4.01 | $4.09 | $4.09 | 891,611 |
| 2022-10-07 | $4.20 | $4.21 | $4.00 | $4.05 | $4.05 | 1,050,909 |
| 2022-10-06 | $4.24 | $4.36 | $4.17 | $4.28 | $4.28 | 746,960 |
| 2022-10-05 | $4.24 | $4.32 | $4.16 | $4.29 | $4.29 | 832,080 |
| 2022-10-04 | $4.54 | $4.57 | $4.32 | $4.37 | $4.37 | 2,119,548 |
| 2022-10-03 | $4.11 | $4.44 | $4.11 | $4.43 | $4.43 | 2,426,695 |
| 2022-09-30 | $4.00 | $4.17 | $3.91 | $4.03 | $4.03 | 519,562 |
| 2022-09-29 | $4.03 | $4.06 | $3.89 | $4.03 | $4.03 | 899,687 |
| 2022-09-28 | $3.82 | $4.05 | $3.82 | $4.04 | $4.04 | 1,323,680 |
| 2022-09-27 | $3.87 | $3.92 | $3.75 | $3.82 | $3.82 | 999,613 |
| 2022-09-26 | $3.85 | $3.91 | $3.70 | $3.81 | $3.81 | 1,442,292 |
| 2022-09-23 | $3.92 | $3.95 | $3.72 | $3.92 | $3.92 | 2,169,857 |
| 2022-09-22 | $4.12 | $4.22 | $4.01 | $4.13 | $4.13 | 1,705,810 |
| 2022-09-21 | $4.15 | $4.22 | $4.01 | $4.07 | $4.07 | 1,113,473 |
| 2022-09-20 | $4.23 | $4.28 | $4.08 | $4.14 | $4.14 | 1,126,897 |
| 2022-09-19 | $4.12 | $4.36 | $4.08 | $4.34 | $4.34 | 785,977 |
| 2022-09-16 | $4.10 | $4.29 | $4.01 | $4.27 | $4.27 | 1,170,491 |
| 2022-09-15 | $4.22 | $4.30 | $4.15 | $4.17 | $4.17 | 553,595 |
| 2022-09-14 | $4.32 | $4.35 | $4.20 | $4.25 | $4.25 | 760,686 |
| 2022-09-13 | $4.45 | $4.53 | $4.33 | $4.34 | $4.34 | 920,917 |
| 2022-09-12 | $4.65 | $4.74 | $4.55 | $4.69 | $4.69 | 909,484 |
| 2022-09-09 | $4.41 | $4.56 | $4.38 | $4.55 | $4.55 | 718,030 |
| 2022-09-08 | $4.07 | $4.36 | $4.02 | $4.34 | $4.34 | 1,015,109 |
| 2022-09-07 | $4.00 | $4.14 | $3.98 | $4.09 | $4.09 | 1,046,548 |
| 2022-09-06 | $4.18 | $4.27 | $4.07 | $4.08 | $4.08 | 671,290 |
| 2022-09-02 | $4.24 | $4.29 | $4.10 | $4.14 | $4.14 | 830,386 |
| 2022-09-01 | $4.22 | $4.24 | $3.97 | $4.10 | $4.10 | 2,261,488 |
| 2022-08-31 | $4.44 | $4.56 | $4.34 | $4.40 | $4.39 | 995,212 |
| 2022-08-30 | $4.68 | $4.68 | $4.37 | $4.44 | $4.43 | 1,479,500 |
| 2022-08-29 | $4.64 | $4.79 | $4.62 | $4.69 | $4.68 | 858,786 |
| 2022-08-26 | $4.87 | $5.02 | $4.70 | $4.76 | $4.75 | 1,743,361 |
| 2022-08-25 | $4.77 | $4.86 | $4.69 | $4.79 | $4.78 | 1,054,009 |
| 2022-08-24 | $4.45 | $4.67 | $4.40 | $4.66 | $4.65 | 1,438,167 |
| 2022-08-23 | $4.17 | $4.53 | $4.09 | $4.51 | $4.50 | 1,560,581 |
| 2022-08-22 | $4.07 | $4.15 | $4.01 | $4.10 | $4.09 | 1,032,491 |
| 2022-08-19 | $4.31 | $4.32 | $4.15 | $4.17 | $4.16 | 686,657 |
| 2022-08-18 | $4.42 | $4.46 | $4.34 | $4.40 | $4.39 | 1,152,111 |
| 2022-08-17 | $4.44 | $4.44 | $4.30 | $4.39 | $4.38 | 1,759,861 |
| 2022-08-16 | $4.48 | $4.53 | $4.36 | $4.51 | $4.50 | 1,126,314 |
| 2022-08-15 | $4.32 | $4.47 | $4.19 | $4.38 | $4.37 | 1,249,679 |
| 2022-08-12 | $4.71 | $4.71 | $4.51 | $4.56 | $4.56 | 1,469,173 |
| 2022-08-11 | $4.68 | $4.82 | $4.58 | $4.71 | $4.71 | 1,848,092 |
| 2022-08-10 | $4.30 | $4.66 | $4.27 | $4.61 | $4.61 | 2,282,842 |
| 2022-08-09 | $4.01 | $4.21 | $4.01 | $4.15 | $4.15 | 1,929,024 |
| 2022-08-08 | $3.74 | $4.18 | $3.71 | $4.00 | $4.00 | 2,869,900 |
| 2022-08-05 | $3.60 | $3.71 | $3.52 | $3.68 | $3.68 | 1,407,282 |
| 2022-08-04 | $3.54 | $3.68 | $3.50 | $3.59 | $3.59 | 1,231,286 |
| 2022-08-03 | $3.57 | $3.57 | $3.41 | $3.51 | $3.51 | 1,094,335 |
| 2022-08-02 | $3.70 | $3.71 | $3.50 | $3.54 | $3.54 | 3,751,980 |
| 2022-08-01 | $3.78 | $3.80 | $3.58 | $3.63 | $3.63 | 1,274,259 |
| 2022-07-29 | $3.55 | $3.87 | $3.53 | $3.85 | $3.85 | 2,483,183 |
| 2022-07-28 | $3.56 | $3.60 | $3.42 | $3.51 | $3.51 | 1,263,440 |
| 2022-07-27 | $3.30 | $3.49 | $3.23 | $3.47 | $3.47 | 1,540,881 |
| 2022-07-26 | $3.36 | $3.40 | $3.26 | $3.28 | $3.28 | 1,308,026 |
| 2022-07-25 | $3.48 | $3.48 | $3.32 | $3.36 | $3.36 | 1,028,748 |
| 2022-07-22 | $3.51 | $3.56 | $3.35 | $3.36 | $3.36 | 1,365,357 |
| 2022-07-21 | $3.45 | $3.54 | $3.32 | $3.44 | $3.44 | 1,391,567 |
| 2022-07-20 | $3.55 | $3.59 | $3.43 | $3.46 | $3.46 | 1,413,622 |
| 2022-07-19 | $3.36 | $3.57 | $3.16 | $3.54 | $3.54 | 2,032,509 |
| 2022-07-18 | $3.40 | $3.54 | $3.36 | $3.39 | $3.39 | 1,264,287 |
| 2022-07-15 | $3.22 | $3.27 | $3.12 | $3.26 | $3.26 | 1,115,395 |
| 2022-07-14 | $3.17 | $3.25 | $3.08 | $3.19 | $3.19 | 2,812,482 |
| 2022-07-13 | $3.28 | $3.41 | $3.19 | $3.35 | $3.35 | 2,852,546 |
| 2022-07-12 | $3.35 | $3.46 | $3.32 | $3.33 | $3.33 | 2,477,953 |
| 2022-07-11 | $3.61 | $3.63 | $3.43 | $3.44 | $3.44 | 2,345,656 |
| 2022-07-08 | $4.00 | $4.01 | $3.72 | $3.73 | $3.73 | 2,046,292 |
| 2022-07-07 | $3.99 | $4.24 | $3.96 | $4.06 | $4.06 | 2,293,094 |
| 2022-07-06 | $3.82 | $3.88 | $3.60 | $3.78 | $3.78 | 1,653,034 |
| 2022-07-05 | $3.93 | $3.93 | $3.72 | $3.83 | $3.83 | 1,476,763 |
| 2022-07-01 | $4.00 | $4.18 | $3.96 | $4.15 | $4.15 | 1,179,891 |
| 2022-06-30 | $4.08 | $4.12 | $3.91 | $4.08 | $4.08 | 1,764,249 |
| 2022-06-29 | $4.48 | $4.52 | $4.17 | $4.20 | $4.20 | 1,690,932 |
| 2022-06-28 | $4.63 | $4.66 | $4.39 | $4.43 | $4.43 | 1,011,207 |
| 2022-06-27 | $4.29 | $4.60 | $4.28 | $4.54 | $4.54 | 1,341,613 |
| 2022-06-24 | $4.07 | $4.30 | $4.04 | $4.27 | $4.27 | 1,021,470 |
| 2022-06-23 | $4.37 | $4.42 | $3.99 | $4.03 | $4.03 | 1,806,127 |
| 2022-06-22 | $4.64 | $4.64 | $4.44 | $4.44 | $4.44 | 1,411,438 |
| 2022-06-21 | $4.96 | $4.97 | $4.85 | $4.86 | $4.86 | 784,149 |
| 2022-06-17 | $4.88 | $4.96 | $4.72 | $4.75 | $4.75 | 2,026,268 |
| 2022-06-16 | $4.88 | $5.00 | $4.67 | $4.86 | $4.86 | 1,509,297 |
| 2022-06-15 | $5.15 | $5.25 | $4.97 | $5.13 | $5.13 | 1,678,438 |
| 2022-06-14 | $5.05 | $5.15 | $5.01 | $5.05 | $5.05 | 1,462,484 |
| 2022-06-13 | $5.22 | $5.27 | $5.02 | $5.03 | $5.03 | 1,509,326 |
| 2022-06-10 | $5.52 | $5.53 | $5.34 | $5.44 | $5.44 | 1,663,622 |
| 2022-06-09 | $6.11 | $6.16 | $5.65 | $5.67 | $5.67 | 2,184,496 |
| 2022-06-08 | $6.08 | $6.20 | $6.00 | $6.15 | $6.15 | 1,482,544 |
| 2022-06-07 | $5.90 | $6.11 | $5.83 | $6.10 | $6.10 | 886,825 |
| 2022-06-06 | $5.93 | $6.09 | $5.88 | $5.96 | $5.96 | 982,789 |
| 2022-06-03 | $6.00 | $6.11 | $5.83 | $5.88 | $5.88 | 1,660,328 |
| 2022-06-02 | $5.82 | $6.20 | $5.82 | $6.10 | $6.10 | 1,901,431 |
| 2022-06-01 | $5.79 | $5.88 | $5.62 | $5.68 | $5.68 | 889,768 |
| 2022-05-31 | $5.89 | $5.97 | $5.61 | $5.73 | $5.73 | 1,285,353 |
| 2022-05-27 | $5.86 | $5.92 | $5.72 | $5.81 | $5.81 | 996,366 |
| 2022-05-26 | $5.67 | $5.79 | $5.62 | $5.76 | $5.76 | 931,781 |
| 2022-05-25 | $5.66 | $5.70 | $5.48 | $5.64 | $5.64 | 973,365 |
| 2022-05-24 | $5.75 | $5.75 | $5.57 | $5.64 | $5.64 | 1,364,559 |
| 2022-05-23 | $5.74 | $5.89 | $5.63 | $5.83 | $5.83 | 1,531,162 |
| 2022-05-20 | $5.87 | $5.87 | $5.49 | $5.62 | $5.62 | 1,224,522 |
| 2022-05-19 | $5.53 | $5.82 | $5.48 | $5.73 | $5.73 | 1,458,343 |
| 2022-05-18 | $5.68 | $5.81 | $5.40 | $5.46 | $5.46 | 1,297,044 |
| 2022-05-17 | $5.60 | $5.81 | $5.60 | $5.78 | $5.78 | 1,462,133 |
| 2022-05-16 | $5.26 | $5.53 | $5.18 | $5.41 | $5.41 | 1,744,370 |
| 2022-05-13 | $5.06 | $5.36 | $5.05 | $5.24 | $5.24 | 1,851,175 |
| 2022-05-12 | $5.22 | $5.35 | $4.96 | $5.06 | $5.06 | 3,440,133 |
| 2022-05-11 | $5.43 | $5.72 | $5.35 | $5.42 | $5.42 | 1,990,079 |
| 2022-05-10 | $5.42 | $5.70 | $5.22 | $5.31 | $5.31 | 2,082,674 |
| 2022-05-09 | $5.81 | $5.81 | $5.48 | $5.48 | $5.48 | 2,432,265 |
| 2022-05-06 | $6.11 | $6.13 | $5.83 | $5.99 | $5.99 | 1,643,933 |
| 2022-05-05 | $6.42 | $6.52 | $6.04 | $6.15 | $6.15 | 1,550,498 |
| 2022-05-04 | $6.38 | $6.51 | $6.17 | $6.51 | $6.51 | 1,194,762 |
| 2022-05-03 | $6.28 | $6.49 | $6.27 | $6.37 | $6.37 | 1,028,475 |
| 2022-05-02 | $6.20 | $6.33 | $6.07 | $6.33 | $6.33 | 1,792,826 |
| 2022-04-29 | $6.23 | $6.67 | $6.23 | $6.40 | $6.40 | 2,701,022 |
| 2022-04-28 | $6.28 | $6.30 | $6.04 | $6.25 | $6.25 | 1,467,569 |
| 2022-04-27 | $6.12 | $6.34 | $6.08 | $6.27 | $6.27 | 1,583,407 |
| 2022-04-26 | $6.20 | $6.26 | $5.98 | $5.99 | $5.99 | 1,778,381 |
| 2022-04-25 | $6.27 | $6.30 | $5.99 | $6.24 | $6.24 | 1,972,880 |
| 2022-04-22 | $6.87 | $6.89 | $6.47 | $6.51 | $6.51 | 1,779,412 |
| 2022-04-21 | $7.57 | $7.57 | $6.84 | $6.92 | $6.92 | 1,576,380 |
| 2022-04-20 | $7.43 | $7.59 | $7.30 | $7.45 | $7.45 | 661,102 |
| 2022-04-19 | $7.40 | $7.55 | $7.33 | $7.45 | $7.45 | 855,930 |
| 2022-04-18 | $7.61 | $7.65 | $7.50 | $7.54 | $7.54 | 1,199,052 |
| 2022-04-14 | $7.70 | $7.77 | $7.49 | $7.56 | $7.56 | 906,330 |
| 2022-04-13 | $7.42 | $7.80 | $7.31 | $7.70 | $7.70 | 1,466,581 |
| 2022-04-12 | $7.49 | $7.62 | $7.34 | $7.35 | $7.35 | 832,484 |
| 2022-04-11 | $7.51 | $7.61 | $7.30 | $7.37 | $7.37 | 800,472 |
| 2022-04-08 | $7.51 | $7.65 | $7.48 | $7.58 | $7.58 | 675,581 |
| 2022-04-07 | $7.36 | $7.60 | $7.28 | $7.53 | $7.53 | 1,545,585 |
| 2022-04-06 | $7.67 | $7.70 | $7.26 | $7.32 | $7.32 | 1,518,520 |
| 2022-04-05 | $8.14 | $8.23 | $7.64 | $7.68 | $7.68 | 1,243,570 |
| 2022-04-04 | $8.08 | $8.23 | $8.01 | $8.10 | $8.10 | 1,100,712 |
| 2022-04-01 | $7.97 | $8.17 | $7.84 | $7.96 | $7.96 | 1,684,066 |
| 2022-03-31 | $7.95 | $8.07 | $7.85 | $7.85 | $7.85 | 791,431 |
| 2022-03-30 | $7.98 | $8.10 | $7.88 | $7.97 | $7.97 | 949,574 |
| 2022-03-29 | $7.66 | $8.01 | $7.56 | $7.81 | $7.81 | 1,265,728 |
| 2022-03-28 | $7.96 | $7.98 | $7.74 | $7.79 | $7.79 | 783,381 |
| 2022-03-25 | $8.05 | $8.08 | $7.94 | $8.02 | $8.02 | 656,022 |
| 2022-03-24 | $8.15 | $8.25 | $8.06 | $8.08 | $8.08 | 1,003,522 |
| 2022-03-23 | $7.97 | $8.29 | $7.96 | $8.07 | $8.07 | 1,206,070 |
| 2022-03-22 | $8.20 | $8.25 | $7.90 | $7.97 | $7.97 | 1,134,829 |
| 2022-03-21 | $8.00 | $8.23 | $7.94 | $8.14 | $8.14 | 831,606 |
| 2022-03-18 | $7.82 | $7.97 | $7.75 | $7.90 | $7.90 | 543,788 |
| 2022-03-17 | $7.63 | $7.87 | $7.63 | $7.86 | $7.86 | 1,292,000 |
| 2022-03-16 | $7.58 | $7.73 | $7.38 | $7.62 | $7.62 | 1,844,771 |
| 2022-03-15 | $7.29 | $7.44 | $7.23 | $7.40 | $7.40 | 1,173,737 |
| 2022-03-14 | $8.40 | $8.40 | $7.39 | $7.45 | $7.45 | 2,306,637 |
| 2022-03-11 | $8.70 | $8.72 | $8.41 | $8.43 | $8.43 | 1,417,764 |
| 2022-03-10 | $8.16 | $8.75 | $8.13 | $8.70 | $8.70 | 3,863,246 |
| 2022-03-09 | $7.83 | $8.17 | $7.67 | $8.13 | $8.13 | 1,519,403 |
| 2022-03-08 | $7.79 | $8.20 | $7.72 | $7.85 | $7.85 | 2,525,147 |
| 2022-03-07 | $8.18 | $8.24 | $7.82 | $7.85 | $7.85 | 2,698,586 |
| 2022-03-04 | $8.10 | $8.25 | $7.92 | $8.18 | $8.17 | 1,092,457 |
| 2022-03-03 | $8.25 | $8.36 | $8.13 | $8.26 | $8.25 | 992,638 |
| 2022-03-02 | $8.18 | $8.28 | $8.06 | $8.16 | $8.15 | 924,681 |
| 2022-03-01 | $8.16 | $8.40 | $7.96 | $7.97 | $7.96 | 1,996,320 |
| 2022-02-28 | $7.62 | $8.16 | $7.62 | $8.15 | $8.14 | 3,179,619 |
| 2022-02-25 | $7.45 | $7.82 | $7.38 | $7.81 | $7.80 | 1,025,239 |
| 2022-02-24 | $7.40 | $7.57 | $7.04 | $7.40 | $7.39 | 3,736,781 |
| 2022-02-23 | $7.85 | $7.88 | $7.61 | $7.70 | $7.69 | 915,937 |
| 2022-02-22 | $7.78 | $7.94 | $7.69 | $7.80 | $7.79 | 789,698 |
| 2022-02-18 | $7.98 | $8.04 | $7.76 | $7.77 | $7.76 | 734,651 |
| 2022-02-17 | $8.17 | $8.18 | $7.92 | $7.97 | $7.96 | 633,324 |
| 2022-02-16 | $8.17 | $8.37 | $8.06 | $8.18 | $8.17 | 914,832 |
| 2022-02-15 | $8.05 | $8.18 | $7.96 | $8.16 | $8.15 | 813,701 |
| 2022-02-14 | $8.02 | $8.13 | $7.97 | $8.03 | $8.02 | 788,822 |
| 2022-02-11 | $8.00 | $8.19 | $7.95 | $8.05 | $8.04 | 1,486,370 |
| 2022-02-10 | $8.18 | $8.44 | $8.13 | $8.16 | $8.15 | 1,284,570 |
| 2022-02-09 | $7.84 | $8.28 | $7.79 | $8.26 | $8.25 | 1,536,899 |
| 2022-02-08 | $7.52 | $7.71 | $7.36 | $7.71 | $7.70 | 569,666 |
| 2022-02-07 | $7.40 | $7.56 | $7.31 | $7.50 | $7.49 | 684,243 |
| 2022-02-04 | $7.24 | $7.40 | $7.20 | $7.36 | $7.35 | 980,860 |
| 2022-02-03 | $7.14 | $7.34 | $7.12 | $7.21 | $7.20 | 1,484,534 |
| 2022-02-02 | $7.37 | $7.41 | $7.19 | $7.26 | $7.25 | 3,059,976 |
| 2022-02-01 | $7.28 | $7.47 | $7.21 | $7.36 | $7.35 | 805,649 |
| 2022-01-31 | $7.04 | $7.24 | $6.93 | $7.20 | $7.19 | 990,602 |
| 2022-01-28 | $7.09 | $7.12 | $6.79 | $7.06 | $7.05 | 1,299,476 |
| 2022-01-27 | $7.40 | $7.56 | $7.12 | $7.21 | $7.20 | 1,148,327 |
| 2022-01-26 | $7.69 | $7.69 | $7.29 | $7.39 | $7.38 | 1,526,123 |
| 2022-01-25 | $7.21 | $7.44 | $7.07 | $7.36 | $7.35 | 1,223,880 |
| 2022-01-24 | $7.36 | $7.40 | $6.91 | $7.33 | $7.32 | 2,234,908 |
| 2022-01-21 | $7.89 | $7.99 | $7.58 | $7.66 | $7.65 | 1,444,623 |
| 2022-01-20 | $8.23 | $8.33 | $8.00 | $8.02 | $8.01 | 1,091,284 |
| 2022-01-19 | $8.22 | $8.39 | $8.06 | $8.06 | $8.05 | 1,644,572 |
| 2022-01-18 | $7.93 | $8.15 | $7.86 | $8.02 | $8.01 | 789,131 |
| 2022-01-14 | $7.74 | $7.93 | $7.69 | $7.88 | $7.87 | 667,613 |
| 2022-01-13 | $8.23 | $8.25 | $7.88 | $7.89 | $7.88 | 1,080,757 |
| 2022-01-12 | $7.92 | $8.31 | $7.90 | $8.18 | $8.17 | 2,126,967 |
| 2022-01-11 | $7.25 | $7.67 | $7.15 | $7.66 | $7.65 | 1,229,365 |
| 2022-01-10 | $7.26 | $7.33 | $7.11 | $7.16 | $7.15 | 820,566 |
| 2022-01-07 | $7.10 | $7.35 | $7.05 | $7.34 | $7.33 | 779,445 |
| 2022-01-06 | $7.20 | $7.27 | $6.94 | $7.07 | $7.06 | 1,219,974 |
| 2022-01-05 | $7.39 | $7.58 | $7.16 | $7.17 | $7.16 | 1,053,621 |
| 2022-01-04 | $7.14 | $7.43 | $7.13 | $7.35 | $7.34 | 814,529 |
| 2022-01-03 | $7.20 | $7.27 | $7.10 | $7.11 | $7.10 | 403,699 |
| 2021-12-31 | $7.17 | $7.29 | $7.12 | $7.25 | $7.24 | 441,312 |
| 2021-12-30 | $7.21 | $7.26 | $7.14 | $7.15 | $7.14 | 437,731 |
| 2021-12-29 | $7.20 | $7.29 | $7.12 | $7.16 | $7.15 | 517,844 |
| 2021-12-28 | $7.25 | $7.36 | $7.24 | $7.27 | $7.26 | 438,182 |
| 2021-12-27 | $7.13 | $7.31 | $7.05 | $7.30 | $7.29 | 569,675 |
| 2021-12-23 | $6.95 | $7.11 | $6.88 | $7.10 | $7.09 | 625,721 |
| 2021-12-22 | $6.72 | $6.94 | $6.71 | $6.92 | $6.91 | 687,109 |
| 2021-12-21 | $6.46 | $6.74 | $6.46 | $6.70 | $6.69 | 768,517 |
| 2021-12-20 | $6.32 | $6.38 | $6.22 | $6.36 | $6.35 | 1,056,874 |
| 2021-12-17 | $6.59 | $6.61 | $6.44 | $6.50 | $6.49 | 1,240,984 |
| 2021-12-16 | $6.79 | $6.87 | $6.61 | $6.63 | $6.62 | 1,768,755 |
| 2021-12-15 | $6.65 | $6.70 | $6.39 | $6.61 | $6.60 | 1,289,373 |
| 2021-12-14 | $6.76 | $7.00 | $6.74 | $6.75 | $6.74 | 739,918 |
| 2021-12-13 | $6.93 | $7.00 | $6.74 | $6.95 | $6.94 | 1,080,370 |
| 2021-12-10 | $7.18 | $7.29 | $6.90 | $6.98 | $6.97 | 555,171 |
| 2021-12-09 | $7.01 | $7.09 | $6.89 | $7.08 | $7.07 | 873,514 |
| 2021-12-08 | $7.10 | $7.27 | $7.09 | $7.16 | $7.15 | 717,170 |
| 2021-12-07 | $6.93 | $7.24 | $6.90 | $7.11 | $7.10 | 946,482 |
| 2021-12-06 | $6.69 | $6.84 | $6.47 | $6.76 | $6.75 | 717,373 |
| 2021-12-03 | $6.79 | $6.83 | $6.45 | $6.58 | $6.57 | 1,138,257 |
| 2021-12-02 | $6.67 | $6.78 | $6.54 | $6.75 | $6.74 | 971,868 |
| 2021-12-01 | $6.87 | $7.04 | $6.61 | $6.62 | $6.61 | 1,438,392 |
| 2021-11-30 | $6.86 | $7.11 | $6.59 | $6.74 | $6.73 | 1,642,797 |
| 2021-11-29 | $6.92 | $7.00 | $6.71 | $6.98 | $6.97 | 1,067,357 |
| 2021-11-26 | $6.79 | $6.87 | $6.60 | $6.77 | $6.76 | 984,843 |
| 2021-11-24 | $7.14 | $7.18 | $6.96 | $7.16 | $7.15 | 914,380 |
| 2021-11-23 | $6.94 | $7.30 | $6.94 | $7.10 | $7.09 | 1,070,299 |
| 2021-11-22 | $6.92 | $6.96 | $6.50 | $6.92 | $6.91 | 1,521,992 |
| 2021-11-19 | $7.02 | $7.11 | $6.92 | $6.92 | $6.91 | 1,038,534 |
| 2021-11-18 | $7.07 | $7.07 | $6.87 | $7.02 | $7.01 | 1,309,189 |
| 2021-11-17 | $7.18 | $7.29 | $7.00 | $7.06 | $7.05 | 819,319 |
| 2021-11-16 | $7.36 | $7.36 | $7.21 | $7.21 | $7.20 | 810,259 |
| 2021-11-15 | $7.34 | $7.44 | $7.21 | $7.42 | $7.41 | 980,756 |
| 2021-11-12 | $7.19 | $7.43 | $7.15 | $7.37 | $7.36 | 679,809 |
| 2021-11-11 | $7.14 | $7.39 | $7.14 | $7.25 | $7.24 | 1,045,509 |
| 2021-11-10 | $7.03 | $7.18 | $6.90 | $6.95 | $6.94 | 743,706 |
| 2021-11-09 | $7.25 | $7.26 | $6.96 | $7.10 | $7.09 | 824,113 |
| 2021-11-08 | $6.90 | $7.28 | $6.82 | $7.25 | $7.24 | 1,592,000 |
| 2021-11-05 | $6.82 | $6.90 | $6.66 | $6.80 | $6.79 | 1,080,646 |
| 2021-11-04 | $7.00 | $7.08 | $6.63 | $6.76 | $6.75 | 2,705,987 |
| 2021-11-03 | $6.63 | $6.71 | $6.46 | $6.64 | $6.63 | 1,514,597 |
| 2021-11-02 | $6.87 | $6.87 | $6.63 | $6.72 | $6.71 | 1,032,106 |
| 2021-11-01 | $7.04 | $7.04 | $6.85 | $6.95 | $6.94 | 1,656,163 |
| 2021-10-29 | $7.00 | $7.03 | $6.81 | $6.96 | $6.95 | 934,389 |
| 2021-10-28 | $7.04 | $7.15 | $6.84 | $7.07 | $7.06 | 1,210,982 |
| 2021-10-27 | $7.10 | $7.21 | $6.96 | $6.97 | $6.96 | 1,775,845 |
| 2021-10-26 | $7.35 | $7.41 | $7.18 | $7.26 | $7.25 | 896,593 |
| 2021-10-25 | $7.26 | $7.47 | $7.26 | $7.35 | $7.34 | 886,412 |
| 2021-10-22 | $7.31 | $7.37 | $7.13 | $7.21 | $7.20 | 884,635 |
| 2021-10-21 | $7.27 | $7.33 | $7.13 | $7.22 | $7.21 | 1,007,547 |
| 2021-10-20 | $7.43 | $7.51 | $7.32 | $7.44 | $7.43 | 1,122,980 |
| 2021-10-19 | $7.54 | $7.54 | $7.33 | $7.41 | $7.40 | 934,008 |
| 2021-10-18 | $7.36 | $7.45 | $7.24 | $7.41 | $7.40 | 1,146,797 |
| 2021-10-15 | $7.35 | $7.57 | $7.33 | $7.48 | $7.47 | 1,842,554 |
| 2021-10-14 | $7.22 | $7.34 | $7.17 | $7.22 | $7.21 | 1,520,762 |
| 2021-10-13 | $6.85 | $7.01 | $6.78 | $7.00 | $6.99 | 1,187,016 |
| 2021-10-12 | $6.68 | $6.93 | $6.61 | $6.74 | $6.73 | 1,230,592 |
| 2021-10-11 | $6.75 | $6.95 | $6.68 | $6.70 | $6.69 | 945,327 |
| 2021-10-08 | $6.40 | $6.60 | $6.40 | $6.57 | $6.56 | 1,193,884 |
| 2021-10-07 | $6.15 | $6.53 | $6.15 | $6.37 | $6.36 | 1,662,938 |
| 2021-10-06 | $6.07 | $6.15 | $5.88 | $6.05 | $6.04 | 913,307 |
| 2021-10-05 | $6.21 | $6.24 | $6.01 | $6.23 | $6.22 | 1,374,801 |
| 2021-10-04 | $6.30 | $6.37 | $6.17 | $6.27 | $6.26 | 1,033,607 |
| 2021-10-01 | $6.28 | $6.49 | $6.16 | $6.23 | $6.22 | 2,104,599 |
| 2021-09-30 | $6.00 | $6.33 | $5.87 | $6.23 | $6.22 | 1,942,711 |
| 2021-09-29 | $5.93 | $6.07 | $5.88 | $5.99 | $5.98 | 1,641,763 |
| 2021-09-28 | $6.12 | $6.12 | $5.83 | $5.89 | $5.88 | 1,346,284 |
| 2021-09-27 | $5.91 | $6.21 | $5.91 | $6.15 | $6.14 | 2,511,020 |
| 2021-09-24 | $5.74 | $5.99 | $5.72 | $5.89 | $5.88 | 1,582,618 |
| 2021-09-23 | $5.59 | $5.90 | $5.57 | $5.87 | $5.86 | 1,674,983 |
| 2021-09-22 | $5.43 | $5.71 | $5.43 | $5.52 | $5.51 | 2,305,415 |
| 2021-09-21 | $5.52 | $5.52 | $5.22 | $5.32 | $5.31 | 2,365,781 |
| 2021-09-20 | $5.45 | $5.50 | $5.26 | $5.42 | $5.41 | 2,272,524 |
| 2021-09-17 | $5.98 | $6.00 | $5.66 | $5.69 | $5.68 | 2,482,675 |
| 2021-09-16 | $6.12 | $6.18 | $5.89 | $5.98 | $5.97 | 1,815,421 |
| 2021-09-15 | $6.23 | $6.64 | $6.15 | $6.28 | $6.27 | 2,158,310 |
| 2021-09-14 | $6.23 | $6.28 | $6.05 | $6.16 | $6.15 | 844,049 |
| 2021-09-13 | $6.26 | $6.35 | $6.08 | $6.19 | $6.18 | 1,144,614 |
| 2021-09-10 | $6.17 | $6.54 | $6.14 | $6.24 | $6.23 | 2,239,846 |
| 2021-09-09 | $5.91 | $5.97 | $5.84 | $5.89 | $5.88 | 1,084,983 |
| 2021-09-08 | $6.23 | $6.24 | $5.83 | $5.85 | $5.84 | 1,325,953 |
| 2021-09-07 | $6.16 | $6.32 | $6.14 | $6.22 | $6.21 | 827,254 |
| 2021-09-03 | $6.24 | $6.37 | $6.21 | $6.32 | $6.31 | 1,000,382 |
| 2021-09-02 | $6.20 | $6.34 | $6.08 | $6.15 | $6.14 | 1,124,632 |
| 2021-09-01 | $6.04 | $6.21 | $5.96 | $6.16 | $6.15 | 1,020,298 |
| 2021-08-31 | $6.09 | $6.17 | $6.01 | $6.12 | $6.11 | 1,185,121 |
| 2021-08-30 | $6.34 | $6.36 | $6.07 | $6.12 | $6.11 | 718,319 |
| 2021-08-27 | $5.96 | $6.26 | $5.92 | $6.19 | $6.18 | 771,722 |
| 2021-08-26 | $5.87 | $5.98 | $5.79 | $5.88 | $5.87 | 1,280,085 |
| 2021-08-25 | $6.04 | $6.07 | $5.92 | $5.94 | $5.93 | 871,743 |
| 2021-08-24 | $5.95 | $6.09 | $5.93 | $6.09 | $6.08 | 1,590,627 |
| 2021-08-23 | $5.57 | $5.85 | $5.56 | $5.85 | $5.84 | 1,646,111 |
| 2021-08-20 | $5.30 | $5.38 | $5.22 | $5.38 | $5.37 | 1,636,230 |
| 2021-08-19 | $5.63 | $5.63 | $5.28 | $5.33 | $5.32 | 1,729,492 |
| 2021-08-18 | $5.92 | $5.97 | $5.80 | $5.80 | $5.79 | 1,404,889 |
| 2021-08-17 | $6.23 | $6.25 | $5.95 | $6.01 | $6.00 | 1,435,519 |
| 2021-08-16 | $6.52 | $6.52 | $6.28 | $6.33 | $6.32 | 900,080 |
| 2021-08-13 | $6.63 | $6.77 | $6.58 | $6.64 | $6.62 | 830,486 |
| 2021-08-12 | $6.68 | $6.68 | $6.47 | $6.53 | $6.51 | 1,066,728 |
| 2021-08-11 | $6.62 | $6.76 | $6.54 | $6.74 | $6.72 | 1,503,427 |
| 2021-08-10 | $6.35 | $6.65 | $6.19 | $6.55 | $6.53 | 2,698,632 |
| 2021-08-09 | $6.50 | $6.52 | $6.26 | $6.43 | $6.42 | 1,824,846 |
| 2021-08-06 | $6.78 | $6.81 | $6.59 | $6.60 | $6.58 | 1,265,720 |
| 2021-08-05 | $6.68 | $6.87 | $6.66 | $6.77 | $6.75 | 1,040,775 |
| 2021-08-04 | $6.95 | $6.99 | $6.75 | $6.78 | $6.76 | 822,489 |
| 2021-08-03 | $6.94 | $7.00 | $6.83 | $6.97 | $6.95 | 1,308,148 |
| 2021-08-02 | $7.29 | $7.31 | $6.97 | $6.97 | $6.95 | 804,193 |
| 2021-07-30 | $7.19 | $7.26 | $7.02 | $7.16 | $7.14 | 1,163,923 |
| 2021-07-29 | $7.29 | $7.43 | $7.21 | $7.25 | $7.23 | 2,048,647 |
| 2021-07-28 | $7.05 | $7.21 | $7.00 | $7.13 | $7.11 | 1,583,915 |
| 2021-07-27 | $6.89 | $7.08 | $6.81 | $7.07 | $7.05 | 1,534,717 |
| 2021-07-26 | $6.79 | $7.05 | $6.79 | $6.98 | $6.96 | 1,209,590 |
| 2021-07-23 | $6.73 | $6.81 | $6.64 | $6.70 | $6.68 | 1,015,744 |
| 2021-07-22 | $6.56 | $6.72 | $6.48 | $6.64 | $6.62 | 1,446,697 |
| 2021-07-21 | $6.33 | $6.60 | $6.33 | $6.58 | $6.56 | 1,459,709 |
| 2021-07-20 | $6.00 | $6.40 | $5.90 | $6.28 | $6.27 | 2,379,369 |
| 2021-07-19 | $6.27 | $6.30 | $5.97 | $5.98 | $5.97 | 3,793,236 |
| 2021-07-16 | $7.02 | $7.06 | $6.44 | $6.52 | $6.50 | 3,116,716 |
| 2021-07-15 | $6.79 | $7.06 | $6.78 | $6.98 | $6.96 | 1,446,878 |
| 2021-07-14 | $6.95 | $7.02 | $6.78 | $6.81 | $6.79 | 1,835,812 |
| 2021-07-13 | $6.73 | $6.91 | $6.72 | $6.87 | $6.85 | 1,139,361 |
| 2021-07-12 | $6.76 | $6.95 | $6.76 | $6.88 | $6.86 | 897,507 |
| 2021-07-09 | $6.74 | $6.97 | $6.71 | $6.95 | $6.93 | 1,501,884 |
| 2021-07-08 | $6.54 | $6.64 | $6.42 | $6.58 | $6.56 | 2,082,662 |
| 2021-07-07 | $6.40 | $6.89 | $6.40 | $6.77 | $6.75 | 2,864,637 |
| 2021-07-06 | $6.73 | $6.84 | $6.35 | $6.39 | $6.38 | 1,737,797 |
| 2021-07-02 | $6.70 | $6.76 | $6.40 | $6.71 | $6.69 | 1,945,665 |
| 2021-07-01 | $6.69 | $6.73 | $6.54 | $6.62 | $6.60 | 752,158 |
| 2021-06-30 | $6.43 | $6.69 | $6.42 | $6.66 | $6.64 | 1,451,669 |
| 2021-06-29 | $6.53 | $6.61 | $6.43 | $6.47 | $6.46 | 885,267 |
| 2021-06-28 | $6.72 | $6.72 | $6.50 | $6.53 | $6.51 | 1,322,532 |
| 2021-06-25 | $6.65 | $6.78 | $6.63 | $6.70 | $6.68 | 1,337,174 |
| 2021-06-24 | $6.62 | $6.67 | $6.47 | $6.57 | $6.55 | 1,109,821 |
| 2021-06-23 | $6.44 | $6.61 | $6.40 | $6.53 | $6.51 | 1,605,226 |
| 2021-06-22 | $6.24 | $6.38 | $6.15 | $6.30 | $6.29 | 1,333,383 |
| 2021-06-21 | $6.13 | $6.31 | $6.07 | $6.21 | $6.20 | 2,197,486 |
| 2021-06-18 | $6.11 | $6.17 | $6.03 | $6.07 | $6.06 | 2,062,289 |
| 2021-06-17 | $6.43 | $6.43 | $5.95 | $6.22 | $6.21 | 4,138,343 |
| 2021-06-16 | $6.51 | $6.64 | $6.37 | $6.49 | $6.47 | 1,660,080 |
| 2021-06-15 | $6.82 | $6.83 | $6.46 | $6.54 | $6.52 | 3,083,575 |
| 2021-06-14 | $7.13 | $7.20 | $6.93 | $6.97 | $6.95 | 1,346,206 |
| 2021-06-11 | $7.20 | $7.31 | $7.15 | $7.18 | $7.16 | 1,305,280 |
| 2021-06-10 | $7.05 | $7.10 | $6.89 | $7.03 | $7.01 | 1,079,662 |
| 2021-06-09 | $7.11 | $7.19 | $6.97 | $7.00 | $6.98 | 1,212,464 |
| 2021-06-08 | $7.25 | $7.33 | $7.00 | $7.03 | $7.01 | 2,233,078 |
| 2021-06-07 | $7.49 | $7.63 | $7.15 | $7.21 | $7.19 | 2,190,744 |
| 2021-06-04 | $7.50 | $7.68 | $7.37 | $7.65 | $7.63 | 1,351,268 |
| 2021-06-03 | $7.42 | $7.45 | $7.14 | $7.40 | $7.38 | 1,983,218 |
| 2021-06-02 | $7.78 | $7.78 | $7.54 | $7.56 | $7.54 | 1,405,877 |
| 2021-06-01 | $7.68 | $7.84 | $7.64 | $7.82 | $7.80 | 1,378,286 |
| 2021-05-28 | $7.75 | $7.77 | $7.48 | $7.57 | $7.55 | 1,668,112 |
| 2021-05-27 | $7.44 | $7.77 | $7.41 | $7.71 | $7.69 | 1,996,532 |
| 2021-05-26 | $7.18 | $7.35 | $7.06 | $7.29 | $7.27 | 3,333,339 |
| 2021-05-25 | $7.42 | $7.42 | $7.01 | $7.01 | $6.99 | 1,745,454 |
| 2021-05-24 | $7.40 | $7.43 | $7.26 | $7.39 | $7.37 | 826,493 |
| 2021-05-21 | $7.67 | $7.67 | $7.30 | $7.33 | $7.31 | 1,800,981 |
| 2021-05-20 | $7.70 | $7.73 | $7.46 | $7.59 | $7.57 | 1,332,356 |
| 2021-05-19 | $7.97 | $8.05 | $7.51 | $7.64 | $7.62 | 2,015,736 |
| 2021-05-18 | $8.30 | $8.42 | $8.08 | $8.19 | $8.17 | 1,463,659 |
| 2021-05-17 | $8.10 | $8.25 | $7.85 | $8.25 | $8.23 | 2,025,365 |
| 2021-05-14 | $8.21 | $8.35 | $8.00 | $8.08 | $8.06 | 1,526,673 |
| 2021-05-13 | $8.50 | $8.67 | $7.93 | $8.17 | $8.15 | 2,077,772 |
| 2021-05-12 | $8.85 | $9.02 | $8.53 | $8.57 | $8.55 | 2,838,363 |
| 2021-05-11 | $8.64 | $9.27 | $8.56 | $9.26 | $9.24 | 2,048,507 |
| 2021-05-10 | $9.40 | $9.60 | $8.88 | $9.01 | $8.99 | 2,279,421 |
| 2021-05-07 | $8.80 | $9.27 | $8.79 | $9.23 | $9.21 | 2,372,603 |
| 2021-05-06 | $8.23 | $8.64 | $8.21 | $8.64 | $8.62 | 2,532,557 |
| 2021-05-05 | $7.57 | $8.15 | $7.48 | $8.12 | $8.10 | 2,459,300 |
| 2021-05-04 | $7.62 | $7.65 | $7.32 | $7.44 | $7.42 | 1,420,377 |
| 2021-05-03 | $7.57 | $7.72 | $7.50 | $7.69 | $7.67 | 1,018,280 |
| 2021-04-30 | $7.42 | $7.93 | $7.32 | $7.47 | $7.45 | 2,538,857 |
| 2021-04-29 | $7.67 | $7.71 | $7.33 | $7.53 | $7.51 | 1,373,249 |
| 2021-04-28 | $7.45 | $7.63 | $7.19 | $7.61 | $7.59 | 1,513,669 |
| 2021-04-27 | $7.70 | $7.72 | $7.49 | $7.53 | $7.51 | 951,527 |
| 2021-04-26 | $7.49 | $7.79 | $7.47 | $7.70 | $7.68 | 1,229,479 |
| 2021-04-23 | $7.31 | $7.39 | $7.20 | $7.35 | $7.33 | 1,083,385 |
| 2021-04-22 | $7.45 | $7.45 | $7.13 | $7.18 | $7.16 | 1,317,000 |
| 2021-04-21 | $7.12 | $7.49 | $7.12 | $7.48 | $7.46 | 1,192,052 |
| 2021-04-20 | $7.62 | $7.69 | $7.18 | $7.25 | $7.23 | 1,324,507 |
| 2021-04-19 | $7.99 | $8.25 | $7.67 | $7.69 | $7.67 | 1,602,398 |
| 2021-04-16 | $8.51 | $8.54 | $7.85 | $7.90 | $7.88 | 1,603,146 |
| 2021-04-15 | $8.00 | $8.51 | $7.98 | $8.42 | $8.40 | 2,353,422 |
| 2021-04-14 | $7.76 | $7.98 | $7.72 | $7.89 | $7.87 | 1,196,774 |
| 2021-04-13 | $7.41 | $7.67 | $7.39 | $7.67 | $7.65 | 653,229 |
| 2021-04-12 | $7.77 | $7.82 | $7.33 | $7.36 | $7.34 | 1,088,913 |
| 2021-04-09 | $8.02 | $8.06 | $7.79 | $7.88 | $7.86 | 896,025 |
| 2021-04-08 | $7.97 | $8.13 | $7.94 | $8.06 | $8.04 | 1,000,946 |
| 2021-04-07 | $8.00 | $8.00 | $7.75 | $7.91 | $7.89 | 955,278 |
| 2021-04-06 | $7.82 | $8.28 | $7.77 | $7.91 | $7.89 | 2,067,258 |
| 2021-04-05 | $7.42 | $7.73 | $7.37 | $7.61 | $7.59 | 1,742,338 |
| 2021-04-01 | $6.94 | $7.29 | $6.84 | $7.28 | $7.26 | 1,055,036 |
| 2021-03-31 | $6.90 | $7.16 | $6.74 | $6.87 | $6.85 | 1,202,406 |
| 2021-03-30 | $6.39 | $6.80 | $6.33 | $6.66 | $6.64 | 1,646,110 |
| 2021-03-29 | $6.29 | $6.43 | $6.21 | $6.39 | $6.38 | 1,317,242 |
| 2021-03-26 | $6.24 | $6.38 | $6.16 | $6.35 | $6.34 | 1,272,709 |
| 2021-03-25 | $5.99 | $6.14 | $5.73 | $6.11 | $6.10 | 1,413,652 |
| 2021-03-24 | $6.44 | $6.55 | $6.15 | $6.15 | $6.14 | 1,149,667 |
| 2021-03-23 | $6.81 | $6.81 | $6.33 | $6.34 | $6.33 | 1,899,593 |
| 2021-03-22 | $6.99 | $7.05 | $6.86 | $6.96 | $6.94 | 762,635 |
| 2021-03-19 | $7.10 | $7.14 | $6.90 | $6.92 | $6.90 | 1,099,537 |
| 2021-03-18 | $7.39 | $7.43 | $7.10 | $7.11 | $7.09 | 907,251 |
| 2021-03-17 | $7.20 | $7.48 | $7.13 | $7.44 | $7.42 | 983,733 |
| 2021-03-16 | $7.64 | $7.64 | $7.26 | $7.29 | $7.27 | 1,661,652 |
| 2021-03-15 | $7.61 | $7.64 | $7.48 | $7.64 | $7.62 | 645,630 |
| 2021-03-12 | $7.55 | $7.64 | $7.45 | $7.61 | $7.59 | 735,244 |
| 2021-03-11 | $7.17 | $7.72 | $7.11 | $7.68 | $7.66 | 1,575,340 |
| 2021-03-10 | $6.95 | $7.03 | $6.78 | $6.94 | $6.92 | 1,292,122 |
| 2021-03-09 | $6.90 | $6.96 | $6.61 | $6.89 | $6.87 | 1,254,030 |
| 2021-03-08 | $7.03 | $7.09 | $6.80 | $6.85 | $6.83 | 1,660,788 |
| 2021-03-05 | $6.67 | $7.19 | $6.60 | $7.19 | $7.16 | 2,406,832 |
| 2021-03-04 | $6.86 | $6.86 | $6.26 | $6.45 | $6.43 | 2,633,895 |
| 2021-03-03 | $7.03 | $7.26 | $6.90 | $6.99 | $6.97 | 1,993,521 |
| 2021-03-02 | $7.09 | $7.16 | $6.90 | $7.12 | $7.10 | 2,236,236 |
| 2021-03-01 | $7.32 | $7.37 | $6.88 | $7.09 | $7.07 | 1,519,004 |
| 2021-02-26 | $7.58 | $7.70 | $7.14 | $7.15 | $7.13 | 1,900,429 |
| 2021-02-25 | $8.29 | $8.36 | $7.66 | $7.75 | $7.72 | 1,886,684 |
| 2021-02-24 | $7.91 | $8.35 | $7.79 | $8.33 | $8.30 | 1,461,805 |
| 2021-02-23 | $7.90 | $8.03 | $7.54 | $7.93 | $7.90 | 2,648,765 |
| 2021-02-22 | $8.25 | $8.39 | $8.02 | $8.09 | $8.06 | 2,686,881 |
| 2021-02-19 | $7.60 | $8.29 | $7.59 | $8.09 | $8.06 | 2,855,546 |
| 2021-02-18 | $7.12 | $7.47 | $7.12 | $7.42 | $7.39 | 2,070,357 |
| 2021-02-17 | $7.08 | $7.17 | $6.90 | $7.10 | $7.08 | 854,519 |
| 2021-02-16 | $6.87 | $7.25 | $6.87 | $7.07 | $7.05 | 1,689,300 |
| 2021-02-12 | $6.61 | $6.78 | $6.48 | $6.75 | $6.73 | 847,373 |
| 2021-02-11 | $6.75 | $6.85 | $6.57 | $6.62 | $6.60 | 751,593 |
| 2021-02-10 | $6.58 | $6.92 | $6.58 | $6.68 | $6.66 | 1,030,193 |
| 2021-02-09 | $6.43 | $6.50 | $6.28 | $6.47 | $6.45 | 740,595 |
| 2021-02-08 | $6.30 | $6.44 | $6.26 | $6.41 | $6.39 | 526,607 |
| 2021-02-05 | $6.07 | $6.24 | $6.04 | $6.23 | $6.21 | 653,410 |
| 2021-02-04 | $6.00 | $6.01 | $5.83 | $5.97 | $5.95 | 594,841 |
| 2021-02-03 | $5.97 | $6.08 | $5.89 | $6.01 | $5.99 | 768,115 |
| 2021-02-02 | $6.20 | $6.20 | $5.80 | $5.93 | $5.91 | 965,183 |
| 2021-02-01 | $5.86 | $6.20 | $5.82 | $6.16 | $6.14 | 1,276,394 |
| 2021-01-29 | $6.00 | $6.04 | $5.66 | $5.69 | $5.67 | 1,020,437 |
| 2021-01-28 | $5.64 | $5.95 | $5.60 | $5.91 | $5.89 | 1,924,135 |
| 2021-01-27 | $5.77 | $5.78 | $5.40 | $5.58 | $5.56 | 1,546,320 |
| 2021-01-26 | $6.33 | $6.33 | $5.83 | $5.98 | $5.96 | 1,626,504 |
| 2021-01-25 | $6.75 | $6.75 | $6.15 | $6.23 | $6.21 | 1,620,297 |
| 2021-01-22 | $6.66 | $6.79 | $6.56 | $6.76 | $6.74 | 568,342 |
| 2021-01-21 | $6.98 | $7.13 | $6.81 | $6.84 | $6.82 | 648,762 |
| 2021-01-20 | $6.90 | $7.02 | $6.87 | $6.97 | $6.95 | 748,443 |
| 2021-01-19 | $6.75 | $6.83 | $6.63 | $6.80 | $6.78 | 837,519 |
| 2021-01-15 | $6.90 | $6.90 | $6.54 | $6.60 | $6.58 | 1,143,097 |
| 2021-01-14 | $6.82 | $7.13 | $6.80 | $7.07 | $7.05 | 915,632 |
| 2021-01-13 | $6.99 | $6.99 | $6.74 | $6.74 | $6.72 | 1,521,805 |
| 2021-01-12 | $6.85 | $7.00 | $6.68 | $6.97 | $6.95 | 913,833 |
| 2021-01-11 | $6.87 | $6.99 | $6.72 | $6.84 | $6.82 | 1,024,879 |
| 2021-01-08 | $7.58 | $7.64 | $7.00 | $7.16 | $7.14 | 1,409,310 |
| 2021-01-07 | $7.66 | $7.66 | $7.23 | $7.57 | $7.54 | 1,496,796 |
| 2021-01-06 | $7.42 | $7.76 | $7.41 | $7.48 | $7.45 | 1,537,900 |
| 2021-01-05 | $7.35 | $7.57 | $7.25 | $7.53 | $7.50 | 1,394,512 |
| 2021-01-04 | $7.21 | $7.41 | $7.14 | $7.38 | $7.35 | 853,009 |
| 2020-12-31 | $7.10 | $7.23 | $6.99 | $7.00 | $6.98 | 671,246 |
| 2020-12-30 | $6.80 | $7.13 | $6.79 | $7.09 | $7.07 | 844,844 |
| 2020-12-29 | $6.67 | $6.83 | $6.56 | $6.75 | $6.73 | 976,901 |
| 2020-12-28 | $6.85 | $6.90 | $6.59 | $6.59 | $6.57 | 525,991 |
| 2020-12-24 | $6.83 | $6.85 | $6.71 | $6.76 | $6.74 | 315,586 |
| 2020-12-23 | $6.62 | $6.86 | $6.62 | $6.82 | $6.80 | 932,183 |
| 2020-12-22 | $6.82 | $6.85 | $6.57 | $6.61 | $6.59 | 834,741 |
| 2020-12-21 | $6.60 | $6.84 | $6.55 | $6.82 | $6.80 | 1,922,091 |
| 2020-12-18 | $6.99 | $7.05 | $6.81 | $6.82 | $6.80 | 919,386 |
| 2020-12-17 | $6.76 | $7.06 | $6.76 | $7.05 | $7.03 | 1,014,572 |
| 2020-12-16 | $6.73 | $6.79 | $6.46 | $6.66 | $6.64 | 923,188 |
| 2020-12-15 | $6.43 | $6.61 | $6.43 | $6.59 | $6.57 | 560,537 |
| 2020-12-14 | $6.63 | $6.64 | $6.35 | $6.35 | $6.33 | 907,023 |
| 2020-12-11 | $6.62 | $6.68 | $6.44 | $6.53 | $6.51 | 1,034,019 |
| 2020-12-10 | $6.66 | $6.93 | $6.63 | $6.79 | $6.77 | 1,161,190 |
| 2020-12-09 | $6.91 | $7.01 | $6.54 | $6.57 | $6.55 | 1,845,039 |
| 2020-12-08 | $7.12 | $7.15 | $6.78 | $6.84 | $6.82 | 1,654,437 |
| 2020-12-07 | $7.37 | $7.47 | $7.05 | $7.14 | $7.12 | 1,796,273 |
| 2020-12-04 | $7.08 | $7.41 | $7.00 | $7.31 | $7.28 | 1,105,143 |
| 2020-12-03 | $6.79 | $7.07 | $6.71 | $6.84 | $6.82 | 1,289,575 |
| 2020-12-02 | $6.67 | $6.88 | $6.57 | $6.74 | $6.72 | 1,260,884 |
| 2020-12-01 | $6.51 | $6.76 | $6.43 | $6.66 | $6.64 | 1,301,948 |
| 2020-11-30 | $6.60 | $6.63 | $6.23 | $6.33 | $6.31 | 1,223,494 |
| 2020-11-27 | $6.51 | $6.60 | $6.48 | $6.49 | $6.47 | 648,718 |
| 2020-11-25 | $6.43 | $6.52 | $6.27 | $6.38 | $6.36 | 1,173,572 |
| 2020-11-24 | $6.21 | $6.38 | $6.19 | $6.37 | $6.35 | 962,863 |
| 2020-11-23 | $6.00 | $6.21 | $6.00 | $6.06 | $6.04 | 889,032 |
| 2020-11-20 | $5.80 | $5.99 | $5.79 | $5.94 | $5.92 | 838,607 |
| 2020-11-19 | $5.68 | $5.87 | $5.63 | $5.78 | $5.76 | 955,482 |
| 2020-11-18 | $5.76 | $5.80 | $5.66 | $5.71 | $5.69 | 1,001,448 |
| 2020-11-17 | $5.65 | $5.79 | $5.59 | $5.74 | $5.72 | 1,004,287 |
| 2020-11-16 | $5.47 | $5.69 | $5.47 | $5.68 | $5.66 | 1,213,577 |
| 2020-11-13 | $5.19 | $5.41 | $5.18 | $5.32 | $5.30 | 795,295 |
| 2020-11-12 | $5.15 | $5.29 | $5.11 | $5.14 | $5.12 | 962,951 |
| 2020-11-11 | $5.15 | $5.19 | $5.04 | $5.17 | $5.15 | 743,409 |
| 2020-11-10 | $5.31 | $5.39 | $5.19 | $5.19 | $5.17 | 899,544 |
| 2020-11-09 | $5.50 | $5.66 | $5.19 | $5.31 | $5.29 | 1,347,215 |
| 2020-11-06 | $5.24 | $5.41 | $5.18 | $5.36 | $5.34 | 1,136,559 |
| 2020-11-05 | $5.05 | $5.22 | $5.04 | $5.14 | $5.12 | 899,047 |
| 2020-11-04 | $5.05 | $5.18 | $4.84 | $4.89 | $4.87 | 1,161,417 |
| 2020-11-03 | $4.70 | $4.99 | $4.70 | $4.98 | $4.96 | 1,063,906 |
| 2020-11-02 | $4.58 | $4.66 | $4.51 | $4.59 | $4.57 | 825,394 |
| 2020-10-30 | $4.48 | $4.53 | $4.39 | $4.53 | $4.51 | 595,345 |
| 2020-10-29 | $4.40 | $4.53 | $4.33 | $4.51 | $4.49 | 755,282 |
| 2020-10-28 | $4.71 | $4.71 | $4.38 | $4.38 | $4.36 | 1,271,812 |
| 2020-10-27 | $4.97 | $4.97 | $4.78 | $4.83 | $4.81 | 940,993 |
| 2020-10-26 | $4.97 | $5.07 | $4.85 | $4.94 | $4.92 | 692,269 |
| 2020-10-23 | $5.09 | $5.17 | $4.98 | $5.11 | $5.09 | 962,284 |
| 2020-10-22 | $5.05 | $5.13 | $4.93 | $5.07 | $5.05 | 1,084,107 |
| 2020-10-21 | $4.84 | $5.19 | $4.83 | $5.13 | $5.11 | 1,617,227 |
| 2020-10-20 | $4.58 | $4.88 | $4.58 | $4.83 | $4.81 | 893,427 |
| 2020-10-19 | $4.66 | $4.81 | $4.51 | $4.51 | $4.49 | 752,370 |
| 2020-10-16 | $4.56 | $4.62 | $4.46 | $4.59 | $4.57 | 680,246 |
| 2020-10-15 | $4.46 | $4.59 | $4.44 | $4.57 | $4.55 | 558,512 |
| 2020-10-14 | $4.52 | $4.64 | $4.43 | $4.60 | $4.58 | 695,632 |
| 2020-10-13 | $4.28 | $4.52 | $4.27 | $4.48 | $4.46 | 965,537 |
| 2020-10-12 | $4.43 | $4.61 | $4.27 | $4.32 | $4.30 | 751,606 |
| 2020-10-09 | $4.57 | $4.61 | $4.49 | $4.61 | $4.59 | 718,979 |
| 2020-10-08 | $4.25 | $4.42 | $4.22 | $4.40 | $4.38 | 893,461 |
| 2020-10-07 | $4.25 | $4.40 | $4.25 | $4.25 | $4.24 | 685,528 |
| 2020-10-06 | $4.45 | $4.49 | $4.17 | $4.20 | $4.19 | 752,107 |
| 2020-10-05 | $4.20 | $4.49 | $4.20 | $4.46 | $4.44 | 912,150 |
| 2020-10-02 | $4.11 | $4.23 | $4.06 | $4.18 | $4.17 | 517,667 |
| 2020-10-01 | $4.23 | $4.28 | $4.13 | $4.20 | $4.19 | 848,905 |
| 2020-09-30 | $4.15 | $4.27 | $4.14 | $4.23 | $4.22 | 1,037,302 |
| 2020-09-29 | $4.08 | $4.17 | $3.99 | $4.13 | $4.12 | 681,991 |
| 2020-09-28 | $4.00 | $4.10 | $4.00 | $4.10 | $4.09 | 939,228 |
| 2020-09-25 | $3.89 | $3.99 | $3.85 | $3.96 | $3.95 | 893,500 |
| 2020-09-24 | $3.85 | $3.99 | $3.82 | $3.92 | $3.91 | 1,148,240 |
| 2020-09-23 | $4.30 | $4.30 | $3.91 | $3.92 | $3.91 | 1,222,515 |
| 2020-09-22 | $4.26 | $4.35 | $4.21 | $4.28 | $4.27 | 471,918 |
| 2020-09-21 | $4.60 | $4.60 | $4.23 | $4.26 | $4.25 | 1,123,810 |
| 2020-09-18 | $4.74 | $4.82 | $4.68 | $4.72 | $4.70 | 826,031 |
| 2020-09-17 | $4.50 | $4.75 | $4.41 | $4.73 | $4.71 | 935,861 |
| 2020-09-16 | $4.61 | $4.63 | $4.55 | $4.61 | $4.59 | 1,118,800 |
| 2020-09-15 | $4.62 | $4.66 | $4.53 | $4.55 | $4.53 | 910,404 |
| 2020-09-14 | $4.57 | $4.61 | $4.52 | $4.58 | $4.56 | 695,309 |
| 2020-09-11 | $4.45 | $4.62 | $4.43 | $4.53 | $4.51 | 850,921 |
| 2020-09-10 | $4.52 | $4.53 | $4.36 | $4.39 | $4.37 | 769,432 |
| 2020-09-09 | $4.38 | $4.50 | $4.37 | $4.47 | $4.45 | 630,025 |
| 2020-09-08 | $4.35 | $4.38 | $4.24 | $4.30 | $4.29 | 1,054,510 |
| 2020-09-04 | $4.35 | $4.56 | $4.30 | $4.51 | $4.49 | 1,173,846 |
| 2020-09-03 | $4.49 | $4.49 | $4.22 | $4.33 | $4.31 | 1,059,111 |
| 2020-09-02 | $4.70 | $4.70 | $4.47 | $4.54 | $4.52 | 853,906 |
| 2020-09-01 | $4.52 | $4.70 | $4.46 | $4.67 | $4.65 | 845,522 |
| 2020-08-31 | $4.48 | $4.58 | $4.42 | $4.48 | $4.46 | 923,094 |
| 2020-08-28 | $4.18 | $4.46 | $4.18 | $4.40 | $4.38 | 1,030,732 |
| 2020-08-27 | $4.30 | $4.33 | $4.08 | $4.18 | $4.16 | 848,363 |
| 2020-08-26 | $4.11 | $4.28 | $4.06 | $4.27 | $4.25 | 812,972 |
| 2020-08-25 | $4.01 | $4.09 | $3.94 | $4.04 | $4.02 | 707,979 |
| 2020-08-24 | $4.19 | $4.19 | $4.04 | $4.05 | $4.03 | 1,119,146 |
| 2020-08-21 | $4.26 | $4.26 | $4.08 | $4.11 | $4.09 | 646,889 |
| 2020-08-20 | $4.20 | $4.30 | $4.16 | $4.30 | $4.28 | 922,073 |
| 2020-08-19 | $4.10 | $4.30 | $4.10 | $4.24 | $4.22 | 1,181,947 |
| 2020-08-18 | $4.22 | $4.26 | $4.05 | $4.07 | $4.05 | 1,151,769 |
| 2020-08-17 | $4.02 | $4.21 | $4.02 | $4.19 | $4.17 | 784,286 |
| 2020-08-14 | $4.02 | $4.03 | $3.86 | $3.98 | $3.96 | 1,312,485 |
| 2020-08-13 | $3.81 | $4.07 | $3.79 | $4.03 | $4.01 | 1,806,957 |
| 2020-08-12 | $3.67 | $4.00 | $3.65 | $3.82 | $3.80 | 3,918,227 |
| 2020-08-11 | $3.47 | $3.57 | $3.41 | $3.43 | $3.41 | 1,187,871 |
| 2020-08-10 | $3.44 | $3.52 | $3.43 | $3.49 | $3.47 | 874,026 |
| 2020-08-07 | $3.53 | $3.53 | $3.38 | $3.42 | $3.40 | 1,428,652 |
| 2020-08-06 | $3.57 | $3.63 | $3.54 | $3.59 | $3.57 | 1,246,244 |
| 2020-08-05 | $3.43 | $3.67 | $3.37 | $3.66 | $3.64 | 2,352,244 |
| 2020-08-04 | $3.24 | $3.33 | $3.10 | $3.33 | $3.31 | 798,933 |
| 2020-08-03 | $3.18 | $3.26 | $3.14 | $3.24 | $3.22 | 369,145 |
| 2020-07-31 | $3.20 | $3.22 | $3.14 | $3.16 | $3.14 | 694,064 |
| 2020-07-30 | $3.33 | $3.33 | $3.18 | $3.19 | $3.17 | 623,328 |
| 2020-07-29 | $3.43 | $3.43 | $3.34 | $3.40 | $3.38 | 797,687 |
| 2020-07-28 | $3.30 | $3.43 | $3.30 | $3.40 | $3.38 | 994,851 |
| 2020-07-27 | $3.43 | $3.43 | $3.32 | $3.36 | $3.34 | 838,111 |
| 2020-07-24 | $3.36 | $3.42 | $3.31 | $3.39 | $3.37 | 761,132 |
| 2020-07-23 | $3.51 | $3.52 | $3.39 | $3.44 | $3.42 | 1,310,446 |
| 2020-07-22 | $3.50 | $3.56 | $3.45 | $3.53 | $3.51 | 1,024,630 |
| 2020-07-21 | $3.53 | $3.54 | $3.33 | $3.53 | $3.51 | 1,519,892 |
| 2020-07-20 | $3.39 | $3.48 | $3.32 | $3.45 | $3.43 | 906,306 |
| 2020-07-17 | $3.31 | $3.33 | $3.22 | $3.31 | $3.29 | 744,142 |
| 2020-07-16 | $3.30 | $3.35 | $3.24 | $3.28 | $3.26 | 825,526 |
| 2020-07-15 | $3.40 | $3.40 | $3.24 | $3.34 | $3.32 | 810,371 |
| 2020-07-14 | $3.33 | $3.36 | $3.21 | $3.32 | $3.30 | 1,215,070 |
| 2020-07-13 | $3.50 | $3.68 | $3.33 | $3.34 | $3.32 | 1,548,610 |
| 2020-07-10 | $3.32 | $3.46 | $3.28 | $3.39 | $3.37 | 1,145,211 |
| 2020-07-09 | $3.26 | $3.40 | $3.21 | $3.31 | $3.29 | 1,668,215 |
| 2020-07-08 | $3.01 | $3.26 | $3.01 | $3.20 | $3.18 | 1,538,003 |
| 2020-07-07 | $2.97 | $3.03 | $2.95 | $2.99 | $2.97 | 672,696 |
| 2020-07-06 | $3.00 | $3.06 | $2.99 | $3.01 | $2.99 | 703,701 |
| 2020-07-02 | $2.97 | $3.10 | $2.95 | $2.97 | $2.95 | 919,833 |
| 2020-07-01 | $3.04 | $3.06 | $2.86 | $2.92 | $2.90 | 927,665 |
| 2020-06-30 | $2.78 | $3.07 | $2.78 | $3.03 | $3.01 | 1,000,097 |
| 2020-06-29 | $2.83 | $2.85 | $2.71 | $2.80 | $2.79 | 525,377 |
| 2020-06-26 | $2.88 | $2.96 | $2.78 | $2.80 | $2.79 | 592,021 |
| 2020-06-25 | $2.84 | $2.95 | $2.80 | $2.90 | $2.88 | 614,731 |
| 2020-06-24 | $2.95 | $2.99 | $2.83 | $2.87 | $2.85 | 617,611 |
| 2020-06-23 | $2.91 | $2.99 | $2.91 | $2.98 | $2.96 | 634,835 |
| 2020-06-22 | $2.78 | $2.89 | $2.77 | $2.87 | $2.85 | 619,420 |
| 2020-06-19 | $2.85 | $2.87 | $2.74 | $2.78 | $2.77 | 396,840 |
| 2020-06-18 | $2.80 | $2.83 | $2.76 | $2.79 | $2.78 | 417,822 |
| 2020-06-17 | $2.91 | $2.92 | $2.79 | $2.82 | $2.81 | 607,763 |
| 2020-06-16 | $2.99 | $2.99 | $2.86 | $2.89 | $2.87 | 738,268 |
| 2020-06-15 | $2.74 | $2.90 | $2.69 | $2.87 | $2.85 | 876,557 |
| 2020-06-12 | $2.88 | $2.90 | $2.71 | $2.83 | $2.81 | 826,839 |
| 2020-06-11 | $2.95 | $2.95 | $2.73 | $2.74 | $2.73 | 2,159,615 |
| 2020-06-10 | $3.07 | $3.14 | $2.99 | $3.10 | $3.08 | 1,192,784 |
| 2020-06-09 | $3.02 | $3.08 | $2.98 | $3.05 | $3.03 | 1,134,106 |
| 2020-06-08 | $3.19 | $3.22 | $3.07 | $3.08 | $3.06 | 1,169,122 |
| 2020-06-05 | $3.13 | $3.24 | $3.05 | $3.10 | $3.08 | 1,187,139 |
| 2020-06-04 | $2.96 | $3.04 | $2.91 | $3.01 | $2.99 | 872,494 |
| 2020-06-03 | $3.00 | $3.02 | $2.94 | $3.00 | $2.98 | 1,042,302 |
| 2020-06-02 | $2.84 | $3.04 | $2.84 | $2.96 | $2.94 | 2,841,060 |
| 2020-06-01 | $2.70 | $2.86 | $2.70 | $2.81 | $2.80 | 1,118,361 |
| 2020-05-29 | $2.69 | $2.80 | $2.58 | $2.70 | $2.69 | 1,319,805 |
| 2020-05-28 | $2.63 | $2.66 | $2.55 | $2.56 | $2.55 | 1,226,179 |
| 2020-05-27 | $2.55 | $2.62 | $2.47 | $2.61 | $2.60 | 739,166 |
| 2020-05-26 | $2.50 | $2.55 | $2.47 | $2.54 | $2.53 | 2,761,932 |
| 2020-05-22 | $2.47 | $2.50 | $2.43 | $2.50 | $2.49 | 431,183 |
| 2020-05-21 | $2.51 | $2.52 | $2.37 | $2.50 | $2.49 | 917,795 |
| 2020-05-20 | $2.49 | $2.55 | $2.46 | $2.50 | $2.49 | 833,700 |
| 2020-05-19 | $2.42 | $2.51 | $2.36 | $2.42 | $2.41 | 2,331,444 |
| 2020-05-18 | $2.33 | $2.51 | $2.33 | $2.43 | $2.42 | 667,175 |
| 2020-05-15 | $2.03 | $2.24 | $2.03 | $2.23 | $2.22 | 1,153,839 |
| 2020-05-14 | $2.12 | $2.16 | $1.86 | $2.05 | $2.04 | 1,533,767 |
| 2020-05-13 | $2.25 | $2.25 | $2.12 | $2.18 | $2.17 | 1,946,068 |
| 2020-05-12 | $2.37 | $2.40 | $2.25 | $2.25 | $2.24 | 2,925,599 |
| 2020-05-11 | $2.50 | $2.50 | $2.34 | $2.36 | $2.35 | 679,927 |
| 2020-05-08 | $2.45 | $2.63 | $2.45 | $2.50 | $2.49 | 1,508,388 |
| 2020-05-07 | $2.45 | $2.48 | $2.38 | $2.41 | $2.40 | 2,085,496 |
| 2020-05-06 | $2.36 | $2.44 | $2.35 | $2.38 | $2.37 | 1,503,434 |
| 2020-05-05 | $2.40 | $2.49 | $2.34 | $2.35 | $2.34 | 5,313,672 |
| 2020-05-04 | $2.31 | $2.39 | $2.27 | $2.38 | $2.37 | 1,743,910 |
| 2020-05-01 | $2.34 | $2.38 | $2.32 | $2.35 | $2.34 | 1,072,885 |
| 2020-04-30 | $2.50 | $2.51 | $2.39 | $2.45 | $2.44 | 6,096,753 |
| 2020-04-29 | $2.46 | $2.56 | $2.46 | $2.53 | $2.52 | 1,685,666 |
| 2020-04-28 | $2.50 | $2.51 | $2.34 | $2.39 | $2.38 | 855,292 |
| 2020-04-27 | $2.42 | $2.48 | $2.36 | $2.47 | $2.46 | 3,778,440 |
| 2020-04-24 | $2.33 | $2.41 | $2.32 | $2.39 | $2.38 | 945,370 |
| 2020-04-23 | $2.25 | $2.34 | $2.24 | $2.28 | $2.27 | 1,430,488 |
| 2020-04-22 | $2.15 | $2.25 | $2.12 | $2.20 | $2.19 | 1,217,667 |
| 2020-04-21 | $2.10 | $2.15 | $2.01 | $2.09 | $2.08 | 2,077,422 |
| 2020-04-20 | $2.04 | $2.24 | $2.01 | $2.15 | $2.14 | 634,435 |
| 2020-04-17 | $2.16 | $2.19 | $2.09 | $2.13 | $2.12 | 2,271,029 |
| 2020-04-16 | $2.09 | $2.12 | $1.98 | $2.03 | $2.02 | 3,931,022 |
| 2020-04-15 | $2.22 | $2.24 | $2.08 | $2.11 | $2.10 | 849,414 |
| 2020-04-14 | $2.30 | $2.46 | $2.26 | $2.31 | $2.30 | 8,046,302 |
| 2020-04-13 | $2.19 | $2.26 | $2.16 | $2.26 | $2.25 | 695,531 |
| 2020-04-09 | $2.29 | $2.36 | $2.13 | $2.20 | $2.19 | 1,651,779 |
| 2020-04-08 | $2.10 | $2.25 | $2.04 | $2.24 | $2.23 | 5,072,328 |
| 2020-04-07 | $1.97 | $2.08 | $1.97 | $2.08 | $2.07 | 5,129,066 |
| 2020-04-06 | $1.81 | $1.92 | $1.80 | $1.88 | $1.87 | 533,547 |
| 2020-04-03 | $1.93 | $1.93 | $1.69 | $1.73 | $1.72 | 651,006 |
| 2020-04-02 | $1.76 | $1.91 | $1.73 | $1.90 | $1.89 | 7,337,690 |
| 2020-04-01 | $1.72 | $1.90 | $1.70 | $1.74 | $1.73 | 1,328,443 |
| 2020-03-31 | $1.87 | $2.03 | $1.81 | $1.90 | $1.89 | 3,370,042 |
| 2020-03-30 | $1.69 | $1.80 | $1.63 | $1.78 | $1.77 | 8,072,121 |
| 2020-03-27 | $1.73 | $1.77 | $1.65 | $1.70 | $1.69 | 610,648 |
| 2020-03-26 | $1.91 | $1.93 | $1.77 | $1.80 | $1.79 | 6,648,747 |
| 2020-03-25 | $1.70 | $2.09 | $1.68 | $1.91 | $1.90 | 1,551,102 |
| 2020-03-24 | $1.45 | $1.71 | $1.45 | $1.68 | $1.67 | 7,068,044 |
| 2020-03-23 | $1.39 | $1.40 | $1.31 | $1.36 | $1.35 | 538,030 |
| 2020-03-20 | $1.64 | $1.64 | $1.33 | $1.39 | $1.38 | 815,563 |
| 2020-03-19 | $1.43 | $1.56 | $1.32 | $1.52 | $1.51 | 910,327 |
| 2020-03-18 | $1.46 | $1.54 | $1.23 | $1.43 | $1.42 | 1,618,217 |
| 2020-03-17 | $1.68 | $1.74 | $1.50 | $1.53 | $1.52 | 1,208,223 |
| 2020-03-16 | $1.50 | $1.65 | $1.46 | $1.62 | $1.61 | 530,119 |
| 2020-03-13 | $1.62 | $1.73 | $1.50 | $1.73 | $1.72 | 891,981 |
| 2020-03-12 | $1.63 | $1.63 | $1.39 | $1.46 | $1.45 | 1,500,375 |
| 2020-03-11 | $1.81 | $1.95 | $1.72 | $1.75 | $1.74 | 2,259,901 |
| 2020-03-10 | $1.97 | $2.01 | $1.80 | $1.90 | $1.89 | 994,569 |
| 2020-03-09 | $2.05 | $2.05 | $1.67 | $1.83 | $1.82 | 1,388,814 |
| 2020-03-06 | $2.25 | $2.35 | $2.22 | $2.26 | $2.24 | 1,136,956 |
| 2020-03-05 | $2.44 | $2.49 | $2.28 | $2.31 | $2.29 | 1,215,825 |
| 2020-03-04 | $2.48 | $2.51 | $2.42 | $2.47 | $2.45 | 1,142,886 |
| 2020-03-03 | $2.49 | $2.55 | $2.36 | $2.43 | $2.41 | 1,563,495 |
| 2020-03-02 | $2.48 | $2.50 | $2.36 | $2.50 | $2.48 | 1,365,149 |
| 2020-02-28 | $2.25 | $2.45 | $2.25 | $2.45 | $2.43 | 2,643,695 |
| 2020-02-27 | $2.35 | $2.43 | $2.25 | $2.32 | $2.30 | 2,891,640 |
| 2020-02-26 | $2.66 | $2.67 | $2.41 | $2.42 | $2.40 | 2,181,186 |
| 2020-02-25 | $2.72 | $2.73 | $2.56 | $2.63 | $2.61 | 3,597,349 |
| 2020-02-24 | $2.74 | $2.77 | $2.57 | $2.71 | $2.69 | 1,880,838 |
| 2020-02-21 | $3.11 | $3.12 | $2.80 | $2.85 | $2.82 | 2,769,098 |
| 2020-02-20 | $3.18 | $3.28 | $3.12 | $3.24 | $3.21 | 1,428,469 |
| 2020-02-19 | $3.11 | $3.24 | $3.11 | $3.18 | $3.15 | 959,478 |
| 2020-02-18 | $3.08 | $3.09 | $2.98 | $3.06 | $3.03 | 1,384,253 |
| 2020-02-14 | $3.20 | $3.20 | $3.10 | $3.11 | $3.08 | 708,647 |
| 2020-02-13 | $3.19 | $3.24 | $3.12 | $3.20 | $3.17 | 689,076 |
| 2020-02-12 | $3.13 | $3.24 | $3.11 | $3.24 | $3.21 | 926,139 |
| 2020-02-11 | $3.04 | $3.18 | $3.04 | $3.06 | $3.03 | 1,252,896 |
| 2020-02-10 | $3.02 | $3.02 | $2.86 | $2.97 | $2.94 | 1,348,649 |
| 2020-02-07 | $3.17 | $3.17 | $3.03 | $3.05 | $3.02 | 1,655,440 |
| 2020-02-06 | $3.39 | $3.39 | $3.20 | $3.24 | $3.21 | 951,574 |
| 2020-02-05 | $3.14 | $3.41 | $3.13 | $3.38 | $3.35 | 1,936,465 |
| 2020-02-04 | $3.13 | $3.35 | $3.06 | $3.08 | $3.05 | 1,520,525 |
| 2020-02-03 | $3.09 | $3.10 | $2.93 | $2.95 | $2.92 | 1,582,145 |
| 2020-01-31 | $3.20 | $3.20 | $3.06 | $3.07 | $3.04 | 958,553 |
| 2020-01-30 | $3.16 | $3.24 | $3.11 | $3.21 | $3.18 | 1,510,340 |
| 2020-01-29 | $3.26 | $3.31 | $3.15 | $3.20 | $3.17 | 1,660,338 |
| 2020-01-28 | $3.22 | $3.27 | $3.18 | $3.25 | $3.22 | 961,534 |
| 2020-01-27 | $3.27 | $3.30 | $3.13 | $3.22 | $3.19 | 1,295,173 |
| 2020-01-24 | $3.38 | $3.41 | $3.31 | $3.36 | $3.33 | 794,023 |
| 2020-01-23 | $3.43 | $3.47 | $3.33 | $3.40 | $3.37 | 1,228,551 |
| 2020-01-22 | $3.54 | $3.54 | $3.41 | $3.41 | $3.38 | 707,255 |
| 2020-01-21 | $3.76 | $3.76 | $3.52 | $3.54 | $3.51 | 1,045,803 |
| 2020-01-17 | $3.60 | $3.81 | $3.60 | $3.78 | $3.75 | 1,373,299 |
| 2020-01-16 | $3.72 | $3.74 | $3.55 | $3.56 | $3.53 | 920,691 |
| 2020-01-15 | $3.72 | $3.73 | $3.65 | $3.68 | $3.65 | 760,833 |
| 2020-01-14 | $3.77 | $3.83 | $3.68 | $3.74 | $3.71 | 1,016,943 |
| 2020-01-13 | $3.75 | $3.92 | $3.72 | $3.78 | $3.75 | 960,953 |
| 2020-01-10 | $3.73 | $3.85 | $3.71 | $3.72 | $3.69 | 702,182 |
| 2020-01-09 | $3.77 | $3.79 | $3.66 | $3.73 | $3.70 | 703,866 |
| 2020-01-08 | $3.89 | $3.91 | $3.70 | $3.77 | $3.74 | 908,575 |
| 2020-01-07 | $3.75 | $3.96 | $3.70 | $3.87 | $3.83 | 1,133,308 |
| 2020-01-06 | $3.86 | $3.91 | $3.71 | $3.75 | $3.72 | 1,334,445 |
| 2020-01-03 | $4.08 | $4.10 | $3.89 | $3.90 | $3.86 | 1,295,733 |
| 2020-01-02 | $4.18 | $4.30 | $4.12 | $4.12 | $4.08 | 1,027,211 |
| 2019-12-31 | $4.16 | $4.22 | $4.13 | $4.15 | $4.11 | 697,476 |
| 2019-12-30 | $4.11 | $4.18 | $4.08 | $4.17 | $4.13 | 974,414 |
| 2019-12-27 | $4.16 | $4.21 | $4.07 | $4.10 | $4.06 | 845,128 |
| 2019-12-26 | $4.08 | $4.19 | $4.08 | $4.17 | $4.13 | 337,174 |
| 2019-12-24 | $4.04 | $4.17 | $4.01 | $4.08 | $4.04 | 585,496 |
| 2019-12-23 | $3.81 | $4.03 | $3.81 | $4.01 | $3.97 | 754,330 |
| 2019-12-20 | $4.03 | $4.04 | $3.83 | $3.85 | $3.81 | 668,781 |
| 2019-12-19 | $3.97 | $4.03 | $3.89 | $4.02 | $3.98 | 756,401 |
| 2019-12-18 | $3.83 | $3.98 | $3.83 | $3.98 | $3.94 | 816,788 |
| 2019-12-17 | $4.05 | $4.05 | $3.84 | $3.89 | $3.85 | 771,533 |
| 2019-12-16 | $4.00 | $4.06 | $4.00 | $4.01 | $3.97 | 908,537 |
| 2019-12-13 | $3.97 | $4.04 | $3.85 | $3.93 | $3.89 | 1,353,853 |
| 2019-12-12 | $3.88 | $4.01 | $3.84 | $3.97 | $3.93 | 1,061,844 |
| 2019-12-11 | $3.69 | $3.98 | $3.69 | $3.87 | $3.83 | 1,207,812 |
| 2019-12-10 | $3.55 | $3.68 | $3.47 | $3.66 | $3.63 | 937,346 |
| 2019-12-09 | $3.55 | $3.66 | $3.53 | $3.53 | $3.50 | 1,157,635 |
| 2019-12-06 | $3.45 | $3.59 | $3.45 | $3.55 | $3.52 | 898,078 |
| 2019-12-05 | $3.60 | $3.60 | $3.43 | $3.46 | $3.43 | 864,861 |
| 2019-12-04 | $3.18 | $3.65 | $3.18 | $3.56 | $3.53 | 2,220,796 |
| 2019-12-03 | $3.15 | $3.23 | $3.11 | $3.16 | $3.13 | 623,224 |
| 2019-12-02 | $3.24 | $3.28 | $3.20 | $3.22 | $3.19 | 595,515 |
| 2019-11-29 | $3.26 | $3.28 | $3.21 | $3.28 | $3.25 | 218,622 |
| 2019-11-27 | $3.35 | $3.35 | $3.27 | $3.31 | $3.28 | 477,047 |
| 2019-11-26 | $3.35 | $3.37 | $3.29 | $3.32 | $3.29 | 568,692 |
| 2019-11-25 | $3.23 | $3.33 | $3.20 | $3.32 | $3.29 | 851,137 |
| 2019-11-22 | $3.40 | $3.41 | $3.19 | $3.22 | $3.19 | 826,301 |
| 2019-11-21 | $3.45 | $3.47 | $3.34 | $3.37 | $3.34 | 434,707 |
| 2019-11-20 | $3.43 | $3.49 | $3.35 | $3.47 | $3.44 | 1,039,690 |
| 2019-11-19 | $3.46 | $3.53 | $3.42 | $3.44 | $3.41 | 590,133 |
| 2019-11-18 | $3.51 | $3.51 | $3.38 | $3.44 | $3.41 | 665,064 |
| 2019-11-15 | $3.41 | $3.56 | $3.31 | $3.52 | $3.49 | 1,283,476 |
| 2019-11-14 | $3.39 | $3.41 | $3.33 | $3.36 | $3.33 | 496,536 |
| 2019-11-13 | $3.32 | $3.46 | $3.29 | $3.39 | $3.36 | 642,200 |
| 2019-11-12 | $3.29 | $3.46 | $3.15 | $3.37 | $3.34 | 1,322,201 |
| 2019-11-11 | $3.66 | $3.69 | $3.56 | $3.66 | $3.63 | 661,400 |
| 2019-11-08 | $3.82 | $3.87 | $3.74 | $3.76 | $3.73 | 545,868 |
| 2019-11-07 | $3.83 | $3.95 | $3.80 | $3.88 | $3.84 | 1,325,002 |
| 2019-11-06 | $3.94 | $3.95 | $3.76 | $3.80 | $3.77 | 713,357 |
| 2019-11-05 | $3.98 | $4.02 | $3.84 | $3.99 | $3.95 | 1,733,840 |
| 2019-11-04 | $3.89 | $3.94 | $3.82 | $3.91 | $3.87 | 462,542 |
| 2019-11-01 | $3.72 | $3.85 | $3.66 | $3.81 | $3.78 | 648,484 |
| 2019-10-31 | $3.62 | $3.65 | $3.54 | $3.64 | $3.61 | 466,471 |
| 2019-10-30 | $3.85 | $3.86 | $3.60 | $3.66 | $3.63 | 588,774 |
| 2019-10-29 | $3.78 | $3.92 | $3.77 | $3.90 | $3.86 | 683,896 |
| 2019-10-28 | $3.76 | $3.91 | $3.71 | $3.83 | $3.80 | 757,744 |
| 2019-10-25 | $3.58 | $3.74 | $3.57 | $3.72 | $3.69 | 502,643 |
| 2019-10-24 | $3.68 | $3.72 | $3.51 | $3.59 | $3.56 | 543,067 |
| 2019-10-23 | $3.52 | $3.70 | $3.45 | $3.69 | $3.66 | 602,706 |
| 2019-10-22 | $3.58 | $3.63 | $3.48 | $3.53 | $3.50 | 775,106 |
| 2019-10-21 | $3.70 | $3.71 | $3.58 | $3.59 | $3.56 | 426,151 |
| 2019-10-18 | $3.51 | $3.67 | $3.51 | $3.60 | $3.57 | 620,932 |
| 2019-10-17 | $3.44 | $3.58 | $3.43 | $3.49 | $3.46 | 698,259 |
| 2019-10-16 | $3.42 | $3.50 | $3.38 | $3.39 | $3.36 | 501,265 |
| 2019-10-15 | $3.43 | $3.50 | $3.33 | $3.44 | $3.41 | 877,841 |
| 2019-10-14 | $3.52 | $3.55 | $3.46 | $3.46 | $3.43 | 195,381 |
| 2019-10-11 | $3.48 | $3.62 | $3.47 | $3.55 | $3.52 | 831,543 |
| 2019-10-10 | $3.21 | $3.51 | $3.21 | $3.42 | $3.39 | 1,000,890 |
| 2019-10-09 | $3.32 | $3.32 | $3.14 | $3.21 | $3.18 | 687,835 |
| 2019-10-08 | $3.28 | $3.30 | $3.19 | $3.27 | $3.24 | 578,247 |
| 2019-10-07 | $3.35 | $3.46 | $3.26 | $3.26 | $3.23 | 798,880 |
| 2019-10-04 | $3.27 | $3.37 | $3.27 | $3.34 | $3.31 | 355,392 |
| 2019-10-03 | $3.26 | $3.37 | $3.19 | $3.29 | $3.26 | 504,967 |
| 2019-10-02 | $3.30 | $3.36 | $3.19 | $3.31 | $3.28 | 608,322 |
| 2019-10-01 | $3.55 | $3.55 | $3.27 | $3.30 | $3.27 | 878,625 |
| 2019-09-30 | $3.65 | $3.67 | $3.58 | $3.61 | $3.58 | 482,990 |
| 2019-09-27 | $3.68 | $3.78 | $3.63 | $3.65 | $3.62 | 666,171 |
| 2019-09-26 | $3.94 | $3.97 | $3.65 | $3.65 | $3.62 | 894,674 |
| 2019-09-25 | $3.80 | $4.00 | $3.76 | $3.98 | $3.94 | 1,002,142 |
| 2019-09-24 | $3.74 | $3.89 | $3.72 | $3.85 | $3.81 | 734,404 |
| 2019-09-23 | $3.87 | $3.87 | $3.72 | $3.75 | $3.72 | 719,644 |
| 2019-09-20 | $3.86 | $4.08 | $3.82 | $3.92 | $3.88 | 1,050,837 |
| 2019-09-19 | $3.68 | $3.90 | $3.68 | $3.83 | $3.80 | 589,435 |
| 2019-09-18 | $3.79 | $3.83 | $3.63 | $3.70 | $3.67 | 570,956 |
| 2019-09-17 | $3.93 | $3.93 | $3.81 | $3.85 | $3.81 | 609,430 |
| 2019-09-16 | $4.00 | $4.01 | $3.91 | $3.97 | $3.93 | 571,071 |
| 2019-09-13 | $4.01 | $4.07 | $3.96 | $3.96 | $3.92 | 760,427 |
| 2019-09-12 | $3.74 | $3.95 | $3.69 | $3.91 | $3.87 | 924,053 |
| 2019-09-11 | $3.82 | $3.85 | $3.70 | $3.72 | $3.69 | 576,266 |
| 2019-09-10 | $3.55 | $3.78 | $3.54 | $3.75 | $3.72 | 731,710 |
| 2019-09-09 | $3.50 | $3.54 | $3.42 | $3.51 | $3.48 | 649,998 |
| 2019-09-06 | $3.49 | $3.49 | $3.40 | $3.49 | $3.46 | 498,905 |
| 2019-09-05 | $3.42 | $3.50 | $3.37 | $3.47 | $3.44 | 768,831 |
| 2019-09-04 | $3.35 | $3.44 | $3.32 | $3.34 | $3.30 | 643,338 |
| 2019-09-03 | $3.31 | $3.33 | $3.23 | $3.24 | $3.20 | 432,221 |
| 2019-08-30 | $3.24 | $3.38 | $3.24 | $3.36 | $3.32 | 700,820 |
| 2019-08-29 | $3.25 | $3.40 | $3.18 | $3.20 | $3.16 | 1,031,114 |
| 2019-08-28 | $3.01 | $3.20 | $2.99 | $3.18 | $3.14 | 914,009 |
| 2019-08-27 | $3.08 | $3.12 | $2.99 | $3.01 | $2.98 | 470,937 |
| 2019-08-26 | $3.08 | $3.14 | $3.06 | $3.07 | $3.04 | 417,793 |
| 2019-08-23 | $3.13 | $3.18 | $3.01 | $3.06 | $3.03 | 767,541 |
| 2019-08-22 | $3.10 | $3.19 | $3.10 | $3.16 | $3.12 | 416,694 |
| 2019-08-21 | $3.19 | $3.21 | $3.10 | $3.15 | $3.11 | 441,463 |
| 2019-08-20 | $3.23 | $3.30 | $3.12 | $3.14 | $3.10 | 731,683 |
| 2019-08-19 | $3.32 | $3.33 | $3.14 | $3.28 | $3.24 | 691,682 |
| 2019-08-16 | $3.26 | $3.29 | $3.17 | $3.27 | $3.23 | 922,210 |
| 2019-08-15 | $3.20 | $3.33 | $3.14 | $3.30 | $3.26 | 1,316,252 |
| 2019-08-14 | $3.42 | $3.42 | $3.17 | $3.17 | $3.13 | 880,027 |
| 2019-08-13 | $3.40 | $3.58 | $3.35 | $3.48 | $3.44 | 954,116 |
| 2019-08-12 | $3.36 | $3.43 | $3.31 | $3.40 | $3.36 | 1,848,117 |
| 2019-08-09 | $3.51 | $3.65 | $3.33 | $3.41 | $3.37 | 2,084,712 |
| 2019-08-08 | $3.71 | $3.72 | $3.49 | $3.55 | $3.51 | 1,289,553 |
| 2019-08-07 | $3.70 | $3.72 | $3.55 | $3.61 | $3.57 | 1,132,131 |
| 2019-08-06 | $3.78 | $3.82 | $3.49 | $3.68 | $3.64 | 1,515,272 |
| 2019-08-05 | $3.60 | $3.85 | $3.56 | $3.82 | $3.78 | 804,289 |
| 2019-08-02 | $3.75 | $3.79 | $3.64 | $3.68 | $3.64 | 1,158,264 |
| 2019-08-01 | $4.44 | $4.44 | $3.63 | $3.81 | $3.77 | 2,979,173 |
| 2019-07-31 | $4.94 | $5.01 | $4.82 | $4.85 | $4.79 | 954,729 |
| 2019-07-30 | $4.84 | $4.99 | $4.81 | $4.98 | $4.92 | 824,728 |
| 2019-07-29 | $4.87 | $4.92 | $4.76 | $4.91 | $4.85 | 565,262 |
| 2019-07-26 | $4.94 | $4.95 | $4.82 | $4.88 | $4.82 | 578,489 |
| 2019-07-25 | $5.25 | $5.25 | $4.91 | $4.92 | $4.86 | 879,805 |
| 2019-07-24 | $5.26 | $5.31 | $5.23 | $5.25 | $5.19 | 483,303 |
| 2019-07-23 | $5.32 | $5.36 | $5.17 | $5.25 | $5.19 | 753,857 |
| 2019-07-22 | $5.43 | $5.47 | $5.30 | $5.32 | $5.26 | 730,547 |
| 2019-07-19 | $5.22 | $5.59 | $5.22 | $5.46 | $5.40 | 1,994,033 |
| 2019-07-18 | $5.18 | $5.19 | $5.03 | $5.15 | $5.09 | 1,209,331 |
| 2019-07-17 | $5.08 | $5.20 | $5.02 | $5.19 | $5.13 | 1,553,679 |
| 2019-07-16 | $4.88 | $5.16 | $4.84 | $5.08 | $5.02 | 1,200,587 |
| 2019-07-15 | $4.98 | $5.01 | $4.83 | $4.88 | $4.82 | 724,968 |
| 2019-07-12 | $5.13 | $5.13 | $4.88 | $4.90 | $4.84 | 929,581 |
| 2019-07-11 | $5.02 | $5.16 | $4.98 | $5.13 | $5.07 | 897,487 |
| 2019-07-10 | $4.90 | $5.09 | $4.88 | $5.02 | $4.96 | 1,474,662 |
| 2019-07-09 | $5.01 | $5.01 | $4.78 | $4.81 | $4.76 | 845,398 |
| 2019-07-08 | $5.20 | $5.25 | $5.08 | $5.10 | $5.04 | 606,277 |
| 2019-07-05 | $5.27 | $5.29 | $5.11 | $5.24 | $5.18 | 593,106 |
| 2019-07-03 | $5.50 | $5.50 | $5.34 | $5.37 | $5.31 | 311,629 |
| 2019-07-02 | $5.39 | $5.48 | $5.25 | $5.47 | $5.41 | 1,000,414 |
| 2019-07-01 | $5.48 | $5.52 | $5.38 | $5.39 | $5.33 | 395,299 |
| 2019-06-28 | $5.43 | $5.44 | $5.35 | $5.41 | $5.35 | 538,089 |
| 2019-06-27 | $5.47 | $5.51 | $5.35 | $5.40 | $5.34 | 848,525 |
| 2019-06-26 | $5.50 | $5.53 | $5.35 | $5.45 | $5.39 | 955,232 |
| 2019-06-25 | $5.67 | $5.74 | $5.47 | $5.49 | $5.43 | 736,518 |
| 2019-06-24 | $5.53 | $5.69 | $5.50 | $5.65 | $5.59 | 676,291 |
| 2019-06-21 | $5.40 | $5.52 | $5.37 | $5.51 | $5.45 | 743,053 |
| 2019-06-20 | $5.52 | $5.56 | $5.37 | $5.44 | $5.38 | 692,154 |
| 2019-06-19 | $5.46 | $5.49 | $5.20 | $5.28 | $5.22 | 830,826 |
| 2019-06-18 | $5.22 | $5.52 | $5.22 | $5.47 | $5.41 | 911,552 |
| 2019-06-17 | $5.19 | $5.22 | $5.07 | $5.16 | $5.10 | 526,094 |
| 2019-06-14 | $5.20 | $5.24 | $5.08 | $5.17 | $5.11 | 709,636 |
| 2019-06-13 | $5.27 | $5.36 | $5.23 | $5.24 | $5.18 | 751,683 |
| 2019-06-12 | $5.24 | $5.26 | $5.15 | $5.22 | $5.16 | 568,773 |
| 2019-06-11 | $5.20 | $5.33 | $5.20 | $5.27 | $5.21 | 877,908 |
| 2019-06-10 | $4.98 | $5.19 | $4.98 | $5.11 | $5.05 | 1,088,852 |
| 2019-06-07 | $4.88 | $5.05 | $4.86 | $4.98 | $4.92 | 691,357 |
| 2019-06-06 | $4.83 | $4.92 | $4.82 | $4.88 | $4.82 | 566,626 |
| 2019-06-05 | $5.05 | $5.06 | $4.73 | $4.79 | $4.74 | 783,921 |
| 2019-06-04 | $4.99 | $5.15 | $4.97 | $5.01 | $4.95 | 740,975 |
| 2019-06-03 | $4.96 | $5.06 | $4.90 | $4.98 | $4.92 | 909,034 |
| 2019-05-31 | $4.83 | $4.93 | $4.78 | $4.90 | $4.84 | 604,813 |
| 2019-05-30 | $4.88 | $4.97 | $4.83 | $4.86 | $4.80 | 698,188 |
| 2019-05-29 | $4.78 | $4.90 | $4.73 | $4.88 | $4.82 | 795,697 |
| 2019-05-28 | $4.75 | $4.90 | $4.75 | $4.85 | $4.79 | 904,318 |
| 2019-05-24 | $4.65 | $4.77 | $4.64 | $4.74 | $4.69 | 755,907 |
| 2019-05-23 | $4.61 | $4.69 | $4.52 | $4.56 | $4.51 | 1,007,965 |
| 2019-05-22 | $4.83 | $4.83 | $4.66 | $4.67 | $4.62 | 1,058,152 |
| 2019-05-21 | $4.92 | $5.03 | $4.84 | $4.89 | $4.83 | 1,636,510 |
| 2019-05-20 | $4.95 | $5.03 | $4.87 | $4.90 | $4.84 | 508,442 |
| 2019-05-17 | $5.10 | $5.12 | $4.97 | $5.01 | $4.95 | 1,039,650 |
| 2019-05-16 | $5.07 | $5.20 | $5.01 | $5.17 | $5.11 | 1,203,242 |
| 2019-05-15 | $5.05 | $5.08 | $5.01 | $5.05 | $4.99 | 952,657 |
| 2019-05-14 | $5.13 | $5.14 | $5.01 | $5.05 | $4.99 | 1,106,835 |
| 2019-05-13 | $5.26 | $5.26 | $5.01 | $5.09 | $5.03 | 1,693,508 |
| 2019-05-10 | $5.37 | $5.45 | $5.29 | $5.38 | $5.32 | 1,372,045 |
| 2019-05-09 | $5.57 | $5.57 | $5.41 | $5.45 | $5.39 | 1,257,029 |
| 2019-05-08 | $5.73 | $5.75 | $5.57 | $5.67 | $5.61 | 1,052,885 |
| 2019-05-07 | $6.20 | $6.21 | $5.72 | $5.78 | $5.71 | 2,169,980 |
| 2019-05-06 | $6.41 | $6.54 | $6.32 | $6.53 | $6.46 | 994,415 |
| 2019-05-03 | $6.50 | $6.67 | $6.48 | $6.60 | $6.52 | 785,140 |
| 2019-05-02 | $6.38 | $6.52 | $6.33 | $6.40 | $6.33 | 1,019,537 |
| 2019-05-01 | $6.56 | $6.65 | $6.42 | $6.45 | $6.38 | 1,023,947 |
| 2019-04-30 | $6.62 | $6.68 | $6.55 | $6.64 | $6.56 | 813,646 |
| 2019-04-29 | $6.76 | $6.77 | $6.52 | $6.62 | $6.54 | 921,801 |
| 2019-04-26 | $6.64 | $6.86 | $6.64 | $6.81 | $6.73 | 1,004,807 |
| 2019-04-25 | $6.80 | $6.81 | $6.57 | $6.59 | $6.51 | 1,178,690 |
| 2019-04-24 | $6.96 | $6.98 | $6.80 | $6.84 | $6.76 | 918,545 |
| 2019-04-23 | $6.96 | $7.16 | $6.94 | $7.00 | $6.92 | 1,357,475 |
| 2019-04-22 | $7.21 | $7.21 | $6.86 | $6.99 | $6.91 | 1,337,388 |
| 2019-04-18 | $7.53 | $7.53 | $7.24 | $7.27 | $7.19 | 899,080 |
| 2019-04-17 | $7.59 | $7.73 | $7.50 | $7.56 | $7.47 | 959,898 |
| 2019-04-16 | $7.29 | $7.58 | $7.28 | $7.47 | $7.38 | 1,060,131 |
| 2019-04-15 | $7.64 | $7.64 | $7.22 | $7.32 | $7.24 | 1,262,713 |
| 2019-04-12 | $7.49 | $7.83 | $7.49 | $7.65 | $7.56 | 1,106,503 |
| 2019-04-11 | $7.41 | $7.44 | $7.35 | $7.39 | $7.31 | 629,757 |
| 2019-04-10 | $7.53 | $7.68 | $7.49 | $7.50 | $7.41 | 701,091 |
| 2019-04-09 | $7.54 | $7.54 | $7.37 | $7.48 | $7.39 | 643,390 |
| 2019-04-08 | $7.50 | $7.59 | $7.41 | $7.51 | $7.42 | 586,404 |
| 2019-04-05 | $7.35 | $7.46 | $7.24 | $7.40 | $7.32 | 684,871 |
| 2019-04-04 | $7.26 | $7.36 | $7.17 | $7.35 | $7.27 | 991,442 |
| 2019-04-03 | $7.50 | $7.60 | $7.35 | $7.36 | $7.28 | 960,672 |
| 2019-04-02 | $7.35 | $7.46 | $7.28 | $7.44 | $7.36 | 798,006 |
| 2019-04-01 | $7.27 | $7.40 | $7.24 | $7.35 | $7.27 | 677,476 |
| 2019-03-29 | $7.10 | $7.19 | $7.00 | $7.14 | $7.06 | 792,401 |
| 2019-03-28 | $6.99 | $7.02 | $6.85 | $6.91 | $6.83 | 675,820 |
| 2019-03-27 | $7.10 | $7.20 | $6.90 | $7.00 | $6.92 | 1,137,967 |
| 2019-03-26 | $6.86 | $7.14 | $6.81 | $7.13 | $7.05 | 1,041,534 |
| 2019-03-25 | $6.75 | $6.91 | $6.69 | $6.87 | $6.79 | 785,946 |
| 2019-03-22 | $6.88 | $6.89 | $6.70 | $6.75 | $6.67 | 721,715 |
| 2019-03-21 | $6.99 | $7.12 | $6.86 | $7.00 | $6.92 | 958,345 |
| 2019-03-20 | $7.05 | $7.07 | $6.82 | $7.01 | $6.93 | 711,556 |
| 2019-03-19 | $7.11 | $7.20 | $6.97 | $7.09 | $7.01 | 711,226 |
| 2019-03-18 | $6.93 | $7.11 | $6.93 | $7.02 | $6.94 | 845,583 |
| 2019-03-15 | $6.69 | $6.91 | $6.66 | $6.88 | $6.80 | 1,049,852 |
| 2019-03-14 | $6.79 | $6.79 | $6.63 | $6.65 | $6.57 | 787,540 |
| 2019-03-13 | $6.89 | $6.94 | $6.79 | $6.89 | $6.81 | 822,032 |
| 2019-03-12 | $6.78 | $6.85 | $6.66 | $6.83 | $6.75 | 846,498 |
| 2019-03-11 | $6.87 | $7.00 | $6.63 | $6.68 | $6.60 | 1,657,440 |
| 2019-03-08 | $6.52 | $6.64 | $6.40 | $6.61 | $6.53 | 690,277 |
| 2019-03-07 | $6.76 | $6.79 | $6.57 | $6.62 | $6.54 | 858,380 |
| 2019-03-06 | $7.01 | $7.08 | $6.72 | $6.74 | $6.66 | 887,820 |
| 2019-03-05 | $6.97 | $7.22 | $6.93 | $7.03 | $6.94 | 1,178,862 |
| 2019-03-04 | $6.80 | $6.92 | $6.70 | $6.89 | $6.80 | 903,466 |
| 2019-03-01 | $6.74 | $6.90 | $6.72 | $6.81 | $6.72 | 909,338 |
| 2019-02-28 | $6.84 | $6.93 | $6.67 | $6.72 | $6.64 | 795,209 |
| 2019-02-27 | $6.89 | $7.03 | $6.86 | $6.89 | $6.80 | 911,231 |
| 2019-02-26 | $6.73 | $6.92 | $6.72 | $6.89 | $6.80 | 655,870 |
| 2019-02-25 | $6.89 | $6.95 | $6.70 | $6.76 | $6.68 | 763,943 |
| 2019-02-22 | $6.49 | $6.92 | $6.47 | $6.88 | $6.79 | 1,237,513 |
| 2019-02-21 | $6.48 | $6.48 | $6.23 | $6.35 | $6.27 | 1,119,156 |
| 2019-02-20 | $6.49 | $6.83 | $6.40 | $6.59 | $6.51 | 2,165,987 |
| 2019-02-19 | $6.03 | $6.40 | $6.00 | $6.35 | $6.27 | 1,196,807 |
| 2019-02-15 | $5.80 | $6.03 | $5.78 | $5.98 | $5.91 | 633,927 |
| 2019-02-14 | $5.73 | $5.77 | $5.64 | $5.74 | $5.67 | 431,443 |
| 2019-02-13 | $5.95 | $5.97 | $5.73 | $5.75 | $5.68 | 890,559 |
| 2019-02-12 | $6.00 | $6.06 | $5.92 | $5.94 | $5.87 | 549,357 |
| 2019-02-11 | $5.92 | $6.06 | $5.92 | $5.99 | $5.92 | 765,471 |
| 2019-02-08 | $5.96 | $6.01 | $5.93 | $5.99 | $5.92 | 386,848 |
| 2019-02-07 | $6.04 | $6.11 | $5.94 | $5.99 | $5.92 | 662,917 |
| 2019-02-06 | $6.05 | $6.15 | $6.02 | $6.07 | $5.99 | 442,366 |
| 2019-02-05 | $6.03 | $6.16 | $6.01 | $6.07 | $5.99 | 444,432 |
| 2019-02-04 | $5.88 | $6.03 | $5.81 | $6.02 | $5.94 | 513,257 |
| 2019-02-01 | $5.98 | $6.04 | $5.86 | $5.98 | $5.91 | 530,486 |
| 2019-01-31 | $6.02 | $6.12 | $5.93 | $5.99 | $5.92 | 993,229 |
| 2019-01-30 | $5.82 | $6.08 | $5.71 | $6.01 | $5.93 | 650,036 |
| 2019-01-29 | $5.77 | $5.80 | $5.70 | $5.72 | $5.65 | 413,814 |
| 2019-01-28 | $5.70 | $5.78 | $5.58 | $5.68 | $5.61 | 572,009 |
| 2019-01-25 | $5.58 | $5.80 | $5.58 | $5.75 | $5.68 | 696,876 |
| 2019-01-24 | $5.43 | $5.52 | $5.43 | $5.47 | $5.40 | 692,212 |
| 2019-01-23 | $5.53 | $5.61 | $5.40 | $5.49 | $5.42 | 543,877 |
| 2019-01-22 | $5.52 | $5.55 | $5.41 | $5.51 | $5.44 | 693,817 |
| 2019-01-18 | $5.67 | $5.79 | $5.65 | $5.66 | $5.59 | 876,977 |
| 2019-01-17 | $5.50 | $5.69 | $5.38 | $5.62 | $5.55 | 651,894 |
| 2019-01-16 | $5.50 | $5.71 | $5.48 | $5.57 | $5.50 | 1,673,258 |
| 2019-01-15 | $5.38 | $5.56 | $5.30 | $5.44 | $5.37 | 877,553 |
| 2019-01-14 | $5.29 | $5.37 | $5.18 | $5.32 | $5.25 | 436,372 |
| 2019-01-11 | $5.26 | $5.50 | $5.24 | $5.38 | $5.31 | 703,391 |
| 2019-01-10 | $5.17 | $5.33 | $5.07 | $5.29 | $5.22 | 693,242 |
| 2019-01-09 | $5.27 | $5.35 | $5.14 | $5.24 | $5.17 | 1,449,113 |
| 2019-01-08 | $5.13 | $5.33 | $5.03 | $5.16 | $5.10 | 581,775 |
| 2019-01-07 | $5.07 | $5.23 | $4.97 | $5.13 | $5.07 | 626,604 |
| 2019-01-04 | $4.70 | $5.11 | $4.68 | $5.04 | $4.98 | 1,045,493 |
| 2019-01-03 | $4.79 | $4.85 | $4.53 | $4.59 | $4.53 | 638,528 |
| 2019-01-02 | $4.60 | $4.94 | $4.58 | $4.80 | $4.74 | 745,611 |
| 2018-12-31 | $4.74 | $4.85 | $4.66 | $4.72 | $4.66 | 476,674 |
| 2018-12-28 | $4.71 | $4.91 | $4.67 | $4.69 | $4.63 | 431,163 |
| 2018-12-27 | $4.57 | $4.73 | $4.57 | $4.70 | $4.64 | 465,070 |
| 2018-12-26 | $4.63 | $4.73 | $4.53 | $4.71 | $4.65 | 310,022 |
| 2018-12-24 | $4.43 | $4.56 | $4.41 | $4.55 | $4.49 | 438,333 |
| 2018-12-21 | $4.48 | $4.60 | $4.41 | $4.43 | $4.37 | 579,609 |
| 2018-12-20 | $4.47 | $4.64 | $4.42 | $4.47 | $4.41 | 662,857 |
| 2018-12-19 | $4.63 | $4.86 | $4.44 | $4.45 | $4.39 | 667,262 |
| 2018-12-18 | $4.62 | $4.77 | $4.56 | $4.57 | $4.51 | 460,666 |
| 2018-12-17 | $4.69 | $4.74 | $4.57 | $4.62 | $4.56 | 753,519 |
| 2018-12-14 | $4.65 | $4.74 | $4.49 | $4.68 | $4.62 | 594,351 |
| 2018-12-13 | $4.80 | $4.81 | $4.65 | $4.79 | $4.73 | 883,976 |
| 2018-12-12 | $4.89 | $5.04 | $4.83 | $4.87 | $4.81 | 435,563 |
| 2018-12-11 | $4.93 | $5.06 | $4.72 | $4.82 | $4.76 | 513,122 |
| 2018-12-10 | $4.83 | $4.98 | $4.78 | $4.81 | $4.75 | 769,611 |
| 2018-12-07 | $4.99 | $5.01 | $4.87 | $4.88 | $4.82 | 619,703 |
| 2018-12-06 | $5.09 | $5.09 | $4.72 | $4.91 | $4.85 | 919,674 |
| 2018-12-04 | $5.48 | $5.50 | $5.13 | $5.23 | $5.16 | 833,687 |
| 2018-12-03 | $5.38 | $5.55 | $5.36 | $5.46 | $5.39 | 1,212,022 |
| 2018-11-30 | $4.99 | $5.13 | $4.86 | $5.08 | $5.02 | 661,656 |
| 2018-11-29 | $4.98 | $5.28 | $4.96 | $5.09 | $5.03 | 1,410,191 |
| 2018-11-28 | $4.82 | $5.12 | $4.82 | $4.99 | $4.93 | 1,664,517 |
| 2018-11-27 | $4.73 | $4.82 | $4.66 | $4.80 | $4.74 | 411,477 |
| 2018-11-26 | $4.85 | $4.98 | $4.76 | $4.80 | $4.74 | 327,063 |
| 2018-11-23 | $4.85 | $4.90 | $4.71 | $4.84 | $4.78 | 194,206 |
| 2018-11-21 | $4.79 | $5.04 | $4.79 | $4.94 | $4.88 | 455,253 |
| 2018-11-20 | $4.83 | $4.83 | $4.58 | $4.74 | $4.68 | 650,093 |
| 2018-11-19 | $5.02 | $5.07 | $4.88 | $4.89 | $4.83 | 403,748 |
| 2018-11-16 | $5.25 | $5.25 | $5.05 | $5.07 | $5.01 | 782,007 |
| 2018-11-15 | $4.84 | $5.25 | $4.84 | $5.22 | $5.15 | 730,527 |
| 2018-11-14 | $4.90 | $4.96 | $4.80 | $4.84 | $4.78 | 607,496 |
| 2018-11-13 | $4.83 | $5.01 | $4.79 | $4.83 | $4.77 | 590,004 |
| 2018-11-12 | $4.95 | $4.97 | $4.79 | $4.81 | $4.75 | 499,410 |
| 2018-11-09 | $4.91 | $5.04 | $4.81 | $4.96 | $4.90 | 586,477 |
| 2018-11-08 | $5.01 | $5.18 | $5.00 | $5.04 | $4.98 | 669,326 |
| 2018-11-07 | $5.04 | $5.23 | $4.93 | $5.05 | $4.99 | 604,784 |
| 2018-11-06 | $4.84 | $5.05 | $4.81 | $4.93 | $4.87 | 579,601 |
| 2018-11-05 | $4.96 | $5.13 | $4.72 | $4.85 | $4.79 | 709,728 |
| 2018-11-02 | $4.90 | $5.13 | $4.79 | $5.05 | $4.99 | 1,568,520 |
| 2018-11-01 | $4.24 | $4.91 | $4.19 | $4.83 | $4.77 | 1,318,081 |
| 2018-10-31 | $3.61 | $3.96 | $3.61 | $3.91 | $3.86 | 816,508 |
| 2018-10-30 | $3.56 | $3.70 | $3.44 | $3.61 | $3.56 | 803,300 |
| 2018-10-29 | $3.85 | $3.85 | $3.61 | $3.66 | $3.61 | 871,032 |
| 2018-10-26 | $3.72 | $3.82 | $3.57 | $3.77 | $3.72 | 688,368 |
| 2018-10-25 | $3.85 | $3.86 | $3.76 | $3.79 | $3.74 | 826,548 |
| 2018-10-24 | $4.09 | $4.14 | $3.77 | $3.78 | $3.73 | 857,906 |
| 2018-10-23 | $4.11 | $4.13 | $3.89 | $4.09 | $4.04 | 959,285 |
| 2018-10-22 | $4.36 | $4.37 | $4.17 | $4.20 | $4.15 | 650,803 |
| 2018-10-19 | $4.48 | $4.48 | $4.30 | $4.33 | $4.28 | 743,372 |
| 2018-10-18 | $4.64 | $4.64 | $4.42 | $4.43 | $4.37 | 703,409 |
| 2018-10-17 | $4.80 | $4.80 | $4.57 | $4.72 | $4.66 | 715,373 |
| 2018-10-16 | $4.82 | $4.84 | $4.71 | $4.80 | $4.74 | 663,764 |
| 2018-10-15 | $4.76 | $4.85 | $4.68 | $4.82 | $4.76 | 444,640 |
| 2018-10-12 | $4.84 | $4.87 | $4.62 | $4.67 | $4.61 | 560,751 |
| 2018-10-11 | $4.73 | $4.80 | $4.61 | $4.71 | $4.65 | 706,693 |
| 2018-10-10 | $4.92 | $4.92 | $4.66 | $4.75 | $4.69 | 839,604 |
| 2018-10-09 | $4.57 | $4.82 | $4.45 | $4.79 | $4.73 | 689,000 |
| 2018-10-08 | $4.41 | $4.65 | $4.41 | $4.60 | $4.54 | 530,068 |
| 2018-10-05 | $4.76 | $4.80 | $4.35 | $4.59 | $4.53 | 1,749,165 |
| 2018-10-04 | $5.14 | $5.16 | $4.69 | $4.78 | $4.72 | 1,324,647 |
| 2018-10-03 | $5.16 | $5.17 | $4.98 | $5.11 | $5.05 | 538,018 |
| 2018-10-02 | $5.21 | $5.44 | $5.09 | $5.11 | $5.05 | 952,738 |
| 2018-10-01 | $5.10 | $5.18 | $4.99 | $5.17 | $5.11 | 476,030 |
| 2018-09-28 | $4.95 | $5.20 | $4.95 | $5.05 | $4.99 | 705,944 |
| 2018-09-27 | $4.90 | $5.00 | $4.75 | $4.90 | $4.84 | 407,775 |
| 2018-09-26 | $4.95 | $5.05 | $4.80 | $4.90 | $4.84 | 282,528 |
| 2018-09-25 | $5.00 | $5.05 | $4.90 | $5.00 | $4.94 | 350,630 |
| 2018-09-24 | $5.25 | $5.25 | $4.90 | $4.90 | $4.84 | 627,351 |
| 2018-09-21 | $5.20 | $5.38 | $5.10 | $5.15 | $5.09 | 737,729 |
| 2018-09-20 | $5.05 | $5.28 | $5.00 | $5.20 | $5.14 | 940,421 |
| 2018-09-19 | $4.90 | $5.08 | $4.80 | $5.00 | $4.94 | 671,944 |
| 2018-09-18 | $4.65 | $4.80 | $4.60 | $4.75 | $4.69 | 445,176 |
| 2018-09-17 | $4.50 | $4.70 | $4.50 | $4.65 | $4.59 | 246,233 |
| 2018-09-14 | $4.40 | $4.60 | $4.38 | $4.55 | $4.49 | 276,991 |
| 2018-09-13 | $4.60 | $4.60 | $4.35 | $4.40 | $4.35 | 354,928 |
| 2018-09-12 | $4.30 | $4.50 | $4.20 | $4.45 | $4.39 | 718,437 |
| 2018-09-11 | $4.15 | $4.30 | $4.13 | $4.25 | $4.20 | 403,226 |
| 2018-09-10 | $4.25 | $4.33 | $4.20 | $4.25 | $4.20 | 222,039 |
| 2018-09-07 | $4.30 | $4.35 | $4.15 | $4.25 | $4.20 | 396,936 |
| 2018-09-06 | $4.55 | $4.60 | $4.25 | $4.35 | $4.30 | 596,906 |
| 2018-09-05 | $4.50 | $4.70 | $4.44 | $4.50 | $4.44 | 745,929 |
| 2018-09-04 | $4.65 | $4.65 | $4.35 | $4.45 | $4.39 | 500,368 |
| 2018-08-31 | $4.70 | $4.80 | $4.65 | $4.70 | $4.63 | 523,906 |
| 2018-08-30 | $4.90 | $4.90 | $4.75 | $4.75 | $4.68 | 410,753 |
| 2018-08-29 | $4.90 | $5.00 | $4.90 | $4.95 | $4.88 | 223,639 |
| 2018-08-28 | $5.10 | $5.20 | $4.85 | $5.00 | $4.93 | 535,782 |
| 2018-08-27 | $5.05 | $5.10 | $4.95 | $5.05 | $4.98 | 465,000 |
| 2018-08-24 | $4.90 | $5.10 | $4.85 | $4.90 | $4.83 | 730,077 |
| 2018-08-23 | $4.80 | $4.85 | $4.70 | $4.75 | $4.68 | 447,452 |
| 2018-08-22 | $4.75 | $4.90 | $4.75 | $4.90 | $4.83 | 320,068 |
| 2018-08-21 | $4.85 | $4.85 | $4.70 | $4.75 | $4.68 | 472,534 |
| 2018-08-20 | $4.75 | $4.83 | $4.70 | $4.75 | $4.68 | 486,555 |
| 2018-08-17 | $4.60 | $4.70 | $4.55 | $4.65 | $4.58 | 399,110 |
| 2018-08-16 | $4.50 | $4.70 | $4.50 | $4.60 | $4.53 | 555,961 |
| 2018-08-15 | $4.85 | $4.85 | $4.35 | $4.50 | $4.44 | 971,264 |
| 2018-08-14 | $5.00 | $5.05 | $4.85 | $4.95 | $4.88 | 417,962 |
| 2018-08-13 | $5.05 | $5.10 | $5.00 | $5.00 | $4.93 | 319,828 |
| 2018-08-10 | $5.05 | $5.10 | $4.95 | $5.10 | $5.03 | 282,651 |
| 2018-08-09 | $5.10 | $5.20 | $5.08 | $5.15 | $5.08 | 361,735 |
| 2018-08-08 | $5.05 | $5.15 | $5.00 | $5.05 | $4.98 | 284,664 |
| 2018-08-07 | $5.05 | $5.23 | $5.00 | $5.05 | $4.98 | 553,260 |
| 2018-08-06 | $4.95 | $5.00 | $4.90 | $4.90 | $4.83 | 176,529 |
| 2018-08-03 | $4.80 | $5.10 | $4.80 | $5.05 | $4.98 | 334,984 |
| 2018-08-02 | $4.80 | $5.05 | $4.75 | $4.95 | $4.88 | 612,636 |
| 2018-08-01 | $5.05 | $5.05 | $4.80 | $4.95 | $4.88 | 1,656,975 |
| 2018-07-31 | $5.10 | $5.25 | $5.10 | $5.20 | $5.13 | 357,908 |
| 2018-07-30 | $5.20 | $5.25 | $5.05 | $5.10 | $5.03 | 295,342 |
| 2018-07-27 | $5.30 | $5.30 | $5.15 | $5.15 | $5.08 | 433,111 |
| 2018-07-26 | $5.25 | $5.40 | $5.20 | $5.25 | $5.17 | 464,394 |
| 2018-07-25 | $5.40 | $5.40 | $5.25 | $5.35 | $5.27 | 412,693 |
| 2018-07-24 | $5.35 | $5.45 | $5.20 | $5.25 | $5.17 | 779,462 |
| 2018-07-23 | $5.20 | $5.30 | $5.15 | $5.15 | $5.08 | 477,768 |
| 2018-07-20 | $5.25 | $5.40 | $5.20 | $5.30 | $5.22 | 418,554 |
| 2018-07-19 | $5.20 | $5.22 | $5.05 | $5.15 | $5.08 | 637,513 |
| 2018-07-18 | $5.25 | $5.38 | $5.15 | $5.30 | $5.22 | 473,059 |
| 2018-07-17 | $5.25 | $5.30 | $5.15 | $5.25 | $5.17 | 271,235 |
| 2018-07-16 | $5.20 | $5.25 | $5.10 | $5.15 | $5.08 | 270,043 |
| 2018-07-13 | $5.20 | $5.27 | $5.10 | $5.20 | $5.13 | 450,041 |
| 2018-07-12 | $5.25 | $5.33 | $5.10 | $5.20 | $5.13 | 540,338 |
| 2018-07-11 | $5.30 | $5.30 | $5.10 | $5.10 | $5.03 | 620,079 |
| 2018-07-10 | $5.55 | $5.55 | $5.35 | $5.50 | $5.42 | 433,445 |
| 2018-07-09 | $5.50 | $5.65 | $5.45 | $5.55 | $5.47 | 724,627 |
| 2018-07-06 | $5.35 | $5.45 | $5.30 | $5.35 | $5.27 | 436,621 |
| 2018-07-05 | $5.30 | $5.50 | $5.30 | $5.40 | $5.32 | 400,607 |
| 2018-07-03 | $5.55 | $5.55 | $5.30 | $5.40 | $5.32 | 247,630 |
| 2018-07-02 | $5.45 | $5.60 | $5.35 | $5.40 | $5.32 | 207,500 |
| 2018-06-29 | $5.50 | $5.65 | $5.45 | $5.60 | $5.52 | 481,931 |
| 2018-06-28 | $5.45 | $5.50 | $5.25 | $5.40 | $5.32 | 709,241 |
| 2018-06-27 | $5.65 | $5.70 | $5.45 | $5.55 | $5.47 | 770,407 |
| 2018-06-26 | $5.75 | $5.75 | $5.62 | $5.65 | $5.57 | 525,026 |
| 2018-06-25 | $5.95 | $6.00 | $5.70 | $5.75 | $5.67 | 642,016 |
| 2018-06-22 | $6.05 | $6.15 | $6.00 | $6.10 | $6.01 | 485,232 |
| 2018-06-21 | $6.10 | $6.10 | $5.92 | $5.95 | $5.86 | 605,565 |
| 2018-06-20 | $6.30 | $6.30 | $6.10 | $6.15 | $6.06 | 567,729 |
| 2018-06-19 | $6.35 | $6.40 | $6.15 | $6.25 | $6.16 | 654,606 |
| 2018-06-18 | $6.25 | $6.55 | $6.25 | $6.50 | $6.41 | 289,095 |
| 2018-06-15 | $6.60 | $6.60 | $6.20 | $6.40 | $6.31 | 594,387 |
| 2018-06-14 | $6.75 | $6.75 | $6.65 | $6.70 | $6.60 | 282,482 |
| 2018-06-13 | $6.70 | $6.85 | $6.66 | $6.75 | $6.65 | 420,061 |
| 2018-06-12 | $6.70 | $6.70 | $6.55 | $6.70 | $6.60 | 284,093 |
| 2018-06-11 | $6.70 | $6.80 | $6.60 | $6.60 | $6.51 | 453,687 |
| 2018-06-08 | $6.85 | $6.95 | $6.70 | $6.75 | $6.65 | 476,402 |
| 2018-06-07 | $7.10 | $7.20 | $6.75 | $6.90 | $6.80 | 763,110 |
| 2018-06-06 | $6.80 | $7.10 | $6.80 | $7.05 | $6.95 | 754,714 |
| 2018-06-05 | $6.50 | $6.83 | $6.50 | $6.70 | $6.60 | 681,136 |
| 2018-06-04 | $6.55 | $6.55 | $6.43 | $6.45 | $6.36 | 304,658 |
| 2018-06-01 | $6.50 | $6.55 | $6.35 | $6.45 | $6.36 | 327,887 |
| 2018-05-31 | $6.50 | $6.58 | $6.30 | $6.45 | $6.36 | 586,846 |
| 2018-05-30 | $6.40 | $6.55 | $6.37 | $6.50 | $6.41 | 373,043 |
| 2018-05-29 | $6.60 | $6.70 | $6.35 | $6.40 | $6.31 | 527,189 |
| 2018-05-25 | $6.85 | $6.85 | $6.55 | $6.60 | $6.51 | 677,286 |
| 2018-05-24 | $7.00 | $7.00 | $6.80 | $6.85 | $6.75 | 554,134 |
| 2018-05-23 | $7.15 | $7.20 | $6.90 | $7.05 | $6.95 | 686,686 |
| 2018-05-22 | $7.45 | $7.60 | $7.25 | $7.30 | $7.20 | 707,069 |
| 2018-05-21 | $7.40 | $7.40 | $7.20 | $7.25 | $7.15 | 298,666 |
| 2018-05-18 | $7.25 | $7.35 | $7.25 | $7.30 | $7.20 | 187,114 |
| 2018-05-17 | $7.40 | $7.55 | $7.30 | $7.35 | $7.24 | 477,949 |
| 2018-05-16 | $7.35 | $7.60 | $7.30 | $7.40 | $7.29 | 312,505 |
| 2018-05-15 | $7.25 | $7.30 | $7.10 | $7.25 | $7.15 | 351,056 |
| 2018-05-14 | $7.45 | $7.63 | $7.35 | $7.40 | $7.29 | 461,113 |
| 2018-05-11 | $7.40 | $7.55 | $7.35 | $7.50 | $7.39 | 479,509 |
| 2018-05-10 | $7.15 | $7.35 | $7.10 | $7.30 | $7.20 | 528,630 |
| 2018-05-09 | $6.85 | $7.03 | $6.80 | $7.00 | $6.90 | 571,367 |
| 2018-05-08 | $6.90 | $7.00 | $6.75 | $6.75 | $6.65 | 304,294 |
| 2018-05-07 | $7.05 | $7.25 | $6.93 | $6.95 | $6.85 | 514,441 |
| 2018-05-04 | $6.90 | $7.09 | $6.85 | $7.00 | $6.90 | 203,131 |
| 2018-05-03 | $6.85 | $7.15 | $6.85 | $6.95 | $6.85 | 370,182 |
| 2018-05-02 | $6.95 | $7.00 | $6.80 | $6.90 | $6.80 | 457,986 |
| 2018-05-01 | $6.90 | $6.90 | $6.60 | $6.75 | $6.65 | 896,213 |
| 2018-04-30 | $7.00 | $7.18 | $6.95 | $6.95 | $6.85 | 866,785 |
| 2018-04-27 | $7.00 | $7.08 | $6.85 | $7.00 | $6.90 | 707,217 |
| 2018-04-26 | $7.00 | $7.15 | $6.95 | $7.05 | $6.95 | 310,431 |
| 2018-04-25 | $7.00 | $7.15 | $6.85 | $6.95 | $6.85 | 447,120 |
| 2018-04-24 | $7.25 | $7.30 | $7.00 | $7.15 | $7.05 | 513,388 |
| 2018-04-23 | $7.20 | $7.35 | $7.00 | $7.05 | $6.95 | 501,720 |
| 2018-04-20 | $7.40 | $7.48 | $7.33 | $7.35 | $7.24 | 398,916 |
| 2018-04-19 | $7.45 | $7.58 | $7.30 | $7.40 | $7.29 | 613,599 |
| 2018-04-18 | $7.30 | $7.70 | $7.30 | $7.55 | $7.44 | 1,005,739 |
| 2018-04-17 | $6.95 | $7.15 | $6.80 | $7.05 | $6.95 | 463,559 |
| 2018-04-16 | $7.40 | $7.40 | $7.10 | $7.10 | $7.00 | 397,381 |
| 2018-04-13 | $7.20 | $7.25 | $7.00 | $7.20 | $7.10 | 427,564 |
| 2018-04-12 | $7.10 | $7.15 | $7.00 | $7.10 | $7.00 | 319,975 |
| 2018-04-11 | $7.35 | $7.40 | $7.20 | $7.30 | $7.20 | 417,800 |
| 2018-04-10 | $7.20 | $7.53 | $7.18 | $7.35 | $7.24 | 509,400 |
| 2018-04-09 | $7.05 | $7.05 | $6.73 | $6.95 | $6.85 | 704,609 |
| 2018-04-06 | $6.95 | $7.08 | $6.83 | $6.90 | $6.80 | 637,947 |
| 2018-04-05 | $6.70 | $7.10 | $6.70 | $7.05 | $6.95 | 676,194 |
| 2018-04-04 | $6.55 | $6.75 | $6.50 | $6.65 | $6.55 | 750,997 |
| 2018-04-03 | $6.85 | $7.00 | $6.75 | $6.80 | $6.70 | 762,351 |
| 2018-04-02 | $7.40 | $7.40 | $6.80 | $6.85 | $6.75 | 814,258 |
| 2018-03-29 | $6.75 | $7.15 | $6.75 | $7.10 | $7.00 | 669,286 |
| 2018-03-28 | $7.05 | $7.05 | $6.65 | $6.65 | $6.55 | 907,305 |
| 2018-03-27 | $7.20 | $7.30 | $7.00 | $7.05 | $6.95 | 819,918 |
| 2018-03-26 | $7.15 | $7.30 | $7.00 | $7.10 | $7.00 | 571,710 |
| 2018-03-23 | $7.65 | $7.70 | $7.10 | $7.15 | $7.05 | 728,808 |
| 2018-03-22 | $7.75 | $7.88 | $7.50 | $7.55 | $7.44 | 518,110 |
| 2018-03-21 | $7.60 | $7.95 | $7.60 | $7.90 | $7.79 | 832,682 |
| 2018-03-20 | $7.85 | $7.85 | $7.53 | $7.60 | $7.49 | 994,891 |
| 2018-03-19 | $7.80 | $7.90 | $7.58 | $7.85 | $7.74 | 390,424 |
| 2018-03-16 | $7.70 | $7.93 | $7.70 | $7.80 | $7.69 | 395,105 |
| 2018-03-15 | $7.90 | $7.95 | $7.70 | $7.75 | $7.64 | 465,848 |
| 2018-03-14 | $7.90 | $8.05 | $7.90 | $8.05 | $7.93 | 457,096 |
| 2018-03-13 | $7.90 | $8.07 | $7.75 | $7.80 | $7.69 | 507,393 |
| 2018-03-12 | $7.70 | $7.85 | $7.63 | $7.80 | $7.69 | 466,945 |
| 2018-03-09 | $7.80 | $7.85 | $7.60 | $7.70 | $7.59 | 407,777 |
| 2018-03-08 | $7.70 | $7.80 | $7.50 | $7.65 | $7.54 | 612,783 |
| 2018-03-07 | $7.75 | $8.05 | $7.71 | $7.85 | $7.73 | 634,896 |
| 2018-03-06 | $7.75 | $8.13 | $7.75 | $7.85 | $7.73 | 771,418 |
| 2018-03-05 | $7.60 | $7.75 | $7.48 | $7.70 | $7.58 | 375,309 |
| 2018-03-02 | $7.60 | $7.75 | $7.40 | $7.60 | $7.48 | 490,601 |
| 2018-03-01 | $7.65 | $7.80 | $7.45 | $7.60 | $7.48 | 999,374 |
| 2018-02-28 | $8.05 | $8.07 | $7.60 | $7.70 | $7.58 | 800,154 |
| 2018-02-27 | $8.35 | $8.40 | $8.00 | $8.20 | $8.07 | 633,524 |
| 2018-02-26 | $8.30 | $8.55 | $8.23 | $8.45 | $8.32 | 607,403 |
| 2018-02-23 | $8.30 | $8.35 | $8.06 | $8.10 | $7.97 | 583,975 |
| 2018-02-22 | $8.75 | $8.85 | $8.25 | $8.30 | $8.17 | 971,563 |
| 2018-02-21 | $8.05 | $8.40 | $7.98 | $8.15 | $8.02 | 777,043 |
| 2018-02-20 | $8.10 | $8.25 | $8.00 | $8.05 | $7.92 | 567,507 |
| 2018-02-16 | $8.55 | $8.60 | $8.20 | $8.35 | $8.22 | 806,557 |
| 2018-02-15 | $8.60 | $8.85 | $8.45 | $8.60 | $8.47 | 903,467 |
| 2018-02-14 | $7.80 | $8.60 | $7.80 | $8.50 | $8.37 | 1,020,502 |
| 2018-02-13 | $7.60 | $7.95 | $7.60 | $7.90 | $7.78 | 1,003,374 |
| 2018-02-12 | $7.75 | $7.85 | $7.48 | $7.55 | $7.43 | 1,107,303 |
| 2018-02-09 | $7.65 | $7.80 | $7.21 | $7.75 | $7.63 | 1,810,202 |
| 2018-02-08 | $8.05 | $8.15 | $7.55 | $7.70 | $7.58 | 949,441 |
| 2018-02-07 | $8.45 | $8.58 | $7.98 | $8.05 | $7.92 | 758,101 |
| 2018-02-06 | $8.05 | $8.55 | $7.95 | $8.55 | $8.42 | 685,552 |
| 2018-02-05 | $8.20 | $8.55 | $8.10 | $8.25 | $8.12 | 720,284 |
| 2018-02-02 | $8.65 | $8.70 | $8.20 | $8.25 | $8.12 | 932,370 |
| 2018-02-01 | $8.60 | $8.95 | $8.55 | $8.80 | $8.66 | 664,943 |
| 2018-01-31 | $8.75 | $8.85 | $8.50 | $8.60 | $8.47 | 720,733 |
| 2018-01-30 | $8.75 | $8.88 | $8.60 | $8.65 | $8.52 | 714,056 |
| 2018-01-29 | $9.05 | $9.10 | $8.70 | $8.80 | $8.66 | 816,407 |
| 2018-01-26 | $9.30 | $9.50 | $9.05 | $9.10 | $8.96 | 534,926 |
| 2018-01-25 | $9.55 | $9.60 | $9.25 | $9.35 | $9.20 | 639,131 |
| 2018-01-24 | $9.40 | $9.55 | $9.35 | $9.40 | $9.25 | 662,065 |
| 2018-01-23 | $9.15 | $9.20 | $8.95 | $9.10 | $8.96 | 735,030 |
| 2018-01-22 | $9.30 | $9.53 | $9.23 | $9.30 | $9.15 | 638,558 |
| 2018-01-19 | $9.00 | $9.43 | $8.80 | $9.35 | $9.20 | 2,002,301 |
| 2018-01-18 | $9.80 | $9.85 | $9.15 | $9.20 | $9.06 | 2,750,100 |
| 2018-01-17 | $9.95 | $10.25 | $9.88 | $10.05 | $9.89 | 1,282,993 |
| 2018-01-16 | $9.80 | $10.05 | $9.80 | $9.95 | $9.79 | 2,010,423 |
| 2018-01-12 | $9.80 | $9.95 | $9.63 | $9.70 | $9.55 | 1,060,516 |
| 2018-01-11 | $9.50 | $9.75 | $9.30 | $9.75 | $9.60 | 1,140,378 |
| 2018-01-10 | $9.10 | $9.50 | $9.05 | $9.50 | $9.35 | 1,548,460 |
| 2018-01-09 | $9.40 | $9.40 | $8.98 | $9.00 | $8.86 | 1,002,213 |
| 2018-01-08 | $9.05 | $9.40 | $9.05 | $9.40 | $9.25 | 968,124 |
| 2018-01-05 | $9.45 | $9.55 | $9.35 | $9.35 | $9.20 | 579,713 |
| 2018-01-04 | $9.15 | $9.55 | $9.15 | $9.45 | $9.30 | 846,443 |
| 2018-01-03 | $9.15 | $9.25 | $8.90 | $9.15 | $9.01 | 651,174 |
| 2018-01-02 | $8.90 | $9.25 | $8.86 | $9.20 | $9.06 | 676,065 |
| 2017-12-29 | $9.00 | $9.00 | $8.65 | $8.80 | $8.66 | 667,157 |
| 2017-12-28 | $8.90 | $9.10 | $8.85 | $9.05 | $8.91 | 610,354 |
| 2017-12-27 | $8.70 | $8.95 | $8.68 | $8.80 | $8.66 | 741,359 |
| 2017-12-26 | $8.60 | $8.78 | $8.50 | $8.70 | $8.56 | 291,513 |
| 2017-12-22 | $8.50 | $8.55 | $8.35 | $8.55 | $8.42 | 421,339 |
| 2017-12-21 | $8.25 | $8.50 | $8.25 | $8.40 | $8.27 | 901,029 |
| 2017-12-20 | $8.15 | $8.25 | $8.05 | $8.25 | $8.12 | 446,012 |
| 2017-12-19 | $7.95 | $8.13 | $7.88 | $8.00 | $7.88 | 639,310 |
| 2017-12-18 | $7.75 | $8.00 | $7.73 | $7.95 | $7.83 | 804,325 |
| 2017-12-15 | $7.70 | $7.80 | $7.60 | $7.70 | $7.58 | 526,242 |
| 2017-12-14 | $7.60 | $7.80 | $7.52 | $7.60 | $7.48 | 622,329 |
| 2017-12-13 | $7.35 | $7.60 | $7.30 | $7.60 | $7.48 | 789,113 |
| 2017-12-12 | $7.25 | $7.35 | $7.15 | $7.30 | $7.19 | 692,518 |
| 2017-12-11 | $6.95 | $7.40 | $6.95 | $7.25 | $7.14 | 782,637 |
| 2017-12-08 | $7.05 | $7.08 | $6.95 | $6.95 | $6.84 | 564,865 |
| 2017-12-07 | $7.05 | $7.05 | $6.85 | $6.95 | $6.84 | 640,801 |
| 2017-12-06 | $7.20 | $7.30 | $7.00 | $7.00 | $6.89 | 589,074 |
| 2017-12-05 | $7.25 | $7.38 | $7.05 | $7.25 | $7.14 | 477,549 |
| 2017-12-04 | $7.45 | $7.65 | $7.40 | $7.50 | $7.38 | 510,176 |
| 2017-12-01 | $7.50 | $7.50 | $7.25 | $7.40 | $7.28 | 500,659 |
| 2017-11-30 | $7.45 | $7.45 | $7.20 | $7.25 | $7.14 | 644,589 |
| 2017-11-29 | $7.60 | $7.70 | $7.20 | $7.30 | $7.19 | 789,562 |
| 2017-11-28 | $7.65 | $7.83 | $7.60 | $7.70 | $7.58 | 495,228 |
| 2017-11-27 | $8.10 | $8.10 | $7.75 | $7.80 | $7.68 | 674,464 |
| 2017-11-24 | $8.10 | $8.30 | $8.08 | $8.20 | $8.07 | 498,376 |
| 2017-11-22 | $7.75 | $8.05 | $7.75 | $8.00 | $7.88 | 521,908 |
| 2017-11-21 | $7.75 | $7.90 | $7.65 | $7.70 | $7.58 | 469,605 |
| 2017-11-20 | $7.65 | $7.75 | $7.55 | $7.55 | $7.43 | 483,207 |
| 2017-11-17 | $7.45 | $7.78 | $7.40 | $7.70 | $7.58 | 633,585 |
| 2017-11-16 | $7.40 | $7.68 | $7.35 | $7.45 | $7.33 | 437,566 |
| 2017-11-15 | $7.50 | $7.51 | $7.15 | $7.30 | $7.19 | 524,125 |
| 2017-11-14 | $7.90 | $7.90 | $7.50 | $7.50 | $7.38 | 746,731 |
| 2017-11-13 | $7.95 | $8.20 | $7.93 | $8.00 | $7.88 | 413,426 |
| 2017-11-10 | $8.05 | $8.20 | $7.95 | $7.95 | $7.83 | 375,175 |
| 2017-11-09 | $8.05 | $8.15 | $7.90 | $8.05 | $7.92 | 966,831 |
| 2017-11-08 | $8.00 | $8.23 | $7.93 | $8.10 | $7.97 | 637,786 |
| 2017-11-07 | $8.00 | $8.05 | $7.90 | $7.95 | $7.83 | 509,218 |
| 2017-11-06 | $7.80 | $8.25 | $7.80 | $8.10 | $7.97 | 781,541 |
| 2017-11-03 | $7.75 | $7.81 | $7.58 | $7.70 | $7.58 | 490,745 |
| 2017-11-02 | $7.90 | $7.95 | $7.50 | $7.75 | $7.63 | 1,005,758 |
| 2017-11-01 | $7.60 | $8.05 | $7.55 | $7.75 | $7.63 | 1,060,312 |
| 2017-10-31 | $7.45 | $7.58 | $7.35 | $7.45 | $7.33 | 500,519 |
| 2017-10-30 | $7.25 | $7.55 | $7.25 | $7.50 | $7.38 | 449,569 |
| 2017-10-27 | $7.20 | $7.40 | $7.05 | $7.40 | $7.28 | 1,003,894 |
| 2017-10-26 | $7.70 | $7.70 | $7.40 | $7.50 | $7.38 | 541,299 |
| 2017-10-25 | $7.90 | $7.95 | $7.60 | $7.65 | $7.53 | 954,797 |
| 2017-10-24 | $8.05 | $8.05 | $7.85 | $7.95 | $7.83 | 812,706 |
| 2017-10-23 | $7.90 | $8.00 | $7.80 | $7.85 | $7.73 | 840,755 |
| 2017-10-20 | $8.00 | $8.07 | $7.80 | $7.80 | $7.68 | 566,691 |
| 2017-10-19 | $7.75 | $7.90 | $7.61 | $7.85 | $7.73 | 611,878 |
| 2017-10-18 | $7.95 | $8.13 | $7.75 | $7.85 | $7.73 | 1,146,785 |
| 2017-10-17 | $8.30 | $8.30 | $7.91 | $8.05 | $7.92 | 1,093,671 |
| 2017-10-16 | $8.30 | $8.63 | $8.25 | $8.35 | $8.22 | 2,239,181 |
| 2017-10-13 | $8.15 | $8.20 | $7.80 | $7.95 | $7.83 | 746,294 |
| 2017-10-12 | $8.00 | $8.25 | $7.95 | $8.05 | $7.92 | 615,947 |
| 2017-10-11 | $8.05 | $8.15 | $7.80 | $8.00 | $7.88 | 433,722 |
| 2017-10-10 | $8.00 | $8.10 | $7.85 | $7.95 | $7.83 | 508,935 |
| 2017-10-09 | $7.95 | $8.00 | $7.75 | $7.85 | $7.73 | 413,264 |
| 2017-10-06 | $7.90 | $7.95 | $7.78 | $7.85 | $7.73 | 363,998 |
| 2017-10-05 | $7.90 | $8.20 | $7.90 | $7.90 | $7.78 | 714,124 |
| 2017-10-04 | $7.75 | $7.85 | $7.65 | $7.75 | $7.63 | 446,369 |
| 2017-10-03 | $7.70 | $7.80 | $7.55 | $7.75 | $7.63 | 614,418 |
| 2017-10-02 | $7.40 | $7.68 | $7.30 | $7.50 | $7.38 | 667,819 |
| 2017-09-29 | $7.50 | $7.60 | $7.38 | $7.45 | $7.33 | 621,736 |
| 2017-09-28 | $7.10 | $7.55 | $7.08 | $7.50 | $7.38 | 591,610 |
| 2017-09-27 | $7.15 | $7.25 | $6.95 | $7.05 | $6.94 | 640,144 |
| 2017-09-26 | $7.10 | $7.30 | $7.00 | $7.05 | $6.94 | 399,232 |
| 2017-09-25 | $7.35 | $7.45 | $7.15 | $7.20 | $7.09 | 531,383 |
| 2017-09-22 | $7.55 | $7.58 | $7.32 | $7.45 | $7.33 | 575,755 |
| 2017-09-21 | $7.60 | $7.85 | $7.45 | $7.65 | $7.53 | 465,022 |
| 2017-09-20 | $7.75 | $8.00 | $7.55 | $7.75 | $7.63 | 905,423 |
| 2017-09-19 | $7.70 | $7.75 | $7.50 | $7.65 | $7.53 | 440,395 |
| 2017-09-18 | $7.65 | $7.75 | $7.55 | $7.60 | $7.48 | 605,261 |
| 2017-09-15 | $7.55 | $7.60 | $7.45 | $7.50 | $7.38 | 398,486 |
| 2017-09-14 | $7.35 | $7.65 | $7.15 | $7.60 | $7.48 | 840,179 |
| 2017-09-13 | $7.70 | $7.70 | $7.35 | $7.50 | $7.38 | 890,868 |
| 2017-09-12 | $7.80 | $7.93 | $7.70 | $7.80 | $7.68 | 585,007 |
| 2017-09-11 | $8.00 | $8.10 | $7.80 | $7.85 | $7.73 | 436,074 |
| 2017-09-08 | $8.10 | $8.15 | $7.75 | $7.95 | $7.83 | 1,393,779 |
| 2017-09-07 | $9.20 | $9.25 | $8.81 | $8.90 | $8.76 | 688,728 |
| 2017-09-06 | $9.10 | $9.35 | $9.00 | $9.20 | $9.05 | 729,886 |
| 2017-09-05 | $9.10 | $9.25 | $8.70 | $9.05 | $8.90 | 1,237,329 |
| 2017-09-01 | $8.80 | $9.10 | $8.68 | $9.00 | $8.85 | 639,652 |
| 2017-08-31 | $8.75 | $8.80 | $8.60 | $8.70 | $8.55 | 586,330 |
| 2017-08-30 | $8.80 | $8.85 | $8.50 | $8.65 | $8.51 | 741,889 |
| 2017-08-29 | $8.95 | $9.05 | $8.70 | $8.90 | $8.75 | 805,102 |
| 2017-08-28 | $8.85 | $9.05 | $8.75 | $8.95 | $8.80 | 669,869 |
| 2017-08-25 | $9.00 | $9.15 | $8.60 | $8.75 | $8.60 | 871,982 |
| 2017-08-24 | $8.65 | $8.93 | $8.45 | $8.85 | $8.70 | 633,180 |
| 2017-08-23 | $8.20 | $8.60 | $8.10 | $8.50 | $8.36 | 593,881 |
| 2017-08-22 | $8.40 | $8.50 | $8.20 | $8.30 | $8.16 | 577,291 |
| 2017-08-21 | $8.05 | $8.59 | $8.00 | $8.30 | $8.16 | 976,659 |
| 2017-08-18 | $7.85 | $8.05 | $7.66 | $7.90 | $7.77 | 686,205 |
| 2017-08-17 | $7.95 | $8.10 | $7.75 | $7.75 | $7.62 | 834,866 |
| 2017-08-16 | $7.55 | $8.18 | $7.55 | $8.15 | $8.01 | 1,304,976 |
| 2017-08-15 | $7.25 | $7.30 | $7.10 | $7.20 | $7.08 | 625,937 |
| 2017-08-14 | $7.15 | $7.38 | $7.10 | $7.25 | $7.13 | 415,370 |
| 2017-08-11 | $6.95 | $7.25 | $6.85 | $7.10 | $6.98 | 909,831 |
| 2017-08-10 | $7.40 | $7.55 | $7.15 | $7.20 | $7.08 | 763,246 |
| 2017-08-09 | $7.65 | $7.75 | $7.40 | $7.45 | $7.33 | 538,215 |
| 2017-08-08 | $7.45 | $7.90 | $7.35 | $7.75 | $7.62 | 860,784 |
| 2017-08-07 | $7.55 | $7.70 | $7.40 | $7.40 | $7.28 | 515,414 |
| 2017-08-04 | $7.40 | $7.85 | $7.35 | $7.45 | $7.33 | 657,714 |
| 2017-08-03 | $7.55 | $7.88 | $7.55 | $7.70 | $7.57 | 599,998 |
| 2017-08-02 | $7.70 | $7.75 | $7.53 | $7.70 | $7.57 | 444,572 |
| 2017-08-01 | $7.75 | $7.90 | $7.60 | $7.80 | $7.67 | 580,378 |
| 2017-07-31 | $7.80 | $7.90 | $7.65 | $7.80 | $7.67 | 415,334 |
| 2017-07-28 | $7.55 | $7.80 | $7.40 | $7.65 | $7.52 | 560,828 |
| 2017-07-27 | $8.05 | $8.05 | $7.45 | $7.45 | $7.33 | 931,259 |
| 2017-07-26 | $7.45 | $8.00 | $7.43 | $8.00 | $7.87 | 1,197,986 |
| 2017-07-25 | $7.40 | $7.65 | $7.25 | $7.45 | $7.33 | 916,134 |
| 2017-07-24 | $6.75 | $6.95 | $6.60 | $6.90 | $6.78 | 318,187 |
| 2017-07-21 | $6.60 | $6.80 | $6.50 | $6.70 | $6.59 | 425,050 |
| 2017-07-20 | $6.85 | $6.85 | $6.45 | $6.45 | $6.34 | 709,118 |
| 2017-07-19 | $7.00 | $7.03 | $6.71 | $6.85 | $6.74 | 453,473 |
| 2017-07-18 | $7.00 | $7.05 | $6.75 | $6.95 | $6.83 | 723,330 |
| 2017-07-17 | $6.70 | $7.03 | $6.65 | $6.90 | $6.78 | 892,500 |
| 2017-07-14 | $6.60 | $6.65 | $6.43 | $6.45 | $6.34 | 429,255 |
| 2017-07-13 | $6.60 | $6.65 | $6.33 | $6.45 | $6.34 | 405,879 |
| 2017-07-12 | $6.60 | $6.75 | $6.48 | $6.50 | $6.39 | 858,781 |
| 2017-07-11 | $5.90 | $6.45 | $5.90 | $6.35 | $6.24 | 810,532 |
| 2017-07-10 | $5.60 | $6.00 | $5.55 | $5.90 | $5.80 | 637,731 |
| 2017-07-07 | $5.65 | $5.75 | $5.50 | $5.70 | $5.60 | 519,319 |
| 2017-07-06 | $5.70 | $5.75 | $5.50 | $5.70 | $5.60 | 843,118 |
| 2017-07-05 | $5.75 | $5.78 | $5.50 | $5.70 | $5.60 | 565,533 |
| 2017-07-03 | $5.75 | $6.05 | $5.75 | $5.95 | $5.85 | 191,687 |
| 2017-06-30 | $5.80 | $5.85 | $5.60 | $5.75 | $5.65 | 655,387 |
| 2017-06-29 | $6.00 | $6.25 | $5.76 | $5.80 | $5.70 | 938,712 |
| 2017-06-28 | $5.70 | $6.05 | $5.60 | $5.90 | $5.80 | 1,007,738 |
| 2017-06-27 | $5.45 | $5.75 | $5.35 | $5.60 | $5.51 | 822,181 |
| 2017-06-26 | $5.30 | $5.45 | $5.25 | $5.35 | $5.26 | 414,235 |
| 2017-06-23 | $5.20 | $5.24 | $5.08 | $5.20 | $5.11 | 505,537 |
| 2017-06-22 | $4.85 | $5.15 | $4.80 | $5.10 | $5.01 | 626,965 |
| 2017-06-21 | $4.70 | $4.83 | $4.65 | $4.70 | $4.62 | 633,838 |
| 2017-06-20 | $4.85 | $4.85 | $4.60 | $4.70 | $4.62 | 612,815 |
| 2017-06-19 | $5.00 | $5.05 | $4.90 | $4.90 | $4.82 | 353,778 |
| 2017-06-16 | $4.95 | $5.00 | $4.75 | $4.85 | $4.77 | 655,496 |
| 2017-06-15 | $5.15 | $5.20 | $4.90 | $4.95 | $4.87 | 485,095 |
| 2017-06-14 | $5.55 | $5.60 | $5.20 | $5.25 | $5.16 | 643,289 |
| 2017-06-13 | $5.80 | $5.80 | $5.45 | $5.50 | $5.41 | 591,515 |
| 2017-06-12 | $5.60 | $5.80 | $5.60 | $5.70 | $5.60 | 671,543 |
| 2017-06-09 | $5.65 | $5.70 | $5.40 | $5.55 | $5.46 | 868,861 |
| 2017-06-08 | $5.05 | $5.65 | $5.00 | $5.45 | $5.36 | 909,225 |
| 2017-06-07 | $5.10 | $5.10 | $4.90 | $4.90 | $4.82 | 458,203 |
| 2017-06-06 | $4.85 | $5.10 | $4.85 | $5.10 | $5.01 | 507,851 |
| 2017-06-05 | $4.80 | $4.90 | $4.75 | $4.85 | $4.77 | 257,051 |
| 2017-06-02 | $4.95 | $4.98 | $4.80 | $4.80 | $4.72 | 727,020 |
| 2017-06-01 | $5.10 | $5.15 | $4.95 | $4.95 | $4.87 | 672,539 |
| 2017-05-31 | $5.20 | $5.23 | $4.90 | $5.10 | $5.01 | 1,075,618 |
| 2017-05-30 | $5.30 | $5.30 | $5.15 | $5.20 | $5.11 | 629,043 |
| 2017-05-26 | $5.30 | $5.40 | $5.25 | $5.35 | $5.26 | 414,603 |
| 2017-05-25 | $5.45 | $5.55 | $5.20 | $5.30 | $5.21 | 833,109 |
| 2017-05-24 | $5.45 | $5.53 | $5.26 | $5.35 | $5.26 | 593,339 |
| 2017-05-23 | $5.60 | $5.60 | $5.40 | $5.50 | $5.41 | 444,568 |
| 2017-05-22 | $5.45 | $5.60 | $5.35 | $5.55 | $5.46 | 374,297 |
| 2017-05-19 | $5.30 | $5.55 | $5.30 | $5.40 | $5.31 | 905,934 |
| 2017-05-18 | $5.25 | $5.28 | $5.00 | $5.25 | $5.16 | 1,006,956 |
| 2017-05-17 | $5.75 | $5.75 | $5.30 | $5.30 | $5.21 | 1,024,318 |
| 2017-05-16 | $5.60 | $5.80 | $5.58 | $5.75 | $5.65 | 885,176 |
| 2017-05-15 | $5.55 | $5.65 | $5.50 | $5.50 | $5.41 | 804,962 |
| 2017-05-12 | $5.55 | $5.60 | $5.35 | $5.35 | $5.26 | 1,148,577 |
| 2017-05-11 | $5.65 | $5.70 | $5.45 | $5.45 | $5.36 | 860,902 |
| 2017-05-10 | $5.70 | $5.70 | $5.50 | $5.60 | $5.51 | 802,786 |
| 2017-05-09 | $5.70 | $5.75 | $5.53 | $5.65 | $5.56 | 625,005 |
| 2017-05-08 | $5.55 | $5.70 | $5.33 | $5.65 | $5.56 | 1,235,061 |
| 2017-05-05 | $5.50 | $5.60 | $5.35 | $5.55 | $5.46 | 1,080,050 |
| 2017-05-04 | $5.35 | $5.45 | $5.00 | $5.40 | $5.31 | 1,365,566 |
| 2017-05-03 | $6.00 | $6.00 | $5.60 | $5.75 | $5.65 | 1,086,334 |
| 2017-05-02 | $6.00 | $6.13 | $5.90 | $6.00 | $5.90 | 479,193 |
| 2017-05-01 | $6.00 | $6.10 | $5.95 | $6.05 | $5.95 | 297,647 |
| 2017-04-28 | $6.00 | $6.15 | $5.90 | $5.95 | $5.85 | 545,767 |
| 2017-04-27 | $6.05 | $6.05 | $5.70 | $5.95 | $5.85 | 593,390 |
| 2017-04-26 | $5.90 | $6.15 | $5.85 | $6.10 | $6.00 | 621,338 |
| 2017-04-25 | $5.90 | $6.00 | $5.80 | $6.00 | $5.90 | 503,080 |
| 2017-04-24 | $6.00 | $6.00 | $5.85 | $5.85 | $5.75 | 364,609 |
| 2017-04-21 | $6.00 | $6.03 | $5.78 | $5.90 | $5.80 | 494,683 |
| 2017-04-20 | $6.05 | $6.15 | $5.90 | $6.00 | $5.90 | 552,165 |
| 2017-04-19 | $6.10 | $6.20 | $5.85 | $5.90 | $5.80 | 566,344 |
| 2017-04-18 | $6.05 | $6.13 | $5.90 | $6.10 | $6.00 | 633,854 |
| 2017-04-17 | $6.35 | $6.35 | $6.10 | $6.15 | $6.05 | 362,604 |
| 2017-04-13 | $6.40 | $6.45 | $6.20 | $6.25 | $6.15 | 550,587 |
| 2017-04-12 | $6.60 | $6.65 | $6.30 | $6.40 | $6.29 | 789,868 |
| 2017-04-11 | $6.75 | $6.75 | $6.50 | $6.70 | $6.59 | 418,855 |
| 2017-04-10 | $6.75 | $6.80 | $6.60 | $6.65 | $6.54 | 454,322 |
| 2017-04-07 | $6.80 | $6.90 | $6.60 | $6.65 | $6.54 | 675,519 |
| 2017-04-06 | $6.90 | $7.00 | $6.70 | $6.80 | $6.69 | 511,698 |
| 2017-04-05 | $7.05 | $7.25 | $6.85 | $6.95 | $6.83 | 873,450 |
| 2017-04-04 | $6.70 | $6.95 | $6.58 | $6.90 | $6.78 | 574,608 |
| 2017-04-03 | $6.55 | $6.70 | $6.48 | $6.70 | $6.59 | 518,903 |
| 2017-03-31 | $6.95 | $6.95 | $6.50 | $6.55 | $6.44 | 607,974 |
| 2017-03-30 | $7.00 | $7.15 | $6.93 | $7.00 | $6.88 | 427,667 |
| 2017-03-29 | $6.70 | $7.05 | $6.63 | $7.00 | $6.88 | 486,362 |
| 2017-03-28 | $6.70 | $6.90 | $6.65 | $6.70 | $6.59 | 589,344 |
| 2017-03-27 | $6.80 | $6.85 | $6.50 | $6.65 | $6.54 | 633,627 |
| 2017-03-24 | $7.00 | $7.05 | $6.80 | $7.00 | $6.88 | 507,666 |
| 2017-03-23 | $6.90 | $7.10 | $6.90 | $7.00 | $6.88 | 463,832 |
| 2017-03-22 | $6.85 | $7.00 | $6.70 | $6.95 | $6.83 | 932,103 |
| 2017-03-21 | $7.35 | $7.38 | $6.80 | $6.80 | $6.69 | 719,314 |
| 2017-03-20 | $7.25 | $7.45 | $7.18 | $7.45 | $7.33 | 625,512 |
| 2017-03-17 | $7.50 | $7.58 | $7.25 | $7.25 | $7.13 | 524,049 |
| 2017-03-16 | $7.40 | $7.65 | $7.38 | $7.40 | $7.28 | 647,154 |
| 2017-03-15 | $6.80 | $7.30 | $6.75 | $7.30 | $7.18 | 623,177 |
| 2017-03-14 | $6.85 | $6.85 | $6.60 | $6.70 | $6.59 | 519,177 |
| 2017-03-13 | $6.85 | $7.30 | $6.85 | $7.00 | $6.88 | 811,025 |
| 2017-03-10 | $6.85 | $6.95 | $6.65 | $6.85 | $6.74 | 745,920 |
| 2017-03-09 | $7.00 | $7.10 | $6.65 | $6.70 | $6.59 | 1,155,609 |
| 2017-03-08 | $7.10 | $7.38 | $7.00 | $7.00 | $6.88 | 590,536 |
| 2017-03-07 | $7.70 | $7.80 | $7.05 | $7.10 | $6.97 | 985,043 |
| 2017-03-06 | $8.05 | $8.05 | $7.55 | $7.70 | $7.56 | 759,487 |
| 2017-03-03 | $8.05 | $8.25 | $7.80 | $8.20 | $8.05 | 881,365 |
| 2017-03-02 | $8.40 | $8.40 | $7.95 | $8.00 | $7.86 | 978,445 |
| 2017-03-01 | $7.95 | $8.50 | $7.95 | $8.50 | $8.35 | 877,364 |
| 2017-02-28 | $7.75 | $8.00 | $7.65 | $7.75 | $7.61 | 831,596 |
| 2017-02-27 | $7.90 | $8.00 | $7.75 | $7.90 | $7.76 | 1,065,089 |
| 2017-02-24 | $7.65 | $8.00 | $7.60 | $8.00 | $7.86 | 891,950 |
| 2017-02-23 | $7.95 | $8.15 | $7.65 | $7.75 | $7.61 | 1,506,840 |
| 2017-02-22 | $8.25 | $8.35 | $8.05 | $8.30 | $8.15 | 728,809 |
| 2017-02-21 | $8.25 | $8.60 | $8.20 | $8.35 | $8.20 | 1,066,614 |
| 2017-02-17 | $8.45 | $8.65 | $8.05 | $8.15 | $8.00 | 1,304,219 |
| 2017-02-16 | $8.85 | $9.00 | $8.50 | $8.70 | $8.54 | 801,739 |
| 2017-02-15 | $9.00 | $9.05 | $8.80 | $8.90 | $8.74 | 547,200 |
| 2017-02-14 | $9.00 | $9.10 | $8.75 | $9.05 | $8.89 | 644,988 |
| 2017-02-13 | $8.95 | $9.15 | $8.85 | $8.95 | $8.79 | 1,057,141 |
| 2017-02-10 | $8.40 | $8.90 | $8.40 | $8.80 | $8.64 | 1,296,090 |
| 2017-02-09 | $8.25 | $8.30 | $7.95 | $8.15 | $8.00 | 586,570 |
| 2017-02-08 | $8.25 | $8.35 | $8.10 | $8.20 | $8.05 | 851,159 |
| 2017-02-07 | $8.00 | $8.10 | $7.90 | $8.10 | $7.95 | 527,422 |
| 2017-02-06 | $7.95 | $8.10 | $7.90 | $8.00 | $7.86 | 655,415 |
| 2017-02-03 | $8.05 | $8.05 | $7.80 | $7.95 | $7.81 | 714,709 |
| 2017-02-02 | $7.90 | $8.15 | $7.87 | $8.05 | $7.90 | 909,267 |
| 2017-02-01 | $7.95 | $8.10 | $7.75 | $8.00 | $7.86 | 626,094 |
| 2017-01-31 | $7.95 | $8.10 | $7.75 | $7.85 | $7.71 | 837,112 |
| 2017-01-30 | $8.00 | $8.05 | $7.65 | $7.80 | $7.66 | 2,239,975 |
| 2017-01-27 | $7.80 | $8.30 | $7.80 | $8.00 | $7.86 | 814,603 |
| 2017-01-26 | $8.05 | $8.10 | $7.70 | $7.85 | $7.71 | 663,614 |
| 2017-01-25 | $7.75 | $8.25 | $7.55 | $8.10 | $7.95 | 1,324,504 |
| 2017-01-24 | $7.15 | $7.65 | $7.15 | $7.65 | $7.51 | 1,418,137 |
| 2017-01-23 | $7.10 | $7.15 | $6.90 | $7.00 | $6.87 | 813,306 |
| 2017-01-20 | $6.75 | $7.00 | $6.75 | $6.95 | $6.82 | 465,650 |
| 2017-01-19 | $6.65 | $6.90 | $6.65 | $6.75 | $6.63 | 447,092 |
| 2017-01-18 | $6.95 | $7.10 | $6.65 | $6.70 | $6.58 | 648,120 |
| 2017-01-17 | $7.00 | $7.25 | $6.90 | $6.90 | $6.78 | 566,263 |
| 2017-01-13 | $7.10 | $7.20 | $7.00 | $7.10 | $6.97 | 514,150 |
| 2017-01-12 | $7.15 | $7.25 | $6.90 | $7.00 | $6.87 | 407,053 |
| 2017-01-11 | $6.90 | $7.15 | $6.85 | $6.95 | $6.82 | 1,142,575 |
| 2017-01-10 | $6.85 | $6.95 | $6.75 | $6.85 | $6.73 | 523,511 |
| 2017-01-09 | $6.55 | $6.65 | $6.40 | $6.45 | $6.33 | 672,330 |
| 2017-01-06 | $6.60 | $6.75 | $6.30 | $6.50 | $6.38 | 460,565 |
| 2017-01-05 | $6.45 | $6.78 | $6.42 | $6.60 | $6.48 | 558,308 |
| 2017-01-04 | $6.10 | $6.45 | $6.10 | $6.40 | $6.28 | 487,149 |
| 2017-01-03 | $5.80 | $6.00 | $5.75 | $6.00 | $5.89 | 388,686 |
| 2016-12-30 | $5.60 | $6.00 | $5.60 | $5.70 | $5.60 | 327,073 |
| 2016-12-29 | $5.70 | $5.70 | $5.50 | $5.50 | $5.40 | 236,806 |
| 2016-12-28 | $5.75 | $5.80 | $5.56 | $5.65 | $5.55 | 261,840 |
| 2016-12-27 | $5.65 | $5.75 | $5.60 | $5.70 | $5.60 | 152,121 |
| 2016-12-23 | $5.65 | $5.65 | $5.55 | $5.60 | $5.50 | 195,764 |
| 2016-12-22 | $5.80 | $5.85 | $5.60 | $5.60 | $5.50 | 239,038 |
| 2016-12-21 | $6.10 | $6.20 | $5.85 | $5.95 | $5.84 | 637,567 |
| 2016-12-20 | $5.75 | $6.15 | $5.70 | $6.15 | $6.04 | 396,094 |
| 2016-12-19 | $6.00 | $6.10 | $5.58 | $5.65 | $5.55 | 451,012 |
| 2016-12-16 | $6.55 | $6.55 | $6.10 | $6.10 | $5.99 | 286,993 |
| 2016-12-15 | $6.35 | $6.45 | $6.20 | $6.40 | $6.28 | 349,606 |
| 2016-12-14 | $6.60 | $6.80 | $6.45 | $6.50 | $6.38 | 327,642 |
| 2016-12-13 | $6.85 | $6.90 | $6.38 | $6.65 | $6.53 | 582,488 |
| 2016-12-12 | $7.10 | $7.20 | $6.70 | $6.85 | $6.73 | 607,190 |
| 2016-12-09 | $7.15 | $7.30 | $7.03 | $7.05 | $6.92 | 734,736 |
| 2016-12-08 | $7.25 | $7.35 | $7.00 | $7.20 | $7.07 | 223,861 |
| 2016-12-07 | $7.10 | $7.25 | $7.00 | $7.20 | $7.07 | 290,148 |
| 2016-12-06 | $7.10 | $7.20 | $6.90 | $7.00 | $6.87 | 313,322 |
| 2016-12-05 | $6.95 | $7.30 | $6.95 | $7.25 | $7.12 | 330,691 |
| 2016-12-02 | $6.70 | $6.85 | $6.65 | $6.80 | $6.68 | 236,425 |
| 2016-12-01 | $6.80 | $7.00 | $6.65 | $6.75 | $6.63 | 358,562 |
| 2016-11-30 | $6.75 | $6.95 | $6.68 | $6.75 | $6.63 | 312,027 |
| 2016-11-29 | $6.65 | $6.80 | $6.55 | $6.70 | $6.58 | 681,006 |
| 2016-11-28 | $7.00 | $7.10 | $6.80 | $6.90 | $6.78 | 332,188 |
| 2016-11-25 | $6.95 | $7.10 | $6.85 | $7.00 | $6.87 | 238,123 |
| 2016-11-23 | $6.40 | $6.90 | $6.35 | $6.85 | $6.73 | 534,027 |
| 2016-11-22 | $6.15 | $6.65 | $6.10 | $6.60 | $6.48 | 497,038 |
| 2016-11-21 | $5.90 | $6.15 | $5.90 | $6.05 | $5.94 | 384,992 |
| 2016-11-18 | $5.70 | $5.75 | $5.60 | $5.70 | $5.60 | 195,003 |
| 2016-11-17 | $5.85 | $5.99 | $5.65 | $5.75 | $5.65 | 254,575 |
| 2016-11-16 | $5.90 | $5.90 | $5.55 | $5.75 | $5.65 | 504,232 |
| 2016-11-15 | $5.65 | $6.05 | $5.50 | $6.00 | $5.89 | 588,333 |
| 2016-11-14 | $5.75 | $6.20 | $5.75 | $5.85 | $5.74 | 703,754 |
| 2016-11-11 | $6.00 | $6.15 | $5.50 | $5.75 | $5.65 | 632,940 |
| 2016-11-10 | $5.60 | $6.05 | $5.60 | $5.90 | $5.79 | 513,767 |
| 2016-11-09 | $5.45 | $5.70 | $5.15 | $5.55 | $5.45 | 706,740 |
| 2016-11-08 | $4.85 | $5.45 | $4.81 | $5.35 | $5.25 | 686,139 |
| 2016-11-07 | $4.50 | $4.95 | $4.45 | $4.90 | $4.81 | 375,000 |
| 2016-11-04 | $4.45 | $4.58 | $4.38 | $4.40 | $4.32 | 225,531 |
| 2016-11-03 | $4.25 | $4.55 | $4.25 | $4.50 | $4.42 | 439,920 |
| 2016-11-02 | $4.40 | $4.45 | $4.05 | $4.30 | $4.22 | 323,657 |
| 2016-11-01 | $4.25 | $4.43 | $4.25 | $4.30 | $4.22 | 295,649 |
| 2016-10-31 | $4.15 | $4.25 | $4.05 | $4.25 | $4.17 | 186,055 |
| 2016-10-28 | $3.90 | $4.10 | $3.90 | $4.10 | $4.03 | 110,916 |
| 2016-10-27 | $3.95 | $4.00 | $3.80 | $4.00 | $3.93 | 114,667 |
| 2016-10-26 | $4.05 | $4.05 | $3.85 | $3.85 | $3.78 | 69,904 |
| 2016-10-25 | $4.05 | $4.10 | $4.00 | $4.05 | $3.98 | 204,587 |
| 2016-10-24 | $4.05 | $4.10 | $3.95 | $3.95 | $3.88 | 53,650 |
| 2016-10-21 | $4.05 | $4.10 | $3.95 | $4.05 | $3.98 | 103,820 |
| 2016-10-20 | $4.25 | $4.35 | $4.05 | $4.10 | $4.03 | 55,372 |
| 2016-10-19 | $4.15 | $4.20 | $4.05 | $4.15 | $4.07 | 274,305 |
| 2016-10-18 | $3.90 | $4.18 | $3.83 | $4.15 | $4.07 | 129,175 |
| 2016-10-17 | $3.80 | $3.88 | $3.75 | $3.85 | $3.78 | 118,005 |
| 2016-10-14 | $3.83 | $3.88 | $3.79 | $3.81 | $3.74 | 123,009 |
| 2016-10-13 | $3.77 | $3.85 | $3.67 | $3.81 | $3.74 | 138,662 |
| 2016-10-12 | $3.82 | $3.85 | $3.80 | $3.82 | $3.75 | 85,811 |
| 2016-10-11 | $3.85 | $3.90 | $3.80 | $3.83 | $3.76 | 149,944 |
| 2016-10-10 | $3.82 | $3.87 | $3.77 | $3.82 | $3.75 | 73,283 |
| 2016-10-07 | $3.91 | $3.91 | $3.72 | $3.74 | $3.67 | 187,836 |
| 2016-10-06 | $3.87 | $3.91 | $3.80 | $3.83 | $3.76 | 134,961 |
| 2016-10-05 | $3.90 | $3.97 | $3.84 | $3.90 | $3.83 | 172,474 |
| 2016-10-04 | $3.92 | $3.94 | $3.80 | $3.84 | $3.77 | 292,649 |
| 2016-10-03 | $4.02 | $4.02 | $3.85 | $3.99 | $3.92 | 276,360 |
| 2016-09-30 | $3.79 | $4.03 | $3.74 | $3.96 | $3.89 | 443,154 |
| 2016-09-29 | $3.86 | $3.86 | $3.63 | $3.69 | $3.62 | 356,453 |
| 2016-09-28 | $3.62 | $3.72 | $3.60 | $3.68 | $3.61 | 240,493 |
| 2016-09-27 | $3.67 | $3.69 | $3.57 | $3.62 | $3.55 | 238,653 |
| 2016-09-26 | $3.74 | $3.79 | $3.70 | $3.72 | $3.65 | 253,711 |
| 2016-09-23 | $3.83 | $3.85 | $3.70 | $3.71 | $3.64 | 299,747 |
| 2016-09-22 | $3.80 | $3.94 | $3.77 | $3.85 | $3.78 | 255,653 |
| 2016-09-21 | $3.76 | $3.78 | $3.63 | $3.70 | $3.63 | 414,909 |
| 2016-09-20 | $3.72 | $3.77 | $3.66 | $3.69 | $3.62 | 114,716 |
| 2016-09-19 | $3.84 | $3.85 | $3.68 | $3.69 | $3.62 | 410,349 |
| 2016-09-16 | $3.76 | $3.83 | $3.72 | $3.77 | $3.70 | 191,130 |
| 2016-09-15 | $3.79 | $3.87 | $3.75 | $3.80 | $3.73 | 117,845 |
| 2016-09-14 | $3.77 | $3.94 | $3.77 | $3.77 | $3.70 | 362,398 |
| 2016-09-13 | $3.88 | $3.91 | $3.67 | $3.75 | $3.68 | 219,134 |
| 2016-09-12 | $3.78 | $4.02 | $3.78 | $3.95 | $3.88 | 240,102 |
| 2016-09-09 | $4.07 | $4.07 | $3.89 | $3.95 | $3.88 | 218,608 |
| 2016-09-08 | $4.25 | $4.25 | $4.10 | $4.12 | $4.05 | 138,642 |
| 2016-09-07 | $4.28 | $4.31 | $4.14 | $4.21 | $4.13 | 137,755 |
| 2016-09-06 | $4.22 | $4.35 | $4.21 | $4.30 | $4.21 | 177,405 |
| 2016-09-02 | $4.20 | $4.23 | $4.13 | $4.15 | $4.07 | 186,099 |
| 2016-09-01 | $4.03 | $4.09 | $3.99 | $4.08 | $4.00 | 175,213 |
| 2016-08-31 | $4.12 | $4.13 | $4.02 | $4.06 | $3.98 | 147,432 |
| 2016-08-30 | $4.36 | $4.36 | $4.17 | $4.19 | $4.10 | 238,928 |
| 2016-08-29 | $4.31 | $4.45 | $4.30 | $4.33 | $4.24 | 144,892 |
| 2016-08-26 | $4.47 | $4.58 | $4.29 | $4.33 | $4.24 | 190,911 |
| 2016-08-25 | $4.37 | $4.45 | $4.30 | $4.38 | $4.29 | 248,434 |
| 2016-08-24 | $4.71 | $4.71 | $4.38 | $4.39 | $4.30 | 481,666 |
| 2016-08-23 | $4.73 | $4.86 | $4.67 | $4.73 | $4.63 | 144,878 |
| 2016-08-22 | $4.65 | $4.69 | $4.56 | $4.68 | $4.58 | 141,790 |
| 2016-08-19 | $4.70 | $4.81 | $4.68 | $4.72 | $4.62 | 99,873 |
| 2016-08-18 | $4.69 | $4.80 | $4.66 | $4.78 | $4.68 | 98,013 |
| 2016-08-17 | $4.74 | $4.75 | $4.60 | $4.61 | $4.52 | 138,515 |
| 2016-08-16 | $4.85 | $4.87 | $4.79 | $4.79 | $4.69 | 73,368 |
| 2016-08-15 | $4.70 | $4.84 | $4.68 | $4.82 | $4.72 | 125,627 |
| 2016-08-12 | $4.80 | $4.81 | $4.59 | $4.65 | $4.55 | 197,700 |
| 2016-08-11 | $4.95 | $4.96 | $4.79 | $4.80 | $4.70 | 233,247 |
| 2016-08-10 | $5.00 | $5.09 | $4.92 | $4.95 | $4.85 | 235,568 |
| 2016-08-09 | $4.71 | $4.95 | $4.71 | $4.94 | $4.84 | 328,144 |
| 2016-08-08 | $4.54 | $4.75 | $4.53 | $4.72 | $4.62 | 218,839 |
| 2016-08-05 | $4.58 | $4.58 | $4.45 | $4.48 | $4.39 | 273,172 |
| 2016-08-04 | $4.59 | $4.65 | $4.49 | $4.60 | $4.51 | 313,257 |
| 2016-08-03 | $4.80 | $4.80 | $4.62 | $4.64 | $4.55 | 329,062 |
| 2016-08-02 | $4.91 | $4.94 | $4.79 | $4.84 | $4.74 | 472,734 |
| 2016-08-01 | $5.01 | $5.10 | $4.82 | $5.03 | $4.93 | 152,884 |
| 2016-07-29 | $5.10 | $5.10 | $4.94 | $5.00 | $4.90 | 201,644 |
| 2016-07-28 | $4.69 | $5.14 | $4.69 | $5.07 | $4.97 | 472,806 |
| 2016-07-27 | $4.90 | $5.06 | $4.82 | $4.97 | $4.87 | 257,140 |
| 2016-07-26 | $4.78 | $5.01 | $4.78 | $4.99 | $4.89 | 246,152 |
| 2016-07-25 | $4.75 | $4.88 | $4.74 | $4.81 | $4.71 | 212,766 |
| 2016-07-22 | $4.97 | $4.99 | $4.70 | $4.82 | $4.72 | 319,647 |
| 2016-07-21 | $5.00 | $5.13 | $4.97 | $5.05 | $4.95 | 163,687 |
| 2016-07-20 | $5.06 | $5.14 | $4.87 | $4.97 | $4.87 | 274,535 |
| 2016-07-19 | $5.38 | $5.38 | $5.14 | $5.19 | $5.08 | 326,379 |
| 2016-07-18 | $5.51 | $5.51 | $5.37 | $5.41 | $5.30 | 166,880 |
| 2016-07-15 | $5.55 | $5.57 | $5.38 | $5.45 | $5.34 | 115,053 |
| 2016-07-14 | $5.40 | $5.55 | $5.36 | $5.52 | $5.41 | 259,503 |
| 2016-07-13 | $5.53 | $5.56 | $5.26 | $5.33 | $5.22 | 300,481 |
| 2016-07-12 | $5.37 | $5.52 | $5.37 | $5.48 | $5.37 | 311,612 |
| 2016-07-11 | $4.97 | $5.21 | $4.97 | $5.18 | $5.07 | 299,376 |
| 2016-07-08 | $4.76 | $4.91 | $4.69 | $4.88 | $4.78 | 264,490 |
| 2016-07-07 | $4.85 | $4.90 | $4.63 | $4.65 | $4.55 | 200,713 |
| 2016-07-06 | $4.84 | $4.88 | $4.70 | $4.80 | $4.70 | 277,982 |
| 2016-07-05 | $5.04 | $5.04 | $4.81 | $4.90 | $4.80 | 277,360 |
| 2016-07-01 | $4.77 | $4.96 | $4.73 | $4.88 | $4.78 | 175,327 |
| 2016-06-30 | $4.78 | $4.84 | $4.67 | $4.78 | $4.68 | 217,876 |
| 2016-06-29 | $4.59 | $4.78 | $4.52 | $4.71 | $4.61 | 210,300 |
| 2016-06-28 | $4.45 | $4.58 | $4.40 | $4.46 | $4.37 | 283,575 |
| 2016-06-27 | $4.55 | $4.66 | $4.21 | $4.26 | $4.17 | 339,114 |
| 2016-06-24 | $4.68 | $4.76 | $4.54 | $4.60 | $4.51 | 420,125 |
| 2016-06-23 | $5.15 | $5.18 | $5.07 | $5.12 | $5.02 | 206,494 |
| 2016-06-22 | $5.18 | $5.24 | $4.96 | $5.04 | $4.94 | 249,539 |
| 2016-06-21 | $5.22 | $5.25 | $5.02 | $5.08 | $4.98 | 348,404 |
| 2016-06-20 | $5.13 | $5.33 | $5.09 | $5.26 | $5.15 | 267,796 |
| 2016-06-17 | $5.05 | $5.20 | $4.99 | $4.99 | $4.89 | 325,558 |
| 2016-06-16 | $4.92 | $4.98 | $4.78 | $4.95 | $4.85 | 342,032 |
| 2016-06-15 | $5.04 | $5.17 | $4.93 | $5.09 | $4.99 | 291,772 |
| 2016-06-14 | $5.11 | $5.15 | $4.86 | $4.90 | $4.80 | 483,569 |
| 2016-06-13 | $4.88 | $5.18 | $4.87 | $5.15 | $5.04 | 596,026 |
| 2016-06-10 | $4.89 | $4.95 | $4.83 | $4.88 | $4.78 | 183,671 |
| 2016-06-09 | $4.90 | $5.03 | $4.82 | $4.96 | $4.86 | 333,031 |
| 2016-06-08 | $4.65 | $5.07 | $4.65 | $4.99 | $4.89 | 416,372 |
| 2016-06-07 | $4.37 | $4.55 | $4.34 | $4.52 | $4.43 | 353,026 |
| 2016-06-06 | $4.21 | $4.52 | $4.18 | $4.51 | $4.42 | 355,407 |
| 2016-06-03 | $4.02 | $4.17 | $3.98 | $4.17 | $4.08 | 296,545 |
| 2016-06-02 | $3.79 | $3.89 | $3.72 | $3.87 | $3.79 | 123,050 |
| 2016-06-01 | $3.82 | $3.87 | $3.68 | $3.84 | $3.76 | 170,059 |
| 2016-05-31 | $3.93 | $4.02 | $3.88 | $3.88 | $3.80 | 208,316 |
| 2016-05-27 | $3.94 | $4.00 | $3.88 | $3.96 | $3.88 | 160,692 |
| 2016-05-26 | $4.12 | $4.14 | $3.94 | $3.94 | $3.86 | 239,163 |
| 2016-05-25 | $3.88 | $4.06 | $3.86 | $3.99 | $3.91 | 253,626 |
| 2016-05-24 | $3.93 | $3.95 | $3.74 | $3.78 | $3.70 | 185,030 |
| 2016-05-23 | $3.84 | $4.00 | $3.76 | $3.96 | $3.88 | 156,793 |
| 2016-05-20 | $3.95 | $4.01 | $3.83 | $3.86 | $3.78 | 222,447 |
| 2016-05-19 | $3.81 | $3.93 | $3.73 | $3.87 | $3.79 | 316,143 |
| 2016-05-18 | $4.04 | $4.23 | $3.86 | $3.93 | $3.85 | 402,607 |
| 2016-05-17 | $4.12 | $4.33 | $3.96 | $4.20 | $4.11 | 484,802 |
| 2016-05-16 | $3.93 | $4.22 | $3.93 | $3.98 | $3.90 | 608,691 |
| 2016-05-13 | $3.85 | $3.91 | $3.68 | $3.74 | $3.66 | 219,913 |
| 2016-05-12 | $4.22 | $4.28 | $3.82 | $3.89 | $3.81 | 228,962 |
| 2016-05-11 | $3.92 | $4.15 | $3.91 | $4.12 | $4.04 | 293,977 |
| 2016-05-10 | $3.76 | $3.84 | $3.71 | $3.81 | $3.73 | 236,567 |
| 2016-05-09 | $3.89 | $3.89 | $3.67 | $3.68 | $3.60 | 336,787 |
| 2016-05-06 | $3.97 | $4.27 | $3.97 | $4.09 | $4.00 | 330,811 |
| 2016-05-05 | $4.16 | $4.22 | $3.90 | $3.98 | $3.90 | 252,458 |
| 2016-05-04 | $4.27 | $4.45 | $3.97 | $4.03 | $3.95 | 372,495 |
| 2016-05-03 | $4.67 | $4.67 | $4.28 | $4.37 | $4.28 | 291,893 |
| 2016-05-02 | $5.13 | $5.13 | $4.75 | $4.85 | $4.75 | 259,452 |
| 2016-04-29 | $4.81 | $5.29 | $4.68 | $4.98 | $4.88 | 657,810 |
| 2016-04-28 | $4.67 | $5.00 | $4.51 | $4.53 | $4.44 | 577,266 |
| 2016-04-27 | $4.47 | $4.61 | $4.38 | $4.60 | $4.51 | 291,061 |
| 2016-04-26 | $4.38 | $4.51 | $4.25 | $4.43 | $4.34 | 496,188 |
| 2016-04-25 | $4.37 | $4.39 | $4.11 | $4.29 | $4.20 | 398,401 |
| 2016-04-22 | $4.10 | $4.41 | $4.07 | $4.31 | $4.22 | 534,416 |
| 2016-04-21 | $4.52 | $4.56 | $3.98 | $4.01 | $3.93 | 695,418 |
| 2016-04-20 | $4.20 | $4.62 | $4.17 | $4.33 | $4.24 | 562,183 |
| 2016-04-19 | $3.75 | $4.25 | $3.75 | $4.23 | $4.14 | 396,461 |
| 2016-04-18 | $3.28 | $3.70 | $3.27 | $3.65 | $3.58 | 374,546 |
| 2016-04-15 | $3.26 | $3.34 | $3.16 | $3.32 | $3.25 | 220,777 |
| 2016-04-14 | $3.57 | $3.62 | $3.30 | $3.31 | $3.24 | 225,022 |
| 2016-04-13 | $3.50 | $3.74 | $3.50 | $3.54 | $3.47 | 255,458 |
| 2016-04-12 | $3.22 | $3.46 | $3.19 | $3.44 | $3.37 | 232,382 |
| 2016-04-11 | $3.19 | $3.22 | $3.16 | $3.18 | $3.12 | 153,308 |
| 2016-04-08 | $3.10 | $3.18 | $3.07 | $3.10 | $3.04 | 120,818 |
| 2016-04-07 | $3.30 | $3.31 | $2.88 | $2.99 | $2.93 | 279,956 |
| 2016-04-06 | $3.36 | $3.39 | $3.23 | $3.38 | $3.31 | 143,089 |
| 2016-04-05 | $3.35 | $3.36 | $3.21 | $3.29 | $3.22 | 93,548 |
| 2016-04-04 | $3.59 | $3.66 | $3.33 | $3.38 | $3.31 | 88,885 |
| 2016-04-01 | $3.54 | $3.62 | $3.46 | $3.62 | $3.55 | 109,735 |
| 2016-03-31 | $3.74 | $3.86 | $3.63 | $3.68 | $3.60 | 120,210 |
| 2016-03-30 | $3.73 | $3.89 | $3.57 | $3.76 | $3.68 | 258,538 |
| 2016-03-29 | $3.68 | $3.76 | $3.53 | $3.70 | $3.62 | 144,212 |
| 2016-03-28 | $3.76 | $3.78 | $3.63 | $3.78 | $3.70 | 139,281 |
| 2016-03-24 | $3.66 | $3.88 | $3.58 | $3.74 | $3.66 | 137,236 |
| 2016-03-23 | $4.09 | $4.14 | $3.76 | $3.86 | $3.78 | 197,255 |
| 2016-03-22 | $4.04 | $4.22 | $4.02 | $4.22 | $4.13 | 127,834 |
| 2016-03-21 | $4.09 | $4.20 | $3.99 | $4.07 | $3.99 | 113,412 |
| 2016-03-18 | $4.11 | $4.23 | $3.96 | $4.08 | $4.00 | 183,700 |
| 2016-03-17 | $3.85 | $4.14 | $3.78 | $4.07 | $3.99 | 353,144 |
| 2016-03-16 | $3.35 | $3.68 | $3.24 | $3.59 | $3.52 | 249,494 |
| 2016-03-15 | $3.64 | $3.64 | $3.30 | $3.34 | $3.27 | 199,781 |
| 2016-03-14 | $3.82 | $3.85 | $3.65 | $3.71 | $3.63 | 129,811 |
| 2016-03-11 | $4.01 | $4.05 | $3.82 | $3.82 | $3.74 | 127,600 |
| 2016-03-10 | $3.88 | $4.08 | $3.81 | $3.87 | $3.79 | 219,865 |
| 2016-03-09 | $3.70 | $3.94 | $3.55 | $3.91 | $3.83 | 163,780 |
| 2016-03-08 | $3.66 | $3.79 | $3.42 | $3.66 | $3.58 | 319,689 |
| 2016-03-07 | $4.19 | $4.29 | $3.80 | $3.93 | $3.84 | 378,197 |
| 2016-03-04 | $4.05 | $4.43 | $3.93 | $4.15 | $4.05 | 708,411 |
| 2016-03-03 | $3.45 | $3.87 | $3.45 | $3.84 | $3.75 | 332,743 |
| 2016-03-02 | $3.12 | $3.43 | $3.10 | $3.41 | $3.33 | 579,583 |
| 2016-03-01 | $2.99 | $3.06 | $2.85 | $3.03 | $2.96 | 385,443 |
| 2016-02-29 | $2.88 | $2.96 | $2.78 | $2.93 | $2.86 | 209,778 |
| 2016-02-26 | $2.91 | $3.00 | $2.80 | $2.80 | $2.74 | 245,437 |
| 2016-02-25 | $2.53 | $2.77 | $2.50 | $2.69 | $2.63 | 252,046 |
| 2016-02-24 | $2.39 | $2.64 | $2.27 | $2.60 | $2.54 | 158,301 |
| 2016-02-23 | $2.72 | $2.78 | $2.45 | $2.49 | $2.43 | 160,372 |
| 2016-02-22 | $2.64 | $2.88 | $2.64 | $2.72 | $2.66 | 271,760 |
| 2016-02-19 | $2.42 | $2.54 | $2.31 | $2.52 | $2.46 | 124,686 |
| 2016-02-18 | $2.60 | $2.60 | $2.33 | $2.43 | $2.37 | 256,297 |
| 2016-02-17 | $2.25 | $2.60 | $2.25 | $2.56 | $2.50 | 268,092 |
| 2016-02-16 | $2.05 | $2.19 | $1.98 | $2.16 | $2.11 | 163,118 |
| 2016-02-12 | $1.87 | $1.99 | $1.86 | $1.95 | $1.91 | 184,030 |
| 2016-02-11 | $1.73 | $1.82 | $1.71 | $1.75 | $1.71 | 191,308 |
| 2016-02-10 | $1.89 | $2.00 | $1.79 | $1.79 | $1.75 | 135,612 |
| 2016-02-09 | $1.91 | $1.95 | $1.77 | $1.78 | $1.74 | 166,733 |
| 2016-02-08 | $2.16 | $2.18 | $1.99 | $2.00 | $1.95 | 248,112 |
| 2016-02-05 | $2.16 | $2.22 | $2.09 | $2.19 | $2.14 | 227,723 |
| 2016-02-04 | $2.09 | $2.31 | $2.09 | $2.25 | $2.20 | 389,497 |
| 2016-02-03 | $1.84 | $2.04 | $1.83 | $2.02 | $1.97 | 190,089 |
| 2016-02-02 | $1.89 | $1.89 | $1.73 | $1.80 | $1.76 | 225,617 |
| 2016-02-01 | $1.95 | $2.03 | $1.84 | $1.95 | $1.91 | 248,466 |
| 2016-01-29 | $1.71 | $1.97 | $1.71 | $1.95 | $1.91 | 415,710 |
| 2016-01-28 | $1.75 | $1.75 | $1.63 | $1.69 | $1.65 | 129,671 |
| 2016-01-27 | $1.68 | $1.71 | $1.60 | $1.68 | $1.64 | 256,808 |
| 2016-01-26 | $1.71 | $1.72 | $1.61 | $1.67 | $1.63 | 238,908 |
| 2016-01-25 | $1.84 | $1.89 | $1.63 | $1.65 | $1.61 | 150,911 |
| 2016-01-22 | $1.94 | $2.05 | $1.78 | $1.85 | $1.81 | 210,417 |
| 2016-01-21 | $1.73 | $2.04 | $1.73 | $1.79 | $1.75 | 156,019 |
| 2016-01-20 | $1.95 | $1.95 | $1.56 | $1.86 | $1.82 | 292,885 |
| 2016-01-19 | $2.17 | $2.24 | $1.89 | $1.96 | $1.92 | 220,909 |
| 2016-01-15 | $2.00 | $2.09 | $1.94 | $2.03 | $1.98 | 266,536 |
| 2016-01-14 | $2.27 | $2.27 | $2.06 | $2.11 | $2.06 | 256,127 |
| 2016-01-13 | $2.67 | $2.75 | $2.42 | $2.46 | $2.40 | 89,400 |
| 2016-01-12 | $2.88 | $2.94 | $2.58 | $2.61 | $2.55 | 187,339 |
| 2016-01-11 | $3.16 | $3.18 | $2.88 | $2.89 | $2.82 | 98,874 |
| 2016-01-08 | $3.39 | $3.39 | $3.17 | $3.17 | $3.10 | 89,019 |
| 2016-01-07 | $3.66 | $3.66 | $3.30 | $3.33 | $3.25 | 169,422 |
| 2016-01-06 | $3.94 | $3.94 | $3.74 | $3.79 | $3.70 | 80,054 |
| 2016-01-05 | $3.91 | $4.07 | $3.90 | $3.98 | $3.89 | 133,315 |
| 2016-01-04 | $3.72 | $3.91 | $3.63 | $3.91 | $3.82 | 53,248 |
| 2015-12-31 | $3.88 | $3.95 | $3.78 | $3.82 | $3.73 | 97,315 |
| 2015-12-30 | $3.92 | $3.96 | $3.85 | $3.89 | $3.80 | 26,638 |
| 2015-12-29 | $4.09 | $4.15 | $3.89 | $3.95 | $3.86 | 105,710 |
| 2015-12-28 | $4.06 | $4.06 | $3.92 | $3.99 | $3.90 | 74,040 |
| 2015-12-24 | $4.12 | $4.15 | $3.98 | $4.13 | $4.04 | 80,316 |
| 2015-12-23 | $3.82 | $4.17 | $3.82 | $4.11 | $4.02 | 148,508 |
| 2015-12-22 | $3.61 | $3.78 | $3.59 | $3.72 | $3.63 | 73,246 |
| 2015-12-21 | $3.49 | $3.67 | $3.42 | $3.62 | $3.54 | 64,570 |
| 2015-12-18 | $3.40 | $3.64 | $3.40 | $3.45 | $3.37 | 82,101 |
| 2015-12-17 | $3.35 | $3.39 | $3.22 | $3.36 | $3.28 | 121,462 |
| 2015-12-16 | $3.35 | $3.58 | $3.34 | $3.55 | $3.47 | 251,644 |
| 2015-12-15 | $3.47 | $3.54 | $3.29 | $3.30 | $3.22 | 65,389 |
| 2015-12-14 | $3.81 | $3.83 | $3.38 | $3.40 | $3.32 | 145,243 |
| 2015-12-11 | $3.85 | $3.95 | $3.79 | $3.82 | $3.73 | 75,599 |
| 2015-12-10 | $3.99 | $4.11 | $3.88 | $3.95 | $3.86 | 85,393 |
| 2015-12-09 | $3.94 | $4.08 | $3.84 | $4.00 | $3.91 | 104,354 |
| 2015-12-08 | $3.94 | $3.94 | $3.72 | $3.84 | $3.75 | 126,246 |
| 2015-12-07 | $4.50 | $4.53 | $3.92 | $4.01 | $3.92 | 108,480 |
| 2015-12-04 | $4.56 | $4.65 | $4.46 | $4.58 | $4.47 | 113,492 |
| 2015-12-03 | $4.46 | $4.62 | $4.41 | $4.57 | $4.47 | 71,071 |
| 2015-12-02 | $4.54 | $4.55 | $4.37 | $4.41 | $4.31 | 88,726 |
| 2015-12-01 | $4.48 | $4.65 | $4.48 | $4.56 | $4.46 | 65,629 |
| 2015-11-30 | $4.32 | $4.49 | $4.32 | $4.45 | $4.35 | 30,845 |
| 2015-11-27 | $4.35 | $4.35 | $4.23 | $4.30 | $4.20 | 19,657 |
| 2015-11-25 | $4.25 | $4.44 | $4.22 | $4.29 | $4.19 | 87,150 |
| 2015-11-24 | $4.19 | $4.31 | $4.19 | $4.28 | $4.18 | 73,800 |
| 2015-11-23 | $4.15 | $4.21 | $4.09 | $4.14 | $4.05 | 76,912 |
| 2015-11-20 | $4.17 | $4.35 | $4.14 | $4.26 | $4.16 | 61,565 |
| 2015-11-19 | $4.15 | $4.20 | $4.05 | $4.15 | $4.05 | 93,128 |
| 2015-11-18 | $4.05 | $4.22 | $4.02 | $4.14 | $4.05 | 93,602 |
| 2015-11-17 | $3.90 | $4.03 | $3.82 | $4.01 | $3.92 | 98,273 |
| 2015-11-16 | $3.96 | $4.05 | $3.83 | $3.91 | $3.82 | 86,929 |
| 2015-11-13 | $4.05 | $4.11 | $3.90 | $3.94 | $3.85 | 68,238 |
| 2015-11-12 | $4.11 | $4.16 | $3.89 | $4.04 | $3.95 | 160,109 |
| 2015-11-11 | $4.55 | $4.62 | $4.18 | $4.21 | $4.11 | 182,313 |
| 2015-11-10 | $5.14 | $5.14 | $4.58 | $4.59 | $4.48 | 191,411 |
| 2015-11-09 | $5.25 | $5.32 | $5.07 | $5.18 | $5.06 | 128,602 |
| 2015-11-06 | $4.90 | $5.26 | $4.84 | $5.26 | $5.14 | 154,498 |
| 2015-11-05 | $5.00 | $5.00 | $4.84 | $4.89 | $4.78 | 163,912 |
| 2015-11-04 | $5.18 | $5.36 | $5.00 | $5.03 | $4.91 | 124,755 |
| 2015-11-03 | $5.23 | $5.35 | $5.11 | $5.18 | $5.06 | 203,304 |
| 2015-11-02 | $5.15 | $5.39 | $5.05 | $5.28 | $5.16 | 144,053 |
| 2015-10-30 | $5.01 | $5.31 | $4.99 | $5.21 | $5.09 | 76,871 |
| 2015-10-29 | $5.10 | $5.19 | $4.99 | $5.02 | $4.90 | 177,234 |
| 2015-10-28 | $5.01 | $5.37 | $4.91 | $5.17 | $5.05 | 129,605 |
| 2015-10-27 | $5.06 | $5.08 | $4.91 | $5.00 | $4.89 | 124,574 |
| 2015-10-26 | $5.19 | $5.22 | $5.00 | $5.12 | $5.00 | 191,583 |
| 2015-10-23 | $5.10 | $5.26 | $4.97 | $5.21 | $5.09 | 146,916 |
| 2015-10-22 | $4.86 | $5.11 | $4.76 | $5.07 | $4.95 | 89,972 |
| 2015-10-21 | $4.88 | $4.88 | $4.63 | $4.74 | $4.63 | 118,187 |
| 2015-10-20 | $4.80 | $5.01 | $4.75 | $4.89 | $4.78 | 153,322 |
| 2015-10-19 | $5.15 | $5.15 | $4.70 | $4.88 | $4.77 | 108,458 |
| 2015-10-16 | $5.50 | $5.50 | $5.17 | $5.21 | $5.09 | 135,751 |
| 2015-10-15 | $5.48 | $5.74 | $5.44 | $5.52 | $5.39 | 134,720 |
| 2015-10-14 | $5.40 | $5.61 | $5.39 | $5.51 | $5.38 | 155,442 |
| 2015-10-13 | $5.18 | $5.47 | $5.08 | $5.39 | $5.27 | 177,983 |
| 2015-10-12 | $5.59 | $5.64 | $5.14 | $5.25 | $5.13 | 78,592 |
| 2015-10-09 | $5.93 | $6.02 | $5.57 | $5.59 | $5.46 | 256,609 |
| 2015-10-08 | $5.19 | $5.40 | $4.95 | $5.31 | $5.19 | 197,632 |
| 2015-10-07 | $4.95 | $5.40 | $4.95 | $5.35 | $5.23 | 261,988 |
| 2015-10-06 | $4.47 | $4.84 | $4.42 | $4.83 | $4.72 | 78,172 |
| 2015-10-05 | $4.13 | $4.56 | $4.11 | $4.43 | $4.33 | 247,164 |
| 2015-10-02 | $3.77 | $4.05 | $3.71 | $4.02 | $3.93 | 68,187 |
| 2015-10-01 | $3.82 | $3.93 | $3.70 | $3.70 | $3.62 | 116,591 |
| 2015-09-30 | $3.73 | $3.90 | $3.64 | $3.68 | $3.60 | 228,902 |
| 2015-09-29 | $3.73 | $3.78 | $3.61 | $3.65 | $3.57 | 101,385 |
| 2015-09-28 | $3.87 | $3.93 | $3.69 | $3.69 | $3.61 | 143,283 |
| 2015-09-25 | $4.19 | $4.26 | $4.09 | $4.23 | $4.13 | 127,268 |
| 2015-09-24 | $4.08 | $4.18 | $3.94 | $4.17 | $4.07 | 220,421 |
| 2015-09-23 | $4.39 | $4.39 | $4.10 | $4.13 | $4.04 | 99,579 |
| 2015-09-22 | $4.51 | $4.51 | $4.19 | $4.35 | $4.25 | 124,598 |
| 2015-09-21 | $4.87 | $4.87 | $4.60 | $4.61 | $4.50 | 105,136 |
| 2015-09-18 | $5.15 | $5.16 | $4.82 | $4.88 | $4.77 | 79,233 |
| 2015-09-17 | $5.08 | $5.41 | $4.99 | $5.21 | $5.09 | 150,211 |
| 2015-09-16 | $5.01 | $5.28 | $5.01 | $5.07 | $4.95 | 73,293 |
| 2015-09-15 | $4.75 | $5.01 | $4.72 | $5.00 | $4.89 | 73,723 |
| 2015-09-14 | $4.79 | $4.81 | $4.63 | $4.76 | $4.65 | 83,556 |
| 2015-09-11 | $4.88 | $4.90 | $4.68 | $4.84 | $4.73 | 109,518 |
| 2015-09-10 | $4.76 | $4.97 | $4.67 | $4.95 | $4.84 | 74,080 |
| 2015-09-09 | $4.94 | $5.05 | $4.67 | $4.70 | $4.59 | 131,694 |
| 2015-09-08 | $4.66 | $5.01 | $4.64 | $4.83 | $4.71 | 103,111 |
| 2015-09-04 | $4.55 | $4.55 | $4.40 | $4.44 | $4.33 | 70,064 |
| 2015-09-03 | $4.68 | $5.08 | $4.61 | $4.63 | $4.51 | 124,502 |
| 2015-09-02 | $4.79 | $4.86 | $4.58 | $4.62 | $4.50 | 114,248 |
| 2015-09-01 | $4.79 | $4.89 | $4.69 | $4.74 | $4.62 | 154,461 |
| 2015-08-31 | $4.95 | $5.13 | $4.76 | $5.01 | $4.88 | 83,821 |
| 2015-08-28 | $4.97 | $5.18 | $4.91 | $5.16 | $5.03 | 92,561 |
| 2015-08-27 | $4.53 | $5.05 | $4.42 | $4.98 | $4.86 | 129,787 |
| 2015-08-26 | $4.65 | $4.65 | $4.25 | $4.31 | $4.20 | 95,761 |
| 2015-08-25 | $4.74 | $4.79 | $4.52 | $4.57 | $4.46 | 109,185 |
| 2015-08-24 | $4.57 | $4.86 | $4.49 | $4.54 | $4.43 | 159,286 |
| 2015-08-21 | $5.11 | $5.15 | $4.89 | $4.95 | $4.83 | 125,891 |
| 2015-08-20 | $5.10 | $5.27 | $5.09 | $5.11 | $4.98 | 138,651 |
| 2015-08-19 | $5.18 | $5.18 | $5.01 | $5.09 | $4.96 | 169,292 |
| 2015-08-18 | $5.37 | $5.67 | $5.01 | $5.23 | $5.10 | 164,445 |
| 2015-08-17 | $5.40 | $5.47 | $5.36 | $5.45 | $5.31 | 154,482 |
| 2015-08-14 | $5.58 | $5.65 | $5.39 | $5.46 | $5.32 | 83,843 |
| 2015-08-13 | $5.96 | $5.96 | $5.57 | $5.59 | $5.45 | 106,211 |
| 2015-08-12 | $5.97 | $6.03 | $5.82 | $5.97 | $5.82 | 223,504 |
Hudbay Minerals Inc (HBM) News Headlines
Recent Hudbay Minerals Inc (HBM) News
Similar Companies to Hudbay Minerals Inc (HBM) in the Copper Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Freeport-McMoRan Inc | FCX | Copper | Basic Materials | 12,400 |
| Southern Copper Corporation | SCCO | Copper | Basic Materials | 7,400 |
| Turquoise Hill Resources Ltd | TRQ | Copper | Basic Materials | 1,700 |
| Hudbay Minerals Inc | HBM | Copper | Basic Materials | 0 |