Himax Technologies (HIMX) Exchange: NASDAQ
Data as of Aug. 22, 2025
$8.69 ($0.25) 2.96%
Himax Technologies - Daily Information
Click for more stock information on Himax Technologies.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $8.55 |
| Previous Close | $8.69 |
| High | $8.70 |
| Low | $8.48 |
| Adjusted Open | $8.55 |
| Previous Adjusted Close | $8.69 |
| Adjusted High | $8.70 |
| Adjusted Low | $8.48 |
Invest in Himax Technologies (HIMX)
Key People Himax Technologies
| Employee | Position |
|---|---|
| Ping Sheng Wu | Chairman |
| Jordan Wu | President & Chief Executive Officer |
| Ming Feng Pan | Chief Financial Officer |
| Ophelia Lin | IR Contact |
| Yan Kun Su | Independent Director |
| Hsiung Ku Chen | Independent Director |
| Yuan-Chuan Horng | Independent Director |
Historical Stock Data for Himax Technologies (HIMX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-06 | $8.55 | $8.70 | $8.48 | $8.69 | $8.69 | 851,706 |
| 2025-06-05 | $8.59 | $8.69 | $8.36 | $8.44 | $8.44 | 924,036 |
| 2025-06-04 | $8.49 | $8.63 | $8.32 | $8.55 | $8.55 | 1,181,048 |
| 2025-06-03 | $8.30 | $8.52 | $8.12 | $8.40 | $8.40 | 1,195,669 |
| 2025-06-02 | $8.15 | $8.37 | $8.09 | $8.31 | $8.31 | 1,200,999 |
| 2025-05-30 | $8.27 | $8.39 | $8.00 | $8.15 | $8.15 | 1,534,477 |
| 2025-05-29 | $8.54 | $8.62 | $8.30 | $8.34 | $8.34 | 1,223,136 |
| 2025-05-28 | $8.64 | $8.65 | $8.38 | $8.40 | $8.40 | 1,142,711 |
| 2025-05-27 | $8.32 | $8.76 | $8.28 | $8.62 | $8.62 | 1,782,506 |
| 2025-05-23 | $8.10 | $8.28 | $8.03 | $8.21 | $8.21 | 801,412 |
| 2025-05-22 | $8.27 | $8.35 | $8.21 | $8.22 | $8.22 | 703,763 |
| 2025-05-21 | $8.31 | $8.52 | $8.18 | $8.23 | $8.23 | 1,079,962 |
| 2025-05-20 | $8.40 | $8.50 | $8.25 | $8.44 | $8.44 | 779,216 |
| 2025-05-19 | $8.01 | $8.40 | $8.01 | $8.34 | $8.34 | 959,333 |
| 2025-05-16 | $8.40 | $8.45 | $8.23 | $8.26 | $8.26 | 1,069,682 |
| 2025-05-15 | $8.38 | $8.47 | $8.23 | $8.44 | $8.44 | 1,036,339 |
| 2025-05-14 | $8.56 | $8.65 | $8.33 | $8.50 | $8.50 | 1,227,850 |
| 2025-05-13 | $8.00 | $8.50 | $7.95 | $8.41 | $8.41 | 2,326,648 |
| 2025-05-12 | $8.08 | $8.43 | $8.02 | $8.17 | $8.17 | 2,857,123 |
| 2025-05-09 | $7.77 | $7.78 | $7.50 | $7.60 | $7.60 | 1,673,473 |
| 2025-05-08 | $7.68 | $7.82 | $7.45 | $7.57 | $7.57 | 809,183 |
| 2025-05-07 | $7.59 | $7.59 | $7.31 | $7.47 | $7.47 | 1,153,248 |
| 2025-05-06 | $7.41 | $7.57 | $7.35 | $7.51 | $7.51 | 1,133,676 |
| 2025-05-05 | $7.65 | $7.67 | $7.49 | $7.50 | $7.50 | 893,812 |
| 2025-05-02 | $7.27 | $7.77 | $7.27 | $7.69 | $7.69 | 2,142,244 |
| 2025-05-01 | $7.23 | $7.31 | $7.13 | $7.13 | $7.13 | 1,036,938 |
| 2025-04-30 | $6.88 | $7.09 | $6.76 | $7.08 | $7.08 | 1,113,400 |
| 2025-04-29 | $7.05 | $7.14 | $6.97 | $7.00 | $7.00 | 708,137 |
| 2025-04-28 | $7.18 | $7.29 | $7.00 | $7.11 | $7.11 | 1,303,009 |
| 2025-04-25 | $6.90 | $7.11 | $6.90 | $7.08 | $7.08 | 1,021,342 |
| 2025-04-24 | $6.72 | $6.95 | $6.67 | $6.92 | $6.92 | 785,767 |
| 2025-04-23 | $6.71 | $6.90 | $6.62 | $6.66 | $6.66 | 1,068,570 |
| 2025-04-22 | $6.38 | $6.47 | $6.28 | $6.37 | $6.37 | 1,092,397 |
| 2025-04-21 | $6.29 | $6.41 | $6.22 | $6.28 | $6.28 | 755,022 |
| 2025-04-17 | $6.43 | $6.51 | $6.40 | $6.47 | $6.47 | 687,825 |
| 2025-04-16 | $6.48 | $6.57 | $6.23 | $6.45 | $6.45 | 944,641 |
| 2025-04-15 | $6.61 | $6.79 | $6.55 | $6.68 | $6.68 | 1,147,453 |
| 2025-04-14 | $6.57 | $6.64 | $6.37 | $6.54 | $6.54 | 1,370,398 |
| 2025-04-11 | $6.14 | $6.37 | $6.04 | $6.32 | $6.32 | 1,130,367 |
| 2025-04-10 | $6.45 | $6.48 | $5.95 | $6.15 | $6.15 | 2,058,915 |
| 2025-04-09 | $5.89 | $6.77 | $5.70 | $6.66 | $6.66 | 2,433,389 |
| 2025-04-08 | $6.35 | $6.57 | $5.77 | $5.89 | $5.89 | 1,909,596 |
| 2025-04-07 | $5.91 | $6.54 | $5.66 | $6.12 | $6.12 | 2,620,441 |
| 2025-04-04 | $6.55 | $6.70 | $6.10 | $6.25 | $6.25 | 2,449,167 |
| 2025-04-03 | $6.90 | $7.06 | $6.64 | $6.76 | $6.76 | 2,611,646 |
| 2025-04-02 | $7.38 | $7.57 | $7.27 | $7.49 | $7.49 | 1,511,520 |
| 2025-04-01 | $7.36 | $7.54 | $7.16 | $7.44 | $7.44 | 1,722,094 |
| 2025-03-31 | $7.27 | $7.43 | $7.17 | $7.35 | $7.35 | 1,851,169 |
| 2025-03-28 | $7.70 | $7.82 | $7.45 | $7.54 | $7.54 | 2,134,633 |
| 2025-03-27 | $7.90 | $7.96 | $7.75 | $7.77 | $7.77 | 1,545,788 |
| 2025-03-26 | $8.29 | $8.30 | $7.89 | $7.98 | $7.98 | 1,789,172 |
| 2025-03-25 | $8.62 | $8.65 | $8.27 | $8.31 | $8.31 | 1,692,005 |
| 2025-03-24 | $8.72 | $8.76 | $8.57 | $8.58 | $8.58 | 1,866,967 |
| 2025-03-21 | $8.55 | $8.61 | $8.37 | $8.46 | $8.46 | 3,405,879 |
| 2025-03-20 | $8.61 | $9.02 | $8.57 | $8.65 | $8.65 | 2,601,390 |
| 2025-03-19 | $9.39 | $9.55 | $8.51 | $8.56 | $8.56 | 4,289,951 |
| 2025-03-18 | $9.18 | $9.50 | $9.04 | $9.46 | $9.46 | 2,894,623 |
| 2025-03-17 | $9.06 | $9.31 | $8.92 | $9.23 | $9.23 | 1,931,015 |
| 2025-03-14 | $8.95 | $9.13 | $8.85 | $8.90 | $8.90 | 1,970,133 |
| 2025-03-13 | $8.63 | $8.84 | $8.46 | $8.67 | $8.67 | 1,491,794 |
| 2025-03-12 | $8.65 | $8.98 | $8.55 | $8.72 | $8.72 | 3,183,574 |
| 2025-03-11 | $8.75 | $8.88 | $8.31 | $8.49 | $8.49 | 2,508,629 |
| 2025-03-10 | $9.46 | $9.46 | $8.51 | $8.61 | $8.61 | 3,586,937 |
| 2025-03-07 | $9.40 | $9.75 | $9.10 | $9.75 | $9.75 | 1,808,874 |
| 2025-03-06 | $9.69 | $10.10 | $9.41 | $9.49 | $9.49 | 3,391,021 |
| 2025-03-05 | $9.77 | $10.38 | $9.64 | $10.01 | $10.01 | 3,513,080 |
| 2025-03-04 | $9.10 | $9.82 | $8.65 | $9.50 | $9.50 | 3,973,508 |
| 2025-03-03 | $10.06 | $10.20 | $9.26 | $9.30 | $9.30 | 2,638,114 |
| 2025-02-28 | $9.63 | $10.13 | $9.60 | $10.08 | $10.08 | 2,127,952 |
| 2025-02-27 | $10.35 | $10.45 | $9.77 | $9.84 | $9.84 | 2,691,325 |
| 2025-02-26 | $9.94 | $10.26 | $9.81 | $10.25 | $10.25 | 2,604,867 |
| 2025-02-25 | $9.69 | $10.02 | $9.59 | $9.63 | $9.63 | 3,077,429 |
| 2025-02-24 | $10.72 | $10.77 | $9.69 | $10.04 | $10.04 | 4,140,132 |
| 2025-02-21 | $11.36 | $11.64 | $10.60 | $10.63 | $10.63 | 3,853,205 |
| 2025-02-20 | $11.36 | $11.51 | $10.70 | $11.25 | $11.25 | 3,618,454 |
| 2025-02-19 | $10.80 | $11.80 | $10.78 | $11.38 | $11.38 | 5,930,147 |
| 2025-02-18 | $11.43 | $11.65 | $10.67 | $10.76 | $10.76 | 5,218,355 |
| 2025-02-14 | $10.22 | $11.14 | $10.22 | $10.88 | $10.88 | 6,213,517 |
| 2025-02-13 | $10.01 | $11.12 | $9.62 | $9.92 | $9.92 | 8,997,691 |
| 2025-02-12 | $9.60 | $9.70 | $9.05 | $9.14 | $9.14 | 4,495,264 |
| 2025-02-11 | $9.44 | $10.15 | $9.28 | $9.65 | $9.65 | 4,612,652 |
| 2025-02-10 | $9.64 | $9.79 | $9.38 | $9.50 | $9.50 | 2,346,118 |
| 2025-02-07 | $10.00 | $10.47 | $9.44 | $9.53 | $9.53 | 4,083,638 |
| 2025-02-06 | $9.86 | $10.25 | $9.69 | $9.93 | $9.93 | 2,218,025 |
| 2025-02-05 | $10.46 | $10.51 | $9.75 | $9.78 | $9.78 | 4,300,976 |
| 2025-02-04 | $9.54 | $10.75 | $9.52 | $10.30 | $10.30 | 6,425,569 |
| 2025-02-03 | $9.50 | $9.96 | $9.29 | $9.31 | $9.31 | 4,153,870 |
| 2025-01-31 | $9.75 | $10.52 | $9.75 | $10.12 | $10.12 | 5,516,370 |
| 2025-01-30 | $9.76 | $9.83 | $9.21 | $9.71 | $9.71 | 3,755,109 |
| 2025-01-29 | $9.55 | $9.95 | $9.30 | $9.54 | $9.54 | 4,235,344 |
| 2025-01-28 | $10.02 | $10.03 | $9.10 | $9.53 | $9.53 | 6,032,327 |
| 2025-01-27 | $10.40 | $10.55 | $8.80 | $9.28 | $9.28 | 16,332,490 |
| 2025-01-24 | $12.00 | $13.91 | $11.81 | $12.85 | $12.85 | 18,624,233 |
| 2025-01-23 | $10.03 | $12.40 | $9.84 | $11.80 | $11.80 | 13,297,102 |
| 2025-01-22 | $9.65 | $11.14 | $9.60 | $9.92 | $9.92 | 10,036,495 |
| 2025-01-21 | $8.90 | $9.74 | $8.59 | $9.56 | $9.56 | 3,480,075 |
| 2025-01-17 | $8.91 | $9.13 | $8.62 | $8.85 | $8.85 | 2,205,791 |
| 2025-01-16 | $8.45 | $8.97 | $8.45 | $8.77 | $8.77 | 3,623,732 |
| 2025-01-15 | $7.74 | $8.52 | $7.69 | $8.26 | $8.26 | 3,284,964 |
| 2025-01-14 | $7.48 | $7.56 | $7.09 | $7.20 | $7.20 | 1,522,620 |
| 2025-01-13 | $7.56 | $7.60 | $7.25 | $7.48 | $7.48 | 1,417,496 |
| 2025-01-10 | $7.83 | $7.83 | $7.48 | $7.68 | $7.68 | 1,965,618 |
| 2025-01-08 | $7.92 | $8.15 | $7.73 | $7.87 | $7.87 | 1,339,352 |
| 2025-01-07 | $8.30 | $8.62 | $8.05 | $8.15 | $8.15 | 2,190,237 |
| 2025-01-06 | $7.60 | $8.30 | $7.51 | $8.21 | $8.21 | 3,119,613 |
| 2025-01-03 | $7.48 | $7.60 | $7.35 | $7.58 | $7.58 | 949,655 |
| 2025-01-02 | $8.11 | $8.13 | $7.42 | $7.48 | $7.48 | 1,829,598 |
| 2024-12-31 | $8.15 | $8.40 | $7.95 | $8.04 | $8.04 | 1,848,917 |
| 2024-12-30 | $7.90 | $8.21 | $7.85 | $8.12 | $8.12 | 1,753,764 |
| 2024-12-27 | $8.13 | $8.25 | $7.91 | $7.96 | $7.96 | 1,072,590 |
| 2024-12-26 | $8.12 | $8.30 | $8.06 | $8.12 | $8.12 | 1,033,720 |
| 2024-12-24 | $8.00 | $8.16 | $7.85 | $8.11 | $8.11 | 891,052 |
| 2024-12-23 | $7.76 | $8.03 | $7.66 | $8.02 | $8.02 | 2,111,320 |
| 2024-12-20 | $7.45 | $7.82 | $7.38 | $7.72 | $7.72 | 1,542,937 |
| 2024-12-19 | $7.85 | $7.87 | $7.51 | $7.57 | $7.57 | 1,219,781 |
| 2024-12-18 | $7.85 | $8.26 | $7.52 | $7.64 | $7.64 | 3,274,352 |
| 2024-12-17 | $7.99 | $8.00 | $7.54 | $7.73 | $7.73 | 2,997,427 |
| 2024-12-16 | $8.68 | $8.74 | $7.99 | $8.15 | $8.15 | 2,925,978 |
| 2024-12-13 | $9.44 | $9.53 | $8.10 | $8.59 | $8.59 | 8,182,089 |
| 2024-12-12 | $6.65 | $9.80 | $6.50 | $9.71 | $9.71 | 20,055,527 |
| 2024-12-11 | $6.85 | $6.85 | $6.47 | $6.70 | $6.70 | 1,168,788 |
| 2024-12-10 | $6.85 | $7.00 | $6.75 | $6.81 | $6.81 | 923,641 |
| 2024-12-09 | $6.78 | $6.99 | $6.69 | $6.85 | $6.85 | 1,177,274 |
| 2024-12-06 | $6.23 | $6.78 | $6.21 | $6.69 | $6.69 | 1,731,237 |
| 2024-12-05 | $6.02 | $6.27 | $5.98 | $6.18 | $6.18 | 1,245,776 |
| 2024-12-04 | $5.65 | $6.22 | $5.59 | $6.04 | $6.04 | 2,537,551 |
| 2024-12-03 | $5.46 | $5.47 | $5.34 | $5.44 | $5.44 | 466,884 |
| 2024-12-02 | $5.40 | $5.50 | $5.39 | $5.46 | $5.46 | 540,323 |
| 2024-11-29 | $5.15 | $5.53 | $5.15 | $5.40 | $5.40 | 846,657 |
| 2024-11-27 | $5.25 | $5.30 | $5.12 | $5.14 | $5.14 | 571,938 |
| 2024-11-26 | $5.36 | $5.37 | $5.20 | $5.23 | $5.23 | 912,682 |
| 2024-11-25 | $5.24 | $5.48 | $5.24 | $5.38 | $5.38 | 591,462 |
| 2024-11-22 | $5.21 | $5.28 | $5.17 | $5.25 | $5.25 | 529,272 |
| 2024-11-21 | $5.23 | $5.28 | $5.16 | $5.24 | $5.24 | 548,814 |
| 2024-11-20 | $5.21 | $5.26 | $5.14 | $5.22 | $5.22 | 596,168 |
| 2024-11-19 | $5.23 | $5.35 | $5.21 | $5.23 | $5.23 | 634,084 |
| 2024-11-18 | $5.16 | $5.28 | $5.15 | $5.21 | $5.21 | 679,049 |
| 2024-11-15 | $5.31 | $5.34 | $5.15 | $5.18 | $5.18 | 939,105 |
| 2024-11-14 | $5.32 | $5.39 | $5.31 | $5.31 | $5.31 | 523,815 |
| 2024-11-13 | $5.51 | $5.52 | $5.31 | $5.36 | $5.36 | 808,433 |
| 2024-11-12 | $5.65 | $5.69 | $5.46 | $5.50 | $5.50 | 568,639 |
| 2024-11-11 | $5.88 | $5.95 | $5.68 | $5.68 | $5.68 | 1,019,622 |
| 2024-11-08 | $5.80 | $5.94 | $5.73 | $5.90 | $5.90 | 785,755 |
| 2024-11-07 | $5.98 | $6.35 | $5.77 | $5.77 | $5.77 | 1,342,714 |
| 2024-11-06 | $5.91 | $6.00 | $5.84 | $5.95 | $5.95 | 707,375 |
| 2024-11-05 | $5.72 | $5.86 | $5.70 | $5.86 | $5.86 | 464,719 |
| 2024-11-04 | $5.80 | $5.85 | $5.72 | $5.73 | $5.73 | 431,313 |
| 2024-11-01 | $5.78 | $5.90 | $5.74 | $5.76 | $5.76 | 748,336 |
| 2024-10-31 | $5.95 | $5.95 | $5.70 | $5.73 | $5.73 | 949,737 |
| 2024-10-30 | $6.13 | $6.13 | $5.96 | $5.97 | $5.97 | 576,903 |
| 2024-10-29 | $6.13 | $6.24 | $6.10 | $6.18 | $6.18 | 583,522 |
| 2024-10-28 | $6.16 | $6.21 | $6.07 | $6.16 | $6.16 | 454,515 |
| 2024-10-25 | $6.23 | $6.24 | $6.15 | $6.16 | $6.16 | 520,016 |
| 2024-10-24 | $6.06 | $6.24 | $6.03 | $6.24 | $6.24 | 1,297,332 |
| 2024-10-23 | $6.21 | $6.25 | $6.02 | $6.05 | $6.05 | 940,497 |
| 2024-10-22 | $6.35 | $6.39 | $6.23 | $6.27 | $6.27 | 528,214 |
| 2024-10-21 | $6.20 | $6.36 | $6.20 | $6.34 | $6.34 | 497,223 |
| 2024-10-18 | $6.37 | $6.38 | $6.20 | $6.23 | $6.23 | 586,409 |
| 2024-10-17 | $6.30 | $6.45 | $6.17 | $6.36 | $6.36 | 1,381,178 |
| 2024-10-16 | $6.27 | $6.28 | $6.10 | $6.22 | $6.22 | 846,932 |
| 2024-10-15 | $6.30 | $6.32 | $6.12 | $6.28 | $6.28 | 1,210,076 |
| 2024-10-14 | $6.35 | $6.35 | $6.14 | $6.33 | $6.33 | 677,689 |
| 2024-10-11 | $6.05 | $6.35 | $6.02 | $6.30 | $6.30 | 965,906 |
| 2024-10-10 | $5.93 | $6.06 | $5.85 | $6.04 | $6.04 | 528,776 |
| 2024-10-09 | $6.01 | $6.02 | $5.92 | $5.96 | $5.96 | 937,334 |
| 2024-10-08 | $5.89 | $6.05 | $5.81 | $6.02 | $6.02 | 958,793 |
| 2024-10-07 | $5.64 | $6.02 | $5.64 | $5.88 | $5.88 | 844,062 |
| 2024-10-04 | $5.72 | $5.72 | $5.52 | $5.66 | $5.66 | 686,777 |
| 2024-10-03 | $5.44 | $5.59 | $5.44 | $5.55 | $5.55 | 685,476 |
| 2024-10-02 | $5.39 | $5.50 | $5.39 | $5.43 | $5.43 | 579,841 |
| 2024-10-01 | $5.55 | $5.56 | $5.36 | $5.39 | $5.39 | 732,111 |
| 2024-09-30 | $5.52 | $5.60 | $5.45 | $5.50 | $5.50 | 590,677 |
| 2024-09-27 | $5.74 | $5.74 | $5.56 | $5.58 | $5.58 | 694,262 |
| 2024-09-26 | $5.59 | $5.70 | $5.54 | $5.68 | $5.68 | 945,382 |
| 2024-09-25 | $5.42 | $5.48 | $5.40 | $5.46 | $5.46 | 584,889 |
| 2024-09-24 | $5.40 | $5.52 | $5.40 | $5.44 | $5.44 | 538,034 |
| 2024-09-23 | $5.36 | $5.42 | $5.35 | $5.37 | $5.37 | 488,958 |
| 2024-09-20 | $5.43 | $5.46 | $5.36 | $5.38 | $5.38 | 641,653 |
| 2024-09-19 | $5.43 | $5.52 | $5.42 | $5.47 | $5.47 | 755,431 |
| 2024-09-18 | $5.37 | $5.45 | $5.30 | $5.30 | $5.30 | 749,795 |
| 2024-09-17 | $5.41 | $5.44 | $5.35 | $5.39 | $5.39 | 667,795 |
| 2024-09-16 | $5.48 | $5.49 | $5.26 | $5.41 | $5.41 | 1,007,292 |
| 2024-09-13 | $5.47 | $5.54 | $5.46 | $5.52 | $5.52 | 510,814 |
| 2024-09-12 | $5.43 | $5.48 | $5.34 | $5.42 | $5.42 | 526,075 |
| 2024-09-11 | $5.37 | $5.44 | $5.31 | $5.43 | $5.43 | 671,770 |
| 2024-09-10 | $5.40 | $5.49 | $5.30 | $5.37 | $5.37 | 701,492 |
| 2024-09-09 | $5.41 | $5.50 | $5.38 | $5.43 | $5.43 | 487,881 |
| 2024-09-06 | $5.53 | $5.54 | $5.35 | $5.38 | $5.38 | 647,509 |
| 2024-09-05 | $5.53 | $5.69 | $5.51 | $5.53 | $5.53 | 638,393 |
| 2024-09-04 | $5.58 | $5.61 | $5.52 | $5.55 | $5.55 | 463,024 |
| 2024-09-03 | $5.89 | $5.89 | $5.55 | $5.56 | $5.56 | 759,434 |
| 2024-08-30 | $5.94 | $5.97 | $5.88 | $5.91 | $5.91 | 467,494 |
| 2024-08-29 | $5.81 | $5.95 | $5.81 | $5.89 | $5.89 | 473,209 |
| 2024-08-28 | $5.84 | $5.88 | $5.74 | $5.82 | $5.82 | 395,599 |
| 2024-08-27 | $5.83 | $5.90 | $5.77 | $5.87 | $5.87 | 368,828 |
| 2024-08-26 | $5.94 | $5.99 | $5.82 | $5.82 | $5.82 | 371,812 |
| 2024-08-23 | $5.90 | $6.01 | $5.90 | $5.96 | $5.96 | 723,145 |
| 2024-08-22 | $6.14 | $6.14 | $5.85 | $5.87 | $5.87 | 840,570 |
| 2024-08-21 | $5.90 | $6.14 | $5.89 | $6.11 | $6.11 | 788,813 |
| 2024-08-20 | $5.75 | $5.89 | $5.75 | $5.88 | $5.88 | 694,296 |
| 2024-08-19 | $5.68 | $5.79 | $5.65 | $5.79 | $5.79 | 663,529 |
| 2024-08-16 | $5.71 | $5.76 | $5.65 | $5.67 | $5.67 | 534,111 |
| 2024-08-15 | $5.50 | $5.73 | $5.50 | $5.71 | $5.71 | 656,394 |
| 2024-08-14 | $5.51 | $5.56 | $5.43 | $5.46 | $5.46 | 615,979 |
| 2024-08-13 | $5.47 | $5.55 | $5.45 | $5.54 | $5.54 | 975,895 |
| 2024-08-12 | $5.52 | $5.58 | $5.40 | $5.43 | $5.43 | 909,585 |
| 2024-08-09 | $5.67 | $5.69 | $5.53 | $5.55 | $5.55 | 621,588 |
| 2024-08-08 | $5.70 | $5.75 | $5.28 | $5.72 | $5.72 | 1,444,669 |
| 2024-08-07 | $5.99 | $6.07 | $5.83 | $5.86 | $5.86 | 789,702 |
| 2024-08-06 | $5.88 | $5.98 | $5.78 | $5.89 | $5.89 | 486,647 |
| 2024-08-05 | $5.57 | $5.93 | $5.55 | $5.91 | $5.91 | 1,084,210 |
| 2024-08-02 | $6.02 | $6.22 | $6.01 | $6.08 | $6.08 | 851,537 |
| 2024-08-01 | $6.82 | $6.86 | $6.08 | $6.17 | $6.17 | 2,171,093 |
| 2024-07-31 | $6.93 | $6.95 | $6.71 | $6.82 | $6.82 | 1,321,108 |
| 2024-07-30 | $7.05 | $7.10 | $6.73 | $6.78 | $6.78 | 750,287 |
| 2024-07-29 | $7.14 | $7.21 | $7.06 | $7.06 | $7.06 | 403,225 |
| 2024-07-26 | $7.12 | $7.18 | $7.03 | $7.11 | $7.11 | 855,863 |
| 2024-07-25 | $7.28 | $7.29 | $7.08 | $7.12 | $7.12 | 943,453 |
| 2024-07-24 | $7.44 | $7.51 | $7.29 | $7.31 | $7.31 | 678,439 |
| 2024-07-23 | $7.50 | $7.56 | $7.38 | $7.47 | $7.47 | 347,983 |
| 2024-07-22 | $7.51 | $7.54 | $7.40 | $7.46 | $7.46 | 515,727 |
| 2024-07-19 | $7.47 | $7.49 | $7.37 | $7.38 | $7.38 | 707,810 |
| 2024-07-18 | $7.80 | $7.82 | $7.40 | $7.50 | $7.50 | 950,641 |
| 2024-07-17 | $8.05 | $8.06 | $7.68 | $7.72 | $7.72 | 1,219,184 |
| 2024-07-16 | $8.20 | $8.20 | $7.97 | $8.15 | $8.15 | 725,625 |
| 2024-07-15 | $8.28 | $8.39 | $8.13 | $8.13 | $8.13 | 639,821 |
| 2024-07-12 | $8.40 | $8.50 | $8.21 | $8.21 | $8.21 | 1,257,663 |
| 2024-07-11 | $8.15 | $8.37 | $7.96 | $8.35 | $8.35 | 1,307,454 |
| 2024-07-10 | $8.13 | $8.30 | $8.03 | $8.09 | $8.09 | 720,548 |
| 2024-07-09 | $8.08 | $8.09 | $7.92 | $8.06 | $8.06 | 762,839 |
| 2024-07-08 | $7.82 | $8.25 | $7.82 | $8.07 | $8.07 | 954,019 |
| 2024-07-05 | $7.75 | $7.86 | $7.61 | $7.84 | $7.84 | 614,780 |
| 2024-07-03 | $7.94 | $7.95 | $7.77 | $7.80 | $7.80 | 401,303 |
| 2024-07-02 | $7.72 | $7.99 | $7.57 | $7.87 | $7.87 | 795,882 |
| 2024-07-01 | $7.87 | $7.90 | $7.55 | $7.72 | $7.72 | 1,415,601 |
| 2024-06-28 | $8.09 | $8.19 | $7.85 | $7.94 | $7.94 | 988,623 |
| 2024-06-27 | $8.22 | $8.33 | $8.11 | $8.32 | $8.03 | 842,181 |
| 2024-06-26 | $8.44 | $8.62 | $8.19 | $8.28 | $7.99 | 1,094,388 |
| 2024-06-25 | $8.12 | $8.53 | $8.08 | $8.34 | $8.05 | 1,782,542 |
| 2024-06-24 | $8.11 | $8.27 | $7.85 | $8.10 | $7.81 | 1,679,834 |
| 2024-06-21 | $8.40 | $8.63 | $7.88 | $8.21 | $7.92 | 2,692,508 |
| 2024-06-20 | $7.64 | $8.73 | $7.57 | $8.65 | $8.35 | 5,427,331 |
| 2024-06-18 | $6.70 | $7.47 | $6.69 | $7.41 | $7.15 | 3,448,635 |
| 2024-06-17 | $6.59 | $6.70 | $6.55 | $6.68 | $6.44 | 507,734 |
| 2024-06-14 | $6.63 | $6.70 | $6.45 | $6.60 | $6.37 | 1,355,592 |
| 2024-06-13 | $7.00 | $7.01 | $6.64 | $6.71 | $6.47 | 1,133,256 |
| 2024-06-12 | $7.00 | $7.17 | $6.94 | $7.03 | $6.78 | 1,167,326 |
| 2024-06-11 | $6.62 | $7.00 | $6.61 | $6.98 | $6.73 | 1,070,288 |
| 2024-06-10 | $6.50 | $6.77 | $6.48 | $6.68 | $6.44 | 693,130 |
| 2024-06-07 | $6.56 | $6.60 | $6.50 | $6.53 | $6.30 | 472,429 |
| 2024-06-06 | $6.61 | $6.64 | $6.52 | $6.64 | $6.41 | 303,300 |
| 2024-06-05 | $6.51 | $6.62 | $6.45 | $6.61 | $6.38 | 567,354 |
| 2024-06-04 | $6.62 | $6.63 | $6.46 | $6.47 | $6.24 | 323,392 |
| 2024-06-03 | $6.72 | $6.72 | $6.60 | $6.63 | $6.40 | 466,803 |
| 2024-05-31 | $6.46 | $6.51 | $6.35 | $6.50 | $6.50 | 615,263 |
| 2024-05-30 | $6.45 | $6.55 | $6.42 | $6.45 | $6.45 | 649,102 |
| 2024-05-29 | $6.40 | $6.49 | $6.29 | $6.45 | $6.45 | 579,581 |
| 2024-05-28 | $6.45 | $6.50 | $6.39 | $6.41 | $6.41 | 460,504 |
| 2024-05-24 | $6.45 | $6.54 | $6.42 | $6.45 | $6.45 | 314,732 |
| 2024-05-23 | $6.76 | $6.78 | $6.40 | $6.45 | $6.45 | 758,563 |
| 2024-05-22 | $6.51 | $6.66 | $6.51 | $6.65 | $6.65 | 477,453 |
| 2024-05-21 | $6.59 | $6.65 | $6.51 | $6.54 | $6.54 | 520,600 |
| 2024-05-20 | $6.54 | $6.81 | $6.54 | $6.68 | $6.68 | 651,413 |
| 2024-05-17 | $6.67 | $6.73 | $6.58 | $6.67 | $6.67 | 793,972 |
| 2024-05-16 | $6.45 | $6.69 | $6.40 | $6.65 | $6.65 | 1,340,120 |
| 2024-05-15 | $6.17 | $6.45 | $6.16 | $6.44 | $6.44 | 1,299,525 |
| 2024-05-14 | $6.03 | $6.17 | $6.03 | $6.13 | $6.13 | 774,535 |
| 2024-05-13 | $5.90 | $6.10 | $5.84 | $6.07 | $6.07 | 1,047,231 |
| 2024-05-10 | $5.71 | $5.93 | $5.71 | $5.86 | $5.86 | 1,167,339 |
| 2024-05-09 | $5.66 | $5.85 | $5.59 | $5.70 | $5.70 | 1,775,499 |
| 2024-05-08 | $5.19 | $5.22 | $5.17 | $5.22 | $5.22 | 350,988 |
| 2024-05-07 | $5.15 | $5.31 | $5.15 | $5.22 | $5.22 | 438,156 |
| 2024-05-06 | $5.19 | $5.22 | $5.15 | $5.17 | $5.17 | 364,941 |
| 2024-05-03 | $5.10 | $5.18 | $5.07 | $5.16 | $5.16 | 586,591 |
| 2024-05-02 | $5.00 | $5.08 | $4.93 | $5.05 | $5.05 | 377,399 |
| 2024-05-01 | $5.00 | $5.06 | $4.95 | $4.97 | $4.97 | 510,600 |
| 2024-04-30 | $5.06 | $5.07 | $5.00 | $5.05 | $5.05 | 420,853 |
| 2024-04-29 | $5.06 | $5.13 | $5.05 | $5.08 | $5.08 | 394,944 |
| 2024-04-26 | $4.96 | $5.07 | $4.94 | $5.04 | $5.04 | 420,114 |
| 2024-04-25 | $4.94 | $5.00 | $4.90 | $4.96 | $4.96 | 442,622 |
| 2024-04-24 | $4.94 | $5.00 | $4.90 | $4.96 | $4.96 | 359,977 |
| 2024-04-23 | $4.87 | $4.99 | $4.87 | $4.91 | $4.91 | 455,464 |
| 2024-04-22 | $4.84 | $4.97 | $4.84 | $4.88 | $4.88 | 431,398 |
| 2024-04-19 | $4.94 | $5.00 | $4.80 | $4.83 | $4.83 | 709,080 |
| 2024-04-18 | $4.95 | $5.02 | $4.90 | $4.97 | $4.97 | 468,327 |
| 2024-04-17 | $5.19 | $5.19 | $4.95 | $4.96 | $4.96 | 766,059 |
| 2024-04-16 | $5.10 | $5.16 | $5.07 | $5.14 | $5.14 | 633,687 |
| 2024-04-15 | $5.23 | $5.26 | $5.14 | $5.15 | $5.15 | 816,116 |
| 2024-04-12 | $5.38 | $5.38 | $5.22 | $5.24 | $5.24 | 692,555 |
| 2024-04-11 | $5.43 | $5.43 | $5.31 | $5.41 | $5.41 | 583,904 |
| 2024-04-10 | $5.50 | $5.51 | $5.37 | $5.38 | $5.38 | 804,565 |
| 2024-04-09 | $5.41 | $5.53 | $5.38 | $5.53 | $5.53 | 755,520 |
| 2024-04-08 | $5.50 | $5.52 | $5.38 | $5.40 | $5.40 | 476,822 |
| 2024-04-05 | $5.39 | $5.47 | $5.33 | $5.42 | $5.42 | 469,853 |
| 2024-04-04 | $5.45 | $5.59 | $5.35 | $5.35 | $5.35 | 623,782 |
| 2024-04-03 | $5.35 | $5.43 | $5.30 | $5.41 | $5.41 | 416,871 |
| 2024-04-02 | $5.39 | $5.40 | $5.35 | $5.35 | $5.35 | 436,819 |
| 2024-04-01 | $5.40 | $5.46 | $5.35 | $5.41 | $5.41 | 507,928 |
| 2024-03-28 | $5.43 | $5.50 | $5.35 | $5.35 | $5.35 | 605,083 |
| 2024-03-27 | $5.37 | $5.42 | $5.35 | $5.41 | $5.41 | 359,616 |
| 2024-03-26 | $5.44 | $5.49 | $5.34 | $5.34 | $5.34 | 474,374 |
| 2024-03-25 | $5.42 | $5.47 | $5.41 | $5.43 | $5.43 | 507,040 |
| 2024-03-22 | $5.39 | $5.54 | $5.33 | $5.46 | $5.46 | 643,007 |
| 2024-03-21 | $5.45 | $5.54 | $5.37 | $5.38 | $5.38 | 533,685 |
| 2024-03-20 | $5.30 | $5.48 | $5.30 | $5.42 | $5.42 | 630,541 |
| 2024-03-19 | $5.42 | $5.42 | $5.28 | $5.32 | $5.32 | 798,643 |
| 2024-03-18 | $5.60 | $5.60 | $5.42 | $5.43 | $5.43 | 711,711 |
| 2024-03-15 | $5.56 | $5.61 | $5.51 | $5.56 | $5.56 | 1,890,617 |
| 2024-03-14 | $5.84 | $5.85 | $5.53 | $5.62 | $5.62 | 1,028,267 |
| 2024-03-13 | $5.90 | $5.99 | $5.79 | $5.81 | $5.81 | 539,308 |
| 2024-03-12 | $5.86 | $5.97 | $5.83 | $5.93 | $5.93 | 694,906 |
| 2024-03-11 | $5.73 | $5.89 | $5.72 | $5.83 | $5.83 | 617,807 |
| 2024-03-08 | $5.87 | $5.95 | $5.75 | $5.76 | $5.76 | 671,519 |
| 2024-03-07 | $5.70 | $5.93 | $5.70 | $5.87 | $5.87 | 903,971 |
| 2024-03-06 | $5.59 | $5.74 | $5.57 | $5.65 | $5.65 | 858,992 |
| 2024-03-05 | $5.84 | $5.84 | $5.38 | $5.54 | $5.54 | 1,239,667 |
| 2024-03-04 | $5.85 | $6.03 | $5.82 | $5.90 | $5.90 | 1,314,084 |
| 2024-03-01 | $5.53 | $5.84 | $5.53 | $5.75 | $5.75 | 946,886 |
| 2024-02-29 | $5.43 | $5.60 | $5.42 | $5.51 | $5.51 | 753,797 |
| 2024-02-28 | $5.30 | $5.43 | $5.27 | $5.36 | $5.36 | 661,305 |
| 2024-02-27 | $5.41 | $5.41 | $5.31 | $5.31 | $5.31 | 731,307 |
| 2024-02-26 | $5.38 | $5.41 | $5.36 | $5.36 | $5.36 | 572,132 |
| 2024-02-23 | $5.33 | $5.40 | $5.27 | $5.35 | $5.35 | 649,450 |
| 2024-02-22 | $5.60 | $5.60 | $5.32 | $5.32 | $5.32 | 957,351 |
| 2024-02-21 | $5.49 | $5.56 | $5.39 | $5.46 | $5.46 | 987,625 |
| 2024-02-20 | $5.44 | $5.52 | $5.39 | $5.52 | $5.52 | 1,041,065 |
| 2024-02-16 | $5.40 | $5.50 | $5.37 | $5.45 | $5.45 | 1,281,774 |
| 2024-02-15 | $5.55 | $5.60 | $5.40 | $5.41 | $5.41 | 1,021,604 |
| 2024-02-14 | $5.36 | $5.53 | $5.36 | $5.51 | $5.51 | 638,495 |
| 2024-02-13 | $5.50 | $5.52 | $5.30 | $5.33 | $5.33 | 1,279,262 |
| 2024-02-12 | $5.51 | $5.73 | $5.49 | $5.57 | $5.57 | 793,694 |
| 2024-02-09 | $5.50 | $5.56 | $5.46 | $5.49 | $5.49 | 805,872 |
| 2024-02-08 | $5.49 | $5.60 | $5.37 | $5.52 | $5.52 | 697,966 |
| 2024-02-07 | $5.60 | $5.60 | $5.46 | $5.50 | $5.50 | 971,464 |
| 2024-02-06 | $5.70 | $5.85 | $5.52 | $5.56 | $5.56 | 1,372,590 |
| 2024-02-05 | $5.70 | $5.75 | $5.51 | $5.64 | $5.64 | 783,830 |
| 2024-02-02 | $5.78 | $5.78 | $5.66 | $5.71 | $5.71 | 597,978 |
| 2024-02-01 | $5.75 | $5.87 | $5.69 | $5.77 | $5.77 | 638,707 |
| 2024-01-31 | $5.84 | $5.84 | $5.71 | $5.71 | $5.71 | 455,788 |
| 2024-01-30 | $5.99 | $6.02 | $5.81 | $5.81 | $5.81 | 585,088 |
| 2024-01-29 | $5.94 | $5.97 | $5.87 | $5.95 | $5.95 | 494,213 |
| 2024-01-26 | $6.10 | $6.12 | $5.90 | $5.94 | $5.94 | 682,571 |
| 2024-01-25 | $6.22 | $6.23 | $6.10 | $6.11 | $6.11 | 656,804 |
| 2024-01-24 | $6.25 | $6.29 | $6.15 | $6.17 | $6.17 | 599,682 |
| 2024-01-23 | $6.20 | $6.27 | $6.16 | $6.25 | $6.25 | 684,263 |
| 2024-01-22 | $6.09 | $6.19 | $6.08 | $6.16 | $6.16 | 928,188 |
| 2024-01-19 | $5.96 | $6.11 | $5.93 | $6.05 | $6.05 | 684,488 |
| 2024-01-18 | $5.87 | $5.92 | $5.82 | $5.89 | $5.89 | 595,867 |
| 2024-01-17 | $5.85 | $5.88 | $5.65 | $5.76 | $5.76 | 794,859 |
| 2024-01-16 | $6.05 | $6.05 | $5.87 | $5.92 | $5.92 | 763,403 |
| 2024-01-12 | $6.18 | $6.21 | $6.01 | $6.08 | $6.08 | 425,664 |
| 2024-01-11 | $6.12 | $6.24 | $6.08 | $6.19 | $6.19 | 753,609 |
| 2024-01-10 | $6.12 | $6.20 | $6.08 | $6.14 | $6.14 | 517,504 |
| 2024-01-09 | $6.15 | $6.16 | $6.08 | $6.12 | $6.12 | 464,153 |
| 2024-01-08 | $6.10 | $6.28 | $6.08 | $6.20 | $6.20 | 623,057 |
| 2024-01-05 | $6.02 | $6.17 | $6.02 | $6.05 | $6.05 | 470,857 |
| 2024-01-04 | $6.11 | $6.13 | $6.03 | $6.07 | $6.07 | 501,282 |
| 2024-01-03 | $6.30 | $6.34 | $6.14 | $6.15 | $6.15 | 822,609 |
| 2024-01-02 | $6.04 | $6.36 | $5.96 | $6.34 | $6.34 | 1,341,091 |
| 2023-12-29 | $6.18 | $6.23 | $6.05 | $6.07 | $6.07 | 670,573 |
| 2023-12-28 | $6.15 | $6.29 | $6.12 | $6.17 | $6.17 | 537,032 |
| 2023-12-27 | $6.37 | $6.37 | $6.08 | $6.15 | $6.15 | 942,875 |
| 2023-12-26 | $6.16 | $6.39 | $6.15 | $6.37 | $6.37 | 726,303 |
| 2023-12-22 | $6.10 | $6.35 | $6.10 | $6.30 | $6.30 | 981,527 |
| 2023-12-21 | $6.03 | $6.15 | $5.99 | $6.06 | $6.06 | 727,157 |
| 2023-12-20 | $6.11 | $6.25 | $5.96 | $5.96 | $5.96 | 1,258,699 |
| 2023-12-19 | $6.14 | $6.22 | $6.11 | $6.17 | $6.17 | 479,459 |
| 2023-12-18 | $6.10 | $6.14 | $5.96 | $6.12 | $6.12 | 788,794 |
| 2023-12-15 | $5.95 | $6.10 | $5.83 | $6.08 | $6.08 | 3,572,668 |
| 2023-12-14 | $5.82 | $5.94 | $5.69 | $5.90 | $5.90 | 1,439,622 |
| 2023-12-13 | $5.45 | $5.76 | $5.38 | $5.69 | $5.69 | 1,186,217 |
| 2023-12-12 | $5.46 | $5.47 | $5.37 | $5.44 | $5.44 | 785,192 |
| 2023-12-11 | $5.51 | $5.58 | $5.38 | $5.45 | $5.45 | 1,264,537 |
| 2023-12-08 | $5.53 | $5.63 | $5.50 | $5.53 | $5.53 | 485,015 |
| 2023-12-07 | $5.52 | $5.59 | $5.49 | $5.54 | $5.54 | 856,629 |
| 2023-12-06 | $5.51 | $5.62 | $5.50 | $5.51 | $5.51 | 543,696 |
| 2023-12-05 | $5.60 | $5.68 | $5.52 | $5.54 | $5.54 | 595,651 |
| 2023-12-04 | $5.73 | $5.73 | $5.55 | $5.64 | $5.64 | 833,628 |
| 2023-12-01 | $5.70 | $5.85 | $5.69 | $5.78 | $5.78 | 499,478 |
| 2023-11-30 | $5.88 | $5.93 | $5.70 | $5.71 | $5.71 | 802,076 |
| 2023-11-29 | $6.00 | $6.07 | $5.84 | $5.88 | $5.88 | 585,473 |
| 2023-11-28 | $5.90 | $5.92 | $5.75 | $5.91 | $5.91 | 536,315 |
| 2023-11-27 | $5.97 | $5.97 | $5.84 | $5.89 | $5.89 | 398,187 |
| 2023-11-24 | $6.04 | $6.04 | $5.93 | $5.96 | $5.96 | 255,552 |
| 2023-11-22 | $6.10 | $6.17 | $5.98 | $6.01 | $6.01 | 333,020 |
| 2023-11-21 | $6.16 | $6.18 | $6.08 | $6.08 | $6.08 | 451,327 |
| 2023-11-20 | $6.15 | $6.25 | $6.12 | $6.23 | $6.23 | 467,928 |
| 2023-11-17 | $6.26 | $6.28 | $6.10 | $6.13 | $6.13 | 761,708 |
| 2023-11-16 | $6.07 | $6.35 | $6.03 | $6.27 | $6.27 | 1,076,899 |
| 2023-11-15 | $6.00 | $6.12 | $5.99 | $6.05 | $6.05 | 469,400 |
| 2023-11-14 | $5.86 | $6.00 | $5.85 | $5.97 | $5.97 | 680,210 |
| 2023-11-13 | $5.74 | $5.85 | $5.67 | $5.78 | $5.78 | 789,032 |
| 2023-11-10 | $5.62 | $5.81 | $5.60 | $5.74 | $5.74 | 713,022 |
| 2023-11-09 | $5.60 | $6.04 | $5.57 | $5.58 | $5.58 | 1,261,063 |
| 2023-11-08 | $5.60 | $5.64 | $5.47 | $5.52 | $5.52 | 842,541 |
| 2023-11-07 | $5.52 | $5.65 | $5.50 | $5.56 | $5.56 | 429,120 |
| 2023-11-06 | $5.73 | $5.75 | $5.39 | $5.51 | $5.51 | 1,567,959 |
| 2023-11-03 | $5.70 | $5.77 | $5.63 | $5.68 | $5.68 | 373,121 |
| 2023-11-02 | $5.50 | $5.70 | $5.50 | $5.62 | $5.62 | 531,867 |
| 2023-11-01 | $5.41 | $5.45 | $5.29 | $5.40 | $5.40 | 413,694 |
| 2023-10-31 | $5.28 | $5.40 | $5.26 | $5.37 | $5.37 | 442,386 |
| 2023-10-30 | $5.28 | $5.40 | $5.22 | $5.29 | $5.29 | 655,140 |
| 2023-10-27 | $5.43 | $5.43 | $5.28 | $5.30 | $5.30 | 380,351 |
| 2023-10-26 | $5.31 | $5.46 | $5.31 | $5.37 | $5.37 | 487,181 |
| 2023-10-25 | $5.51 | $5.53 | $5.28 | $5.35 | $5.35 | 459,344 |
| 2023-10-24 | $5.54 | $5.61 | $5.52 | $5.54 | $5.54 | 315,866 |
| 2023-10-23 | $5.50 | $5.62 | $5.46 | $5.48 | $5.48 | 411,101 |
| 2023-10-20 | $5.73 | $5.74 | $5.52 | $5.54 | $5.54 | 415,183 |
| 2023-10-19 | $5.70 | $5.82 | $5.64 | $5.71 | $5.71 | 464,801 |
| 2023-10-18 | $5.76 | $5.78 | $5.64 | $5.64 | $5.64 | 297,259 |
| 2023-10-17 | $5.76 | $5.88 | $5.65 | $5.82 | $5.82 | 727,156 |
| 2023-10-16 | $5.62 | $5.86 | $5.62 | $5.80 | $5.80 | 1,234,941 |
| 2023-10-13 | $5.75 | $5.75 | $5.59 | $5.63 | $5.63 | 379,492 |
| 2023-10-12 | $5.94 | $5.98 | $5.68 | $5.75 | $5.75 | 497,050 |
| 2023-10-11 | $5.87 | $5.95 | $5.80 | $5.89 | $5.89 | 665,592 |
| 2023-10-10 | $5.74 | $5.92 | $5.74 | $5.88 | $5.88 | 478,454 |
| 2023-10-09 | $5.58 | $5.77 | $5.56 | $5.71 | $5.71 | 787,794 |
| 2023-10-06 | $5.64 | $5.66 | $5.56 | $5.62 | $5.62 | 888,973 |
| 2023-10-05 | $5.90 | $5.93 | $5.65 | $5.66 | $5.66 | 516,014 |
| 2023-10-04 | $5.77 | $5.88 | $5.75 | $5.87 | $5.87 | 364,443 |
| 2023-10-03 | $5.75 | $5.84 | $5.68 | $5.75 | $5.75 | 402,333 |
| 2023-10-02 | $5.86 | $5.90 | $5.79 | $5.82 | $5.82 | 499,449 |
| 2023-09-29 | $5.93 | $5.98 | $5.80 | $5.84 | $5.84 | 518,127 |
| 2023-09-28 | $5.75 | $5.96 | $5.75 | $5.85 | $5.85 | 470,152 |
| 2023-09-27 | $5.73 | $5.82 | $5.72 | $5.81 | $5.81 | 645,795 |
| 2023-09-26 | $5.69 | $5.77 | $5.66 | $5.68 | $5.68 | 640,199 |
| 2023-09-25 | $5.59 | $5.76 | $5.56 | $5.69 | $5.69 | 797,003 |
| 2023-09-22 | $5.49 | $5.65 | $5.47 | $5.59 | $5.59 | 839,667 |
| 2023-09-21 | $5.31 | $5.42 | $5.28 | $5.41 | $5.41 | 815,493 |
| 2023-09-20 | $5.35 | $5.45 | $5.33 | $5.34 | $5.34 | 501,924 |
| 2023-09-19 | $5.40 | $5.43 | $5.29 | $5.36 | $5.36 | 837,719 |
| 2023-09-18 | $5.42 | $5.46 | $5.39 | $5.43 | $5.43 | 543,685 |
| 2023-09-15 | $5.66 | $5.66 | $5.45 | $5.47 | $5.47 | 2,136,880 |
| 2023-09-14 | $5.67 | $5.69 | $5.61 | $5.65 | $5.65 | 445,737 |
| 2023-09-13 | $5.76 | $5.77 | $5.60 | $5.61 | $5.61 | 728,010 |
| 2023-09-12 | $5.71 | $5.84 | $5.70 | $5.75 | $5.75 | 594,023 |
| 2023-09-11 | $5.89 | $5.89 | $5.68 | $5.76 | $5.76 | 650,755 |
| 2023-09-08 | $5.80 | $5.95 | $5.79 | $5.86 | $5.86 | 632,471 |
| 2023-09-07 | $5.88 | $5.89 | $5.77 | $5.84 | $5.84 | 673,285 |
| 2023-09-06 | $6.05 | $6.05 | $5.88 | $5.98 | $5.98 | 713,933 |
| 2023-09-05 | $6.18 | $6.19 | $6.06 | $6.07 | $6.07 | 509,839 |
| 2023-09-01 | $6.15 | $6.20 | $6.13 | $6.17 | $6.17 | 346,906 |
| 2023-08-31 | $6.19 | $6.19 | $6.11 | $6.11 | $6.11 | 354,386 |
| 2023-08-30 | $6.22 | $6.25 | $6.18 | $6.19 | $6.19 | 537,739 |
| 2023-08-29 | $6.07 | $6.28 | $6.06 | $6.22 | $6.22 | 639,773 |
| 2023-08-28 | $6.05 | $6.22 | $6.05 | $6.11 | $6.11 | 573,990 |
| 2023-08-25 | $6.04 | $6.13 | $5.96 | $6.08 | $6.08 | 900,657 |
| 2023-08-24 | $6.30 | $6.30 | $6.03 | $6.04 | $6.04 | 652,856 |
| 2023-08-23 | $6.17 | $6.28 | $6.16 | $6.26 | $6.26 | 506,115 |
| 2023-08-22 | $6.21 | $6.25 | $6.15 | $6.16 | $6.16 | 634,385 |
| 2023-08-21 | $6.15 | $6.22 | $6.14 | $6.18 | $6.18 | 574,402 |
| 2023-08-18 | $6.19 | $6.20 | $6.10 | $6.15 | $6.15 | 941,260 |
| 2023-08-17 | $6.39 | $6.39 | $6.21 | $6.22 | $6.22 | 787,050 |
| 2023-08-16 | $6.47 | $6.53 | $6.26 | $6.30 | $6.30 | 932,109 |
| 2023-08-15 | $6.75 | $6.76 | $6.48 | $6.48 | $6.48 | 975,224 |
| 2023-08-14 | $6.71 | $6.85 | $6.67 | $6.83 | $6.83 | 592,535 |
| 2023-08-11 | $6.59 | $6.85 | $6.57 | $6.76 | $6.76 | 1,178,810 |
| 2023-08-10 | $6.49 | $6.78 | $6.41 | $6.55 | $6.55 | 1,012,695 |
| 2023-08-09 | $6.55 | $6.62 | $6.52 | $6.55 | $6.55 | 1,043,324 |
| 2023-08-08 | $6.62 | $6.62 | $6.48 | $6.54 | $6.54 | 825,970 |
| 2023-08-07 | $6.84 | $6.85 | $6.65 | $6.71 | $6.71 | 747,502 |
| 2023-08-04 | $6.55 | $6.82 | $6.50 | $6.66 | $6.66 | 1,469,447 |
| 2023-08-03 | $6.67 | $6.67 | $6.54 | $6.55 | $6.55 | 1,464,465 |
| 2023-08-02 | $6.81 | $6.81 | $6.49 | $6.72 | $6.72 | 1,970,031 |
| 2023-08-01 | $6.94 | $6.94 | $6.78 | $6.80 | $6.80 | 1,926,389 |
| 2023-07-31 | $7.03 | $7.07 | $6.88 | $6.90 | $6.90 | 1,223,546 |
| 2023-07-28 | $6.99 | $7.15 | $6.97 | $7.00 | $7.00 | 1,863,792 |
| 2023-07-27 | $7.17 | $7.20 | $6.85 | $6.89 | $6.89 | 1,605,329 |
| 2023-07-26 | $7.11 | $7.14 | $7.04 | $7.10 | $7.10 | 469,352 |
| 2023-07-25 | $7.10 | $7.18 | $7.10 | $7.14 | $7.14 | 457,215 |
| 2023-07-24 | $7.15 | $7.15 | $7.04 | $7.10 | $7.10 | 621,812 |
| 2023-07-21 | $7.15 | $7.22 | $7.06 | $7.15 | $7.15 | 547,127 |
| 2023-07-20 | $7.32 | $7.32 | $7.08 | $7.10 | $7.10 | 761,546 |
| 2023-07-19 | $7.39 | $7.46 | $7.32 | $7.34 | $7.34 | 564,165 |
| 2023-07-18 | $7.45 | $7.48 | $7.33 | $7.44 | $7.44 | 632,824 |
| 2023-07-17 | $7.36 | $7.47 | $7.27 | $7.43 | $7.43 | 617,710 |
| 2023-07-14 | $7.57 | $7.57 | $7.31 | $7.34 | $7.34 | 861,829 |
| 2023-07-13 | $7.50 | $7.66 | $7.46 | $7.55 | $7.55 | 1,756,724 |
| 2023-07-12 | $7.30 | $7.45 | $7.28 | $7.41 | $7.41 | 1,039,845 |
| 2023-07-11 | $7.19 | $7.23 | $7.09 | $7.17 | $7.17 | 901,292 |
| 2023-07-10 | $6.89 | $7.18 | $6.88 | $7.12 | $7.12 | 1,183,546 |
| 2023-07-07 | $6.89 | $6.89 | $6.82 | $6.87 | $6.87 | 781,600 |
| 2023-07-06 | $6.84 | $6.91 | $6.68 | $6.87 | $6.87 | 979,448 |
| 2023-07-05 | $6.60 | $6.96 | $6.59 | $6.92 | $6.92 | 1,566,927 |
| 2023-07-03 | $6.74 | $6.76 | $6.53 | $6.64 | $6.64 | 1,340,567 |
| 2023-06-30 | $6.96 | $6.96 | $6.72 | $6.75 | $6.75 | 800,494 |
| 2023-06-29 | $6.83 | $6.86 | $6.70 | $6.82 | $6.82 | 1,076,049 |
| 2023-06-28 | $7.22 | $7.26 | $7.12 | $7.20 | $6.73 | 917,627 |
| 2023-06-27 | $7.02 | $7.25 | $7.02 | $7.22 | $6.75 | 683,648 |
| 2023-06-26 | $7.12 | $7.31 | $7.02 | $7.02 | $6.56 | 754,414 |
| 2023-06-23 | $7.03 | $7.07 | $6.97 | $7.03 | $7.03 | 726,036 |
| 2023-06-22 | $7.11 | $7.11 | $7.03 | $7.10 | $7.10 | 473,149 |
| 2023-06-21 | $7.20 | $7.31 | $7.10 | $7.13 | $7.13 | 888,951 |
| 2023-06-20 | $7.48 | $7.52 | $7.22 | $7.26 | $7.26 | 911,415 |
| 2023-06-16 | $7.50 | $7.64 | $7.33 | $7.52 | $7.52 | 2,065,790 |
| 2023-06-15 | $7.42 | $7.57 | $7.42 | $7.56 | $7.56 | 1,162,355 |
| 2023-06-14 | $7.35 | $7.60 | $7.35 | $7.49 | $7.49 | 900,317 |
| 2023-06-13 | $7.64 | $7.70 | $7.34 | $7.35 | $7.35 | 1,475,287 |
| 2023-06-12 | $7.39 | $7.60 | $7.37 | $7.56 | $7.56 | 852,388 |
| 2023-06-09 | $7.43 | $7.49 | $7.31 | $7.35 | $7.35 | 473,057 |
| 2023-06-08 | $7.30 | $7.41 | $7.25 | $7.35 | $7.35 | 491,394 |
| 2023-06-07 | $7.13 | $7.32 | $7.10 | $7.28 | $7.28 | 1,323,907 |
| 2023-06-06 | $7.07 | $7.21 | $7.00 | $7.08 | $7.08 | 1,178,488 |
| 2023-06-05 | $7.18 | $7.24 | $7.06 | $7.07 | $7.07 | 755,528 |
| 2023-06-02 | $7.21 | $7.25 | $6.95 | $7.16 | $7.16 | 735,760 |
| 2023-06-01 | $6.90 | $7.15 | $6.87 | $7.12 | $7.12 | 911,944 |
| 2023-05-31 | $6.89 | $6.97 | $6.75 | $6.88 | $6.88 | 1,111,233 |
| 2023-05-30 | $6.89 | $7.04 | $6.74 | $6.92 | $6.92 | 1,138,663 |
| 2023-05-26 | $6.65 | $6.82 | $6.65 | $6.75 | $6.75 | 1,128,682 |
| 2023-05-25 | $6.53 | $6.68 | $6.53 | $6.60 | $6.60 | 705,632 |
| 2023-05-24 | $6.56 | $6.56 | $6.42 | $6.46 | $6.46 | 571,048 |
| 2023-05-23 | $6.87 | $6.92 | $6.58 | $6.62 | $6.62 | 927,238 |
| 2023-05-22 | $6.75 | $6.92 | $6.75 | $6.89 | $6.89 | 627,291 |
| 2023-05-19 | $6.72 | $6.78 | $6.58 | $6.76 | $6.76 | 673,094 |
| 2023-05-18 | $6.71 | $6.83 | $6.69 | $6.72 | $6.72 | 637,187 |
| 2023-05-17 | $6.64 | $6.77 | $6.62 | $6.68 | $6.68 | 666,434 |
| 2023-05-16 | $6.33 | $6.80 | $6.33 | $6.60 | $6.60 | 850,784 |
| 2023-05-15 | $6.31 | $6.49 | $6.23 | $6.42 | $6.42 | 706,679 |
| 2023-05-12 | $6.51 | $6.56 | $6.20 | $6.31 | $6.31 | 839,944 |
| 2023-05-11 | $6.67 | $6.67 | $6.16 | $6.57 | $6.57 | 1,529,037 |
| 2023-05-10 | $6.82 | $6.93 | $6.69 | $6.86 | $6.86 | 870,829 |
| 2023-05-09 | $6.80 | $6.84 | $6.69 | $6.80 | $6.80 | 731,569 |
| 2023-05-08 | $6.80 | $6.88 | $6.72 | $6.82 | $6.82 | 611,785 |
| 2023-05-05 | $6.59 | $6.84 | $6.55 | $6.78 | $6.78 | 759,891 |
| 2023-05-04 | $6.60 | $6.67 | $6.46 | $6.58 | $6.58 | 604,152 |
| 2023-05-03 | $6.63 | $6.70 | $6.53 | $6.59 | $6.59 | 692,483 |
| 2023-05-02 | $6.59 | $6.73 | $6.55 | $6.68 | $6.68 | 557,447 |
| 2023-05-01 | $6.67 | $6.71 | $6.53 | $6.59 | $6.59 | 424,555 |
| 2023-04-28 | $6.59 | $6.67 | $6.54 | $6.64 | $6.64 | 545,072 |
| 2023-04-27 | $6.60 | $6.61 | $6.49 | $6.57 | $6.57 | 441,738 |
| 2023-04-26 | $6.65 | $6.83 | $6.50 | $6.55 | $6.55 | 765,584 |
| 2023-04-25 | $6.75 | $6.76 | $6.43 | $6.46 | $6.46 | 1,093,169 |
| 2023-04-24 | $6.97 | $6.97 | $6.67 | $6.75 | $6.75 | 714,322 |
| 2023-04-21 | $6.97 | $7.00 | $6.88 | $7.00 | $7.00 | 468,981 |
| 2023-04-20 | $7.00 | $7.07 | $6.94 | $7.00 | $7.00 | 656,157 |
| 2023-04-19 | $7.14 | $7.15 | $7.01 | $7.06 | $7.06 | 860,619 |
| 2023-04-18 | $7.32 | $7.32 | $7.16 | $7.23 | $7.23 | 696,705 |
| 2023-04-17 | $7.30 | $7.34 | $7.21 | $7.24 | $7.24 | 614,290 |
| 2023-04-14 | $7.35 | $7.44 | $7.28 | $7.30 | $7.30 | 574,319 |
| 2023-04-13 | $7.32 | $7.41 | $7.32 | $7.35 | $7.35 | 496,116 |
| 2023-04-12 | $7.61 | $7.64 | $7.36 | $7.36 | $7.36 | 658,253 |
| 2023-04-11 | $7.55 | $7.72 | $7.49 | $7.56 | $7.56 | 610,561 |
| 2023-04-10 | $7.53 | $7.58 | $7.43 | $7.55 | $7.55 | 600,398 |
| 2023-04-06 | $7.50 | $7.60 | $7.40 | $7.51 | $7.51 | 1,434,419 |
| 2023-04-05 | $7.88 | $7.88 | $7.30 | $7.54 | $7.54 | 1,287,446 |
| 2023-04-04 | $8.08 | $8.12 | $7.84 | $7.89 | $7.89 | 553,458 |
| 2023-04-03 | $8.13 | $8.16 | $7.95 | $8.06 | $8.06 | 731,007 |
| 2023-03-31 | $8.17 | $8.20 | $8.06 | $8.13 | $8.13 | 558,802 |
| 2023-03-30 | $7.92 | $8.20 | $7.86 | $8.15 | $8.15 | 1,040,003 |
| 2023-03-29 | $7.69 | $7.94 | $7.69 | $7.89 | $7.89 | 641,572 |
| 2023-03-28 | $7.87 | $7.87 | $7.57 | $7.67 | $7.67 | 1,276,221 |
| 2023-03-27 | $8.04 | $8.06 | $7.84 | $7.87 | $7.87 | 716,728 |
| 2023-03-24 | $7.87 | $8.00 | $7.82 | $7.94 | $7.94 | 672,332 |
| 2023-03-23 | $7.84 | $8.03 | $7.78 | $7.90 | $7.90 | 671,451 |
| 2023-03-22 | $7.82 | $7.99 | $7.70 | $7.71 | $7.71 | 1,038,554 |
| 2023-03-21 | $7.90 | $7.96 | $7.64 | $7.75 | $7.75 | 656,003 |
| 2023-03-20 | $7.76 | $7.80 | $7.71 | $7.79 | $7.79 | 646,920 |
| 2023-03-17 | $7.86 | $7.86 | $7.67 | $7.76 | $7.76 | 763,665 |
| 2023-03-16 | $7.48 | $7.91 | $7.44 | $7.84 | $7.84 | 845,680 |
| 2023-03-15 | $7.57 | $7.58 | $7.39 | $7.53 | $7.53 | 788,834 |
| 2023-03-14 | $7.60 | $7.93 | $7.60 | $7.66 | $7.66 | 1,924,870 |
| 2023-03-13 | $7.31 | $7.60 | $7.19 | $7.52 | $7.52 | 1,120,260 |
| 2023-03-10 | $7.73 | $7.74 | $7.41 | $7.46 | $7.46 | 1,008,611 |
| 2023-03-09 | $7.90 | $7.93 | $7.76 | $7.78 | $7.78 | 757,484 |
| 2023-03-08 | $7.57 | $7.90 | $7.52 | $7.88 | $7.88 | 961,440 |
| 2023-03-07 | $7.74 | $7.74 | $7.50 | $7.53 | $7.53 | 622,699 |
| 2023-03-06 | $7.88 | $8.09 | $7.68 | $7.73 | $7.73 | 688,317 |
| 2023-03-03 | $7.82 | $7.88 | $7.74 | $7.76 | $7.76 | 752,889 |
| 2023-03-02 | $7.53 | $7.79 | $7.48 | $7.79 | $7.79 | 955,968 |
| 2023-03-01 | $7.46 | $7.74 | $7.46 | $7.58 | $7.58 | 527,991 |
| 2023-02-28 | $7.51 | $7.54 | $7.43 | $7.43 | $7.43 | 497,556 |
| 2023-02-27 | $7.80 | $7.80 | $7.51 | $7.51 | $7.51 | 556,242 |
| 2023-02-24 | $7.70 | $7.82 | $7.66 | $7.68 | $7.68 | 558,886 |
| 2023-02-23 | $7.99 | $8.03 | $7.84 | $7.89 | $7.89 | 643,632 |
| 2023-02-22 | $7.85 | $7.92 | $7.76 | $7.82 | $7.82 | 668,282 |
| 2023-02-21 | $7.89 | $7.96 | $7.82 | $7.83 | $7.83 | 662,870 |
| 2023-02-17 | $8.14 | $8.14 | $7.92 | $7.98 | $7.98 | 780,051 |
| 2023-02-16 | $8.28 | $8.31 | $8.14 | $8.14 | $8.14 | 807,716 |
| 2023-02-15 | $7.85 | $8.37 | $7.85 | $8.35 | $8.35 | 1,053,288 |
| 2023-02-14 | $7.86 | $7.98 | $7.76 | $7.93 | $7.93 | 1,091,990 |
| 2023-02-13 | $7.71 | $7.88 | $7.60 | $7.85 | $7.85 | 1,132,424 |
| 2023-02-10 | $7.72 | $7.77 | $7.42 | $7.68 | $7.68 | 1,241,750 |
| 2023-02-09 | $8.38 | $8.38 | $7.60 | $7.89 | $7.89 | 1,692,768 |
| 2023-02-08 | $8.44 | $8.60 | $8.24 | $8.26 | $8.26 | 1,569,597 |
| 2023-02-07 | $8.14 | $8.43 | $8.14 | $8.41 | $8.41 | 1,523,249 |
| 2023-02-06 | $8.37 | $8.37 | $8.08 | $8.13 | $8.13 | 1,185,871 |
| 2023-02-03 | $8.53 | $8.65 | $8.39 | $8.43 | $8.43 | 1,196,877 |
| 2023-02-02 | $8.48 | $8.70 | $8.39 | $8.62 | $8.62 | 1,724,101 |
| 2023-02-01 | $8.20 | $8.37 | $8.06 | $8.32 | $8.32 | 1,090,315 |
| 2023-01-31 | $8.05 | $8.20 | $8.05 | $8.15 | $8.15 | 937,864 |
| 2023-01-30 | $7.98 | $8.08 | $7.87 | $8.04 | $8.04 | 890,804 |
| 2023-01-27 | $8.04 | $8.17 | $7.97 | $8.06 | $8.06 | 1,069,448 |
| 2023-01-26 | $7.93 | $8.23 | $7.91 | $8.06 | $8.06 | 1,701,261 |
| 2023-01-25 | $7.60 | $7.85 | $7.57 | $7.83 | $7.83 | 1,306,611 |
| 2023-01-24 | $7.64 | $7.74 | $7.56 | $7.67 | $7.67 | 1,023,356 |
| 2023-01-23 | $7.60 | $7.76 | $7.60 | $7.70 | $7.70 | 1,748,970 |
| 2023-01-20 | $7.59 | $7.63 | $7.48 | $7.55 | $7.55 | 853,037 |
| 2023-01-19 | $7.46 | $7.46 | $7.33 | $7.44 | $7.44 | 701,669 |
| 2023-01-18 | $7.65 | $7.69 | $7.40 | $7.51 | $7.51 | 751,558 |
| 2023-01-17 | $7.26 | $7.55 | $7.15 | $7.54 | $7.54 | 1,407,318 |
| 2023-01-13 | $6.95 | $7.21 | $6.85 | $7.20 | $7.20 | 1,142,687 |
| 2023-01-12 | $7.51 | $7.51 | $6.89 | $6.96 | $6.96 | 2,395,223 |
| 2023-01-11 | $7.25 | $7.28 | $7.08 | $7.16 | $7.16 | 717,403 |
| 2023-01-10 | $7.08 | $7.25 | $7.05 | $7.23 | $7.23 | 814,212 |
| 2023-01-09 | $6.96 | $7.25 | $6.89 | $7.12 | $7.12 | 1,103,736 |
| 2023-01-06 | $6.74 | $6.86 | $6.65 | $6.84 | $6.84 | 899,559 |
| 2023-01-05 | $6.80 | $6.85 | $6.64 | $6.66 | $6.66 | 853,542 |
| 2023-01-04 | $6.43 | $6.94 | $6.31 | $6.84 | $6.84 | 2,081,259 |
| 2023-01-03 | $6.41 | $6.53 | $6.23 | $6.34 | $6.34 | 799,601 |
| 2022-12-30 | $6.36 | $6.39 | $6.09 | $6.21 | $6.21 | 1,040,981 |
| 2022-12-29 | $6.32 | $6.49 | $6.27 | $6.46 | $6.46 | 1,085,602 |
| 2022-12-28 | $6.34 | $6.41 | $6.23 | $6.26 | $6.26 | 811,553 |
| 2022-12-27 | $6.57 | $6.63 | $6.33 | $6.40 | $6.40 | 1,123,940 |
| 2022-12-23 | $6.75 | $6.81 | $6.66 | $6.72 | $6.72 | 570,084 |
| 2022-12-22 | $6.76 | $6.82 | $6.64 | $6.79 | $6.79 | 643,331 |
| 2022-12-21 | $6.64 | $6.85 | $6.64 | $6.84 | $6.84 | 600,995 |
| 2022-12-20 | $6.80 | $6.84 | $6.52 | $6.64 | $6.64 | 1,009,856 |
| 2022-12-19 | $6.87 | $6.95 | $6.80 | $6.89 | $6.89 | 1,129,369 |
| 2022-12-16 | $6.96 | $7.00 | $6.74 | $6.88 | $6.88 | 1,663,566 |
| 2022-12-15 | $7.10 | $7.12 | $6.96 | $6.97 | $6.97 | 600,862 |
| 2022-12-14 | $7.30 | $7.38 | $7.17 | $7.19 | $7.19 | 813,074 |
| 2022-12-13 | $7.40 | $7.50 | $7.23 | $7.26 | $7.26 | 827,973 |
| 2022-12-12 | $7.11 | $7.34 | $7.06 | $7.23 | $7.23 | 631,450 |
| 2022-12-09 | $6.94 | $7.40 | $6.82 | $7.13 | $7.13 | 971,536 |
| 2022-12-08 | $7.01 | $7.01 | $6.92 | $6.94 | $6.94 | 783,123 |
| 2022-12-07 | $6.90 | $7.02 | $6.85 | $6.98 | $6.98 | 531,925 |
| 2022-12-06 | $7.08 | $7.25 | $6.93 | $6.96 | $6.96 | 833,201 |
| 2022-12-05 | $7.40 | $7.52 | $7.04 | $7.10 | $7.10 | 933,180 |
| 2022-12-02 | $7.15 | $7.43 | $7.15 | $7.41 | $7.41 | 696,564 |
| 2022-12-01 | $7.29 | $7.34 | $7.07 | $7.27 | $7.27 | 1,581,164 |
| 2022-11-30 | $7.25 | $7.37 | $7.03 | $7.37 | $7.37 | 1,129,210 |
| 2022-11-29 | $7.18 | $7.43 | $7.15 | $7.19 | $7.19 | 963,333 |
| 2022-11-28 | $6.98 | $7.16 | $6.97 | $7.14 | $7.14 | 666,399 |
| 2022-11-25 | $7.14 | $7.15 | $7.01 | $7.06 | $7.06 | 267,278 |
| 2022-11-23 | $7.10 | $7.19 | $7.03 | $7.16 | $7.16 | 510,413 |
| 2022-11-22 | $6.89 | $7.10 | $6.82 | $7.08 | $7.08 | 815,343 |
| 2022-11-21 | $6.78 | $6.89 | $6.71 | $6.85 | $6.85 | 578,546 |
| 2022-11-18 | $7.18 | $7.20 | $6.85 | $6.87 | $6.87 | 875,774 |
| 2022-11-17 | $6.70 | $7.10 | $6.64 | $7.09 | $7.09 | 1,984,588 |
| 2022-11-16 | $7.29 | $7.29 | $6.84 | $6.86 | $6.86 | 1,767,440 |
| 2022-11-15 | $7.21 | $7.46 | $7.19 | $7.36 | $7.36 | 1,485,657 |
| 2022-11-14 | $7.07 | $7.21 | $6.91 | $7.02 | $7.02 | 1,595,981 |
| 2022-11-11 | $6.66 | $7.12 | $6.65 | $7.07 | $7.07 | 1,857,873 |
| 2022-11-10 | $6.20 | $6.72 | $6.18 | $6.61 | $6.61 | 2,108,427 |
| 2022-11-09 | $6.06 | $6.11 | $5.87 | $5.93 | $5.93 | 1,281,330 |
| 2022-11-08 | $6.18 | $6.23 | $6.03 | $6.14 | $6.14 | 872,281 |
| 2022-11-07 | $6.04 | $6.13 | $5.95 | $6.13 | $6.13 | 858,697 |
| 2022-11-04 | $5.79 | $6.04 | $5.73 | $5.97 | $5.97 | 1,691,852 |
| 2022-11-03 | $5.46 | $5.71 | $5.36 | $5.63 | $5.63 | 1,252,212 |
| 2022-11-02 | $5.93 | $5.93 | $5.53 | $5.54 | $5.54 | 1,295,619 |
| 2022-11-01 | $5.80 | $5.96 | $5.77 | $5.86 | $5.86 | 1,363,275 |
| 2022-10-31 | $5.85 | $5.85 | $5.62 | $5.66 | $5.66 | 1,000,539 |
| 2022-10-28 | $6.00 | $6.07 | $5.69 | $5.83 | $5.83 | 2,049,438 |
| 2022-10-27 | $6.09 | $6.22 | $5.95 | $6.01 | $6.01 | 1,233,636 |
| 2022-10-26 | $6.01 | $6.15 | $5.95 | $6.02 | $6.02 | 1,023,304 |
| 2022-10-25 | $5.84 | $6.11 | $5.83 | $6.04 | $6.04 | 1,389,116 |
| 2022-10-24 | $5.94 | $6.00 | $5.72 | $5.85 | $5.85 | 1,303,331 |
| 2022-10-21 | $5.59 | $5.95 | $5.59 | $5.91 | $5.91 | 1,478,221 |
| 2022-10-20 | $5.59 | $5.74 | $5.59 | $5.64 | $5.64 | 1,463,375 |
| 2022-10-19 | $5.46 | $5.61 | $5.40 | $5.55 | $5.55 | 1,752,280 |
| 2022-10-18 | $5.61 | $5.68 | $5.41 | $5.54 | $5.54 | 1,543,809 |
| 2022-10-17 | $5.31 | $5.53 | $5.29 | $5.49 | $5.49 | 1,913,639 |
| 2022-10-14 | $5.45 | $5.52 | $5.26 | $5.27 | $5.27 | 1,390,294 |
| 2022-10-13 | $4.98 | $5.49 | $4.91 | $5.34 | $5.34 | 1,146,557 |
| 2022-10-12 | $4.99 | $5.18 | $4.99 | $5.12 | $5.12 | 1,651,918 |
| 2022-10-11 | $5.25 | $5.29 | $4.89 | $4.98 | $4.98 | 1,866,408 |
| 2022-10-10 | $5.38 | $5.38 | $5.26 | $5.29 | $5.29 | 1,326,047 |
| 2022-10-07 | $5.45 | $5.54 | $5.29 | $5.36 | $5.36 | 1,906,898 |
| 2022-10-06 | $5.53 | $5.66 | $5.52 | $5.56 | $5.56 | 1,746,164 |
| 2022-10-05 | $5.36 | $5.58 | $5.33 | $5.56 | $5.56 | 1,935,674 |
| 2022-10-04 | $5.15 | $5.49 | $5.14 | $5.47 | $5.47 | 2,023,550 |
| 2022-10-03 | $4.83 | $5.15 | $4.83 | $5.03 | $5.03 | 1,979,022 |
| 2022-09-30 | $4.88 | $5.03 | $4.84 | $4.84 | $4.84 | 1,761,874 |
| 2022-09-29 | $4.98 | $5.01 | $4.81 | $4.90 | $4.90 | 2,640,386 |
| 2022-09-28 | $4.97 | $5.14 | $4.95 | $5.09 | $5.09 | 1,640,673 |
| 2022-09-27 | $5.04 | $5.11 | $4.98 | $5.07 | $5.07 | 1,282,858 |
| 2022-09-26 | $5.06 | $5.21 | $4.95 | $4.97 | $4.97 | 1,429,070 |
| 2022-09-23 | $5.13 | $5.15 | $5.03 | $5.13 | $5.13 | 1,533,277 |
| 2022-09-22 | $5.25 | $5.30 | $5.17 | $5.21 | $5.21 | 1,273,689 |
| 2022-09-21 | $5.38 | $5.45 | $5.27 | $5.30 | $5.30 | 1,196,246 |
| 2022-09-20 | $5.49 | $5.49 | $5.38 | $5.39 | $5.39 | 1,112,332 |
| 2022-09-19 | $5.47 | $5.58 | $5.37 | $5.50 | $5.50 | 1,147,791 |
| 2022-09-16 | $5.45 | $5.60 | $5.42 | $5.57 | $5.57 | 1,505,833 |
| 2022-09-15 | $5.54 | $5.68 | $5.48 | $5.50 | $5.50 | 1,311,735 |
| 2022-09-14 | $5.64 | $5.65 | $5.47 | $5.56 | $5.56 | 1,834,040 |
| 2022-09-13 | $5.77 | $5.78 | $5.55 | $5.57 | $5.57 | 2,002,305 |
| 2022-09-12 | $5.85 | $5.93 | $5.83 | $5.86 | $5.86 | 1,113,688 |
| 2022-09-09 | $5.66 | $5.83 | $5.66 | $5.78 | $5.78 | 1,595,582 |
| 2022-09-08 | $5.60 | $5.67 | $5.44 | $5.60 | $5.60 | 2,110,486 |
| 2022-09-07 | $5.69 | $5.72 | $5.57 | $5.66 | $5.66 | 1,253,069 |
| 2022-09-06 | $5.94 | $5.94 | $5.66 | $5.74 | $5.74 | 1,750,006 |
| 2022-09-02 | $6.06 | $6.10 | $5.87 | $5.90 | $5.90 | 1,109,442 |
| 2022-09-01 | $6.18 | $6.18 | $5.83 | $6.02 | $6.02 | 2,042,030 |
| 2022-08-31 | $6.38 | $6.38 | $6.18 | $6.23 | $6.23 | 1,004,872 |
| 2022-08-30 | $6.33 | $6.37 | $6.24 | $6.31 | $6.31 | 1,167,019 |
| 2022-08-29 | $6.34 | $6.42 | $6.23 | $6.24 | $6.24 | 1,286,416 |
| 2022-08-26 | $6.73 | $6.79 | $6.38 | $6.40 | $6.40 | 1,726,820 |
| 2022-08-25 | $6.63 | $6.81 | $6.62 | $6.72 | $6.72 | 1,810,195 |
| 2022-08-24 | $6.64 | $6.67 | $6.54 | $6.57 | $6.57 | 1,298,119 |
| 2022-08-23 | $6.62 | $6.77 | $6.58 | $6.61 | $6.61 | 1,156,475 |
| 2022-08-22 | $6.69 | $6.71 | $6.55 | $6.57 | $6.57 | 1,314,902 |
| 2022-08-19 | $6.96 | $7.06 | $6.71 | $6.74 | $6.74 | 2,214,288 |
| 2022-08-18 | $6.97 | $7.13 | $6.85 | $7.09 | $7.09 | 1,939,545 |
| 2022-08-17 | $7.02 | $7.06 | $6.88 | $7.00 | $7.00 | 1,244,249 |
| 2022-08-16 | $7.12 | $7.17 | $6.97 | $7.04 | $7.04 | 2,184,119 |
| 2022-08-15 | $7.55 | $7.55 | $7.15 | $7.16 | $7.16 | 3,406,426 |
| 2022-08-12 | $7.27 | $7.63 | $7.12 | $7.53 | $7.53 | 4,575,200 |
| 2022-08-11 | $6.66 | $7.75 | $6.66 | $7.22 | $7.22 | 5,432,371 |
| 2022-08-10 | $6.80 | $7.09 | $6.72 | $7.08 | $7.08 | 1,698,702 |
| 2022-08-09 | $6.96 | $6.96 | $6.60 | $6.68 | $6.68 | 2,043,428 |
| 2022-08-08 | $6.93 | $7.05 | $6.89 | $7.03 | $7.03 | 1,277,491 |
| 2022-08-05 | $7.00 | $7.03 | $6.88 | $6.93 | $6.93 | 1,535,654 |
| 2022-08-04 | $7.09 | $7.20 | $7.02 | $7.02 | $7.02 | 1,652,081 |
| 2022-08-03 | $7.00 | $7.21 | $6.92 | $7.16 | $7.16 | 1,562,397 |
| 2022-08-02 | $6.75 | $7.15 | $6.72 | $6.97 | $6.97 | 1,454,412 |
| 2022-08-01 | $7.16 | $7.22 | $6.81 | $6.83 | $6.83 | 2,030,232 |
| 2022-07-29 | $7.18 | $7.31 | $7.04 | $7.16 | $7.16 | 1,904,921 |
| 2022-07-28 | $7.20 | $7.30 | $7.03 | $7.18 | $7.18 | 1,332,578 |
| 2022-07-27 | $7.09 | $7.24 | $6.97 | $7.23 | $7.23 | 1,333,126 |
| 2022-07-26 | $7.04 | $7.08 | $6.90 | $6.96 | $6.96 | 2,124,512 |
| 2022-07-25 | $7.10 | $7.14 | $6.95 | $7.06 | $7.06 | 1,043,706 |
| 2022-07-22 | $7.35 | $7.49 | $6.99 | $7.06 | $7.06 | 2,061,514 |
| 2022-07-21 | $7.00 | $7.43 | $6.96 | $7.40 | $7.40 | 2,007,222 |
| 2022-07-20 | $6.66 | $7.00 | $6.61 | $6.95 | $6.95 | 1,589,845 |
| 2022-07-19 | $6.60 | $6.82 | $6.60 | $6.69 | $6.69 | 1,892,876 |
| 2022-07-18 | $6.56 | $6.74 | $6.48 | $6.54 | $6.54 | 2,258,393 |
| 2022-07-15 | $6.64 | $6.73 | $6.42 | $6.49 | $6.49 | 2,251,908 |
| 2022-07-14 | $6.61 | $6.72 | $6.18 | $6.57 | $6.57 | 5,704,460 |
| 2022-07-13 | $6.47 | $7.20 | $6.46 | $6.85 | $6.85 | 6,781,498 |
| 2022-07-12 | $6.50 | $6.98 | $6.33 | $6.46 | $6.46 | 3,071,446 |
| 2022-07-11 | $6.60 | $6.60 | $6.30 | $6.35 | $6.35 | 2,296,297 |
| 2022-07-08 | $6.60 | $6.74 | $6.45 | $6.64 | $6.64 | 1,766,608 |
| 2022-07-07 | $6.60 | $6.83 | $6.60 | $6.65 | $6.65 | 2,203,552 |
| 2022-07-06 | $6.60 | $6.74 | $6.39 | $6.51 | $6.51 | 3,697,213 |
| 2022-07-05 | $7.07 | $7.12 | $6.55 | $6.59 | $6.59 | 5,155,062 |
| 2022-07-01 | $7.31 | $7.48 | $7.13 | $7.23 | $7.23 | 2,331,486 |
| 2022-06-30 | $7.35 | $7.75 | $7.21 | $7.48 | $7.48 | 3,067,338 |
| 2022-06-29 | $7.87 | $8.00 | $7.35 | $7.50 | $7.50 | 4,097,888 |
| 2022-06-28 | $9.26 | $9.40 | $8.90 | $8.94 | $7.66 | 4,202,590 |
| 2022-06-27 | $9.00 | $9.66 | $9.00 | $9.20 | $7.89 | 4,354,024 |
| 2022-06-24 | $8.95 | $9.21 | $8.92 | $8.99 | $7.71 | 2,708,475 |
| 2022-06-23 | $8.83 | $9.03 | $8.79 | $8.98 | $7.70 | 2,283,159 |
| 2022-06-22 | $8.64 | $8.92 | $8.32 | $8.91 | $7.64 | 2,975,856 |
| 2022-06-21 | $8.50 | $9.11 | $8.22 | $8.92 | $7.65 | 3,736,863 |
| 2022-06-17 | $8.53 | $8.62 | $8.28 | $8.58 | $7.35 | 3,024,558 |
| 2022-06-16 | $9.06 | $9.09 | $8.37 | $8.43 | $7.23 | 4,409,350 |
| 2022-06-15 | $9.30 | $9.38 | $9.05 | $9.25 | $7.93 | 2,474,675 |
| 2022-06-14 | $9.21 | $9.42 | $9.11 | $9.30 | $7.97 | 1,796,522 |
| 2022-06-13 | $9.60 | $9.68 | $9.05 | $9.07 | $7.77 | 3,789,232 |
| 2022-06-10 | $9.70 | $9.96 | $9.66 | $9.78 | $8.38 | 2,292,036 |
| 2022-06-09 | $9.49 | $9.99 | $9.49 | $9.83 | $8.43 | 3,501,372 |
| 2022-06-08 | $9.52 | $9.67 | $9.37 | $9.62 | $8.25 | 2,187,184 |
| 2022-06-07 | $9.42 | $9.58 | $9.36 | $9.56 | $8.19 | 1,112,751 |
| 2022-06-06 | $9.53 | $9.69 | $9.40 | $9.54 | $8.18 | 1,690,353 |
| 2022-06-03 | $9.50 | $9.50 | $9.32 | $9.43 | $8.08 | 1,182,859 |
| 2022-06-02 | $9.46 | $9.81 | $9.41 | $9.59 | $8.22 | 2,443,657 |
| 2022-06-01 | $9.66 | $9.85 | $9.32 | $9.47 | $8.12 | 1,250,675 |
| 2022-05-31 | $9.52 | $9.70 | $9.47 | $9.52 | $8.16 | 2,177,113 |
| 2022-05-27 | $9.54 | $9.66 | $9.43 | $9.50 | $8.14 | 2,448,144 |
| 2022-05-26 | $9.25 | $9.58 | $9.25 | $9.39 | $8.05 | 2,417,645 |
| 2022-05-25 | $8.90 | $9.38 | $8.90 | $9.25 | $7.93 | 1,969,641 |
| 2022-05-24 | $9.19 | $9.19 | $8.81 | $8.95 | $7.67 | 2,443,029 |
| 2022-05-23 | $9.40 | $9.55 | $9.24 | $9.39 | $8.05 | 1,930,644 |
| 2022-05-20 | $9.37 | $9.44 | $9.09 | $9.38 | $8.04 | 1,878,770 |
| 2022-05-19 | $9.38 | $9.58 | $9.30 | $9.31 | $7.98 | 2,165,463 |
| 2022-05-18 | $9.69 | $9.91 | $9.34 | $9.42 | $8.07 | 2,227,588 |
| 2022-05-17 | $9.60 | $10.23 | $9.60 | $9.96 | $8.54 | 4,467,721 |
| 2022-05-16 | $9.21 | $9.55 | $9.20 | $9.49 | $8.13 | 3,857,833 |
| 2022-05-13 | $8.65 | $9.46 | $8.59 | $9.41 | $8.07 | 3,914,188 |
| 2022-05-12 | $7.41 | $8.49 | $7.30 | $8.31 | $7.12 | 5,522,212 |
| 2022-05-11 | $8.32 | $8.45 | $7.95 | $7.97 | $6.83 | 2,591,663 |
| 2022-05-10 | $8.33 | $8.47 | $8.11 | $8.38 | $7.18 | 2,482,474 |
| 2022-05-09 | $8.60 | $8.70 | $8.06 | $8.19 | $7.02 | 4,106,522 |
| 2022-05-06 | $9.10 | $9.14 | $8.68 | $8.78 | $7.53 | 3,409,428 |
| 2022-05-05 | $9.41 | $9.46 | $9.06 | $9.21 | $7.89 | 1,938,079 |
| 2022-05-04 | $9.40 | $9.54 | $9.06 | $9.51 | $8.15 | 1,637,379 |
| 2022-05-03 | $9.21 | $9.40 | $9.17 | $9.33 | $8.00 | 2,109,508 |
| 2022-05-02 | $9.03 | $9.29 | $8.95 | $9.28 | $7.95 | 2,328,309 |
| 2022-04-29 | $9.02 | $9.37 | $8.98 | $8.99 | $7.71 | 4,412,297 |
| 2022-04-28 | $8.71 | $9.20 | $8.57 | $9.07 | $7.77 | 2,502,151 |
| 2022-04-27 | $8.65 | $8.88 | $8.53 | $8.57 | $7.35 | 1,690,033 |
| 2022-04-26 | $8.75 | $8.83 | $8.54 | $8.68 | $7.44 | 2,426,292 |
| 2022-04-25 | $8.69 | $8.85 | $8.55 | $8.79 | $7.53 | 1,768,083 |
| 2022-04-22 | $8.90 | $9.02 | $8.61 | $8.75 | $7.50 | 2,471,306 |
| 2022-04-21 | $9.39 | $9.46 | $8.91 | $8.95 | $7.67 | 1,825,436 |
| 2022-04-20 | $9.31 | $9.45 | $9.14 | $9.23 | $7.91 | 1,371,037 |
| 2022-04-19 | $9.09 | $9.31 | $8.85 | $9.18 | $7.87 | 2,257,547 |
| 2022-04-18 | $9.10 | $9.30 | $9.05 | $9.11 | $7.81 | 2,009,749 |
| 2022-04-14 | $9.45 | $9.51 | $9.14 | $9.16 | $7.85 | 1,886,548 |
| 2022-04-13 | $9.34 | $9.49 | $9.29 | $9.39 | $8.05 | 1,494,237 |
| 2022-04-12 | $9.55 | $9.68 | $9.25 | $9.28 | $7.95 | 1,983,444 |
| 2022-04-11 | $9.45 | $9.65 | $9.30 | $9.40 | $8.06 | 2,231,845 |
| 2022-04-08 | $9.78 | $9.81 | $9.51 | $9.51 | $8.15 | 3,382,385 |
| 2022-04-07 | $10.21 | $10.33 | $9.65 | $9.77 | $8.37 | 7,468,856 |
| 2022-04-06 | $10.48 | $10.70 | $10.20 | $10.42 | $8.93 | 2,999,580 |
| 2022-04-05 | $10.97 | $10.98 | $10.50 | $10.53 | $9.03 | 2,947,157 |
| 2022-04-04 | $10.83 | $11.11 | $10.75 | $11.02 | $9.45 | 1,906,428 |
| 2022-04-01 | $10.95 | $11.00 | $10.52 | $10.72 | $9.19 | 2,625,622 |
| 2022-03-31 | $10.97 | $11.05 | $10.71 | $10.86 | $9.31 | 3,016,352 |
| 2022-03-30 | $11.65 | $11.71 | $10.93 | $10.97 | $9.40 | 2,850,307 |
| 2022-03-29 | $12.00 | $12.08 | $11.63 | $11.65 | $9.99 | 3,252,835 |
| 2022-03-28 | $11.75 | $11.98 | $11.68 | $11.94 | $10.23 | 1,674,335 |
| 2022-03-25 | $12.06 | $12.07 | $11.62 | $11.70 | $10.03 | 1,935,847 |
| 2022-03-24 | $11.86 | $12.36 | $11.77 | $11.95 | $10.24 | 2,973,169 |
| 2022-03-23 | $11.53 | $12.21 | $11.46 | $11.85 | $10.16 | 4,569,290 |
| 2022-03-22 | $11.35 | $11.99 | $11.35 | $11.72 | $10.05 | 3,115,111 |
| 2022-03-21 | $11.48 | $11.64 | $11.16 | $11.35 | $9.73 | 1,981,610 |
| 2022-03-18 | $11.32 | $11.79 | $11.24 | $11.60 | $9.94 | 2,732,434 |
| 2022-03-17 | $11.22 | $11.55 | $11.16 | $11.48 | $9.84 | 2,119,580 |
| 2022-03-16 | $10.76 | $11.43 | $10.72 | $11.39 | $9.76 | 4,320,053 |
| 2022-03-15 | $10.05 | $10.54 | $9.89 | $10.52 | $9.02 | 2,623,689 |
| 2022-03-14 | $10.50 | $10.55 | $9.96 | $10.14 | $8.69 | 4,528,530 |
| 2022-03-11 | $11.17 | $11.17 | $10.54 | $10.54 | $9.03 | 2,137,201 |
| 2022-03-10 | $10.85 | $11.05 | $10.75 | $10.98 | $9.41 | 2,017,728 |
| 2022-03-09 | $10.80 | $11.38 | $10.76 | $11.08 | $9.50 | 2,595,651 |
| 2022-03-08 | $10.64 | $10.87 | $10.32 | $10.59 | $9.08 | 3,497,217 |
| 2022-03-07 | $11.04 | $11.14 | $10.66 | $10.67 | $9.15 | 5,779,294 |
| 2022-03-04 | $11.05 | $11.25 | $10.92 | $11.09 | $9.51 | 3,201,679 |
| 2022-03-03 | $11.54 | $11.63 | $11.22 | $11.27 | $9.66 | 1,973,595 |
| 2022-03-02 | $11.02 | $11.64 | $11.01 | $11.56 | $9.91 | 2,973,313 |
| 2022-03-01 | $11.10 | $11.20 | $10.90 | $11.04 | $9.46 | 2,775,687 |
| 2022-02-28 | $11.47 | $11.53 | $11.03 | $11.11 | $9.52 | 3,741,924 |
| 2022-02-25 | $11.56 | $11.83 | $11.41 | $11.62 | $9.96 | 2,930,675 |
| 2022-02-24 | $10.40 | $11.62 | $10.34 | $11.59 | $9.93 | 4,385,074 |
| 2022-02-23 | $11.24 | $11.51 | $11.00 | $11.03 | $9.45 | 3,986,707 |
| 2022-02-22 | $10.94 | $11.39 | $10.91 | $11.02 | $9.45 | 3,204,764 |
| 2022-02-18 | $11.25 | $11.56 | $10.90 | $11.30 | $9.69 | 4,920,006 |
| 2022-02-17 | $11.31 | $11.56 | $10.09 | $10.99 | $9.42 | 10,018,355 |
| 2022-02-16 | $12.00 | $12.37 | $11.91 | $12.26 | $10.51 | 5,315,722 |
| 2022-02-15 | $11.28 | $12.16 | $11.25 | $12.10 | $10.37 | 4,001,340 |
| 2022-02-14 | $11.16 | $11.53 | $10.97 | $11.00 | $9.43 | 4,262,043 |
| 2022-02-11 | $11.40 | $11.91 | $11.13 | $11.21 | $9.61 | 4,100,078 |
| 2022-02-10 | $11.21 | $11.67 | $11.21 | $11.40 | $9.77 | 3,118,597 |
| 2022-02-09 | $11.20 | $11.48 | $11.00 | $11.43 | $9.80 | 3,323,290 |
| 2022-02-08 | $10.70 | $11.06 | $10.67 | $11.03 | $9.45 | 2,197,240 |
| 2022-02-07 | $10.60 | $11.03 | $10.55 | $10.74 | $9.21 | 2,238,080 |
| 2022-02-04 | $10.19 | $10.64 | $10.13 | $10.52 | $9.02 | 2,605,133 |
| 2022-02-03 | $10.56 | $10.70 | $10.12 | $10.13 | $8.68 | 3,172,321 |
| 2022-02-02 | $10.98 | $11.05 | $10.50 | $10.74 | $9.21 | 2,379,689 |
| 2022-02-01 | $10.93 | $11.08 | $10.75 | $10.79 | $9.25 | 2,660,495 |
| 2022-01-31 | $10.45 | $11.00 | $10.45 | $10.87 | $9.32 | 2,632,783 |
| 2022-01-28 | $10.41 | $10.50 | $10.03 | $10.43 | $8.94 | 3,737,013 |
| 2022-01-27 | $10.72 | $10.72 | $10.09 | $10.46 | $8.97 | 4,229,697 |
| 2022-01-26 | $10.63 | $11.10 | $10.40 | $10.52 | $9.02 | 3,989,029 |
| 2022-01-25 | $10.72 | $10.78 | $10.17 | $10.40 | $8.91 | 3,577,674 |
| 2022-01-24 | $10.68 | $10.95 | $10.03 | $10.92 | $9.36 | 4,820,149 |
| 2022-01-21 | $11.12 | $11.34 | $10.76 | $10.98 | $9.41 | 5,347,207 |
| 2022-01-20 | $11.72 | $12.02 | $11.32 | $11.37 | $9.75 | 4,079,373 |
| 2022-01-19 | $12.60 | $12.87 | $11.47 | $11.53 | $9.88 | 7,022,132 |
| 2022-01-18 | $12.85 | $13.22 | $12.60 | $12.61 | $10.81 | 3,146,831 |
| 2022-01-14 | $12.50 | $12.99 | $12.36 | $12.95 | $11.10 | 3,679,008 |
| 2022-01-13 | $13.00 | $13.22 | $12.51 | $12.68 | $10.87 | 2,849,367 |
| 2022-01-12 | $13.00 | $13.05 | $12.54 | $12.95 | $11.10 | 2,932,000 |
| 2022-01-11 | $13.28 | $13.51 | $12.66 | $12.82 | $10.99 | 4,927,243 |
| 2022-01-10 | $12.55 | $13.01 | $12.40 | $13.01 | $11.15 | 4,791,400 |
| 2022-01-07 | $12.00 | $12.72 | $12.00 | $12.67 | $10.86 | 5,624,258 |
| 2022-01-06 | $12.00 | $12.35 | $11.66 | $12.00 | $10.29 | 4,624,495 |
| 2022-01-05 | $12.50 | $12.77 | $11.88 | $12.03 | $10.31 | 6,518,586 |
| 2022-01-04 | $13.10 | $13.25 | $12.27 | $12.40 | $10.63 | 9,329,392 |
| 2022-01-03 | $16.23 | $16.28 | $13.01 | $13.02 | $11.16 | 14,565,313 |
| 2021-12-31 | $15.24 | $16.50 | $15.17 | $15.99 | $13.71 | 8,541,428 |
| 2021-12-30 | $14.73 | $15.50 | $14.25 | $15.18 | $13.01 | 7,684,573 |
| 2021-12-29 | $13.85 | $14.91 | $13.72 | $14.50 | $12.43 | 4,755,029 |
| 2021-12-28 | $14.20 | $14.70 | $13.70 | $13.85 | $11.87 | 6,133,877 |
| 2021-12-27 | $12.62 | $14.08 | $12.55 | $14.06 | $12.05 | 5,638,117 |
| 2021-12-23 | $12.58 | $12.88 | $12.37 | $12.47 | $10.69 | 2,771,624 |
| 2021-12-22 | $11.90 | $12.58 | $11.79 | $12.53 | $10.74 | 3,835,189 |
| 2021-12-21 | $11.86 | $11.99 | $11.63 | $11.92 | $10.22 | 2,004,580 |
| 2021-12-20 | $11.78 | $12.18 | $11.34 | $11.56 | $9.91 | 3,816,326 |
| 2021-12-17 | $11.25 | $12.20 | $11.14 | $11.96 | $10.25 | 5,418,884 |
| 2021-12-16 | $11.68 | $11.72 | $11.11 | $11.36 | $9.74 | 3,125,728 |
| 2021-12-15 | $11.43 | $11.60 | $10.80 | $11.54 | $9.89 | 3,407,668 |
| 2021-12-14 | $11.29 | $11.46 | $11.09 | $11.41 | $9.78 | 2,408,905 |
| 2021-12-13 | $11.63 | $12.17 | $11.21 | $11.50 | $9.86 | 4,178,498 |
| 2021-12-10 | $11.20 | $11.60 | $11.17 | $11.60 | $9.94 | 3,563,212 |
| 2021-12-09 | $11.32 | $11.45 | $10.79 | $11.06 | $9.48 | 3,136,967 |
| 2021-12-08 | $11.25 | $11.84 | $11.25 | $11.53 | $9.88 | 4,241,302 |
| 2021-12-07 | $10.44 | $11.29 | $10.42 | $11.17 | $9.57 | 4,239,944 |
| 2021-12-06 | $10.45 | $10.49 | $10.00 | $10.17 | $8.72 | 2,060,551 |
| 2021-12-03 | $10.48 | $10.59 | $9.93 | $10.43 | $8.94 | 4,383,510 |
| 2021-12-02 | $9.97 | $10.27 | $9.90 | $10.27 | $8.80 | 2,603,480 |
| 2021-12-01 | $10.11 | $10.41 | $9.90 | $10.01 | $8.58 | 3,381,359 |
| 2021-11-30 | $10.00 | $10.22 | $9.48 | $9.95 | $8.53 | 4,293,540 |
| 2021-11-29 | $10.00 | $10.24 | $9.88 | $10.00 | $8.57 | 1,786,411 |
| 2021-11-26 | $9.82 | $9.96 | $9.65 | $9.92 | $8.50 | 1,994,187 |
| 2021-11-24 | $10.00 | $10.31 | $9.95 | $10.10 | $8.66 | 1,616,799 |
| 2021-11-23 | $9.98 | $10.02 | $9.56 | $10.00 | $8.57 | 3,641,136 |
| 2021-11-22 | $9.97 | $10.35 | $9.80 | $9.96 | $8.54 | 2,724,508 |
| 2021-11-19 | $9.96 | $10.23 | $9.90 | $10.00 | $8.57 | 1,658,256 |
| 2021-11-18 | $10.10 | $10.38 | $9.81 | $10.03 | $8.60 | 2,687,377 |
| 2021-11-17 | $10.18 | $10.46 | $10.02 | $10.04 | $8.61 | 2,044,934 |
| 2021-11-16 | $10.17 | $10.24 | $9.96 | $10.17 | $8.72 | 1,827,687 |
| 2021-11-15 | $10.48 | $10.59 | $10.04 | $10.21 | $8.75 | 3,074,591 |
| 2021-11-12 | $10.26 | $10.73 | $10.26 | $10.39 | $8.91 | 2,534,180 |
| 2021-11-11 | $9.96 | $10.43 | $9.93 | $10.24 | $8.78 | 2,528,193 |
| 2021-11-10 | $10.04 | $10.25 | $9.73 | $9.81 | $8.41 | 4,852,522 |
| 2021-11-09 | $11.00 | $11.08 | $10.13 | $10.13 | $8.68 | 6,408,328 |
| 2021-11-08 | $11.79 | $11.90 | $10.87 | $10.95 | $9.39 | 6,612,411 |
| 2021-11-05 | $10.81 | $12.15 | $10.81 | $11.45 | $9.81 | 7,393,884 |
| 2021-11-04 | $11.36 | $11.39 | $10.48 | $10.72 | $9.19 | 5,272,535 |
| 2021-11-03 | $10.73 | $11.02 | $10.31 | $10.88 | $9.33 | 3,394,109 |
| 2021-11-02 | $11.11 | $11.39 | $10.53 | $10.77 | $9.23 | 4,206,208 |
| 2021-11-01 | $10.74 | $11.10 | $10.57 | $11.06 | $9.48 | 2,571,970 |
| 2021-10-29 | $10.61 | $10.67 | $10.44 | $10.56 | $9.05 | 1,565,000 |
| 2021-10-28 | $10.34 | $10.86 | $10.34 | $10.67 | $9.15 | 2,677,923 |
| 2021-10-27 | $10.23 | $10.51 | $10.11 | $10.25 | $8.79 | 1,676,403 |
| 2021-10-26 | $10.49 | $10.55 | $10.14 | $10.25 | $8.79 | 2,416,494 |
| 2021-10-25 | $10.14 | $10.65 | $10.12 | $10.48 | $8.98 | 2,497,032 |
| 2021-10-22 | $10.61 | $10.61 | $10.08 | $10.26 | $8.79 | 2,020,521 |
| 2021-10-21 | $10.65 | $10.80 | $10.57 | $10.61 | $9.09 | 2,371,780 |
| 2021-10-20 | $10.57 | $10.85 | $10.50 | $10.71 | $9.18 | 1,977,282 |
| 2021-10-19 | $10.34 | $10.75 | $10.21 | $10.68 | $9.15 | 2,462,040 |
| 2021-10-18 | $9.75 | $10.52 | $9.65 | $10.36 | $8.88 | 4,475,980 |
| 2021-10-15 | $10.23 | $10.24 | $9.60 | $9.79 | $8.39 | 4,678,883 |
| 2021-10-14 | $10.17 | $10.28 | $9.89 | $10.08 | $8.64 | 3,164,251 |
| 2021-10-13 | $10.30 | $10.47 | $10.07 | $10.09 | $8.65 | 2,318,712 |
| 2021-10-12 | $10.37 | $10.50 | $10.11 | $10.32 | $8.85 | 1,848,370 |
| 2021-10-11 | $10.36 | $10.72 | $10.29 | $10.34 | $8.86 | 1,674,078 |
| 2021-10-08 | $10.46 | $10.48 | $10.22 | $10.35 | $8.87 | 1,155,579 |
| 2021-10-07 | $10.43 | $10.67 | $10.37 | $10.39 | $8.91 | 2,299,786 |
| 2021-10-06 | $10.27 | $10.47 | $10.23 | $10.31 | $8.84 | 1,863,944 |
| 2021-10-05 | $10.23 | $10.67 | $10.21 | $10.60 | $9.09 | 1,849,917 |
| 2021-10-04 | $10.35 | $10.44 | $10.09 | $10.22 | $8.76 | 2,611,201 |
| 2021-10-01 | $10.63 | $10.72 | $10.41 | $10.56 | $9.05 | 1,451,170 |
| 2021-09-30 | $10.25 | $10.88 | $10.24 | $10.67 | $9.15 | 2,949,094 |
| 2021-09-29 | $10.41 | $10.62 | $10.14 | $10.19 | $8.73 | 2,075,487 |
| 2021-09-28 | $10.69 | $10.75 | $10.26 | $10.39 | $8.91 | 2,776,092 |
| 2021-09-27 | $10.74 | $11.10 | $10.55 | $10.90 | $9.34 | 1,806,367 |
| 2021-09-24 | $10.69 | $10.72 | $10.48 | $10.65 | $9.13 | 1,318,554 |
| 2021-09-23 | $10.61 | $10.98 | $10.46 | $10.80 | $9.26 | 3,248,311 |
| 2021-09-22 | $10.44 | $10.72 | $10.34 | $10.54 | $9.03 | 3,445,946 |
| 2021-09-21 | $10.36 | $10.52 | $10.11 | $10.26 | $8.79 | 2,889,232 |
| 2021-09-20 | $10.24 | $10.51 | $10.07 | $10.28 | $8.81 | 3,888,162 |
| 2021-09-17 | $11.00 | $11.00 | $10.47 | $10.79 | $9.25 | 6,279,489 |
| 2021-09-16 | $11.47 | $11.47 | $11.12 | $11.16 | $9.57 | 2,830,293 |
| 2021-09-15 | $11.40 | $11.52 | $11.10 | $11.48 | $9.84 | 2,967,808 |
| 2021-09-14 | $11.57 | $11.88 | $11.31 | $11.40 | $9.77 | 2,144,327 |
| 2021-09-13 | $12.07 | $12.11 | $11.48 | $11.58 | $9.93 | 1,969,390 |
| 2021-09-10 | $11.34 | $12.10 | $11.34 | $11.90 | $10.20 | 6,749,103 |
| 2021-09-09 | $11.10 | $11.53 | $11.05 | $11.28 | $9.67 | 3,198,517 |
| 2021-09-08 | $11.78 | $11.79 | $10.87 | $11.15 | $9.56 | 6,058,246 |
| 2021-09-07 | $12.50 | $12.61 | $11.69 | $11.70 | $10.03 | 5,028,782 |
| 2021-09-03 | $12.30 | $12.78 | $12.26 | $12.51 | $10.72 | 2,331,940 |
| 2021-09-02 | $12.40 | $12.49 | $12.17 | $12.30 | $10.54 | 2,179,919 |
| 2021-09-01 | $11.91 | $12.46 | $11.66 | $12.26 | $10.51 | 4,512,426 |
| 2021-08-31 | $11.78 | $11.95 | $11.56 | $11.77 | $10.09 | 6,180,576 |
| 2021-08-30 | $12.47 | $12.51 | $11.56 | $11.81 | $10.12 | 6,532,257 |
| 2021-08-27 | $12.13 | $12.58 | $11.96 | $12.45 | $10.67 | 2,903,556 |
| 2021-08-26 | $12.60 | $12.65 | $11.99 | $12.15 | $10.41 | 3,130,915 |
| 2021-08-25 | $12.48 | $12.80 | $12.45 | $12.58 | $10.78 | 2,161,679 |
| 2021-08-24 | $12.66 | $12.84 | $12.30 | $12.45 | $10.67 | 3,166,631 |
| 2021-08-23 | $12.31 | $12.68 | $12.10 | $12.64 | $10.83 | 3,872,946 |
| 2021-08-20 | $12.04 | $12.26 | $11.97 | $12.04 | $10.32 | 2,833,522 |
| 2021-08-19 | $12.52 | $12.54 | $11.78 | $12.04 | $10.32 | 5,446,504 |
| 2021-08-18 | $12.66 | $12.92 | $12.60 | $12.69 | $10.88 | 2,195,857 |
| 2021-08-17 | $12.68 | $12.80 | $12.35 | $12.59 | $10.79 | 3,058,882 |
| 2021-08-16 | $13.50 | $13.51 | $12.74 | $12.75 | $10.93 | 4,578,544 |
| 2021-08-13 | $14.24 | $14.24 | $13.44 | $13.52 | $11.59 | 3,986,023 |
| 2021-08-12 | $14.56 | $14.58 | $14.13 | $14.26 | $12.22 | 2,168,593 |
| 2021-08-11 | $14.54 | $14.59 | $14.17 | $14.58 | $12.50 | 2,754,657 |
| 2021-08-10 | $14.73 | $14.90 | $14.21 | $14.50 | $12.43 | 3,672,981 |
| 2021-08-09 | $14.04 | $14.82 | $13.50 | $14.65 | $12.56 | 5,305,256 |
| 2021-08-06 | $13.47 | $14.43 | $13.31 | $13.92 | $11.93 | 6,200,342 |
| 2021-08-05 | $14.65 | $14.89 | $13.25 | $13.37 | $11.46 | 9,982,266 |
| 2021-08-04 | $13.83 | $14.06 | $13.61 | $13.88 | $11.90 | 3,856,578 |
| 2021-08-03 | $14.19 | $14.20 | $13.48 | $13.74 | $11.78 | 4,106,083 |
| 2021-08-02 | $13.90 | $14.19 | $13.45 | $13.99 | $11.99 | 4,207,014 |
| 2021-07-30 | $13.40 | $13.91 | $13.20 | $13.67 | $11.72 | 3,667,047 |
| 2021-07-29 | $13.48 | $13.93 | $13.12 | $13.65 | $11.70 | 3,161,123 |
| 2021-07-28 | $12.91 | $13.48 | $12.91 | $13.30 | $11.40 | 3,469,966 |
| 2021-07-27 | $13.00 | $13.08 | $12.05 | $12.72 | $10.90 | 5,172,277 |
| 2021-07-26 | $12.89 | $13.53 | $12.68 | $13.15 | $11.27 | 2,729,254 |
| 2021-07-23 | $13.46 | $13.51 | $12.85 | $13.20 | $11.31 | 4,102,164 |
| 2021-07-22 | $13.98 | $13.98 | $13.27 | $13.49 | $11.56 | 2,682,865 |
| 2021-07-21 | $13.55 | $14.04 | $13.42 | $13.98 | $11.98 | 2,274,554 |
| 2021-07-20 | $13.89 | $13.89 | $13.17 | $13.38 | $11.47 | 3,812,761 |
| 2021-07-19 | $13.58 | $14.07 | $13.40 | $13.90 | $11.91 | 2,263,059 |
| 2021-07-16 | $14.35 | $14.47 | $13.86 | $14.01 | $12.01 | 2,355,953 |
| 2021-07-15 | $14.65 | $14.86 | $14.06 | $14.29 | $12.25 | 3,212,857 |
| 2021-07-14 | $15.12 | $15.93 | $14.72 | $14.79 | $12.68 | 3,656,040 |
| 2021-07-13 | $15.54 | $15.54 | $14.91 | $14.95 | $12.81 | 2,386,232 |
| 2021-07-12 | $15.13 | $15.67 | $14.61 | $15.39 | $13.19 | 2,602,101 |
| 2021-07-09 | $14.94 | $15.34 | $14.39 | $15.15 | $12.99 | 3,509,735 |
| 2021-07-08 | $14.39 | $14.90 | $13.86 | $14.85 | $12.73 | 3,065,904 |
| 2021-07-07 | $15.65 | $15.75 | $14.57 | $14.90 | $12.77 | 3,036,785 |
| 2021-07-06 | $15.20 | $15.60 | $15.07 | $15.43 | $13.23 | 3,361,607 |
| 2021-07-02 | $16.16 | $16.16 | $14.48 | $14.74 | $12.63 | 6,346,585 |
| 2021-07-01 | $17.08 | $17.15 | $15.65 | $15.91 | $13.64 | 5,242,157 |
| 2021-06-30 | $15.89 | $17.30 | $15.58 | $16.66 | $14.28 | 8,366,790 |
| 2021-06-29 | $14.71 | $16.20 | $14.30 | $15.95 | $13.67 | 9,354,592 |
| 2021-06-28 | $14.30 | $15.20 | $14.08 | $15.08 | $12.72 | 3,924,812 |
| 2021-06-25 | $14.56 | $14.66 | $14.11 | $14.14 | $11.92 | 1,803,166 |
| 2021-06-24 | $14.30 | $14.94 | $14.08 | $14.53 | $12.25 | 3,774,966 |
| 2021-06-23 | $13.36 | $14.39 | $13.30 | $14.12 | $11.91 | 3,737,015 |
| 2021-06-22 | $14.00 | $14.03 | $13.07 | $13.24 | $11.17 | 5,697,460 |
| 2021-06-21 | $14.03 | $14.15 | $13.61 | $14.02 | $11.82 | 2,209,491 |
| 2021-06-18 | $14.02 | $14.29 | $13.71 | $14.00 | $11.81 | 3,496,595 |
| 2021-06-17 | $13.74 | $14.63 | $13.74 | $14.32 | $12.08 | 3,648,268 |
| 2021-06-16 | $14.42 | $14.59 | $13.56 | $13.83 | $11.66 | 3,893,268 |
| 2021-06-15 | $15.35 | $15.52 | $14.01 | $14.27 | $12.03 | 6,232,067 |
| 2021-06-14 | $14.41 | $15.98 | $14.41 | $15.77 | $13.30 | 10,313,504 |
| 2021-06-11 | $14.03 | $14.31 | $13.89 | $14.24 | $12.01 | 1,972,007 |
| 2021-06-10 | $14.00 | $14.35 | $13.92 | $13.94 | $11.76 | 1,736,107 |
| 2021-06-09 | $14.03 | $14.46 | $13.85 | $14.03 | $11.83 | 2,813,873 |
| 2021-06-08 | $14.40 | $14.48 | $13.55 | $14.08 | $11.87 | 4,327,029 |
| 2021-06-07 | $13.40 | $14.59 | $13.20 | $14.43 | $12.17 | 6,148,716 |
| 2021-06-04 | $12.93 | $13.74 | $12.81 | $13.40 | $11.30 | 5,289,918 |
| 2021-06-03 | $12.72 | $12.99 | $12.39 | $12.85 | $10.84 | 2,379,448 |
| 2021-06-02 | $12.56 | $13.19 | $11.98 | $13.16 | $11.10 | 4,518,528 |
| 2021-06-01 | $13.25 | $13.35 | $12.45 | $12.57 | $10.60 | 5,724,224 |
| 2021-05-28 | $12.65 | $13.18 | $12.52 | $13.11 | $11.06 | 7,026,901 |
| 2021-05-27 | $11.51 | $12.40 | $11.37 | $12.37 | $10.43 | 5,239,073 |
| 2021-05-26 | $11.00 | $11.50 | $10.95 | $11.49 | $9.69 | 2,183,258 |
| 2021-05-25 | $11.65 | $11.74 | $10.75 | $11.06 | $9.33 | 5,163,182 |
| 2021-05-24 | $10.57 | $11.55 | $10.46 | $11.49 | $9.69 | 6,106,752 |
| 2021-05-21 | $10.60 | $10.64 | $10.11 | $10.36 | $8.74 | 4,392,386 |
| 2021-05-20 | $11.02 | $11.20 | $10.25 | $10.51 | $8.86 | 8,597,240 |
| 2021-05-19 | $10.72 | $11.25 | $10.56 | $11.17 | $9.42 | 5,518,121 |
| 2021-05-18 | $11.08 | $11.24 | $10.78 | $10.96 | $9.24 | 5,807,063 |
| 2021-05-17 | $10.93 | $11.05 | $10.47 | $10.71 | $9.03 | 5,446,845 |
| 2021-05-14 | $11.09 | $11.34 | $10.94 | $11.07 | $9.34 | 4,508,836 |
| 2021-05-13 | $11.41 | $11.52 | $10.51 | $10.79 | $9.10 | 5,099,900 |
| 2021-05-12 | $12.01 | $12.17 | $11.02 | $11.14 | $9.39 | 5,453,040 |
| 2021-05-11 | $11.65 | $12.40 | $11.45 | $12.39 | $10.45 | 4,689,040 |
| 2021-05-10 | $12.95 | $13.08 | $12.07 | $12.30 | $10.37 | 4,491,703 |
| 2021-05-07 | $12.85 | $13.79 | $12.56 | $12.86 | $10.84 | 5,763,880 |
| 2021-05-06 | $13.20 | $13.22 | $11.61 | $12.43 | $10.48 | 8,146,396 |
| 2021-05-05 | $13.07 | $13.14 | $12.08 | $12.28 | $10.36 | 4,473,560 |
| 2021-05-04 | $13.13 | $13.60 | $12.73 | $13.20 | $11.13 | 6,323,302 |
| 2021-05-03 | $13.30 | $13.35 | $12.90 | $13.24 | $11.17 | 2,427,174 |
| 2021-04-30 | $13.22 | $13.53 | $13.03 | $13.12 | $11.06 | 1,973,898 |
| 2021-04-29 | $14.03 | $14.04 | $13.11 | $13.60 | $11.47 | 2,363,693 |
| 2021-04-28 | $13.99 | $14.07 | $13.53 | $13.89 | $11.71 | 2,246,006 |
| 2021-04-27 | $14.40 | $14.62 | $13.93 | $14.02 | $11.82 | 2,111,251 |
| 2021-04-26 | $13.96 | $14.37 | $13.91 | $14.22 | $11.99 | 2,541,938 |
| 2021-04-23 | $13.02 | $13.96 | $12.88 | $13.82 | $11.65 | 2,702,626 |
| 2021-04-22 | $12.94 | $13.27 | $12.67 | $12.97 | $10.94 | 2,390,348 |
| 2021-04-21 | $11.95 | $12.88 | $11.66 | $12.85 | $10.84 | 2,491,078 |
| 2021-04-20 | $12.33 | $12.46 | $11.74 | $12.03 | $10.14 | 2,405,392 |
| 2021-04-19 | $12.20 | $12.75 | $12.01 | $12.41 | $10.47 | 2,626,348 |
| 2021-04-16 | $11.97 | $12.57 | $11.56 | $12.40 | $10.46 | 3,741,527 |
| 2021-04-15 | $12.93 | $13.00 | $11.67 | $11.96 | $10.09 | 5,377,401 |
| 2021-04-14 | $13.11 | $13.27 | $12.70 | $12.79 | $10.79 | 3,048,673 |
| 2021-04-13 | $13.18 | $13.68 | $12.78 | $13.01 | $10.97 | 3,783,476 |
| 2021-04-12 | $15.54 | $15.54 | $12.62 | $12.73 | $10.74 | 9,952,156 |
| 2021-04-09 | $15.27 | $16.05 | $15.22 | $15.37 | $12.96 | 3,287,282 |
| 2021-04-08 | $15.05 | $15.76 | $14.35 | $15.50 | $13.07 | 4,738,422 |
| 2021-04-07 | $14.96 | $16.20 | $14.61 | $14.78 | $12.46 | 9,830,157 |
| 2021-04-06 | $14.26 | $14.66 | $14.13 | $14.44 | $12.18 | 2,341,364 |
| 2021-04-05 | $14.06 | $14.73 | $13.91 | $14.18 | $11.96 | 2,844,600 |
| 2021-04-01 | $14.00 | $14.31 | $13.45 | $13.77 | $11.61 | 3,082,603 |
| 2021-03-31 | $12.95 | $13.86 | $12.69 | $13.65 | $11.51 | 3,953,545 |
| 2021-03-30 | $11.50 | $13.00 | $11.46 | $12.87 | $10.85 | 2,877,960 |
| 2021-03-29 | $12.60 | $12.60 | $11.40 | $11.49 | $9.69 | 2,527,098 |
| 2021-03-26 | $11.95 | $12.40 | $11.60 | $12.26 | $10.34 | 1,973,347 |
| 2021-03-25 | $10.94 | $12.08 | $10.75 | $11.92 | $10.05 | 3,330,091 |
| 2021-03-24 | $13.15 | $13.25 | $11.34 | $11.40 | $9.61 | 4,037,690 |
| 2021-03-23 | $14.31 | $14.35 | $12.51 | $12.71 | $10.72 | 5,219,524 |
| 2021-03-22 | $13.60 | $15.17 | $13.31 | $14.35 | $12.10 | 8,352,337 |
| 2021-03-19 | $12.88 | $13.24 | $12.60 | $13.16 | $11.10 | 1,881,198 |
| 2021-03-18 | $13.19 | $13.65 | $12.69 | $12.80 | $10.79 | 2,681,749 |
| 2021-03-17 | $12.85 | $13.56 | $12.57 | $13.39 | $11.29 | 2,427,978 |
| 2021-03-16 | $14.17 | $14.59 | $13.04 | $13.31 | $11.22 | 5,949,177 |
| 2021-03-15 | $12.78 | $14.34 | $12.44 | $13.73 | $11.58 | 7,110,757 |
| 2021-03-12 | $11.96 | $12.54 | $11.81 | $12.46 | $10.51 | 1,457,295 |
| 2021-03-11 | $12.29 | $12.46 | $12.02 | $12.27 | $10.35 | 1,788,994 |
| 2021-03-10 | $12.28 | $12.79 | $11.66 | $11.90 | $10.04 | 2,865,050 |
| 2021-03-09 | $11.19 | $12.21 | $11.05 | $12.00 | $10.12 | 2,974,171 |
| 2021-03-08 | $11.13 | $11.64 | $10.58 | $10.61 | $8.95 | 2,683,518 |
| 2021-03-05 | $11.50 | $11.65 | $9.97 | $11.43 | $9.64 | 5,835,304 |
| 2021-03-04 | $12.65 | $12.95 | $11.21 | $11.60 | $9.78 | 5,884,013 |
| 2021-03-03 | $13.70 | $13.92 | $12.62 | $12.87 | $10.85 | 2,860,352 |
| 2021-03-02 | $14.79 | $15.12 | $13.55 | $13.70 | $11.55 | 3,571,191 |
| 2021-03-01 | $13.98 | $14.29 | $13.55 | $14.20 | $11.97 | 2,360,986 |
| 2021-02-26 | $13.36 | $13.74 | $12.80 | $13.47 | $11.36 | 2,594,123 |
| 2021-02-25 | $14.26 | $14.60 | $13.02 | $13.16 | $11.10 | 2,564,104 |
| 2021-02-24 | $13.90 | $14.42 | $13.52 | $14.38 | $12.13 | 2,280,647 |
| 2021-02-23 | $13.80 | $14.23 | $11.58 | $13.95 | $11.76 | 5,166,174 |
| 2021-02-22 | $14.87 | $15.32 | $14.34 | $14.63 | $12.34 | 3,247,151 |
| 2021-02-19 | $14.45 | $15.32 | $14.33 | $15.07 | $12.71 | 3,313,360 |
| 2021-02-18 | $14.60 | $14.88 | $13.44 | $14.16 | $11.94 | 6,804,773 |
| 2021-02-17 | $15.60 | $16.14 | $14.68 | $15.24 | $12.85 | 3,599,701 |
| 2021-02-16 | $16.40 | $16.73 | $15.47 | $15.95 | $13.45 | 4,697,797 |
| 2021-02-12 | $15.02 | $16.20 | $14.80 | $15.86 | $13.37 | 3,704,875 |
| 2021-02-11 | $15.55 | $15.72 | $14.34 | $15.27 | $12.88 | 5,193,970 |
| 2021-02-10 | $15.93 | $16.48 | $15.17 | $15.29 | $12.89 | 6,095,215 |
| 2021-02-09 | $15.03 | $17.88 | $14.62 | $15.29 | $12.89 | 13,293,305 |
| 2021-02-08 | $13.29 | $15.16 | $13.02 | $15.11 | $12.74 | 12,333,942 |
| 2021-02-05 | $10.90 | $12.70 | $10.53 | $12.56 | $10.59 | 9,562,072 |
| 2021-02-04 | $11.50 | $11.83 | $10.27 | $10.86 | $9.16 | 6,661,716 |
| 2021-02-03 | $11.07 | $11.28 | $10.80 | $11.18 | $9.43 | 3,203,266 |
| 2021-02-02 | $11.35 | $11.40 | $10.51 | $10.91 | $9.20 | 4,116,979 |
| 2021-02-01 | $9.95 | $11.22 | $9.76 | $11.02 | $9.29 | 8,756,155 |
| 2021-01-29 | $9.55 | $10.13 | $9.36 | $9.48 | $7.99 | 3,534,197 |
| 2021-01-28 | $10.17 | $10.20 | $9.40 | $9.47 | $7.99 | 3,061,291 |
| 2021-01-27 | $9.68 | $10.28 | $9.20 | $9.90 | $8.35 | 6,028,159 |
| 2021-01-26 | $8.80 | $9.88 | $8.78 | $9.76 | $8.23 | 7,756,074 |
| 2021-01-25 | $8.92 | $9.03 | $8.41 | $8.81 | $7.43 | 3,048,905 |
| 2021-01-22 | $8.76 | $8.83 | $8.55 | $8.69 | $7.33 | 1,189,403 |
| 2021-01-21 | $8.58 | $8.83 | $8.34 | $8.79 | $7.41 | 2,049,243 |
| 2021-01-20 | $8.45 | $8.65 | $8.24 | $8.46 | $7.13 | 1,567,050 |
| 2021-01-19 | $8.21 | $8.42 | $8.16 | $8.36 | $7.05 | 1,947,332 |
| 2021-01-15 | $8.60 | $8.61 | $8.01 | $8.07 | $6.81 | 2,682,326 |
| 2021-01-14 | $8.60 | $9.07 | $8.55 | $8.63 | $7.28 | 3,491,082 |
| 2021-01-13 | $8.16 | $8.58 | $8.02 | $8.50 | $7.17 | 2,868,000 |
| 2021-01-12 | $8.12 | $8.21 | $7.81 | $8.12 | $6.85 | 1,682,747 |
| 2021-01-11 | $7.38 | $8.33 | $7.34 | $8.09 | $6.82 | 4,145,090 |
| 2021-01-08 | $7.86 | $7.89 | $7.34 | $7.48 | $6.31 | 2,418,562 |
| 2021-01-07 | $7.87 | $7.90 | $7.52 | $7.76 | $6.54 | 2,947,632 |
| 2021-01-06 | $7.40 | $7.69 | $7.14 | $7.32 | $6.17 | 2,704,109 |
| 2021-01-05 | $7.14 | $7.44 | $7.11 | $7.37 | $6.22 | 1,617,484 |
| 2021-01-04 | $7.64 | $7.69 | $7.01 | $7.14 | $6.02 | 3,065,405 |
| 2020-12-31 | $8.04 | $8.08 | $7.26 | $7.39 | $6.23 | 5,376,592 |
| 2020-12-30 | $6.81 | $8.30 | $6.79 | $8.16 | $6.88 | 11,584,043 |
| 2020-12-29 | $7.00 | $7.11 | $6.71 | $6.76 | $5.70 | 1,590,234 |
| 2020-12-28 | $6.85 | $7.19 | $6.76 | $6.91 | $5.83 | 2,691,592 |
| 2020-12-24 | $6.87 | $6.93 | $6.62 | $6.76 | $5.70 | 927,328 |
| 2020-12-23 | $6.85 | $7.10 | $6.82 | $6.84 | $5.77 | 1,487,854 |
| 2020-12-22 | $6.78 | $6.94 | $6.74 | $6.83 | $5.76 | 1,054,490 |
| 2020-12-21 | $6.51 | $6.86 | $6.47 | $6.84 | $5.77 | 1,638,370 |
| 2020-12-18 | $6.78 | $6.84 | $6.58 | $6.70 | $5.65 | 2,885,199 |
| 2020-12-17 | $7.11 | $7.12 | $6.68 | $6.69 | $5.64 | 2,412,559 |
| 2020-12-16 | $7.22 | $7.29 | $6.97 | $7.08 | $5.97 | 1,458,603 |
| 2020-12-15 | $6.91 | $7.47 | $6.83 | $7.20 | $6.07 | 3,605,588 |
| 2020-12-14 | $6.94 | $6.94 | $6.77 | $6.89 | $5.81 | 1,189,044 |
| 2020-12-11 | $6.91 | $7.21 | $6.63 | $6.77 | $5.71 | 2,663,102 |
| 2020-12-10 | $6.56 | $7.06 | $6.50 | $7.02 | $5.92 | 2,527,516 |
| 2020-12-09 | $6.85 | $6.91 | $6.56 | $6.64 | $5.60 | 1,693,316 |
| 2020-12-08 | $6.92 | $6.99 | $6.63 | $6.70 | $5.65 | 1,729,103 |
| 2020-12-07 | $6.84 | $6.93 | $6.71 | $6.93 | $5.84 | 1,508,255 |
| 2020-12-04 | $6.53 | $6.83 | $6.52 | $6.81 | $5.74 | 1,667,667 |
| 2020-12-03 | $6.98 | $6.98 | $6.48 | $6.51 | $5.49 | 2,469,009 |
| 2020-12-02 | $6.76 | $7.15 | $6.57 | $6.90 | $5.82 | 3,285,811 |
| 2020-12-01 | $6.78 | $6.94 | $6.53 | $6.71 | $5.66 | 2,492,869 |
| 2020-11-30 | $6.80 | $6.83 | $6.24 | $6.59 | $5.56 | 5,235,947 |
| 2020-11-27 | $5.85 | $7.00 | $5.80 | $6.91 | $5.83 | 4,595,809 |
| 2020-11-25 | $5.90 | $5.95 | $5.70 | $5.78 | $4.87 | 1,597,513 |
| 2020-11-24 | $6.19 | $6.19 | $5.48 | $5.84 | $4.92 | 3,087,752 |
| 2020-11-23 | $5.20 | $5.91 | $5.16 | $5.87 | $4.95 | 4,630,395 |
| 2020-11-20 | $4.87 | $5.24 | $4.82 | $5.16 | $4.35 | 3,541,756 |
| 2020-11-19 | $4.78 | $4.90 | $4.68 | $4.84 | $4.08 | 1,346,921 |
| 2020-11-18 | $4.89 | $4.97 | $4.67 | $4.80 | $4.05 | 1,660,077 |
| 2020-11-17 | $4.58 | $4.86 | $4.34 | $4.77 | $4.02 | 2,621,114 |
| 2020-11-16 | $4.22 | $4.54 | $4.22 | $4.53 | $3.82 | 2,466,769 |
| 2020-11-13 | $4.10 | $4.21 | $4.08 | $4.19 | $3.53 | 1,623,041 |
| 2020-11-12 | $4.26 | $4.30 | $4.04 | $4.06 | $3.42 | 2,066,346 |
| 2020-11-11 | $3.88 | $4.10 | $3.86 | $4.10 | $3.46 | 1,574,158 |
| 2020-11-10 | $3.89 | $3.93 | $3.80 | $3.86 | $3.26 | 702,488 |
| 2020-11-09 | $3.87 | $4.00 | $3.79 | $3.92 | $3.31 | 1,016,766 |
| 2020-11-06 | $3.76 | $3.85 | $3.71 | $3.83 | $3.23 | 445,319 |
| 2020-11-05 | $3.62 | $3.79 | $3.60 | $3.78 | $3.19 | 619,745 |
| 2020-11-04 | $3.60 | $3.63 | $3.56 | $3.58 | $3.02 | 562,540 |
| 2020-11-03 | $3.48 | $3.61 | $3.48 | $3.58 | $3.02 | 325,482 |
| 2020-11-02 | $3.54 | $3.57 | $3.45 | $3.46 | $2.92 | 469,157 |
| 2020-10-30 | $3.62 | $3.65 | $3.52 | $3.53 | $2.98 | 341,621 |
| 2020-10-29 | $3.58 | $3.69 | $3.55 | $3.65 | $3.08 | 302,197 |
| 2020-10-28 | $3.63 | $3.65 | $3.55 | $3.59 | $3.03 | 566,820 |
| 2020-10-27 | $3.66 | $3.75 | $3.65 | $3.70 | $3.12 | 384,442 |
| 2020-10-26 | $3.78 | $3.79 | $3.63 | $3.69 | $3.11 | 722,153 |
| 2020-10-23 | $3.81 | $3.87 | $3.77 | $3.80 | $3.20 | 630,115 |
| 2020-10-22 | $3.72 | $3.82 | $3.70 | $3.79 | $3.20 | 548,742 |
| 2020-10-21 | $3.78 | $3.80 | $3.73 | $3.74 | $3.15 | 596,505 |
| 2020-10-20 | $3.81 | $3.84 | $3.74 | $3.78 | $3.19 | 384,811 |
| 2020-10-19 | $3.71 | $3.89 | $3.71 | $3.80 | $3.20 | 1,000,082 |
| 2020-10-16 | $3.75 | $3.78 | $3.67 | $3.69 | $3.11 | 456,665 |
| 2020-10-15 | $3.77 | $3.77 | $3.69 | $3.74 | $3.15 | 400,105 |
| 2020-10-14 | $3.73 | $3.82 | $3.73 | $3.79 | $3.20 | 491,292 |
| 2020-10-13 | $3.76 | $3.79 | $3.71 | $3.73 | $3.15 | 597,401 |
| 2020-10-12 | $3.88 | $3.88 | $3.72 | $3.74 | $3.15 | 961,784 |
| 2020-10-09 | $3.83 | $3.89 | $3.79 | $3.87 | $3.26 | 650,767 |
| 2020-10-08 | $3.80 | $3.83 | $3.70 | $3.82 | $3.22 | 860,688 |
| 2020-10-07 | $3.76 | $3.84 | $3.71 | $3.75 | $3.16 | 738,572 |
| 2020-10-06 | $3.75 | $3.87 | $3.65 | $3.73 | $3.15 | 2,193,628 |
| 2020-10-05 | $3.56 | $3.56 | $3.40 | $3.46 | $2.92 | 743,794 |
| 2020-10-02 | $3.55 | $3.61 | $3.45 | $3.47 | $2.93 | 701,558 |
| 2020-10-01 | $3.61 | $3.65 | $3.54 | $3.65 | $3.08 | 424,730 |
| 2020-09-30 | $3.46 | $3.62 | $3.45 | $3.56 | $3.00 | 979,817 |
| 2020-09-29 | $3.44 | $3.47 | $3.37 | $3.43 | $2.89 | 442,341 |
| 2020-09-28 | $3.38 | $3.45 | $3.35 | $3.44 | $2.90 | 464,125 |
| 2020-09-25 | $3.38 | $3.38 | $3.28 | $3.35 | $2.83 | 498,809 |
| 2020-09-24 | $3.35 | $3.43 | $3.29 | $3.38 | $2.85 | 440,712 |
| 2020-09-23 | $3.43 | $3.47 | $3.36 | $3.36 | $2.83 | 362,115 |
| 2020-09-22 | $3.55 | $3.55 | $3.40 | $3.40 | $2.87 | 712,436 |
| 2020-09-21 | $3.52 | $3.54 | $3.43 | $3.51 | $2.96 | 393,140 |
| 2020-09-18 | $3.71 | $3.72 | $3.48 | $3.55 | $2.99 | 984,580 |
| 2020-09-17 | $3.74 | $3.74 | $3.63 | $3.70 | $3.12 | 528,400 |
| 2020-09-16 | $3.88 | $3.90 | $3.75 | $3.79 | $3.20 | 865,956 |
| 2020-09-15 | $3.65 | $3.85 | $3.61 | $3.85 | $3.25 | 1,422,122 |
| 2020-09-14 | $3.46 | $3.62 | $3.41 | $3.62 | $3.05 | 761,797 |
| 2020-09-11 | $3.44 | $3.48 | $3.37 | $3.40 | $2.87 | 321,096 |
| 2020-09-10 | $3.45 | $3.51 | $3.40 | $3.45 | $2.91 | 686,663 |
| 2020-09-09 | $3.45 | $3.47 | $3.38 | $3.41 | $2.88 | 466,850 |
| 2020-09-08 | $3.43 | $3.56 | $3.39 | $3.39 | $2.86 | 605,458 |
| 2020-09-04 | $3.46 | $3.55 | $3.37 | $3.50 | $2.95 | 895,459 |
| 2020-09-03 | $3.75 | $3.79 | $3.41 | $3.45 | $2.91 | 1,432,716 |
| 2020-09-02 | $3.81 | $3.84 | $3.73 | $3.75 | $3.16 | 437,057 |
| 2020-09-01 | $3.76 | $3.82 | $3.72 | $3.81 | $3.21 | 507,483 |
| 2020-08-31 | $3.82 | $3.82 | $3.74 | $3.76 | $3.17 | 571,402 |
| 2020-08-28 | $3.73 | $3.83 | $3.69 | $3.80 | $3.20 | 652,324 |
| 2020-08-27 | $3.85 | $3.86 | $3.69 | $3.70 | $3.12 | 1,037,036 |
| 2020-08-26 | $3.95 | $3.95 | $3.83 | $3.85 | $3.25 | 373,317 |
| 2020-08-25 | $3.90 | $3.91 | $3.81 | $3.91 | $3.30 | 497,886 |
| 2020-08-24 | $3.85 | $3.91 | $3.83 | $3.86 | $3.26 | 511,855 |
| 2020-08-21 | $3.93 | $3.93 | $3.81 | $3.81 | $3.21 | 591,556 |
| 2020-08-20 | $3.89 | $3.94 | $3.81 | $3.90 | $3.29 | 725,847 |
| 2020-08-19 | $4.05 | $4.05 | $3.91 | $3.91 | $3.30 | 960,779 |
| 2020-08-18 | $3.96 | $4.08 | $3.94 | $4.05 | $3.42 | 970,381 |
| 2020-08-17 | $3.93 | $4.03 | $3.93 | $3.97 | $3.35 | 578,940 |
| 2020-08-14 | $4.00 | $4.02 | $3.91 | $3.96 | $3.34 | 557,402 |
| 2020-08-13 | $3.94 | $4.06 | $3.91 | $4.01 | $3.38 | 1,049,380 |
| 2020-08-12 | $3.90 | $3.96 | $3.88 | $3.92 | $3.31 | 781,794 |
| 2020-08-11 | $3.94 | $4.03 | $3.86 | $3.90 | $3.29 | 1,203,292 |
| 2020-08-10 | $4.07 | $4.11 | $3.86 | $3.89 | $3.28 | 1,356,948 |
| 2020-08-07 | $3.98 | $4.11 | $3.97 | $4.03 | $3.40 | 695,691 |
| 2020-08-06 | $4.38 | $4.40 | $3.92 | $4.04 | $3.41 | 2,306,268 |
| 2020-08-05 | $4.32 | $4.35 | $4.08 | $4.25 | $3.58 | 1,782,000 |
| 2020-08-04 | $4.10 | $4.37 | $4.10 | $4.37 | $3.69 | 2,637,690 |
| 2020-08-03 | $3.81 | $4.13 | $3.79 | $4.07 | $3.43 | 2,042,260 |
| 2020-07-31 | $3.88 | $3.90 | $3.79 | $3.88 | $3.27 | 896,454 |
| 2020-07-30 | $3.90 | $4.02 | $3.82 | $3.96 | $3.34 | 1,148,749 |
| 2020-07-29 | $3.77 | $3.96 | $3.75 | $3.94 | $3.32 | 809,873 |
| 2020-07-28 | $3.82 | $3.84 | $3.72 | $3.73 | $3.15 | 438,810 |
| 2020-07-27 | $3.84 | $3.90 | $3.73 | $3.84 | $3.24 | 607,237 |
| 2020-07-24 | $3.75 | $3.80 | $3.64 | $3.76 | $3.17 | 686,476 |
| 2020-07-23 | $3.96 | $3.98 | $3.77 | $3.79 | $3.20 | 1,175,873 |
| 2020-07-22 | $4.10 | $4.17 | $3.94 | $3.98 | $3.36 | 1,065,617 |
| 2020-07-21 | $3.88 | $4.12 | $3.88 | $4.09 | $3.45 | 1,892,109 |
| 2020-07-20 | $3.86 | $3.90 | $3.81 | $3.86 | $3.26 | 520,629 |
| 2020-07-17 | $3.89 | $3.92 | $3.80 | $3.86 | $3.26 | 893,095 |
| 2020-07-16 | $3.85 | $3.88 | $3.76 | $3.81 | $3.21 | 807,193 |
| 2020-07-15 | $3.78 | $3.98 | $3.76 | $3.92 | $3.31 | 1,636,038 |
| 2020-07-14 | $3.75 | $3.83 | $3.58 | $3.77 | $3.18 | 1,047,698 |
| 2020-07-13 | $4.01 | $4.16 | $3.73 | $3.76 | $3.17 | 1,885,082 |
| 2020-07-10 | $3.95 | $3.98 | $3.81 | $3.88 | $3.27 | 1,405,567 |
| 2020-07-09 | $3.85 | $3.98 | $3.70 | $3.95 | $3.33 | 1,560,655 |
| 2020-07-08 | $3.88 | $3.92 | $3.74 | $3.80 | $3.20 | 1,799,518 |
| 2020-07-07 | $4.00 | $4.07 | $3.82 | $3.82 | $3.22 | 1,497,494 |
| 2020-07-06 | $4.36 | $4.40 | $3.97 | $4.05 | $3.42 | 2,826,269 |
| 2020-07-02 | $4.17 | $4.25 | $3.97 | $4.16 | $3.51 | 1,630,718 |
| 2020-07-01 | $4.40 | $4.44 | $3.80 | $4.02 | $3.39 | 4,427,326 |
| 2020-06-30 | $3.51 | $4.25 | $3.36 | $4.14 | $3.49 | 9,352,474 |
| 2020-06-29 | $3.32 | $3.35 | $3.24 | $3.26 | $2.75 | 766,621 |
| 2020-06-26 | $3.27 | $3.37 | $3.26 | $3.34 | $2.82 | 373,877 |
| 2020-06-25 | $3.34 | $3.34 | $3.23 | $3.30 | $2.78 | 409,065 |
| 2020-06-24 | $3.38 | $3.41 | $3.21 | $3.35 | $2.83 | 588,418 |
| 2020-06-23 | $3.43 | $3.45 | $3.35 | $3.41 | $2.88 | 392,803 |
| 2020-06-22 | $3.41 | $3.46 | $3.37 | $3.39 | $2.86 | 590,313 |
| 2020-06-19 | $3.46 | $3.57 | $3.38 | $3.45 | $2.91 | 1,442,037 |
| 2020-06-18 | $3.28 | $3.41 | $3.22 | $3.41 | $2.88 | 778,993 |
| 2020-06-17 | $3.30 | $3.32 | $3.25 | $3.27 | $2.76 | 476,485 |
| 2020-06-16 | $3.31 | $3.36 | $3.26 | $3.30 | $2.78 | 773,292 |
| 2020-06-15 | $3.15 | $3.25 | $3.08 | $3.21 | $2.71 | 675,330 |
| 2020-06-12 | $3.15 | $3.29 | $3.14 | $3.22 | $2.72 | 957,584 |
| 2020-06-11 | $3.20 | $3.27 | $3.04 | $3.06 | $2.58 | 1,135,378 |
| 2020-06-10 | $3.30 | $3.38 | $3.24 | $3.32 | $2.80 | 1,137,228 |
| 2020-06-09 | $3.56 | $3.56 | $3.30 | $3.30 | $2.78 | 1,614,655 |
| 2020-06-08 | $3.39 | $3.61 | $3.25 | $3.61 | $3.04 | 1,993,778 |
| 2020-06-05 | $3.31 | $3.45 | $3.29 | $3.32 | $2.80 | 1,499,766 |
| 2020-06-04 | $3.40 | $3.40 | $3.26 | $3.29 | $2.77 | 1,387,342 |
| 2020-06-03 | $3.04 | $3.43 | $3.01 | $3.41 | $2.88 | 2,157,823 |
| 2020-06-02 | $2.93 | $3.07 | $2.93 | $3.02 | $2.55 | 726,596 |
| 2020-06-01 | $2.96 | $3.06 | $2.93 | $3.04 | $2.56 | 728,992 |
| 2020-05-29 | $3.00 | $3.03 | $2.91 | $2.97 | $2.50 | 834,375 |
| 2020-05-28 | $3.12 | $3.12 | $2.97 | $2.98 | $2.51 | 1,178,609 |
| 2020-05-27 | $3.07 | $3.12 | $2.91 | $3.12 | $2.63 | 1,074,863 |
| 2020-05-26 | $3.21 | $3.22 | $3.02 | $3.03 | $2.56 | 649,803 |
| 2020-05-22 | $3.12 | $3.14 | $3.02 | $3.05 | $2.57 | 898,279 |
| 2020-05-21 | $3.11 | $3.31 | $3.09 | $3.12 | $2.63 | 978,624 |
| 2020-05-20 | $3.22 | $3.32 | $3.14 | $3.16 | $2.66 | 1,056,672 |
| 2020-05-19 | $3.26 | $3.32 | $3.19 | $3.20 | $2.70 | 677,563 |
| 2020-05-18 | $3.11 | $3.29 | $3.11 | $3.26 | $2.75 | 944,519 |
| 2020-05-15 | $3.00 | $3.09 | $2.99 | $3.09 | $2.61 | 844,225 |
| 2020-05-14 | $3.04 | $3.12 | $2.90 | $3.05 | $2.57 | 1,203,736 |
| 2020-05-13 | $3.23 | $3.23 | $3.02 | $3.10 | $2.61 | 1,453,943 |
| 2020-05-12 | $3.33 | $3.38 | $3.20 | $3.23 | $2.72 | 826,299 |
| 2020-05-11 | $3.22 | $3.35 | $3.20 | $3.31 | $2.79 | 1,206,082 |
| 2020-05-08 | $3.24 | $3.27 | $3.05 | $3.25 | $2.74 | 1,597,522 |
| 2020-05-07 | $3.08 | $3.25 | $2.81 | $3.03 | $2.56 | 2,714,248 |
| 2020-05-06 | $3.20 | $3.35 | $3.05 | $3.08 | $2.60 | 2,667,272 |
| 2020-05-05 | $3.21 | $3.45 | $3.13 | $3.16 | $2.66 | 1,698,888 |
| 2020-05-04 | $3.35 | $3.47 | $3.07 | $3.15 | $2.66 | 2,414,182 |
| 2020-05-01 | $3.53 | $3.59 | $3.38 | $3.40 | $2.87 | 1,084,421 |
| 2020-04-30 | $3.98 | $3.98 | $3.57 | $3.59 | $3.03 | 1,913,699 |
| 2020-04-29 | $3.50 | $4.04 | $3.46 | $3.92 | $3.31 | 2,823,705 |
| 2020-04-28 | $3.40 | $3.53 | $3.36 | $3.45 | $2.91 | 1,102,489 |
| 2020-04-27 | $3.34 | $3.47 | $3.31 | $3.34 | $2.82 | 1,036,250 |
| 2020-04-24 | $3.32 | $3.36 | $3.22 | $3.30 | $2.78 | 614,928 |
| 2020-04-23 | $3.23 | $3.36 | $3.21 | $3.27 | $2.76 | 707,761 |
| 2020-04-22 | $3.23 | $3.29 | $3.20 | $3.22 | $2.72 | 587,049 |
| 2020-04-21 | $3.31 | $3.34 | $3.17 | $3.18 | $2.68 | 1,122,698 |
| 2020-04-20 | $3.23 | $3.47 | $3.20 | $3.36 | $2.83 | 1,049,196 |
| 2020-04-17 | $3.35 | $3.40 | $3.26 | $3.37 | $2.84 | 816,900 |
| 2020-04-16 | $3.25 | $3.34 | $3.18 | $3.31 | $2.79 | 826,295 |
| 2020-04-15 | $3.20 | $3.29 | $3.16 | $3.22 | $2.72 | 684,750 |
| 2020-04-14 | $3.22 | $3.31 | $3.16 | $3.28 | $2.77 | 1,034,808 |
| 2020-04-13 | $3.10 | $3.25 | $3.07 | $3.19 | $2.69 | 923,524 |
| 2020-04-09 | $3.06 | $3.21 | $3.06 | $3.11 | $2.62 | 1,246,242 |
| 2020-04-08 | $2.98 | $3.05 | $2.94 | $3.04 | $2.56 | 775,259 |
| 2020-04-07 | $3.04 | $3.13 | $2.90 | $2.96 | $2.50 | 1,318,099 |
| 2020-04-06 | $2.94 | $3.04 | $2.89 | $2.97 | $2.50 | 1,169,812 |
| 2020-04-03 | $2.88 | $2.98 | $2.71 | $2.79 | $2.35 | 1,444,470 |
| 2020-04-02 | $2.75 | $2.84 | $2.68 | $2.83 | $2.39 | 1,058,234 |
| 2020-04-01 | $2.69 | $2.83 | $2.63 | $2.75 | $2.32 | 901,371 |
| 2020-03-31 | $2.69 | $2.85 | $2.69 | $2.74 | $2.31 | 1,210,636 |
| 2020-03-30 | $2.65 | $2.72 | $2.55 | $2.66 | $2.24 | 1,062,258 |
| 2020-03-27 | $2.71 | $2.76 | $2.58 | $2.59 | $2.18 | 1,741,114 |
| 2020-03-26 | $2.79 | $2.92 | $2.73 | $2.85 | $2.40 | 1,501,168 |
| 2020-03-25 | $2.66 | $2.82 | $2.57 | $2.75 | $2.32 | 1,958,599 |
| 2020-03-24 | $2.56 | $2.78 | $2.53 | $2.53 | $2.13 | 1,962,309 |
| 2020-03-23 | $2.50 | $2.50 | $2.26 | $2.36 | $1.99 | 1,436,637 |
| 2020-03-20 | $2.10 | $2.52 | $2.07 | $2.52 | $2.13 | 3,268,549 |
| 2020-03-19 | $1.73 | $2.16 | $1.73 | $1.96 | $1.65 | 2,956,869 |
| 2020-03-18 | $2.21 | $2.38 | $1.89 | $1.96 | $1.65 | 2,812,900 |
| 2020-03-17 | $2.68 | $2.69 | $2.41 | $2.45 | $2.07 | 2,050,960 |
| 2020-03-16 | $2.69 | $2.79 | $2.42 | $2.63 | $2.22 | 1,955,531 |
| 2020-03-13 | $3.09 | $3.29 | $2.90 | $3.05 | $2.57 | 1,743,639 |
| 2020-03-12 | $3.11 | $3.18 | $2.96 | $2.99 | $2.52 | 2,116,834 |
| 2020-03-11 | $3.57 | $3.67 | $3.34 | $3.42 | $2.88 | 1,575,056 |
| 2020-03-10 | $3.80 | $3.85 | $3.64 | $3.73 | $3.15 | 813,474 |
| 2020-03-09 | $3.60 | $3.70 | $3.50 | $3.64 | $3.07 | 1,502,362 |
| 2020-03-06 | $3.91 | $4.02 | $3.78 | $3.90 | $3.29 | 1,704,471 |
| 2020-03-05 | $4.10 | $4.21 | $4.05 | $4.10 | $3.46 | 808,190 |
| 2020-03-04 | $4.19 | $4.25 | $4.01 | $4.20 | $3.54 | 1,006,294 |
| 2020-03-03 | $4.30 | $4.33 | $4.03 | $4.12 | $3.47 | 1,353,610 |
| 2020-03-02 | $4.21 | $4.36 | $4.06 | $4.29 | $3.62 | 1,882,338 |
| 2020-02-28 | $4.00 | $4.27 | $3.87 | $4.26 | $3.59 | 1,702,237 |
| 2020-02-27 | $4.37 | $4.40 | $4.00 | $4.19 | $3.53 | 2,666,100 |
| 2020-02-26 | $4.50 | $4.65 | $4.40 | $4.49 | $3.79 | 1,666,463 |
| 2020-02-25 | $4.83 | $4.89 | $4.50 | $4.55 | $3.84 | 2,222,282 |
| 2020-02-24 | $4.68 | $4.94 | $4.61 | $4.80 | $4.05 | 2,030,942 |
| 2020-02-21 | $4.96 | $5.06 | $4.80 | $4.99 | $4.21 | 1,958,118 |
| 2020-02-20 | $5.03 | $5.09 | $4.91 | $4.99 | $4.21 | 2,183,830 |
| 2020-02-19 | $4.90 | $5.10 | $4.86 | $5.06 | $4.27 | 2,541,360 |
| 2020-02-18 | $4.80 | $5.00 | $4.77 | $4.83 | $4.07 | 1,796,309 |
| 2020-02-14 | $4.99 | $5.00 | $4.80 | $4.84 | $4.08 | 2,746,844 |
| 2020-02-13 | $4.91 | $5.05 | $4.75 | $4.88 | $4.12 | 3,940,217 |
| 2020-02-12 | $4.70 | $4.79 | $4.54 | $4.69 | $3.96 | 1,609,378 |
| 2020-02-11 | $4.44 | $4.80 | $4.41 | $4.68 | $3.95 | 2,447,995 |
| 2020-02-10 | $4.17 | $4.45 | $4.16 | $4.41 | $3.72 | 1,272,677 |
| 2020-02-07 | $4.60 | $4.60 | $4.19 | $4.27 | $3.60 | 2,424,518 |
| 2020-02-06 | $4.70 | $4.81 | $4.46 | $4.66 | $3.93 | 2,561,087 |
| 2020-02-05 | $4.42 | $4.82 | $4.40 | $4.63 | $3.90 | 3,590,022 |
| 2020-02-04 | $4.26 | $4.35 | $4.17 | $4.32 | $3.64 | 1,859,048 |
| 2020-02-03 | $4.07 | $4.25 | $4.03 | $4.19 | $3.53 | 3,206,876 |
| 2020-01-31 | $4.05 | $4.10 | $3.86 | $4.00 | $3.37 | 2,218,709 |
| 2020-01-30 | $3.64 | $4.04 | $3.63 | $3.93 | $3.31 | 2,526,843 |
| 2020-01-29 | $3.75 | $3.79 | $3.69 | $3.74 | $3.15 | 672,575 |
| 2020-01-28 | $3.72 | $3.78 | $3.65 | $3.74 | $3.15 | 913,852 |
| 2020-01-27 | $3.72 | $3.75 | $3.58 | $3.69 | $3.11 | 1,674,633 |
| 2020-01-24 | $3.98 | $4.05 | $3.83 | $3.85 | $3.25 | 1,198,493 |
| 2020-01-23 | $3.80 | $4.00 | $3.77 | $3.95 | $3.33 | 1,171,107 |
| 2020-01-22 | $3.75 | $3.96 | $3.72 | $3.80 | $3.20 | 1,559,000 |
| 2020-01-21 | $3.71 | $3.75 | $3.58 | $3.73 | $3.15 | 1,369,388 |
| 2020-01-17 | $3.85 | $3.90 | $3.73 | $3.75 | $3.16 | 1,212,802 |
| 2020-01-16 | $3.75 | $3.92 | $3.71 | $3.87 | $3.26 | 1,443,494 |
| 2020-01-15 | $3.95 | $3.97 | $3.75 | $3.79 | $3.20 | 1,722,168 |
| 2020-01-14 | $3.95 | $4.03 | $3.86 | $3.91 | $3.30 | 1,388,621 |
| 2020-01-13 | $3.84 | $4.07 | $3.84 | $3.95 | $3.33 | 1,700,867 |
| 2020-01-10 | $4.11 | $4.15 | $3.68 | $3.84 | $3.24 | 3,114,283 |
| 2020-01-09 | $3.68 | $4.12 | $3.68 | $4.09 | $3.45 | 4,467,584 |
| 2020-01-08 | $3.60 | $3.74 | $3.50 | $3.69 | $3.11 | 2,018,222 |
| 2020-01-07 | $3.31 | $3.85 | $3.30 | $3.62 | $3.05 | 7,479,926 |
| 2020-01-06 | $3.06 | $3.28 | $3.00 | $3.25 | $2.74 | 2,219,323 |
| 2020-01-03 | $2.73 | $3.08 | $2.63 | $3.06 | $2.58 | 2,158,948 |
| 2020-01-02 | $2.69 | $2.80 | $2.68 | $2.80 | $2.36 | 1,181,960 |
| 2019-12-31 | $2.48 | $2.69 | $2.47 | $2.66 | $2.24 | 1,441,476 |
| 2019-12-30 | $2.48 | $2.53 | $2.45 | $2.50 | $2.11 | 756,421 |
| 2019-12-27 | $2.53 | $2.54 | $2.49 | $2.50 | $2.11 | 564,516 |
| 2019-12-26 | $2.67 | $2.70 | $2.52 | $2.53 | $2.13 | 782,197 |
| 2019-12-24 | $2.67 | $2.69 | $2.57 | $2.65 | $2.23 | 502,701 |
| 2019-12-23 | $2.58 | $2.67 | $2.57 | $2.67 | $2.25 | 1,013,205 |
| 2019-12-20 | $2.55 | $2.58 | $2.50 | $2.58 | $2.18 | 1,065,521 |
| 2019-12-19 | $2.54 | $2.60 | $2.49 | $2.55 | $2.15 | 731,698 |
| 2019-12-18 | $2.40 | $2.57 | $2.40 | $2.54 | $2.14 | 1,152,281 |
| 2019-12-17 | $2.34 | $2.41 | $2.32 | $2.39 | $2.02 | 727,966 |
| 2019-12-16 | $2.41 | $2.45 | $2.32 | $2.34 | $1.97 | 671,031 |
| 2019-12-13 | $2.45 | $2.54 | $2.42 | $2.43 | $2.05 | 630,555 |
| 2019-12-12 | $2.38 | $2.54 | $2.33 | $2.49 | $2.10 | 1,032,532 |
| 2019-12-11 | $2.25 | $2.38 | $2.25 | $2.38 | $2.01 | 905,493 |
| 2019-12-10 | $2.28 | $2.30 | $2.23 | $2.26 | $1.91 | 1,137,227 |
| 2019-12-09 | $2.22 | $2.34 | $2.22 | $2.29 | $1.93 | 846,594 |
| 2019-12-06 | $2.26 | $2.35 | $2.23 | $2.24 | $1.89 | 705,433 |
| 2019-12-05 | $2.21 | $2.27 | $2.21 | $2.26 | $1.91 | 388,083 |
| 2019-12-04 | $2.22 | $2.24 | $2.18 | $2.22 | $1.87 | 590,864 |
| 2019-12-03 | $2.20 | $2.25 | $2.20 | $2.22 | $1.87 | 467,165 |
| 2019-12-02 | $2.31 | $2.35 | $2.22 | $2.23 | $1.88 | 791,465 |
| 2019-11-29 | $2.25 | $2.38 | $2.25 | $2.30 | $1.94 | 463,973 |
| 2019-11-27 | $2.21 | $2.33 | $2.21 | $2.28 | $1.92 | 864,363 |
| 2019-11-26 | $2.18 | $2.25 | $2.18 | $2.22 | $1.87 | 769,208 |
| 2019-11-25 | $2.15 | $2.25 | $2.15 | $2.20 | $1.86 | 940,116 |
| 2019-11-22 | $2.29 | $2.30 | $2.16 | $2.17 | $1.83 | 1,587,963 |
| 2019-11-21 | $2.20 | $2.30 | $2.19 | $2.28 | $1.92 | 1,254,282 |
| 2019-11-20 | $2.17 | $2.33 | $2.14 | $2.19 | $1.85 | 1,160,549 |
| 2019-11-19 | $2.32 | $2.32 | $2.17 | $2.18 | $1.84 | 2,437,374 |
| 2019-11-18 | $2.56 | $2.59 | $2.33 | $2.33 | $1.96 | 1,317,658 |
| 2019-11-15 | $2.81 | $2.82 | $2.53 | $2.55 | $2.15 | 1,546,635 |
| 2019-11-14 | $2.82 | $2.90 | $2.76 | $2.78 | $2.34 | 881,744 |
| 2019-11-13 | $2.78 | $2.91 | $2.74 | $2.82 | $2.38 | 1,974,578 |
| 2019-11-12 | $2.56 | $2.74 | $2.54 | $2.73 | $2.30 | 1,187,014 |
| 2019-11-11 | $2.52 | $2.61 | $2.50 | $2.59 | $2.18 | 647,692 |
| 2019-11-08 | $2.54 | $2.60 | $2.50 | $2.50 | $2.11 | 1,416,317 |
| 2019-11-07 | $2.54 | $2.72 | $2.49 | $2.54 | $2.14 | 1,853,250 |
| 2019-11-06 | $2.77 | $2.80 | $2.59 | $2.64 | $2.23 | 1,154,088 |
| 2019-11-05 | $2.72 | $2.88 | $2.67 | $2.79 | $2.35 | 1,528,576 |
| 2019-11-04 | $2.55 | $2.75 | $2.52 | $2.75 | $2.32 | 1,479,331 |
| 2019-11-01 | $2.38 | $2.57 | $2.35 | $2.52 | $2.13 | 1,919,498 |
| 2019-10-31 | $2.38 | $2.42 | $2.33 | $2.36 | $1.99 | 343,395 |
| 2019-10-30 | $2.35 | $2.45 | $2.30 | $2.39 | $2.02 | 994,209 |
| 2019-10-29 | $2.40 | $2.40 | $2.33 | $2.35 | $1.98 | 376,078 |
| 2019-10-28 | $2.40 | $2.42 | $2.38 | $2.41 | $2.03 | 363,294 |
| 2019-10-25 | $2.34 | $2.40 | $2.31 | $2.39 | $2.02 | 413,967 |
| 2019-10-24 | $2.33 | $2.37 | $2.27 | $2.34 | $1.97 | 533,907 |
| 2019-10-23 | $2.38 | $2.41 | $2.32 | $2.34 | $1.97 | 355,144 |
| 2019-10-22 | $2.35 | $2.43 | $2.35 | $2.39 | $2.02 | 542,853 |
| 2019-10-21 | $2.37 | $2.41 | $2.34 | $2.37 | $2.00 | 484,055 |
| 2019-10-18 | $2.40 | $2.42 | $2.32 | $2.36 | $1.99 | 413,021 |
| 2019-10-17 | $2.40 | $2.44 | $2.39 | $2.40 | $2.02 | 433,686 |
| 2019-10-16 | $2.37 | $2.41 | $2.30 | $2.39 | $2.02 | 689,646 |
| 2019-10-15 | $2.32 | $2.39 | $2.32 | $2.37 | $2.00 | 353,434 |
| 2019-10-14 | $2.40 | $2.40 | $2.27 | $2.33 | $1.96 | 588,979 |
| 2019-10-11 | $2.30 | $2.40 | $2.29 | $2.37 | $2.00 | 1,067,237 |
| 2019-10-10 | $2.18 | $2.30 | $2.18 | $2.29 | $1.93 | 642,377 |
| 2019-10-09 | $2.19 | $2.24 | $2.16 | $2.19 | $1.85 | 891,742 |
| 2019-10-08 | $2.26 | $2.27 | $2.18 | $2.18 | $1.84 | 511,634 |
| 2019-10-07 | $2.21 | $2.28 | $2.20 | $2.26 | $1.91 | 639,047 |
| 2019-10-04 | $2.20 | $2.25 | $2.18 | $2.21 | $1.86 | 381,111 |
| 2019-10-03 | $2.15 | $2.23 | $2.14 | $2.18 | $1.84 | 588,111 |
| 2019-10-02 | $2.17 | $2.19 | $2.09 | $2.15 | $1.81 | 806,348 |
| 2019-10-01 | $2.27 | $2.32 | $2.17 | $2.18 | $1.84 | 724,060 |
| 2019-09-30 | $2.26 | $2.31 | $2.20 | $2.27 | $1.91 | 540,579 |
| 2019-09-27 | $2.20 | $2.30 | $2.20 | $2.25 | $1.90 | 627,372 |
| 2019-09-26 | $2.22 | $2.25 | $2.19 | $2.19 | $1.85 | 337,367 |
| 2019-09-25 | $2.14 | $2.24 | $2.14 | $2.21 | $1.86 | 348,912 |
| 2019-09-24 | $2.30 | $2.34 | $2.15 | $2.17 | $1.83 | 725,819 |
| 2019-09-23 | $2.15 | $2.37 | $2.14 | $2.30 | $1.94 | 981,613 |
| 2019-09-20 | $2.27 | $2.30 | $2.18 | $2.20 | $1.86 | 764,864 |
| 2019-09-19 | $2.29 | $2.38 | $2.25 | $2.26 | $1.91 | 519,550 |
| 2019-09-18 | $2.35 | $2.41 | $2.22 | $2.29 | $1.93 | 1,030,351 |
| 2019-09-17 | $2.37 | $2.40 | $2.34 | $2.36 | $1.99 | 623,201 |
| 2019-09-16 | $2.38 | $2.45 | $2.30 | $2.41 | $2.03 | 950,862 |
| 2019-09-13 | $2.52 | $2.53 | $2.39 | $2.39 | $2.02 | 657,406 |
| 2019-09-12 | $2.46 | $2.54 | $2.39 | $2.51 | $2.12 | 782,158 |
| 2019-09-11 | $2.70 | $2.77 | $2.37 | $2.48 | $2.09 | 3,118,732 |
| 2019-09-10 | $2.21 | $2.75 | $2.21 | $2.66 | $2.24 | 3,391,434 |
| 2019-09-09 | $2.17 | $2.32 | $2.17 | $2.21 | $1.86 | 1,212,499 |
| 2019-09-06 | $2.05 | $2.18 | $2.05 | $2.17 | $1.83 | 957,003 |
| 2019-09-05 | $2.20 | $2.34 | $2.05 | $2.07 | $1.75 | 2,786,138 |
| 2019-09-04 | $1.89 | $2.20 | $1.88 | $2.18 | $1.84 | 2,132,548 |
| 2019-09-03 | $1.85 | $1.90 | $1.84 | $1.89 | $1.59 | 1,231,931 |
| 2019-08-30 | $1.85 | $1.87 | $1.83 | $1.84 | $1.55 | 674,716 |
| 2019-08-29 | $1.86 | $1.90 | $1.82 | $1.84 | $1.55 | 1,153,715 |
| 2019-08-28 | $1.80 | $1.87 | $1.70 | $1.84 | $1.55 | 1,955,903 |
| 2019-08-27 | $1.92 | $1.98 | $1.78 | $1.80 | $1.52 | 1,781,765 |
| 2019-08-26 | $1.98 | $2.01 | $1.93 | $1.93 | $1.63 | 1,559,051 |
| 2019-08-23 | $2.03 | $2.06 | $1.98 | $1.98 | $1.67 | 1,314,975 |
| 2019-08-22 | $2.09 | $2.12 | $2.01 | $2.05 | $1.73 | 845,737 |
| 2019-08-21 | $2.08 | $2.16 | $2.03 | $2.08 | $1.75 | 1,009,782 |
| 2019-08-20 | $2.11 | $2.15 | $2.08 | $2.10 | $1.77 | 766,933 |
| 2019-08-19 | $2.20 | $2.24 | $2.11 | $2.11 | $1.78 | 1,000,806 |
| 2019-08-16 | $2.16 | $2.19 | $2.11 | $2.14 | $1.80 | 893,615 |
| 2019-08-15 | $2.12 | $2.18 | $2.10 | $2.16 | $1.82 | 1,221,326 |
| 2019-08-14 | $2.22 | $2.25 | $2.07 | $2.09 | $1.76 | 2,035,850 |
| 2019-08-13 | $2.23 | $2.32 | $2.22 | $2.24 | $1.89 | 1,350,936 |
| 2019-08-12 | $2.32 | $2.40 | $2.24 | $2.25 | $1.90 | 2,026,416 |
| 2019-08-09 | $2.61 | $2.62 | $2.32 | $2.34 | $1.97 | 2,468,502 |
| 2019-08-08 | $2.90 | $3.02 | $2.62 | $2.71 | $2.29 | 4,327,850 |
| 2019-08-07 | $2.92 | $3.03 | $2.92 | $2.98 | $2.51 | 782,796 |
| 2019-08-06 | $2.95 | $2.99 | $2.90 | $2.96 | $2.50 | 1,139,461 |
| 2019-08-05 | $2.92 | $2.98 | $2.92 | $2.93 | $2.47 | 1,478,493 |
| 2019-08-02 | $3.05 | $3.07 | $2.95 | $2.98 | $2.51 | 1,294,356 |
| 2019-08-01 | $3.12 | $3.21 | $3.02 | $3.05 | $2.57 | 972,477 |
| 2019-07-31 | $3.15 | $3.23 | $3.12 | $3.13 | $2.64 | 344,277 |
| 2019-07-30 | $3.14 | $3.21 | $3.09 | $3.19 | $2.69 | 600,344 |
| 2019-07-29 | $3.22 | $3.24 | $3.16 | $3.17 | $2.67 | 523,962 |
| 2019-07-26 | $3.21 | $3.25 | $3.13 | $3.21 | $2.71 | 804,649 |
| 2019-07-25 | $3.33 | $3.34 | $3.19 | $3.19 | $2.69 | 1,009,083 |
| 2019-07-24 | $3.12 | $3.38 | $3.12 | $3.35 | $2.83 | 1,625,003 |
| 2019-07-23 | $3.14 | $3.25 | $3.14 | $3.24 | $2.73 | 1,349,704 |
| 2019-07-22 | $3.00 | $3.30 | $3.00 | $3.14 | $2.65 | 2,224,548 |
| 2019-07-19 | $2.99 | $3.03 | $2.97 | $2.99 | $2.52 | 638,604 |
| 2019-07-18 | $3.00 | $3.04 | $2.91 | $2.98 | $2.51 | 1,194,721 |
| 2019-07-17 | $3.02 | $3.05 | $2.99 | $2.99 | $2.52 | 749,182 |
| 2019-07-16 | $3.10 | $3.13 | $2.98 | $3.02 | $2.55 | 1,126,357 |
| 2019-07-15 | $3.12 | $3.18 | $3.09 | $3.10 | $2.61 | 1,239,002 |
| 2019-07-12 | $3.30 | $3.33 | $3.06 | $3.12 | $2.63 | 2,830,087 |
| 2019-07-11 | $3.43 | $3.46 | $3.32 | $3.35 | $2.83 | 1,183,326 |
| 2019-07-10 | $3.48 | $3.54 | $3.37 | $3.40 | $2.87 | 1,030,951 |
| 2019-07-09 | $3.40 | $3.54 | $3.39 | $3.48 | $2.93 | 1,310,006 |
| 2019-07-08 | $3.50 | $3.53 | $3.37 | $3.40 | $2.87 | 751,036 |
| 2019-07-05 | $3.50 | $3.56 | $3.49 | $3.52 | $2.97 | 520,937 |
| 2019-07-03 | $3.49 | $3.69 | $3.49 | $3.56 | $3.00 | 2,475,173 |
| 2019-07-02 | $3.47 | $3.51 | $3.46 | $3.50 | $2.95 | 641,642 |
| 2019-07-01 | $3.54 | $3.60 | $3.47 | $3.47 | $2.93 | 778,977 |
| 2019-06-28 | $3.44 | $3.50 | $3.44 | $3.48 | $2.93 | 503,193 |
| 2019-06-27 | $3.47 | $3.53 | $3.44 | $3.44 | $2.90 | 596,448 |
| 2019-06-26 | $3.36 | $3.57 | $3.33 | $3.47 | $2.93 | 2,400,452 |
| 2019-06-25 | $3.30 | $3.36 | $3.25 | $3.33 | $2.81 | 766,812 |
| 2019-06-24 | $3.32 | $3.39 | $3.31 | $3.31 | $2.79 | 593,138 |
| 2019-06-21 | $3.33 | $3.37 | $3.27 | $3.33 | $2.81 | 491,864 |
| 2019-06-20 | $3.41 | $3.44 | $3.32 | $3.37 | $2.84 | 886,583 |
| 2019-06-19 | $3.41 | $3.43 | $3.30 | $3.37 | $2.84 | 628,798 |
| 2019-06-18 | $3.27 | $3.44 | $3.24 | $3.37 | $2.84 | 1,229,412 |
| 2019-06-17 | $3.34 | $3.36 | $3.25 | $3.26 | $2.75 | 582,168 |
| 2019-06-14 | $3.35 | $3.37 | $3.31 | $3.35 | $2.83 | 647,197 |
| 2019-06-13 | $3.31 | $3.42 | $3.31 | $3.38 | $2.85 | 953,014 |
| 2019-06-12 | $3.37 | $3.40 | $3.31 | $3.31 | $2.79 | 726,938 |
| 2019-06-11 | $3.48 | $3.52 | $3.35 | $3.39 | $2.86 | 817,874 |
| 2019-06-10 | $3.39 | $3.45 | $3.36 | $3.43 | $2.89 | 792,570 |
| 2019-06-07 | $3.35 | $3.38 | $3.33 | $3.36 | $2.83 | 410,412 |
| 2019-06-06 | $3.37 | $3.42 | $3.32 | $3.35 | $2.83 | 607,257 |
| 2019-06-05 | $3.46 | $3.50 | $3.34 | $3.37 | $2.84 | 1,252,097 |
| 2019-06-04 | $3.37 | $3.48 | $3.35 | $3.46 | $2.92 | 1,218,595 |
| 2019-06-03 | $3.36 | $3.44 | $3.32 | $3.36 | $2.83 | 1,181,836 |
| 2019-05-31 | $3.35 | $3.49 | $3.31 | $3.37 | $2.84 | 3,165,162 |
| 2019-05-30 | $3.05 | $3.39 | $3.03 | $3.36 | $2.83 | 2,806,715 |
| 2019-05-29 | $3.00 | $3.06 | $2.99 | $3.03 | $2.56 | 1,052,174 |
| 2019-05-28 | $2.90 | $3.05 | $2.89 | $2.96 | $2.50 | 1,318,932 |
| 2019-05-24 | $3.04 | $3.09 | $2.83 | $2.89 | $2.44 | 1,880,724 |
| 2019-05-23 | $3.09 | $3.09 | $2.98 | $3.02 | $2.55 | 1,965,564 |
| 2019-05-22 | $3.15 | $3.20 | $3.01 | $3.11 | $2.62 | 1,260,430 |
| 2019-05-21 | $3.15 | $3.22 | $3.11 | $3.14 | $2.65 | 1,267,871 |
| 2019-05-20 | $3.29 | $3.35 | $3.10 | $3.13 | $2.64 | 2,435,449 |
| 2019-05-17 | $3.34 | $3.44 | $3.31 | $3.33 | $2.81 | 1,226,256 |
| 2019-05-16 | $3.39 | $3.45 | $3.33 | $3.39 | $2.86 | 1,412,390 |
| 2019-05-15 | $3.36 | $3.50 | $3.34 | $3.41 | $2.88 | 648,998 |
| 2019-05-14 | $3.23 | $3.44 | $3.23 | $3.39 | $2.86 | 1,044,733 |
| 2019-05-13 | $3.40 | $3.41 | $3.22 | $3.25 | $2.74 | 1,695,643 |
| 2019-05-10 | $3.51 | $3.64 | $3.41 | $3.50 | $2.95 | 1,867,033 |
| 2019-05-09 | $3.38 | $3.61 | $3.34 | $3.51 | $2.96 | 2,882,595 |
| 2019-05-08 | $3.27 | $3.40 | $3.26 | $3.35 | $2.83 | 1,486,675 |
| 2019-05-07 | $3.30 | $3.38 | $3.25 | $3.26 | $2.75 | 1,872,463 |
| 2019-05-06 | $3.26 | $3.35 | $3.23 | $3.33 | $2.81 | 1,009,180 |
| 2019-05-03 | $3.32 | $3.40 | $3.27 | $3.36 | $2.83 | 1,198,259 |
| 2019-05-02 | $3.23 | $3.37 | $3.23 | $3.31 | $2.79 | 1,147,475 |
| 2019-05-01 | $3.25 | $3.28 | $3.21 | $3.22 | $2.72 | 643,012 |
| 2019-04-30 | $3.25 | $3.31 | $3.21 | $3.24 | $2.73 | 1,101,028 |
| 2019-04-29 | $3.24 | $3.31 | $3.22 | $3.26 | $2.75 | 1,146,006 |
| 2019-04-26 | $3.26 | $3.31 | $3.21 | $3.23 | $2.72 | 1,184,970 |
| 2019-04-25 | $3.43 | $3.43 | $3.29 | $3.31 | $2.79 | 959,052 |
| 2019-04-24 | $3.35 | $3.43 | $3.31 | $3.42 | $2.88 | 980,266 |
| 2019-04-23 | $3.24 | $3.35 | $3.24 | $3.32 | $2.80 | 872,593 |
| 2019-04-22 | $3.22 | $3.36 | $3.21 | $3.28 | $2.77 | 671,717 |
| 2019-04-18 | $3.22 | $3.25 | $3.20 | $3.20 | $2.70 | 766,302 |
| 2019-04-17 | $3.37 | $3.38 | $3.21 | $3.22 | $2.72 | 1,389,609 |
| 2019-04-16 | $3.35 | $3.39 | $3.27 | $3.33 | $2.81 | 1,614,089 |
| 2019-04-15 | $3.26 | $3.30 | $3.25 | $3.26 | $2.75 | 604,695 |
| 2019-04-12 | $3.28 | $3.29 | $3.25 | $3.26 | $2.75 | 709,820 |
| 2019-04-11 | $3.30 | $3.33 | $3.25 | $3.25 | $2.74 | 556,826 |
| 2019-04-10 | $3.27 | $3.36 | $3.27 | $3.30 | $2.78 | 689,682 |
| 2019-04-09 | $3.36 | $3.42 | $3.26 | $3.28 | $2.77 | 932,446 |
| 2019-04-08 | $3.42 | $3.48 | $3.33 | $3.37 | $2.84 | 895,062 |
| 2019-04-05 | $3.32 | $3.50 | $3.32 | $3.44 | $2.90 | 1,518,988 |
| 2019-04-04 | $3.20 | $3.34 | $3.18 | $3.31 | $2.79 | 1,093,610 |
| 2019-04-03 | $3.23 | $3.32 | $3.18 | $3.19 | $2.69 | 1,924,077 |
| 2019-04-02 | $3.23 | $3.23 | $3.15 | $3.22 | $2.72 | 1,551,183 |
| 2019-04-01 | $3.20 | $3.26 | $3.16 | $3.24 | $2.73 | 1,447,255 |
| 2019-03-29 | $3.26 | $3.27 | $3.18 | $3.19 | $2.69 | 1,957,903 |
| 2019-03-28 | $3.34 | $3.36 | $3.20 | $3.24 | $2.73 | 1,705,483 |
| 2019-03-27 | $3.44 | $3.47 | $3.33 | $3.34 | $2.82 | 1,213,297 |
| 2019-03-26 | $3.45 | $3.47 | $3.40 | $3.44 | $2.90 | 649,758 |
| 2019-03-25 | $3.41 | $3.45 | $3.35 | $3.43 | $2.89 | 913,028 |
| 2019-03-22 | $3.51 | $3.52 | $3.43 | $3.43 | $2.89 | 1,333,688 |
| 2019-03-21 | $3.54 | $3.60 | $3.50 | $3.54 | $2.99 | 1,460,149 |
| 2019-03-20 | $3.58 | $3.60 | $3.51 | $3.54 | $2.99 | 1,206,966 |
| 2019-03-19 | $3.60 | $3.66 | $3.58 | $3.60 | $3.04 | 739,732 |
| 2019-03-18 | $3.61 | $3.64 | $3.52 | $3.58 | $3.02 | 1,283,370 |
| 2019-03-15 | $3.65 | $3.68 | $3.53 | $3.58 | $3.02 | 1,995,898 |
| 2019-03-14 | $3.70 | $3.74 | $3.64 | $3.65 | $3.08 | 977,410 |
| 2019-03-13 | $3.70 | $3.76 | $3.67 | $3.71 | $3.13 | 1,279,715 |
| 2019-03-12 | $3.70 | $3.72 | $3.63 | $3.69 | $3.11 | 770,172 |
| 2019-03-11 | $3.59 | $3.74 | $3.58 | $3.69 | $3.11 | 969,006 |
| 2019-03-08 | $3.54 | $3.59 | $3.50 | $3.57 | $3.01 | 888,274 |
| 2019-03-07 | $3.67 | $3.70 | $3.52 | $3.58 | $3.02 | 1,194,864 |
| 2019-03-06 | $3.75 | $3.79 | $3.65 | $3.68 | $3.10 | 1,262,240 |
| 2019-03-05 | $3.81 | $3.88 | $3.75 | $3.77 | $3.18 | 1,202,874 |
| 2019-03-04 | $3.77 | $3.83 | $3.72 | $3.81 | $3.21 | 1,529,955 |
| 2019-03-01 | $3.78 | $3.80 | $3.74 | $3.76 | $3.17 | 628,842 |
| 2019-02-28 | $3.78 | $3.80 | $3.72 | $3.74 | $3.15 | 918,827 |
| 2019-02-27 | $3.83 | $3.86 | $3.76 | $3.80 | $3.20 | 1,210,484 |
| 2019-02-26 | $3.78 | $3.90 | $3.78 | $3.82 | $3.22 | 976,770 |
| 2019-02-25 | $3.87 | $3.93 | $3.74 | $3.81 | $3.21 | 2,749,470 |
| 2019-02-22 | $3.79 | $3.92 | $3.79 | $3.84 | $3.24 | 1,388,891 |
| 2019-02-21 | $3.80 | $3.89 | $3.79 | $3.85 | $3.25 | 1,896,497 |
| 2019-02-20 | $4.07 | $4.10 | $3.78 | $3.82 | $3.22 | 4,443,056 |
| 2019-02-19 | $3.66 | $4.13 | $3.63 | $4.12 | $3.47 | 4,898,487 |
| 2019-02-15 | $3.94 | $4.03 | $3.91 | $3.91 | $3.30 | 1,494,275 |
| 2019-02-14 | $3.86 | $3.98 | $3.85 | $3.91 | $3.30 | 1,337,792 |
| 2019-02-13 | $3.88 | $4.00 | $3.87 | $3.87 | $3.26 | 1,221,001 |
| 2019-02-12 | $3.80 | $3.91 | $3.79 | $3.87 | $3.26 | 1,634,984 |
| 2019-02-11 | $3.78 | $3.84 | $3.75 | $3.76 | $3.17 | 1,374,375 |
| 2019-02-08 | $3.78 | $3.82 | $3.70 | $3.75 | $3.16 | 1,215,992 |
| 2019-02-07 | $3.92 | $3.97 | $3.78 | $3.80 | $3.20 | 2,056,921 |
| 2019-02-06 | $3.93 | $4.05 | $3.92 | $3.97 | $3.35 | 2,665,558 |
| 2019-02-05 | $3.73 | $3.96 | $3.68 | $3.90 | $3.29 | 5,100,779 |
| 2019-02-04 | $3.78 | $3.82 | $3.65 | $3.70 | $3.12 | 2,904,748 |
| 2019-02-01 | $3.88 | $3.93 | $3.74 | $3.75 | $3.16 | 2,043,078 |
| 2019-01-31 | $3.93 | $4.04 | $3.85 | $3.88 | $3.27 | 1,409,373 |
| 2019-01-30 | $3.89 | $4.05 | $3.85 | $3.93 | $3.31 | 4,106,654 |
| 2019-01-29 | $3.92 | $4.00 | $3.78 | $3.82 | $3.22 | 1,136,073 |
| 2019-01-28 | $3.86 | $4.01 | $3.86 | $3.94 | $3.32 | 922,193 |
| 2019-01-25 | $3.80 | $4.00 | $3.69 | $3.96 | $3.34 | 2,398,114 |
| 2019-01-24 | $3.66 | $3.89 | $3.63 | $3.87 | $3.26 | 3,044,464 |
| 2019-01-23 | $3.61 | $3.86 | $3.53 | $3.62 | $3.05 | 1,942,888 |
| 2019-01-22 | $3.66 | $3.66 | $3.54 | $3.58 | $3.02 | 1,360,548 |
| 2019-01-18 | $3.69 | $3.75 | $3.60 | $3.67 | $3.09 | 2,399,326 |
| 2019-01-17 | $3.78 | $3.80 | $3.52 | $3.64 | $3.07 | 2,593,897 |
| 2019-01-16 | $3.81 | $3.93 | $3.74 | $3.78 | $3.19 | 1,289,989 |
| 2019-01-15 | $3.81 | $3.87 | $3.76 | $3.78 | $3.19 | 1,646,324 |
| 2019-01-14 | $3.93 | $3.93 | $3.76 | $3.80 | $3.20 | 2,027,789 |
| 2019-01-11 | $4.17 | $4.22 | $3.89 | $3.96 | $3.34 | 3,479,860 |
| 2019-01-10 | $3.94 | $4.02 | $3.77 | $3.97 | $3.35 | 1,678,307 |
| 2019-01-09 | $3.45 | $4.10 | $3.45 | $3.96 | $3.34 | 6,122,516 |
| 2019-01-08 | $3.43 | $3.46 | $3.35 | $3.43 | $2.89 | 1,713,882 |
| 2019-01-07 | $3.47 | $3.49 | $3.35 | $3.43 | $2.89 | 2,426,317 |
| 2019-01-04 | $3.40 | $3.51 | $3.38 | $3.45 | $2.91 | 918,621 |
| 2019-01-03 | $3.47 | $3.47 | $3.32 | $3.35 | $2.83 | 1,102,581 |
| 2019-01-02 | $3.37 | $3.63 | $3.37 | $3.49 | $2.94 | 1,333,891 |
| 2018-12-31 | $3.53 | $3.57 | $3.37 | $3.43 | $2.89 | 2,060,361 |
| 2018-12-28 | $3.48 | $3.56 | $3.39 | $3.47 | $2.93 | 2,660,913 |
| 2018-12-27 | $3.30 | $3.52 | $3.27 | $3.46 | $2.92 | 1,929,915 |
| 2018-12-26 | $3.25 | $3.44 | $3.17 | $3.36 | $2.83 | 1,959,764 |
| 2018-12-24 | $3.14 | $3.30 | $3.06 | $3.20 | $2.70 | 2,114,809 |
| 2018-12-21 | $3.38 | $3.38 | $3.13 | $3.20 | $2.70 | 2,423,529 |
| 2018-12-20 | $3.52 | $3.52 | $3.22 | $3.35 | $2.83 | 2,928,059 |
| 2018-12-19 | $3.54 | $3.67 | $3.47 | $3.52 | $2.97 | 2,124,646 |
| 2018-12-18 | $3.72 | $3.76 | $3.43 | $3.56 | $3.00 | 2,806,470 |
| 2018-12-17 | $3.63 | $3.80 | $3.61 | $3.69 | $3.11 | 2,215,742 |
| 2018-12-14 | $3.59 | $3.73 | $3.59 | $3.62 | $3.05 | 1,266,641 |
| 2018-12-13 | $3.76 | $3.78 | $3.59 | $3.67 | $3.09 | 1,699,122 |
| 2018-12-12 | $3.50 | $3.88 | $3.41 | $3.75 | $3.16 | 5,046,642 |
| 2018-12-11 | $3.23 | $3.55 | $3.14 | $3.43 | $2.89 | 4,807,898 |
| 2018-12-10 | $3.76 | $3.76 | $3.03 | $3.11 | $2.62 | 9,560,597 |
| 2018-12-07 | $3.71 | $3.88 | $3.61 | $3.74 | $3.15 | 3,876,271 |
| 2018-12-06 | $3.81 | $3.83 | $3.60 | $3.68 | $3.10 | 4,911,173 |
| 2018-12-04 | $4.06 | $4.20 | $3.90 | $3.91 | $3.30 | 3,864,561 |
| 2018-12-03 | $4.27 | $4.30 | $4.04 | $4.09 | $3.45 | 4,083,382 |
| 2018-11-30 | $4.22 | $4.31 | $4.13 | $4.17 | $3.52 | 2,972,690 |
| 2018-11-29 | $4.01 | $4.23 | $4.01 | $4.11 | $3.47 | 2,316,502 |
| 2018-11-28 | $4.00 | $4.03 | $3.88 | $4.03 | $3.40 | 1,574,746 |
| 2018-11-27 | $3.95 | $3.99 | $3.87 | $3.97 | $3.35 | 1,611,666 |
| 2018-11-26 | $4.09 | $4.09 | $3.95 | $4.00 | $3.37 | 1,958,640 |
| 2018-11-23 | $4.08 | $4.14 | $4.07 | $4.07 | $3.43 | 998,771 |
| 2018-11-21 | $4.08 | $4.17 | $3.98 | $4.12 | $3.47 | 1,597,459 |
| 2018-11-20 | $4.04 | $4.18 | $3.94 | $3.98 | $3.36 | 2,762,040 |
| 2018-11-19 | $4.44 | $4.44 | $4.11 | $4.13 | $3.48 | 2,443,663 |
| 2018-11-16 | $4.17 | $4.82 | $4.17 | $4.47 | $3.77 | 5,061,362 |
| 2018-11-15 | $4.08 | $4.33 | $4.06 | $4.24 | $3.58 | 7,573,979 |
| 2018-11-14 | $4.13 | $4.23 | $4.07 | $4.09 | $3.45 | 2,597,909 |
| 2018-11-13 | $4.05 | $4.27 | $4.03 | $4.09 | $3.45 | 2,989,536 |
| 2018-11-12 | $4.44 | $4.50 | $3.99 | $4.03 | $3.40 | 4,114,952 |
| 2018-11-09 | $4.82 | $4.84 | $4.32 | $4.41 | $3.72 | 4,566,523 |
| 2018-11-08 | $5.39 | $5.39 | $4.74 | $4.82 | $4.06 | 7,079,908 |
| 2018-11-07 | $5.30 | $5.52 | $5.25 | $5.42 | $4.57 | 2,744,553 |
| 2018-11-06 | $5.31 | $5.37 | $5.22 | $5.24 | $4.42 | 1,694,667 |
| 2018-11-05 | $5.43 | $5.50 | $5.22 | $5.33 | $4.49 | 2,364,100 |
| 2018-11-02 | $5.46 | $5.47 | $5.29 | $5.43 | $4.58 | 2,283,976 |
| 2018-11-01 | $5.32 | $5.45 | $5.20 | $5.41 | $4.56 | 2,913,572 |
| 2018-10-31 | $5.54 | $5.82 | $5.01 | $5.31 | $4.48 | 5,352,707 |
| 2018-10-30 | $5.42 | $5.58 | $5.34 | $5.58 | $4.71 | 1,584,908 |
| 2018-10-29 | $5.53 | $5.60 | $5.33 | $5.41 | $4.56 | 1,442,192 |
| 2018-10-26 | $5.63 | $5.68 | $5.34 | $5.43 | $4.58 | 2,850,797 |
| 2018-10-25 | $5.80 | $5.89 | $5.61 | $5.70 | $4.81 | 2,314,805 |
| 2018-10-24 | $6.04 | $6.12 | $5.71 | $5.72 | $4.82 | 1,683,355 |
| 2018-10-23 | $5.97 | $6.19 | $5.91 | $6.10 | $5.14 | 1,357,592 |
| 2018-10-22 | $6.09 | $6.18 | $6.05 | $6.10 | $5.14 | 847,515 |
| 2018-10-19 | $6.18 | $6.25 | $5.92 | $6.05 | $5.10 | 1,847,844 |
| 2018-10-18 | $6.12 | $6.35 | $6.09 | $6.15 | $5.19 | 1,819,946 |
| 2018-10-17 | $6.09 | $6.19 | $5.97 | $6.15 | $5.19 | 1,300,067 |
| 2018-10-16 | $6.05 | $6.12 | $5.99 | $6.06 | $5.11 | 1,922,650 |
| 2018-10-15 | $5.90 | $6.06 | $5.80 | $5.99 | $5.05 | 1,681,699 |
| 2018-10-12 | $5.91 | $5.97 | $5.83 | $5.90 | $4.98 | 1,544,368 |
| 2018-10-11 | $5.73 | $5.85 | $5.61 | $5.73 | $4.83 | 2,039,186 |
| 2018-10-10 | $6.01 | $6.06 | $5.66 | $5.78 | $4.87 | 2,733,307 |
| 2018-10-09 | $6.10 | $6.14 | $5.94 | $6.07 | $5.12 | 2,006,210 |
| 2018-10-08 | $6.10 | $6.29 | $6.02 | $6.20 | $5.23 | 1,928,628 |
| 2018-10-05 | $6.65 | $6.66 | $5.85 | $6.10 | $5.14 | 5,411,902 |
| 2018-10-04 | $6.31 | $6.54 | $6.30 | $6.41 | $5.41 | 1,545,915 |
| 2018-10-03 | $6.07 | $6.48 | $6.05 | $6.42 | $5.41 | 3,194,026 |
| 2018-10-02 | $6.12 | $6.24 | $5.97 | $6.01 | $5.07 | 2,277,899 |
| 2018-10-01 | $6.09 | $6.33 | $5.97 | $6.21 | $5.24 | 4,020,260 |
| 2018-09-28 | $5.74 | $5.88 | $5.68 | $5.88 | $4.96 | 2,582,034 |
| 2018-09-27 | $5.80 | $5.92 | $5.67 | $5.77 | $4.87 | 1,573,464 |
| 2018-09-26 | $5.86 | $5.93 | $5.71 | $5.76 | $4.86 | 2,434,405 |
| 2018-09-25 | $5.93 | $5.95 | $5.85 | $5.86 | $4.94 | 1,095,094 |
| 2018-09-24 | $5.98 | $6.03 | $5.83 | $5.91 | $4.98 | 1,474,036 |
| 2018-09-21 | $6.31 | $6.32 | $5.94 | $5.97 | $5.03 | 2,606,983 |
| 2018-09-20 | $6.28 | $6.32 | $6.15 | $6.28 | $5.30 | 991,651 |
| 2018-09-19 | $6.16 | $6.24 | $6.13 | $6.22 | $5.25 | 1,334,707 |
| 2018-09-18 | $6.09 | $6.31 | $6.09 | $6.17 | $5.20 | 995,697 |
| 2018-09-17 | $6.10 | $6.24 | $6.07 | $6.08 | $5.13 | 643,462 |
| 2018-09-14 | $6.06 | $6.23 | $6.06 | $6.14 | $5.18 | 736,917 |
| 2018-09-13 | $6.21 | $6.30 | $6.05 | $6.05 | $5.10 | 1,494,524 |
| 2018-09-12 | $6.12 | $6.17 | $5.96 | $6.12 | $5.16 | 1,284,384 |
| 2018-09-11 | $6.30 | $6.30 | $6.10 | $6.18 | $5.21 | 1,143,124 |
| 2018-09-10 | $6.05 | $6.32 | $6.04 | $6.28 | $5.30 | 1,648,522 |
| 2018-09-07 | $6.14 | $6.25 | $6.00 | $6.01 | $5.07 | 1,381,611 |
| 2018-09-06 | $6.40 | $6.42 | $6.18 | $6.19 | $5.22 | 1,145,117 |
| 2018-09-05 | $6.47 | $6.50 | $6.29 | $6.39 | $5.39 | 859,186 |
| 2018-09-04 | $6.40 | $6.50 | $6.31 | $6.44 | $5.43 | 938,307 |
| 2018-08-31 | $6.42 | $6.45 | $6.18 | $6.43 | $5.42 | 2,007,837 |
| 2018-08-30 | $6.51 | $6.54 | $6.41 | $6.45 | $5.44 | 758,938 |
| 2018-08-29 | $6.44 | $6.53 | $6.39 | $6.53 | $5.51 | 954,135 |
| 2018-08-28 | $6.49 | $6.59 | $6.41 | $6.44 | $5.43 | 1,181,493 |
| 2018-08-27 | $6.43 | $6.54 | $6.35 | $6.42 | $5.41 | 1,257,969 |
| 2018-08-24 | $6.29 | $6.47 | $6.25 | $6.39 | $5.39 | 1,213,447 |
| 2018-08-23 | $6.32 | $6.40 | $6.23 | $6.26 | $5.28 | 790,966 |
| 2018-08-22 | $6.21 | $6.38 | $6.21 | $6.31 | $5.32 | 1,046,626 |
| 2018-08-21 | $6.03 | $6.44 | $6.03 | $6.24 | $5.26 | 2,590,830 |
| 2018-08-20 | $5.81 | $6.07 | $5.76 | $6.00 | $5.06 | 1,822,907 |
| 2018-08-17 | $5.85 | $5.88 | $5.70 | $5.79 | $4.88 | 2,177,021 |
| 2018-08-16 | $5.96 | $6.08 | $5.80 | $5.87 | $4.95 | 3,705,808 |
| 2018-08-15 | $6.49 | $6.50 | $5.91 | $5.98 | $5.04 | 5,524,233 |
| 2018-08-14 | $6.59 | $6.64 | $6.50 | $6.50 | $5.48 | 1,716,884 |
| 2018-08-13 | $6.53 | $6.78 | $6.52 | $6.59 | $5.56 | 2,010,994 |
| 2018-08-10 | $6.52 | $6.63 | $6.50 | $6.56 | $5.53 | 1,493,495 |
| 2018-08-09 | $6.73 | $6.80 | $6.53 | $6.62 | $5.58 | 2,336,051 |
| 2018-08-08 | $6.62 | $6.80 | $6.55 | $6.61 | $5.57 | 2,948,714 |
| 2018-08-07 | $6.51 | $6.82 | $6.51 | $6.58 | $5.55 | 2,082,751 |
| 2018-08-06 | $6.45 | $6.54 | $6.41 | $6.51 | $5.49 | 1,006,887 |
| 2018-08-03 | $6.62 | $6.62 | $6.45 | $6.46 | $5.45 | 1,758,952 |
| 2018-08-02 | $6.62 | $6.64 | $6.32 | $6.52 | $5.50 | 3,406,870 |
| 2018-08-01 | $6.61 | $6.78 | $6.61 | $6.65 | $5.61 | 1,886,945 |
| 2018-07-31 | $6.88 | $6.89 | $6.61 | $6.61 | $5.57 | 3,013,160 |
| 2018-07-30 | $7.13 | $7.17 | $6.86 | $6.90 | $5.82 | 2,468,359 |
| 2018-07-27 | $7.30 | $7.34 | $7.13 | $7.15 | $6.03 | 881,793 |
| 2018-07-26 | $7.27 | $7.28 | $7.14 | $7.26 | $6.12 | 1,040,732 |
| 2018-07-25 | $7.35 | $7.42 | $7.19 | $7.31 | $6.16 | 1,662,223 |
| 2018-07-24 | $7.64 | $7.66 | $7.28 | $7.35 | $6.20 | 1,809,888 |
| 2018-07-23 | $7.59 | $7.70 | $7.42 | $7.61 | $6.42 | 1,010,995 |
| 2018-07-20 | $7.62 | $7.64 | $7.44 | $7.57 | $6.38 | 958,654 |
| 2018-07-19 | $7.75 | $7.78 | $7.51 | $7.63 | $6.43 | 1,159,597 |
| 2018-07-18 | $7.75 | $7.80 | $7.35 | $7.75 | $6.54 | 2,397,925 |
| 2018-07-17 | $8.07 | $8.20 | $7.80 | $7.81 | $6.51 | 1,884,822 |
| 2018-07-16 | $7.80 | $8.20 | $7.80 | $8.17 | $6.81 | 1,828,495 |
| 2018-07-13 | $7.81 | $8.00 | $7.69 | $7.82 | $6.52 | 1,145,637 |
| 2018-07-12 | $7.50 | $7.80 | $7.40 | $7.78 | $6.49 | 1,721,198 |
| 2018-07-11 | $7.46 | $7.46 | $7.30 | $7.38 | $6.15 | 754,214 |
| 2018-07-10 | $7.56 | $7.60 | $7.45 | $7.50 | $6.25 | 707,257 |
| 2018-07-09 | $7.30 | $7.53 | $7.26 | $7.50 | $6.25 | 1,079,482 |
| 2018-07-06 | $7.35 | $7.36 | $7.21 | $7.24 | $6.04 | 1,123,609 |
| 2018-07-05 | $7.31 | $7.44 | $7.18 | $7.36 | $6.14 | 1,177,414 |
| 2018-07-03 | $7.40 | $7.46 | $7.22 | $7.24 | $6.04 | 813,086 |
| 2018-07-02 | $7.41 | $7.48 | $7.32 | $7.39 | $6.16 | 974,891 |
| 2018-06-29 | $7.39 | $7.58 | $7.39 | $7.46 | $6.22 | 1,017,194 |
| 2018-06-28 | $7.52 | $7.66 | $7.35 | $7.38 | $6.15 | 2,566,712 |
| 2018-06-27 | $7.66 | $7.96 | $7.57 | $7.57 | $6.31 | 1,577,152 |
| 2018-06-26 | $7.65 | $7.65 | $7.39 | $7.62 | $6.35 | 1,202,699 |
| 2018-06-25 | $7.54 | $7.70 | $7.35 | $7.67 | $6.39 | 2,513,449 |
| 2018-06-22 | $7.74 | $7.75 | $7.60 | $7.68 | $6.40 | 1,809,740 |
| 2018-06-21 | $7.77 | $7.91 | $7.56 | $7.66 | $6.39 | 1,654,063 |
| 2018-06-20 | $7.88 | $7.89 | $7.62 | $7.77 | $6.48 | 1,177,138 |
| 2018-06-19 | $8.07 | $8.07 | $7.42 | $7.76 | $6.47 | 4,703,085 |
| 2018-06-18 | $8.05 | $8.17 | $7.81 | $8.14 | $6.79 | 2,262,161 |
| 2018-06-15 | $8.66 | $8.76 | $7.88 | $8.15 | $6.79 | 5,417,117 |
| 2018-06-14 | $8.67 | $8.77 | $8.55 | $8.75 | $7.29 | 2,003,162 |
| 2018-06-13 | $8.46 | $8.82 | $8.41 | $8.61 | $7.18 | 4,077,950 |
| 2018-06-12 | $8.43 | $8.50 | $8.32 | $8.40 | $7.00 | 2,021,775 |
| 2018-06-11 | $8.44 | $8.50 | $8.28 | $8.43 | $7.03 | 1,197,025 |
| 2018-06-08 | $8.38 | $8.48 | $8.11 | $8.48 | $7.07 | 2,204,186 |
| 2018-06-07 | $8.35 | $8.58 | $8.15 | $8.48 | $7.07 | 5,571,531 |
| 2018-06-06 | $8.28 | $8.39 | $8.06 | $8.12 | $6.77 | 2,443,733 |
| 2018-06-05 | $8.20 | $8.29 | $8.08 | $8.23 | $6.86 | 1,905,648 |
| 2018-06-04 | $8.10 | $8.27 | $7.96 | $8.21 | $6.84 | 3,976,375 |
| 2018-06-01 | $7.54 | $8.12 | $7.46 | $8.02 | $6.69 | 5,662,209 |
| 2018-05-31 | $7.53 | $7.69 | $7.33 | $7.45 | $6.21 | 1,846,881 |
| 2018-05-30 | $7.38 | $7.54 | $7.33 | $7.46 | $6.22 | 1,273,141 |
| 2018-05-29 | $7.30 | $7.45 | $7.15 | $7.38 | $6.15 | 1,656,272 |
| 2018-05-25 | $7.21 | $7.42 | $7.21 | $7.31 | $6.09 | 1,419,428 |
| 2018-05-24 | $7.27 | $7.38 | $7.11 | $7.29 | $6.08 | 1,548,075 |
| 2018-05-23 | $7.72 | $7.76 | $7.21 | $7.33 | $6.11 | 2,977,609 |
| 2018-05-22 | $7.65 | $7.80 | $7.61 | $7.73 | $6.44 | 2,093,809 |
| 2018-05-21 | $7.38 | $7.80 | $7.36 | $7.59 | $6.33 | 3,745,721 |
| 2018-05-18 | $7.16 | $7.30 | $7.15 | $7.29 | $6.08 | 1,277,814 |
| 2018-05-17 | $7.40 | $7.41 | $7.20 | $7.22 | $6.02 | 1,867,598 |
| 2018-05-16 | $7.18 | $7.37 | $7.18 | $7.37 | $6.14 | 1,512,094 |
| 2018-05-15 | $6.99 | $7.23 | $6.93 | $7.21 | $6.01 | 1,957,875 |
| 2018-05-14 | $6.81 | $7.08 | $6.75 | $7.01 | $5.84 | 2,088,669 |
| 2018-05-11 | $6.94 | $7.04 | $6.76 | $6.81 | $5.68 | 2,415,907 |
| 2018-05-10 | $7.12 | $7.20 | $6.91 | $6.95 | $5.79 | 3,264,466 |
| 2018-05-09 | $7.18 | $7.19 | $6.92 | $7.02 | $5.85 | 3,464,307 |
| 2018-05-08 | $7.32 | $7.32 | $7.16 | $7.20 | $6.00 | 1,518,081 |
| 2018-05-07 | $7.35 | $7.35 | $7.08 | $7.30 | $6.09 | 1,870,917 |
| 2018-05-04 | $7.02 | $7.29 | $6.95 | $7.22 | $6.02 | 1,432,840 |
| 2018-05-03 | $7.10 | $7.18 | $6.83 | $7.01 | $5.84 | 1,741,249 |
| 2018-05-02 | $7.15 | $7.33 | $7.08 | $7.17 | $5.98 | 2,244,310 |
| 2018-05-01 | $6.82 | $7.05 | $6.80 | $7.00 | $5.84 | 1,341,915 |
| 2018-04-30 | $6.80 | $6.93 | $6.74 | $6.82 | $5.69 | 1,214,643 |
| 2018-04-27 | $7.00 | $7.10 | $6.76 | $6.79 | $5.66 | 1,692,752 |
| 2018-04-26 | $6.79 | $7.14 | $6.69 | $6.87 | $5.73 | 2,300,544 |
| 2018-04-25 | $6.93 | $7.05 | $6.50 | $6.77 | $5.64 | 2,734,787 |
| 2018-04-24 | $7.25 | $7.41 | $7.00 | $7.04 | $5.87 | 1,817,885 |
| 2018-04-23 | $7.29 | $7.51 | $7.15 | $7.25 | $6.04 | 2,739,953 |
| 2018-04-20 | $7.25 | $7.46 | $7.23 | $7.30 | $6.09 | 2,103,043 |
| 2018-04-19 | $7.10 | $7.33 | $7.01 | $7.27 | $6.06 | 2,126,789 |
| 2018-04-18 | $7.47 | $7.47 | $7.16 | $7.18 | $5.99 | 1,668,176 |
| 2018-04-17 | $7.30 | $7.61 | $7.28 | $7.45 | $6.21 | 2,930,038 |
| 2018-04-16 | $7.20 | $7.33 | $7.05 | $7.24 | $6.04 | 2,050,191 |
| 2018-04-13 | $7.25 | $7.34 | $7.05 | $7.16 | $5.97 | 2,109,708 |
| 2018-04-12 | $7.24 | $7.47 | $6.91 | $7.33 | $6.11 | 4,982,298 |
| 2018-04-11 | $6.93 | $7.48 | $6.89 | $7.20 | $6.00 | 5,090,735 |
| 2018-04-10 | $6.83 | $6.89 | $6.53 | $6.81 | $5.68 | 2,819,826 |
| 2018-04-09 | $6.38 | $6.90 | $6.38 | $6.70 | $5.59 | 4,987,308 |
| 2018-04-06 | $6.31 | $6.43 | $6.22 | $6.38 | $5.32 | 1,646,261 |
| 2018-04-05 | $6.40 | $6.53 | $6.32 | $6.39 | $5.33 | 2,006,945 |
| 2018-04-04 | $6.19 | $6.36 | $6.13 | $6.34 | $5.29 | 2,286,108 |
| 2018-04-03 | $6.50 | $6.53 | $6.27 | $6.33 | $5.28 | 1,810,530 |
| 2018-04-02 | $6.17 | $6.59 | $6.12 | $6.44 | $5.37 | 3,340,315 |
| 2018-03-29 | $6.12 | $6.21 | $5.97 | $6.16 | $5.14 | 3,853,677 |
| 2018-03-28 | $6.50 | $6.53 | $6.02 | $6.12 | $5.10 | 5,943,784 |
| 2018-03-27 | $6.93 | $6.93 | $6.50 | $6.53 | $5.44 | 3,803,810 |
| 2018-03-26 | $6.71 | $6.93 | $6.71 | $6.86 | $5.72 | 2,276,459 |
| 2018-03-23 | $6.80 | $6.96 | $6.61 | $6.65 | $5.54 | 3,938,491 |
| 2018-03-22 | $6.92 | $7.00 | $6.75 | $6.79 | $5.66 | 2,711,404 |
| 2018-03-21 | $6.92 | $7.07 | $6.91 | $6.99 | $5.83 | 1,968,950 |
| 2018-03-20 | $7.00 | $7.09 | $6.90 | $6.99 | $5.83 | 3,396,084 |
| 2018-03-19 | $7.28 | $7.30 | $6.90 | $7.00 | $5.84 | 5,099,698 |
| 2018-03-16 | $7.30 | $7.41 | $7.20 | $7.32 | $6.10 | 2,504,787 |
| 2018-03-15 | $7.46 | $7.60 | $7.13 | $7.26 | $6.05 | 3,179,991 |
| 2018-03-14 | $7.25 | $7.55 | $7.09 | $7.39 | $6.16 | 3,775,997 |
| 2018-03-13 | $7.71 | $7.76 | $7.07 | $7.23 | $6.03 | 9,139,756 |
| 2018-03-12 | $7.85 | $8.00 | $7.61 | $7.68 | $6.40 | 3,381,121 |
| 2018-03-09 | $7.51 | $7.91 | $7.50 | $7.75 | $6.46 | 5,302,847 |
| 2018-03-08 | $8.28 | $8.29 | $7.68 | $7.72 | $6.44 | 4,691,041 |
| 2018-03-07 | $8.07 | $8.27 | $8.07 | $8.20 | $6.84 | 2,503,661 |
| 2018-03-06 | $8.26 | $8.38 | $8.12 | $8.25 | $6.88 | 2,750,972 |
| 2018-03-05 | $8.27 | $8.39 | $8.05 | $8.25 | $6.88 | 3,047,198 |
| 2018-03-02 | $7.94 | $8.34 | $7.81 | $8.30 | $6.92 | 2,323,637 |
| 2018-03-01 | $8.29 | $8.43 | $8.00 | $8.03 | $6.69 | 3,087,322 |
| 2018-02-28 | $8.70 | $8.78 | $8.13 | $8.17 | $6.81 | 3,761,684 |
| 2018-02-27 | $8.60 | $8.88 | $8.59 | $8.67 | $7.23 | 3,020,805 |
| 2018-02-26 | $8.38 | $8.78 | $8.38 | $8.50 | $7.09 | 3,377,116 |
| 2018-02-23 | $7.86 | $8.68 | $7.85 | $8.34 | $6.95 | 5,856,169 |
| 2018-02-22 | $8.02 | $8.03 | $7.75 | $7.87 | $6.56 | 3,620,685 |
| 2018-02-21 | $8.13 | $8.20 | $7.97 | $8.03 | $6.69 | 1,732,143 |
| 2018-02-20 | $7.92 | $8.18 | $7.81 | $8.13 | $6.78 | 3,279,583 |
| 2018-02-16 | $8.11 | $8.14 | $7.88 | $7.94 | $6.62 | 2,985,380 |
| 2018-02-15 | $8.14 | $8.27 | $7.80 | $8.23 | $6.86 | 3,637,504 |
| 2018-02-14 | $8.00 | $8.32 | $7.92 | $8.13 | $6.78 | 3,437,916 |
| 2018-02-13 | $7.70 | $8.20 | $7.50 | $8.20 | $6.84 | 6,646,241 |
| 2018-02-12 | $8.18 | $8.36 | $7.85 | $8.29 | $6.91 | 4,521,730 |
| 2018-02-09 | $7.90 | $8.08 | $7.53 | $8.01 | $6.68 | 3,504,523 |
| 2018-02-08 | $8.10 | $8.13 | $7.59 | $7.75 | $6.46 | 4,392,742 |
| 2018-02-07 | $8.07 | $8.16 | $7.96 | $8.05 | $6.71 | 3,753,096 |
| 2018-02-06 | $7.46 | $8.19 | $7.40 | $7.99 | $6.66 | 5,364,352 |
| 2018-02-05 | $8.38 | $8.49 | $7.58 | $7.76 | $6.47 | 7,647,641 |
| 2018-02-02 | $8.34 | $8.79 | $8.34 | $8.60 | $7.17 | 4,227,830 |
| 2018-02-01 | $8.52 | $8.59 | $8.25 | $8.37 | $6.98 | 3,183,370 |
| 2018-01-31 | $8.64 | $8.78 | $8.42 | $8.53 | $7.11 | 3,108,362 |
| 2018-01-30 | $8.22 | $8.64 | $8.02 | $8.53 | $7.11 | 5,275,212 |
| 2018-01-29 | $8.30 | $8.53 | $8.20 | $8.27 | $6.89 | 4,163,576 |
| 2018-01-26 | $8.37 | $8.40 | $8.01 | $8.27 | $6.89 | 6,361,861 |
| 2018-01-25 | $8.28 | $8.62 | $8.10 | $8.36 | $6.97 | 8,998,749 |
| 2018-01-24 | $9.16 | $9.20 | $8.05 | $8.08 | $6.74 | 16,865,899 |
| 2018-01-23 | $9.50 | $9.52 | $9.18 | $9.20 | $7.67 | 4,949,335 |
| 2018-01-22 | $9.81 | $9.83 | $9.36 | $9.42 | $7.85 | 5,209,232 |
| 2018-01-19 | $9.80 | $9.88 | $9.70 | $9.79 | $8.16 | 3,145,603 |
| 2018-01-18 | $9.88 | $9.99 | $9.70 | $9.74 | $8.12 | 3,192,049 |
| 2018-01-17 | $9.94 | $10.01 | $9.77 | $9.89 | $8.24 | 3,836,341 |
| 2018-01-16 | $10.53 | $10.55 | $9.53 | $9.87 | $8.23 | 10,482,949 |
| 2018-01-12 | $10.81 | $10.86 | $10.43 | $10.70 | $8.92 | 2,895,253 |
| 2018-01-11 | $10.75 | $10.76 | $10.48 | $10.71 | $8.93 | 3,549,224 |
| 2018-01-10 | $10.25 | $10.82 | $10.13 | $10.74 | $8.95 | 4,400,327 |
| 2018-01-09 | $10.50 | $10.74 | $10.32 | $10.38 | $8.65 | 3,082,672 |
| 2018-01-08 | $10.85 | $10.85 | $10.41 | $10.54 | $8.79 | 2,805,779 |
| 2018-01-05 | $10.76 | $10.90 | $10.63 | $10.85 | $9.04 | 2,314,647 |
| 2018-01-04 | $10.90 | $10.94 | $10.59 | $10.79 | $8.99 | 3,872,164 |
| 2018-01-03 | $10.41 | $10.98 | $10.25 | $10.87 | $9.06 | 5,117,211 |
| 2018-01-02 | $10.52 | $10.64 | $10.01 | $10.42 | $8.69 | 5,657,141 |
| 2017-12-29 | $10.38 | $10.62 | $10.15 | $10.42 | $8.69 | 4,089,292 |
| 2017-12-28 | $10.25 | $10.54 | $10.25 | $10.36 | $8.64 | 3,251,106 |
| 2017-12-27 | $10.04 | $10.25 | $9.80 | $10.24 | $8.54 | 3,360,183 |
| 2017-12-26 | $10.00 | $10.11 | $9.72 | $9.88 | $8.24 | 2,106,800 |
| 2017-12-22 | $10.10 | $10.19 | $9.90 | $10.00 | $8.34 | 2,546,676 |
| 2017-12-21 | $9.88 | $10.07 | $9.81 | $9.98 | $8.32 | 2,839,867 |
| 2017-12-20 | $10.12 | $10.15 | $9.72 | $9.84 | $8.20 | 6,938,604 |
| 2017-12-19 | $10.83 | $11.07 | $9.96 | $10.01 | $8.34 | 9,623,646 |
| 2017-12-18 | $10.65 | $11.18 | $10.60 | $10.90 | $9.09 | 4,253,669 |
| 2017-12-15 | $10.32 | $10.60 | $10.16 | $10.53 | $8.78 | 3,882,115 |
| 2017-12-14 | $10.40 | $10.49 | $10.27 | $10.32 | $8.60 | 3,458,874 |
| 2017-12-13 | $10.99 | $11.00 | $10.25 | $10.36 | $8.64 | 7,375,591 |
| 2017-12-12 | $11.02 | $11.10 | $10.75 | $10.92 | $9.10 | 3,849,558 |
| 2017-12-11 | $10.57 | $11.05 | $10.56 | $10.86 | $9.05 | 5,851,947 |
| 2017-12-08 | $11.44 | $11.82 | $10.37 | $10.50 | $8.75 | 9,014,304 |
| 2017-12-07 | $11.80 | $12.10 | $10.96 | $11.04 | $9.20 | 13,188,285 |
| 2017-12-06 | $13.16 | $13.16 | $11.76 | $11.99 | $9.99 | 13,831,189 |
| 2017-12-05 | $12.80 | $13.79 | $12.80 | $13.31 | $11.10 | 7,874,386 |
| 2017-12-04 | $13.69 | $13.70 | $12.92 | $12.99 | $10.83 | 5,472,071 |
| 2017-12-01 | $13.59 | $13.68 | $12.90 | $13.41 | $11.18 | 5,538,473 |
| 2017-11-30 | $13.25 | $13.95 | $13.24 | $13.73 | $11.45 | 8,104,261 |
| 2017-11-29 | $13.40 | $13.83 | $12.76 | $13.17 | $10.98 | 9,091,464 |
| 2017-11-28 | $12.89 | $13.40 | $12.86 | $13.36 | $11.14 | 5,277,066 |
| 2017-11-27 | $12.70 | $13.02 | $12.40 | $12.90 | $10.75 | 5,495,793 |
| 2017-11-24 | $13.01 | $13.10 | $12.74 | $13.06 | $10.89 | 4,439,522 |
| 2017-11-22 | $13.20 | $13.88 | $12.84 | $13.03 | $10.86 | 11,507,861 |
| 2017-11-21 | $11.94 | $13.42 | $11.80 | $13.10 | $10.92 | 14,854,265 |
| 2017-11-20 | $11.55 | $11.94 | $11.52 | $11.79 | $9.83 | 3,287,983 |
| 2017-11-17 | $11.91 | $12.00 | $11.48 | $11.54 | $9.62 | 8,527,458 |
| 2017-11-16 | $10.90 | $11.95 | $10.90 | $11.82 | $9.85 | 10,531,499 |
| 2017-11-15 | $10.63 | $10.95 | $10.35 | $10.86 | $9.05 | 3,312,480 |
| 2017-11-14 | $10.18 | $10.76 | $10.15 | $10.69 | $8.91 | 4,686,457 |
| 2017-11-13 | $9.85 | $10.28 | $9.72 | $10.20 | $8.50 | 4,874,932 |
| 2017-11-10 | $10.51 | $10.59 | $9.76 | $9.93 | $8.28 | 6,717,592 |
| 2017-11-09 | $11.08 | $11.10 | $10.14 | $10.53 | $8.78 | 8,991,362 |
| 2017-11-08 | $10.61 | $10.73 | $10.48 | $10.66 | $8.89 | 4,520,606 |
| 2017-11-07 | $10.50 | $10.72 | $10.40 | $10.61 | $8.84 | 2,939,917 |
| 2017-11-06 | $10.80 | $10.89 | $10.48 | $10.60 | $8.84 | 3,150,698 |
| 2017-11-03 | $11.10 | $11.10 | $10.67 | $10.79 | $8.99 | 5,525,837 |
| 2017-11-02 | $10.80 | $10.99 | $10.25 | $10.95 | $9.13 | 6,153,108 |
| 2017-11-01 | $10.29 | $10.83 | $10.25 | $10.80 | $9.00 | 6,695,118 |
| 2017-10-31 | $10.18 | $10.24 | $9.97 | $10.20 | $8.50 | 3,369,237 |
| 2017-10-30 | $10.33 | $10.57 | $9.90 | $10.08 | $8.40 | 4,136,061 |
| 2017-10-27 | $10.49 | $10.63 | $10.24 | $10.37 | $8.64 | 5,666,589 |
| 2017-10-26 | $9.89 | $10.30 | $9.88 | $10.25 | $8.54 | 5,223,045 |
| 2017-10-25 | $10.16 | $10.24 | $9.61 | $9.68 | $8.07 | 7,723,496 |
| 2017-10-24 | $9.80 | $10.24 | $9.80 | $10.16 | $8.47 | 7,250,596 |
| 2017-10-23 | $9.57 | $9.80 | $9.50 | $9.79 | $8.16 | 4,511,227 |
| 2017-10-20 | $9.48 | $9.57 | $9.39 | $9.46 | $7.89 | 3,662,957 |
| 2017-10-19 | $9.35 | $9.50 | $9.20 | $9.46 | $7.89 | 3,998,718 |
| 2017-10-18 | $9.30 | $9.59 | $9.25 | $9.46 | $7.89 | 4,432,245 |
| 2017-10-17 | $9.14 | $9.31 | $9.03 | $9.24 | $7.70 | 4,645,557 |
| 2017-10-16 | $9.36 | $9.69 | $9.00 | $9.14 | $7.62 | 9,399,845 |
| 2017-10-13 | $9.67 | $9.82 | $9.31 | $9.33 | $7.78 | 5,703,958 |
| 2017-10-12 | $9.56 | $9.82 | $9.40 | $9.58 | $7.99 | 9,671,471 |
| 2017-10-11 | $9.80 | $9.86 | $9.35 | $9.55 | $7.96 | 19,823,978 |
| 2017-10-10 | $10.88 | $10.89 | $10.01 | $10.13 | $8.44 | 20,685,604 |
| 2017-10-09 | $11.15 | $11.33 | $10.82 | $10.91 | $9.09 | 3,443,489 |
| 2017-10-06 | $10.77 | $11.49 | $10.76 | $11.03 | $9.19 | 6,529,153 |
| 2017-10-05 | $10.83 | $10.89 | $10.64 | $10.82 | $9.02 | 2,064,782 |
| 2017-10-04 | $10.87 | $11.06 | $10.73 | $10.84 | $9.04 | 3,306,973 |
| 2017-10-03 | $11.35 | $11.50 | $10.74 | $10.95 | $9.13 | 6,149,404 |
| 2017-10-02 | $11.08 | $11.41 | $11.03 | $11.25 | $9.38 | 6,959,217 |
| 2017-09-29 | $10.49 | $11.08 | $10.49 | $10.93 | $9.11 | 6,945,534 |
| 2017-09-28 | $10.26 | $10.48 | $10.18 | $10.42 | $8.69 | 6,447,684 |
| 2017-09-27 | $9.77 | $10.16 | $9.77 | $10.08 | $8.40 | 6,469,007 |
| 2017-09-26 | $9.86 | $10.03 | $9.48 | $9.62 | $8.02 | 7,070,090 |
| 2017-09-25 | $10.05 | $10.10 | $9.39 | $9.50 | $7.92 | 9,884,227 |
| 2017-09-22 | $10.46 | $10.50 | $10.03 | $10.16 | $8.47 | 6,639,823 |
| 2017-09-21 | $10.22 | $10.88 | $10.13 | $10.40 | $8.67 | 8,982,840 |
| 2017-09-20 | $10.20 | $10.53 | $9.97 | $10.22 | $8.52 | 5,143,652 |
| 2017-09-19 | $10.82 | $10.82 | $10.18 | $10.18 | $8.49 | 5,076,464 |
| 2017-09-18 | $10.54 | $10.96 | $10.54 | $10.70 | $8.92 | 5,760,474 |
| 2017-09-15 | $10.50 | $10.59 | $10.28 | $10.55 | $8.79 | 3,979,115 |
| 2017-09-14 | $10.36 | $10.64 | $10.04 | $10.48 | $8.74 | 5,749,274 |
| 2017-09-13 | $11.10 | $11.11 | $10.32 | $10.41 | $8.68 | 7,802,714 |
| 2017-09-12 | $11.49 | $11.51 | $10.70 | $11.01 | $9.18 | 11,479,405 |
| 2017-09-11 | $10.31 | $11.39 | $10.28 | $11.31 | $9.43 | 13,744,572 |
| 2017-09-08 | $10.32 | $10.38 | $9.87 | $10.19 | $8.49 | 8,848,286 |
| 2017-09-07 | $11.00 | $11.04 | $10.02 | $10.11 | $8.43 | 15,121,312 |
| 2017-09-06 | $11.82 | $11.97 | $10.77 | $11.09 | $9.24 | 17,675,204 |
| 2017-09-05 | $10.55 | $11.46 | $10.32 | $11.40 | $9.50 | 18,128,910 |
| 2017-09-01 | $9.95 | $10.64 | $9.93 | $10.46 | $8.72 | 10,317,254 |
| 2017-08-31 | $9.40 | $10.00 | $9.37 | $9.82 | $8.19 | 9,229,936 |
| 2017-08-30 | $9.00 | $9.30 | $8.84 | $9.25 | $7.71 | 8,355,802 |
| 2017-08-29 | $8.56 | $8.73 | $8.51 | $8.71 | $7.26 | 1,502,066 |
| 2017-08-28 | $8.66 | $8.77 | $8.59 | $8.70 | $7.25 | 1,598,491 |
| 2017-08-25 | $8.82 | $8.87 | $8.65 | $8.66 | $7.22 | 1,461,867 |
| 2017-08-24 | $8.80 | $8.87 | $8.70 | $8.82 | $7.35 | 1,963,635 |
| 2017-08-23 | $8.63 | $8.95 | $8.56 | $8.80 | $7.34 | 2,694,267 |
| 2017-08-22 | $8.45 | $8.79 | $8.43 | $8.68 | $7.24 | 3,490,498 |
| 2017-08-21 | $8.23 | $8.38 | $8.19 | $8.37 | $6.98 | 1,823,963 |
| 2017-08-18 | $8.19 | $8.34 | $8.05 | $8.21 | $6.84 | 1,654,458 |
| 2017-08-17 | $8.33 | $8.45 | $8.21 | $8.22 | $6.85 | 2,886,031 |
| 2017-08-16 | $8.33 | $8.40 | $8.23 | $8.33 | $6.94 | 2,122,241 |
| 2017-08-15 | $8.31 | $8.39 | $8.25 | $8.29 | $6.91 | 1,613,931 |
| 2017-08-14 | $8.20 | $8.46 | $8.20 | $8.29 | $6.91 | 2,619,285 |
| 2017-08-11 | $8.06 | $8.20 | $8.02 | $8.16 | $6.80 | 2,768,451 |
| 2017-08-10 | $8.46 | $8.51 | $8.01 | $8.03 | $6.69 | 5,468,131 |
| 2017-08-09 | $8.65 | $8.68 | $8.45 | $8.56 | $7.14 | 3,498,553 |
| 2017-08-08 | $8.89 | $9.01 | $8.70 | $8.75 | $7.29 | 3,372,565 |
| 2017-08-07 | $8.46 | $8.89 | $8.42 | $8.84 | $7.37 | 5,906,432 |
| 2017-08-04 | $8.56 | $8.60 | $8.20 | $8.41 | $7.01 | 4,722,514 |
| 2017-08-03 | $9.00 | $9.04 | $8.22 | $8.29 | $6.91 | 7,629,489 |
| 2017-08-02 | $8.63 | $8.90 | $8.46 | $8.47 | $7.06 | 5,392,855 |
| 2017-08-01 | $8.21 | $8.47 | $8.18 | $8.40 | $7.00 | 3,035,854 |
| 2017-07-31 | $8.27 | $8.34 | $8.11 | $8.24 | $6.87 | 3,255,938 |
| 2017-07-28 | $8.09 | $8.35 | $8.01 | $8.23 | $6.86 | 2,760,266 |
| 2017-07-27 | $8.62 | $8.66 | $8.05 | $8.13 | $6.78 | 4,469,159 |
| 2017-07-26 | $8.80 | $8.90 | $8.68 | $8.71 | $7.06 | 2,541,339 |
| 2017-07-25 | $8.69 | $8.79 | $8.59 | $8.65 | $7.01 | 2,745,438 |
| 2017-07-24 | $9.00 | $9.03 | $8.56 | $8.62 | $6.99 | 3,510,197 |
| 2017-07-21 | $8.78 | $9.10 | $8.59 | $8.96 | $7.26 | 5,626,795 |
| 2017-07-20 | $8.60 | $9.00 | $8.58 | $8.86 | $7.18 | 4,608,608 |
| 2017-07-19 | $8.20 | $8.72 | $8.20 | $8.52 | $6.91 | 5,316,548 |
| 2017-07-18 | $8.10 | $8.19 | $8.00 | $8.16 | $6.62 | 2,014,709 |
| 2017-07-17 | $8.10 | $8.26 | $8.09 | $8.18 | $6.63 | 2,229,172 |
| 2017-07-14 | $7.70 | $8.16 | $7.50 | $8.09 | $6.56 | 8,206,977 |
| 2017-07-13 | $8.10 | $8.14 | $7.95 | $8.01 | $6.49 | 2,510,860 |
| 2017-07-12 | $8.01 | $8.25 | $7.95 | $8.08 | $6.55 | 3,174,046 |
| 2017-07-11 | $8.00 | $8.22 | $7.90 | $7.97 | $6.46 | 4,411,667 |
| 2017-07-10 | $8.15 | $8.22 | $7.90 | $8.16 | $6.62 | 2,458,511 |
| 2017-07-07 | $8.10 | $8.26 | $8.08 | $8.16 | $6.62 | 1,473,076 |
| 2017-07-06 | $8.03 | $8.20 | $7.89 | $8.07 | $6.54 | 2,342,648 |
| 2017-07-05 | $7.96 | $8.08 | $7.92 | $7.96 | $6.45 | 1,988,438 |
| 2017-07-03 | $8.20 | $8.27 | $7.91 | $7.92 | $6.42 | 2,029,606 |
| 2017-06-30 | $8.25 | $8.28 | $7.95 | $8.20 | $6.65 | 2,784,258 |
| 2017-06-29 | $8.60 | $8.60 | $8.11 | $8.20 | $6.65 | 2,927,628 |
| 2017-06-28 | $8.05 | $8.52 | $8.04 | $8.47 | $6.87 | 4,093,118 |
| 2017-06-27 | $8.30 | $8.35 | $7.95 | $8.05 | $6.53 | 3,293,067 |
| 2017-06-26 | $8.18 | $8.43 | $8.18 | $8.29 | $6.72 | 2,757,942 |
| 2017-06-23 | $8.30 | $8.34 | $8.01 | $8.17 | $6.62 | 3,594,604 |
| 2017-06-22 | $7.91 | $8.30 | $7.91 | $8.19 | $6.64 | 3,917,654 |
| 2017-06-21 | $7.78 | $7.95 | $7.74 | $7.89 | $6.40 | 2,294,302 |
| 2017-06-20 | $7.92 | $7.93 | $7.75 | $7.80 | $6.32 | 2,301,142 |
| 2017-06-19 | $8.20 | $8.28 | $7.70 | $7.90 | $6.40 | 6,678,186 |
| 2017-06-16 | $7.62 | $8.15 | $7.49 | $8.13 | $6.59 | 8,084,495 |
| 2017-06-15 | $7.77 | $7.81 | $7.50 | $7.53 | $6.10 | 3,242,556 |
| 2017-06-14 | $8.06 | $8.13 | $7.86 | $7.91 | $6.41 | 1,995,043 |
| 2017-06-13 | $8.06 | $8.22 | $7.97 | $8.08 | $6.55 | 2,107,666 |
| 2017-06-12 | $7.89 | $8.07 | $7.81 | $8.03 | $6.51 | 3,291,297 |
| 2017-06-09 | $8.50 | $8.63 | $7.96 | $8.14 | $6.60 | 6,089,353 |
| 2017-06-08 | $8.18 | $8.59 | $8.11 | $8.53 | $6.92 | 6,631,191 |
| 2017-06-07 | $8.10 | $8.24 | $7.95 | $8.01 | $6.49 | 3,307,432 |
| 2017-06-06 | $7.88 | $8.24 | $7.82 | $8.05 | $6.53 | 5,006,772 |
| 2017-06-05 | $7.79 | $7.95 | $7.72 | $7.87 | $6.38 | 3,757,964 |
| 2017-06-02 | $7.74 | $7.94 | $7.44 | $7.80 | $6.32 | 6,454,667 |
| 2017-06-01 | $6.87 | $7.98 | $6.86 | $7.58 | $6.14 | 12,286,273 |
| 2017-05-31 | $6.85 | $6.86 | $6.68 | $6.86 | $5.56 | 2,540,185 |
| 2017-05-30 | $6.65 | $6.98 | $6.65 | $6.85 | $5.55 | 2,166,535 |
| 2017-05-26 | $6.80 | $7.00 | $6.66 | $6.68 | $5.42 | 2,022,611 |
| 2017-05-25 | $6.67 | $6.79 | $6.66 | $6.77 | $5.49 | 2,095,859 |
| 2017-05-24 | $6.75 | $6.76 | $6.59 | $6.62 | $5.37 | 2,493,997 |
| 2017-05-23 | $6.92 | $6.94 | $6.70 | $6.72 | $5.45 | 1,902,963 |
| 2017-05-22 | $6.80 | $6.98 | $6.76 | $6.93 | $5.62 | 3,578,878 |
| 2017-05-19 | $6.52 | $6.79 | $6.44 | $6.76 | $5.48 | 3,061,715 |
| 2017-05-18 | $6.55 | $6.60 | $6.40 | $6.49 | $5.26 | 3,384,188 |
| 2017-05-17 | $6.71 | $6.78 | $6.52 | $6.54 | $5.30 | 6,115,214 |
| 2017-05-16 | $6.79 | $7.35 | $6.74 | $6.79 | $5.50 | 6,484,658 |
| 2017-05-15 | $6.68 | $6.84 | $6.56 | $6.75 | $5.47 | 5,345,941 |
| 2017-05-12 | $7.30 | $7.30 | $6.68 | $6.78 | $5.50 | 9,668,140 |
| 2017-05-11 | $7.40 | $8.17 | $7.22 | $7.25 | $5.88 | 19,820,333 |
| 2017-05-10 | $6.76 | $6.87 | $6.53 | $6.85 | $5.55 | 5,850,685 |
| 2017-05-09 | $6.76 | $6.87 | $6.72 | $6.78 | $5.50 | 4,299,547 |
| 2017-05-08 | $6.87 | $6.91 | $6.77 | $6.81 | $5.52 | 2,155,914 |
| 2017-05-05 | $6.75 | $6.85 | $6.70 | $6.85 | $5.55 | 2,643,072 |
| 2017-05-04 | $7.00 | $7.01 | $6.66 | $6.71 | $5.44 | 2,537,686 |
| 2017-05-03 | $7.02 | $7.15 | $6.86 | $6.90 | $5.59 | 3,021,919 |
| 2017-05-02 | $7.07 | $7.18 | $7.00 | $7.06 | $5.72 | 1,850,828 |
| 2017-05-01 | $7.02 | $7.09 | $6.98 | $7.05 | $5.72 | 2,006,973 |
| 2017-04-28 | $6.98 | $7.05 | $6.88 | $7.01 | $5.68 | 2,729,405 |
| 2017-04-27 | $7.00 | $7.07 | $6.85 | $6.87 | $5.57 | 4,068,685 |
| 2017-04-26 | $7.15 | $7.17 | $6.77 | $6.92 | $5.61 | 9,508,663 |
| 2017-04-25 | $7.65 | $7.81 | $6.98 | $7.12 | $5.77 | 11,962,992 |
| 2017-04-24 | $7.55 | $7.78 | $7.32 | $7.69 | $6.23 | 6,078,958 |
| 2017-04-21 | $7.70 | $7.72 | $7.46 | $7.49 | $6.07 | 2,436,233 |
| 2017-04-20 | $7.62 | $7.70 | $7.31 | $7.67 | $6.22 | 4,414,758 |
| 2017-04-19 | $8.07 | $8.18 | $7.55 | $7.61 | $6.17 | 7,648,102 |
| 2017-04-18 | $8.30 | $8.38 | $7.98 | $8.00 | $6.49 | 6,244,397 |
| 2017-04-17 | $8.50 | $8.58 | $8.36 | $8.40 | $6.81 | 3,197,900 |
| 2017-04-13 | $8.32 | $8.85 | $8.30 | $8.40 | $6.81 | 3,474,015 |
| 2017-04-12 | $8.60 | $8.60 | $7.95 | $8.39 | $6.80 | 7,262,442 |
| 2017-04-11 | $9.00 | $9.01 | $8.53 | $8.64 | $7.00 | 6,106,156 |
| 2017-04-10 | $9.25 | $9.37 | $8.99 | $9.03 | $7.32 | 2,989,230 |
| 2017-04-07 | $9.16 | $9.48 | $9.15 | $9.29 | $7.53 | 3,533,763 |
| 2017-04-06 | $9.01 | $9.29 | $8.98 | $9.19 | $7.45 | 3,356,493 |
| 2017-04-05 | $8.93 | $9.08 | $8.70 | $9.01 | $7.30 | 3,865,603 |
| 2017-04-04 | $9.15 | $9.21 | $8.88 | $9.02 | $7.31 | 3,256,724 |
| 2017-04-03 | $9.10 | $9.26 | $9.05 | $9.17 | $7.43 | 4,051,703 |
| 2017-03-31 | $8.80 | $9.22 | $8.36 | $9.12 | $7.39 | 9,533,466 |
| 2017-03-30 | $9.26 | $9.28 | $8.59 | $8.71 | $7.06 | 8,706,469 |
| 2017-03-29 | $9.45 | $9.49 | $8.97 | $9.28 | $7.52 | 5,117,033 |
| 2017-03-28 | $9.50 | $9.59 | $9.36 | $9.43 | $7.64 | 3,130,819 |
| 2017-03-27 | $9.35 | $9.45 | $8.92 | $9.44 | $7.65 | 4,783,739 |
| 2017-03-24 | $9.19 | $9.68 | $9.17 | $9.28 | $7.52 | 5,841,923 |
| 2017-03-23 | $9.06 | $9.29 | $9.02 | $9.08 | $7.36 | 3,331,553 |
| 2017-03-22 | $8.74 | $9.13 | $8.70 | $9.06 | $7.34 | 5,633,560 |
| 2017-03-21 | $8.95 | $9.26 | $8.68 | $8.71 | $7.06 | 9,157,702 |
| 2017-03-20 | $8.66 | $8.93 | $8.64 | $8.85 | $7.17 | 7,030,409 |
| 2017-03-17 | $8.35 | $8.65 | $8.29 | $8.60 | $6.97 | 6,507,102 |
| 2017-03-16 | $8.18 | $8.26 | $8.12 | $8.16 | $6.62 | 2,478,206 |
| 2017-03-15 | $7.92 | $8.29 | $7.92 | $8.18 | $6.63 | 5,822,834 |
| 2017-03-14 | $7.80 | $8.03 | $7.72 | $7.92 | $6.42 | 3,712,369 |
| 2017-03-13 | $7.90 | $7.95 | $7.66 | $7.84 | $6.36 | 2,176,234 |
| 2017-03-10 | $7.74 | $7.95 | $7.70 | $7.75 | $6.28 | 2,945,912 |
| 2017-03-09 | $7.85 | $7.99 | $7.47 | $7.59 | $6.15 | 5,197,364 |
| 2017-03-08 | $7.25 | $7.95 | $7.20 | $7.66 | $6.21 | 9,486,839 |
| 2017-03-07 | $7.15 | $7.22 | $7.04 | $7.08 | $5.74 | 1,476,152 |
| 2017-03-06 | $7.24 | $7.24 | $7.01 | $7.15 | $5.80 | 2,584,744 |
| 2017-03-03 | $7.17 | $7.29 | $7.04 | $7.21 | $5.84 | 2,795,522 |
| 2017-03-02 | $7.15 | $7.21 | $7.04 | $7.15 | $5.80 | 2,724,540 |
| 2017-03-01 | $7.01 | $7.20 | $6.84 | $7.16 | $5.80 | 5,005,595 |
| 2017-02-28 | $7.04 | $7.04 | $6.73 | $6.78 | $5.50 | 2,583,041 |
| 2017-02-27 | $7.20 | $7.21 | $6.90 | $6.93 | $5.62 | 2,913,862 |
| 2017-02-24 | $7.04 | $7.10 | $6.88 | $6.99 | $5.67 | 2,842,474 |
| 2017-02-23 | $6.98 | $7.22 | $6.97 | $7.07 | $5.73 | 4,997,490 |
| 2017-02-22 | $7.40 | $7.61 | $6.91 | $7.00 | $5.67 | 10,393,507 |
| 2017-02-21 | $7.00 | $7.55 | $6.98 | $7.41 | $6.01 | 8,359,387 |
| 2017-02-17 | $6.69 | $7.05 | $6.67 | $6.94 | $5.63 | 7,310,395 |
| 2017-02-16 | $6.81 | $6.97 | $6.51 | $6.76 | $5.48 | 15,019,492 |
| 2017-02-15 | $6.12 | $6.39 | $5.64 | $6.37 | $5.16 | 13,977,730 |
| 2017-02-14 | $5.42 | $6.07 | $5.35 | $6.05 | $4.90 | 11,791,206 |
| 2017-02-13 | $5.16 | $5.44 | $5.15 | $5.37 | $4.35 | 4,003,355 |
| 2017-02-10 | $4.93 | $5.10 | $4.88 | $5.06 | $4.10 | 2,866,196 |
| 2017-02-09 | $5.10 | $5.10 | $4.94 | $4.95 | $4.01 | 2,650,542 |
| 2017-02-08 | $5.08 | $5.13 | $4.90 | $5.07 | $4.11 | 2,719,849 |
| 2017-02-07 | $5.07 | $5.12 | $5.01 | $5.06 | $4.10 | 2,986,275 |
| 2017-02-06 | $5.28 | $5.38 | $5.09 | $5.14 | $4.17 | 5,137,784 |
| 2017-02-03 | $5.37 | $5.41 | $5.17 | $5.24 | $4.25 | 3,131,627 |
| 2017-02-02 | $5.24 | $5.41 | $5.20 | $5.32 | $4.31 | 2,242,756 |
| 2017-02-01 | $5.22 | $5.35 | $5.17 | $5.28 | $4.28 | 2,316,593 |
| 2017-01-31 | $5.10 | $5.20 | $5.09 | $5.17 | $4.19 | 2,614,985 |
| 2017-01-30 | $5.33 | $5.36 | $5.00 | $5.13 | $4.16 | 6,564,341 |
| 2017-01-27 | $5.45 | $5.45 | $5.34 | $5.41 | $4.39 | 2,786,314 |
| 2017-01-26 | $5.44 | $5.76 | $5.33 | $5.47 | $4.43 | 4,683,655 |
| 2017-01-25 | $5.55 | $5.56 | $5.35 | $5.41 | $4.39 | 3,908,965 |
| 2017-01-24 | $5.52 | $5.55 | $5.43 | $5.50 | $4.46 | 2,167,446 |
| 2017-01-23 | $5.48 | $5.54 | $5.32 | $5.48 | $4.44 | 2,566,430 |
| 2017-01-20 | $5.55 | $5.55 | $5.43 | $5.45 | $4.42 | 2,240,164 |
| 2017-01-19 | $5.68 | $5.72 | $5.38 | $5.46 | $4.43 | 6,053,223 |
| 2017-01-18 | $5.65 | $5.72 | $5.60 | $5.70 | $4.62 | 3,238,020 |
| 2017-01-17 | $5.75 | $5.92 | $5.72 | $5.80 | $4.70 | 3,020,597 |
| 2017-01-13 | $5.83 | $5.88 | $5.70 | $5.77 | $4.68 | 4,043,060 |
| 2017-01-12 | $5.97 | $6.02 | $5.70 | $5.87 | $4.76 | 5,472,573 |
| 2017-01-11 | $6.00 | $6.04 | $5.93 | $6.00 | $4.86 | 4,105,539 |
| 2017-01-10 | $6.05 | $6.10 | $5.94 | $6.07 | $4.92 | 7,120,822 |
| 2017-01-09 | $6.00 | $6.12 | $5.92 | $6.08 | $4.93 | 5,008,463 |
| 2017-01-06 | $6.33 | $6.37 | $6.00 | $6.05 | $4.90 | 4,153,604 |
| 2017-01-05 | $6.39 | $6.39 | $6.28 | $6.31 | $5.12 | 1,486,428 |
| 2017-01-04 | $6.25 | $6.39 | $6.25 | $6.31 | $5.12 | 2,306,762 |
| 2017-01-03 | $6.18 | $6.30 | $6.10 | $6.22 | $5.04 | 3,095,820 |
| 2016-12-30 | $6.12 | $6.23 | $6.02 | $6.04 | $4.90 | 2,749,590 |
| 2016-12-29 | $6.15 | $6.20 | $6.06 | $6.11 | $4.95 | 1,567,859 |
| 2016-12-28 | $6.28 | $6.37 | $6.12 | $6.19 | $5.02 | 2,213,261 |
| 2016-12-27 | $6.03 | $6.33 | $6.00 | $6.22 | $5.04 | 2,412,487 |
| 2016-12-23 | $5.94 | $6.00 | $5.89 | $5.96 | $4.83 | 1,798,729 |
| 2016-12-22 | $5.97 | $6.06 | $5.86 | $5.94 | $4.82 | 4,061,635 |
| 2016-12-21 | $6.07 | $6.07 | $5.85 | $5.97 | $4.84 | 5,593,993 |
| 2016-12-20 | $6.11 | $6.15 | $5.95 | $6.05 | $4.90 | 6,253,635 |
| 2016-12-19 | $6.22 | $6.27 | $6.09 | $6.10 | $4.95 | 3,354,753 |
| 2016-12-16 | $6.28 | $6.35 | $6.20 | $6.22 | $5.04 | 4,699,472 |
| 2016-12-15 | $6.32 | $6.51 | $5.97 | $6.28 | $5.09 | 10,541,131 |
| 2016-12-14 | $6.77 | $6.80 | $6.43 | $6.46 | $5.24 | 6,064,355 |
| 2016-12-13 | $7.16 | $7.19 | $6.50 | $6.77 | $5.49 | 21,790,501 |
| 2016-12-12 | $7.40 | $7.42 | $7.11 | $7.21 | $5.84 | 4,969,118 |
| 2016-12-09 | $7.49 | $7.55 | $7.40 | $7.42 | $6.02 | 989,601 |
| 2016-12-08 | $7.64 | $7.70 | $7.41 | $7.46 | $6.05 | 1,777,461 |
| 2016-12-07 | $7.49 | $7.73 | $7.40 | $7.62 | $6.18 | 1,755,369 |
| 2016-12-06 | $7.38 | $7.59 | $7.31 | $7.47 | $6.06 | 1,879,125 |
| 2016-12-05 | $7.21 | $7.42 | $7.15 | $7.35 | $5.96 | 2,977,749 |
| 2016-12-02 | $7.13 | $7.17 | $6.71 | $7.15 | $5.80 | 5,096,280 |
| 2016-12-01 | $7.37 | $7.43 | $7.03 | $7.17 | $5.81 | 3,214,637 |
| 2016-11-30 | $7.42 | $7.50 | $7.30 | $7.37 | $5.97 | 1,158,521 |
| 2016-11-29 | $7.39 | $7.43 | $7.19 | $7.34 | $5.95 | 3,860,564 |
| 2016-11-28 | $7.40 | $7.44 | $7.24 | $7.40 | $6.00 | 2,223,978 |
| 2016-11-25 | $7.63 | $7.66 | $7.38 | $7.50 | $6.08 | 1,175,007 |
| 2016-11-23 | $7.60 | $7.65 | $7.35 | $7.63 | $6.19 | 1,854,183 |
| 2016-11-22 | $7.76 | $7.78 | $7.50 | $7.59 | $6.15 | 2,906,523 |
| 2016-11-21 | $7.78 | $7.94 | $7.60 | $7.72 | $6.26 | 2,142,746 |
| 2016-11-18 | $7.79 | $7.86 | $7.63 | $7.75 | $6.28 | 962,204 |
| 2016-11-17 | $7.89 | $7.98 | $7.80 | $7.82 | $6.34 | 1,443,297 |
| 2016-11-16 | $7.68 | $7.94 | $7.65 | $7.91 | $6.41 | 1,658,691 |
| 2016-11-15 | $7.44 | $7.86 | $7.42 | $7.65 | $6.20 | 2,887,641 |
| 2016-11-14 | $7.45 | $7.57 | $7.25 | $7.45 | $6.04 | 3,450,591 |
| 2016-11-11 | $7.30 | $7.46 | $7.11 | $7.42 | $6.02 | 5,106,083 |
| 2016-11-10 | $7.50 | $8.11 | $7.10 | $7.32 | $5.93 | 6,985,724 |
| 2016-11-09 | $7.28 | $7.66 | $7.26 | $7.46 | $6.05 | 5,062,992 |
| 2016-11-08 | $7.78 | $7.83 | $7.50 | $7.63 | $6.19 | 2,683,722 |
| 2016-11-07 | $7.78 | $8.06 | $7.74 | $7.82 | $6.34 | 2,584,437 |
| 2016-11-04 | $7.62 | $7.76 | $7.57 | $7.70 | $6.24 | 1,134,595 |
| 2016-11-03 | $7.57 | $7.88 | $7.57 | $7.67 | $6.22 | 1,803,578 |
| 2016-11-02 | $7.87 | $7.90 | $7.59 | $7.71 | $6.25 | 1,906,803 |
| 2016-11-01 | $7.85 | $7.88 | $7.71 | $7.86 | $6.37 | 1,619,591 |
| 2016-10-31 | $8.05 | $8.08 | $7.82 | $7.85 | $6.36 | 1,462,740 |
| 2016-10-28 | $8.06 | $8.15 | $7.93 | $8.02 | $6.50 | 1,605,535 |
| 2016-10-27 | $8.01 | $8.16 | $7.97 | $8.01 | $6.49 | 1,912,623 |
| 2016-10-26 | $8.01 | $8.25 | $7.84 | $8.06 | $6.53 | 2,284,956 |
| 2016-10-25 | $8.22 | $8.24 | $7.98 | $8.04 | $6.52 | 3,232,896 |
| 2016-10-24 | $8.33 | $8.42 | $8.16 | $8.22 | $6.66 | 2,841,706 |
| 2016-10-21 | $8.35 | $8.40 | $8.25 | $8.32 | $6.74 | 1,955,309 |
| 2016-10-20 | $8.45 | $8.57 | $8.35 | $8.38 | $6.79 | 6,003,057 |
| 2016-10-19 | $9.00 | $9.17 | $8.38 | $8.42 | $6.83 | 6,203,129 |
| 2016-10-18 | $8.70 | $9.13 | $8.70 | $9.00 | $7.30 | 3,604,467 |
| 2016-10-17 | $8.60 | $8.92 | $8.60 | $8.72 | $7.07 | 2,004,769 |
| 2016-10-14 | $8.55 | $8.92 | $8.55 | $8.74 | $7.09 | 3,553,125 |
| 2016-10-13 | $8.45 | $8.72 | $8.45 | $8.58 | $6.96 | 4,230,352 |
| 2016-10-12 | $8.44 | $8.57 | $8.40 | $8.56 | $6.94 | 2,866,422 |
| 2016-10-11 | $8.51 | $8.70 | $8.33 | $8.46 | $6.86 | 5,109,124 |
| 2016-10-10 | $8.65 | $8.87 | $8.62 | $8.75 | $7.09 | 2,816,033 |
| 2016-10-07 | $8.53 | $8.71 | $8.50 | $8.64 | $7.00 | 3,670,428 |
| 2016-10-06 | $8.64 | $8.69 | $8.55 | $8.58 | $6.96 | 2,448,376 |
| 2016-10-05 | $8.70 | $8.70 | $8.55 | $8.64 | $7.00 | 3,762,318 |
| 2016-10-04 | $8.67 | $8.72 | $8.50 | $8.60 | $6.97 | 3,766,906 |
| 2016-10-03 | $8.59 | $8.73 | $8.55 | $8.67 | $7.03 | 3,735,237 |
| 2016-09-30 | $8.50 | $8.66 | $8.47 | $8.59 | $6.96 | 3,692,833 |
| 2016-09-29 | $8.85 | $8.85 | $8.35 | $8.43 | $6.83 | 6,259,726 |
| 2016-09-28 | $8.90 | $8.90 | $8.20 | $8.30 | $6.73 | 9,593,713 |
| 2016-09-27 | $8.76 | $9.02 | $8.76 | $8.91 | $7.22 | 5,802,723 |
| 2016-09-26 | $9.99 | $10.20 | $8.33 | $8.63 | $7.00 | 22,072,750 |
| 2016-09-23 | $10.75 | $10.95 | $10.58 | $10.73 | $8.70 | 2,268,981 |
| 2016-09-22 | $10.84 | $10.85 | $10.56 | $10.73 | $8.70 | 1,215,285 |
| 2016-09-21 | $10.54 | $10.75 | $10.42 | $10.72 | $8.69 | 1,744,527 |
| 2016-09-20 | $10.70 | $10.75 | $10.50 | $10.53 | $8.54 | 1,250,707 |
| 2016-09-19 | $10.50 | $10.95 | $10.49 | $10.62 | $8.61 | 3,272,338 |
| 2016-09-16 | $10.61 | $10.77 | $10.31 | $10.40 | $8.43 | 1,563,192 |
| 2016-09-15 | $10.59 | $10.71 | $10.49 | $10.62 | $8.61 | 1,687,661 |
| 2016-09-14 | $10.35 | $10.75 | $10.35 | $10.57 | $8.57 | 3,016,235 |
| 2016-09-13 | $10.56 | $10.70 | $10.35 | $10.39 | $8.42 | 3,394,811 |
| 2016-09-12 | $9.71 | $10.70 | $9.71 | $10.70 | $8.67 | 3,494,974 |
| 2016-09-09 | $10.35 | $10.38 | $9.95 | $10.06 | $8.16 | 2,643,859 |
| 2016-09-08 | $10.26 | $10.43 | $10.20 | $10.38 | $8.41 | 1,847,163 |
| 2016-09-07 | $10.10 | $10.36 | $10.02 | $10.34 | $8.38 | 2,814,993 |
| 2016-09-06 | $10.54 | $10.65 | $10.05 | $10.06 | $8.16 | 4,199,296 |
| 2016-09-02 | $10.44 | $10.55 | $10.28 | $10.51 | $8.52 | 2,635,356 |
| 2016-09-01 | $10.58 | $10.65 | $10.01 | $10.23 | $8.29 | 6,225,877 |
| 2016-08-31 | $9.90 | $10.70 | $9.70 | $10.62 | $8.61 | 6,694,504 |
| 2016-08-30 | $9.84 | $9.95 | $9.70 | $9.78 | $7.93 | 951,032 |
| 2016-08-29 | $9.97 | $9.98 | $9.84 | $9.84 | $7.98 | 1,285,135 |
| 2016-08-26 | $9.90 | $9.95 | $9.66 | $9.92 | $8.04 | 3,465,553 |
| 2016-08-25 | $9.61 | $9.61 | $9.28 | $9.33 | $7.56 | 1,630,422 |
| 2016-08-24 | $9.67 | $9.73 | $9.61 | $9.64 | $7.81 | 1,011,469 |
| 2016-08-23 | $9.64 | $9.75 | $9.62 | $9.67 | $7.84 | 747,353 |
| 2016-08-22 | $9.66 | $9.70 | $9.60 | $9.64 | $7.81 | 1,126,573 |
| 2016-08-19 | $9.68 | $9.78 | $9.61 | $9.74 | $7.90 | 681,672 |
| 2016-08-18 | $9.86 | $9.88 | $9.59 | $9.71 | $7.87 | 1,648,615 |
| 2016-08-17 | $9.82 | $9.88 | $9.58 | $9.82 | $7.96 | 2,160,040 |
| 2016-08-16 | $9.85 | $10.01 | $9.76 | $9.91 | $8.03 | 2,332,924 |
| 2016-08-15 | $9.80 | $10.00 | $9.66 | $9.92 | $8.04 | 3,458,855 |
| 2016-08-12 | $8.90 | $9.59 | $8.89 | $9.58 | $7.77 | 5,633,287 |
| 2016-08-11 | $8.88 | $8.95 | $8.37 | $8.87 | $7.19 | 7,059,054 |
| 2016-08-10 | $8.11 | $8.15 | $8.00 | $8.13 | $6.59 | 1,937,941 |
| 2016-08-09 | $8.11 | $8.27 | $8.09 | $8.13 | $6.59 | 2,584,885 |
| 2016-08-08 | $8.15 | $8.24 | $8.08 | $8.11 | $6.57 | 1,891,887 |
| 2016-08-05 | $8.45 | $8.48 | $8.09 | $8.13 | $6.59 | 2,719,705 |
| 2016-08-04 | $8.79 | $8.80 | $8.36 | $8.39 | $6.80 | 3,068,213 |
| 2016-08-03 | $8.84 | $9.00 | $8.69 | $8.77 | $7.11 | 1,060,257 |
| 2016-08-02 | $8.94 | $8.98 | $8.86 | $8.88 | $7.20 | 1,349,566 |
| 2016-08-01 | $8.94 | $9.04 | $8.87 | $8.99 | $7.29 | 1,309,597 |
| 2016-07-29 | $8.90 | $9.02 | $8.82 | $8.95 | $7.26 | 1,271,597 |
| 2016-07-28 | $8.98 | $9.03 | $8.86 | $8.96 | $7.26 | 1,759,347 |
| 2016-07-27 | $9.05 | $9.06 | $8.92 | $8.97 | $7.27 | 1,639,842 |
| 2016-07-26 | $9.05 | $9.10 | $8.90 | $9.03 | $7.32 | 2,194,136 |
| 2016-07-25 | $9.11 | $9.14 | $8.98 | $9.03 | $7.32 | 2,216,294 |
| 2016-07-22 | $9.01 | $9.13 | $8.90 | $9.09 | $7.37 | 2,720,362 |
| 2016-07-21 | $9.37 | $9.45 | $9.08 | $9.09 | $7.37 | 1,937,903 |
| 2016-07-20 | $9.13 | $9.51 | $9.12 | $9.42 | $7.64 | 2,603,215 |
| 2016-07-19 | $9.08 | $9.31 | $9.06 | $9.23 | $7.39 | 1,754,581 |
| 2016-07-18 | $8.99 | $9.26 | $8.88 | $9.14 | $7.32 | 1,865,940 |
| 2016-07-15 | $9.12 | $9.19 | $8.91 | $8.97 | $7.18 | 1,496,524 |
| 2016-07-14 | $9.23 | $9.35 | $9.09 | $9.10 | $7.28 | 2,558,907 |
| 2016-07-13 | $9.11 | $9.26 | $9.02 | $9.18 | $7.35 | 4,162,168 |
| 2016-07-12 | $8.59 | $9.02 | $8.51 | $9.00 | $7.20 | 5,411,475 |
| 2016-07-11 | $8.10 | $8.56 | $8.10 | $8.51 | $6.81 | 3,142,721 |
| 2016-07-08 | $8.09 | $8.14 | $7.90 | $8.03 | $6.43 | 2,508,013 |
| 2016-07-07 | $7.93 | $8.07 | $7.86 | $8.03 | $6.43 | 3,969,152 |
| 2016-07-06 | $8.10 | $8.32 | $7.92 | $7.93 | $6.35 | 6,224,337 |
| 2016-07-05 | $8.09 | $8.23 | $7.87 | $8.02 | $6.42 | 7,019,983 |
| 2016-07-01 | $8.28 | $8.29 | $7.26 | $7.48 | $5.99 | 16,837,407 |
| 2016-06-30 | $9.06 | $9.40 | $8.11 | $8.26 | $6.61 | 12,781,235 |
| 2016-06-29 | $9.02 | $9.14 | $8.97 | $9.06 | $7.25 | 1,599,522 |
| 2016-06-28 | $8.70 | $8.98 | $8.70 | $8.95 | $7.16 | 2,221,251 |
| 2016-06-27 | $8.81 | $8.93 | $8.53 | $8.59 | $6.88 | 2,045,137 |
| 2016-06-24 | $8.99 | $9.09 | $8.76 | $8.89 | $7.12 | 2,200,874 |
| 2016-06-23 | $9.38 | $9.47 | $9.26 | $9.35 | $7.48 | 1,202,855 |
| 2016-06-22 | $9.32 | $9.40 | $9.15 | $9.33 | $7.47 | 2,353,974 |
| 2016-06-21 | $9.45 | $9.55 | $9.22 | $9.31 | $7.45 | 1,432,187 |
| 2016-06-20 | $9.61 | $9.77 | $9.46 | $9.46 | $7.57 | 1,614,547 |
| 2016-06-17 | $9.69 | $9.74 | $9.39 | $9.45 | $7.56 | 2,098,061 |
| 2016-06-16 | $9.54 | $9.72 | $9.40 | $9.70 | $7.76 | 1,556,016 |
| 2016-06-15 | $9.49 | $9.75 | $9.49 | $9.57 | $7.66 | 2,237,934 |
| 2016-06-14 | $9.18 | $9.69 | $9.17 | $9.60 | $7.68 | 3,650,012 |
| 2016-06-13 | $9.31 | $9.36 | $9.05 | $9.08 | $7.27 | 1,985,744 |
| 2016-06-10 | $9.63 | $9.69 | $9.20 | $9.37 | $7.50 | 3,729,515 |
| 2016-06-09 | $9.95 | $10.07 | $9.65 | $9.78 | $7.83 | 2,772,943 |
| 2016-06-08 | $10.24 | $10.32 | $9.82 | $9.95 | $7.96 | 2,718,106 |
| 2016-06-07 | $10.36 | $10.42 | $10.19 | $10.29 | $8.24 | 1,923,225 |
| 2016-06-06 | $10.20 | $10.32 | $10.07 | $10.26 | $8.21 | 1,864,733 |
| 2016-06-03 | $10.12 | $10.24 | $10.01 | $10.12 | $8.10 | 1,522,314 |
| 2016-06-02 | $10.42 | $10.62 | $9.94 | $10.13 | $8.11 | 2,825,810 |
| 2016-06-01 | $9.91 | $10.38 | $9.79 | $10.32 | $8.26 | 4,172,159 |
| 2016-05-31 | $9.55 | $10.04 | $9.53 | $9.79 | $7.84 | 3,655,651 |
| 2016-05-27 | $9.35 | $9.51 | $9.31 | $9.44 | $7.55 | 2,572,873 |
| 2016-05-26 | $9.24 | $9.44 | $9.18 | $9.38 | $7.51 | 2,066,339 |
| 2016-05-25 | $9.44 | $9.59 | $9.18 | $9.22 | $7.38 | 2,683,654 |
| 2016-05-24 | $9.13 | $9.41 | $9.08 | $9.30 | $7.44 | 4,732,655 |
| 2016-05-23 | $8.83 | $9.28 | $8.81 | $9.11 | $7.29 | 3,832,086 |
| 2016-05-20 | $8.58 | $8.95 | $8.53 | $8.89 | $7.12 | 4,804,391 |
| 2016-05-19 | $8.98 | $9.03 | $8.32 | $8.48 | $6.79 | 5,913,726 |
| 2016-05-18 | $8.77 | $9.14 | $8.76 | $9.02 | $7.22 | 2,585,343 |
| 2016-05-17 | $8.94 | $9.02 | $8.25 | $8.83 | $7.07 | 8,294,542 |
| 2016-05-16 | $9.26 | $9.33 | $8.73 | $8.73 | $6.99 | 4,205,262 |
| 2016-05-13 | $9.19 | $9.49 | $9.05 | $9.20 | $7.36 | 4,543,833 |
| 2016-05-12 | $10.55 | $10.77 | $8.62 | $9.01 | $7.21 | 15,729,405 |
| 2016-05-11 | $10.48 | $10.76 | $10.20 | $10.76 | $8.61 | 5,158,881 |
| 2016-05-10 | $10.18 | $10.50 | $10.16 | $10.45 | $8.37 | 3,384,745 |
| 2016-05-09 | $10.00 | $10.60 | $9.96 | $10.21 | $8.17 | 4,429,319 |
| 2016-05-06 | $10.04 | $10.04 | $9.48 | $9.94 | $7.96 | 3,994,036 |
| 2016-05-05 | $10.10 | $10.17 | $9.89 | $10.05 | $8.04 | 1,579,104 |
| 2016-05-04 | $10.09 | $10.22 | $9.92 | $10.00 | $8.00 | 1,344,117 |
| 2016-05-03 | $10.41 | $10.50 | $10.10 | $10.11 | $8.09 | 1,511,883 |
| 2016-05-02 | $10.40 | $10.54 | $10.13 | $10.41 | $8.33 | 1,603,396 |
| 2016-04-29 | $10.47 | $10.52 | $10.20 | $10.39 | $8.32 | 1,555,066 |
| 2016-04-28 | $10.46 | $10.80 | $10.41 | $10.46 | $8.37 | 2,375,026 |
| 2016-04-27 | $10.34 | $10.60 | $10.26 | $10.55 | $8.45 | 1,216,262 |
| 2016-04-26 | $10.38 | $10.88 | $10.35 | $10.43 | $8.35 | 2,239,890 |
| 2016-04-25 | $10.45 | $10.56 | $10.16 | $10.20 | $8.16 | 1,484,767 |
| 2016-04-22 | $10.23 | $10.57 | $10.20 | $10.40 | $8.32 | 2,052,951 |
| 2016-04-21 | $10.24 | $10.41 | $10.12 | $10.27 | $8.22 | 1,590,720 |
| 2016-04-20 | $10.07 | $10.44 | $9.89 | $10.07 | $8.06 | 3,541,030 |
| 2016-04-19 | $10.62 | $10.66 | $10.08 | $10.09 | $8.08 | 2,466,756 |
| 2016-04-18 | $10.31 | $10.52 | $10.04 | $10.42 | $8.34 | 2,517,180 |
| 2016-04-15 | $10.48 | $10.62 | $10.32 | $10.37 | $8.30 | 2,513,021 |
| 2016-04-14 | $10.70 | $10.74 | $10.36 | $10.49 | $8.40 | 1,387,526 |
| 2016-04-13 | $10.69 | $10.87 | $10.65 | $10.75 | $8.61 | 2,195,175 |
| 2016-04-12 | $10.74 | $10.79 | $10.30 | $10.55 | $8.45 | 3,495,840 |
| 2016-04-11 | $11.37 | $11.50 | $10.72 | $10.75 | $8.61 | 3,767,334 |
| 2016-04-08 | $11.26 | $11.36 | $11.13 | $11.29 | $9.04 | 2,000,640 |
| 2016-04-07 | $10.91 | $11.32 | $10.89 | $11.15 | $8.93 | 3,168,915 |
| 2016-04-06 | $10.65 | $11.00 | $10.36 | $10.95 | $8.77 | 3,111,691 |
| 2016-04-05 | $10.88 | $11.07 | $10.62 | $10.66 | $8.53 | 1,887,214 |
| 2016-04-04 | $11.22 | $11.24 | $10.73 | $10.99 | $8.80 | 2,208,035 |
| 2016-04-01 | $11.18 | $11.41 | $11.12 | $11.21 | $8.97 | 2,018,918 |
| 2016-03-31 | $11.47 | $11.60 | $11.06 | $11.24 | $9.00 | 4,221,814 |
| 2016-03-30 | $12.00 | $12.00 | $11.46 | $11.66 | $9.33 | 5,631,175 |
| 2016-03-29 | $10.31 | $12.00 | $10.29 | $12.00 | $9.61 | 13,102,428 |
| 2016-03-28 | $10.27 | $10.48 | $10.21 | $10.28 | $8.23 | 2,624,592 |
| 2016-03-24 | $10.03 | $10.22 | $9.90 | $10.21 | $8.17 | 1,637,990 |
| 2016-03-23 | $10.20 | $10.34 | $10.04 | $10.08 | $8.07 | 1,588,038 |
| 2016-03-22 | $10.00 | $10.40 | $10.00 | $10.14 | $8.12 | 2,483,382 |
| 2016-03-21 | $10.45 | $10.46 | $9.96 | $10.12 | $8.10 | 5,565,695 |
| 2016-03-18 | $10.89 | $10.95 | $10.40 | $10.49 | $8.40 | 4,144,367 |
| 2016-03-17 | $10.80 | $10.96 | $10.50 | $10.91 | $8.73 | 1,716,539 |
| 2016-03-16 | $10.41 | $10.88 | $10.30 | $10.79 | $8.64 | 1,740,756 |
| 2016-03-15 | $10.90 | $10.95 | $10.38 | $10.50 | $8.41 | 3,483,075 |
| 2016-03-14 | $10.72 | $10.99 | $10.63 | $10.97 | $8.78 | 4,407,237 |
| 2016-03-11 | $10.07 | $10.56 | $9.95 | $10.56 | $8.45 | 4,717,996 |
| 2016-03-10 | $10.11 | $10.28 | $9.92 | $10.05 | $8.04 | 1,961,803 |
| 2016-03-09 | $9.79 | $10.30 | $9.73 | $10.10 | $8.08 | 2,706,085 |
| 2016-03-08 | $9.88 | $9.97 | $9.61 | $9.73 | $7.79 | 1,284,360 |
| 2016-03-07 | $9.86 | $9.96 | $9.72 | $9.89 | $7.92 | 1,341,787 |
| 2016-03-04 | $9.92 | $10.25 | $9.74 | $9.86 | $7.89 | 2,348,604 |
| 2016-03-03 | $9.64 | $9.91 | $9.53 | $9.85 | $7.88 | 2,785,108 |
| 2016-03-02 | $10.44 | $10.50 | $9.57 | $9.61 | $7.69 | 5,195,432 |
| 2016-03-01 | $10.01 | $10.61 | $10.00 | $10.55 | $8.45 | 6,546,013 |
| 2016-02-29 | $9.75 | $10.06 | $9.67 | $9.89 | $7.92 | 4,232,087 |
| 2016-02-26 | $9.12 | $9.74 | $9.05 | $9.70 | $7.76 | 4,148,183 |
| 2016-02-25 | $9.25 | $9.25 | $8.89 | $9.11 | $7.29 | 1,766,890 |
| 2016-02-24 | $8.75 | $9.24 | $8.53 | $9.20 | $7.36 | 2,741,832 |
| 2016-02-23 | $8.90 | $9.03 | $8.73 | $8.80 | $7.04 | 2,413,010 |
| 2016-02-22 | $8.49 | $8.79 | $8.45 | $8.74 | $7.00 | 2,182,212 |
| 2016-02-19 | $8.25 | $8.54 | $8.20 | $8.43 | $6.75 | 1,549,690 |
| 2016-02-18 | $8.43 | $8.45 | $8.07 | $8.28 | $6.63 | 1,238,861 |
| 2016-02-17 | $8.40 | $8.54 | $8.32 | $8.41 | $6.73 | 1,375,177 |
| 2016-02-16 | $7.91 | $8.41 | $7.91 | $8.22 | $6.58 | 2,435,391 |
| 2016-02-12 | $7.60 | $7.94 | $7.51 | $7.90 | $6.32 | 1,183,145 |
| 2016-02-11 | $7.48 | $7.62 | $7.41 | $7.60 | $6.08 | 1,194,103 |
| 2016-02-10 | $7.46 | $7.78 | $7.40 | $7.56 | $6.05 | 827,108 |
| 2016-02-09 | $7.89 | $8.01 | $7.31 | $7.49 | $6.00 | 3,375,694 |
| 2016-02-08 | $8.00 | $8.09 | $7.78 | $8.08 | $6.47 | 1,993,372 |
| 2016-02-05 | $8.09 | $8.34 | $7.96 | $8.08 | $6.47 | 3,003,154 |
| 2016-02-04 | $8.00 | $8.20 | $7.59 | $8.10 | $6.48 | 3,125,157 |
| 2016-02-03 | $7.65 | $7.70 | $7.46 | $7.62 | $6.10 | 1,664,301 |
| 2016-02-02 | $7.72 | $7.72 | $7.40 | $7.58 | $6.07 | 1,944,451 |
| 2016-02-01 | $7.76 | $7.89 | $7.67 | $7.76 | $6.21 | 1,599,163 |
| 2016-01-29 | $7.41 | $7.86 | $7.41 | $7.76 | $6.21 | 2,112,525 |
| 2016-01-28 | $7.37 | $7.45 | $7.30 | $7.39 | $5.92 | 1,902,247 |
| 2016-01-27 | $7.32 | $7.50 | $7.26 | $7.29 | $5.84 | 1,194,558 |
| 2016-01-26 | $7.15 | $7.38 | $7.09 | $7.32 | $5.86 | 1,096,115 |
| 2016-01-25 | $7.30 | $7.42 | $7.22 | $7.24 | $5.80 | 1,497,695 |
| 2016-01-22 | $7.12 | $7.28 | $7.03 | $7.21 | $5.77 | 1,390,426 |
| 2016-01-21 | $6.89 | $6.95 | $6.67 | $6.95 | $5.56 | 1,419,473 |
| 2016-01-20 | $6.91 | $6.96 | $6.26 | $6.88 | $5.51 | 3,870,797 |
| 2016-01-19 | $6.95 | $7.13 | $6.88 | $6.97 | $5.58 | 2,321,642 |
| 2016-01-15 | $6.86 | $7.04 | $6.72 | $6.79 | $5.44 | 2,424,328 |
| 2016-01-14 | $6.95 | $7.24 | $6.84 | $7.12 | $5.70 | 2,343,880 |
| 2016-01-13 | $7.10 | $7.21 | $6.90 | $6.95 | $5.56 | 2,056,424 |
| 2016-01-12 | $7.16 | $7.24 | $6.97 | $7.10 | $5.68 | 1,986,696 |
| 2016-01-11 | $7.36 | $7.50 | $6.91 | $7.09 | $5.68 | 3,547,172 |
| 2016-01-08 | $7.43 | $7.82 | $7.25 | $7.29 | $5.84 | 2,067,425 |
| 2016-01-07 | $7.50 | $7.64 | $7.22 | $7.41 | $5.93 | 4,381,642 |
| 2016-01-06 | $8.04 | $8.12 | $7.74 | $7.75 | $6.20 | 3,941,362 |
| 2016-01-05 | $8.68 | $8.68 | $8.08 | $8.15 | $6.52 | 3,630,587 |
| 2016-01-04 | $8.10 | $8.65 | $8.05 | $8.59 | $6.88 | 3,533,190 |
| 2015-12-31 | $8.30 | $8.36 | $8.14 | $8.20 | $6.56 | 1,969,904 |
| 2015-12-30 | $8.54 | $8.54 | $8.31 | $8.33 | $6.67 | 1,816,907 |
| 2015-12-29 | $8.60 | $8.88 | $8.51 | $8.56 | $6.85 | 2,016,080 |
| 2015-12-28 | $8.33 | $8.55 | $8.30 | $8.55 | $6.84 | 1,687,457 |
| 2015-12-24 | $8.30 | $8.44 | $8.22 | $8.39 | $6.72 | 1,050,771 |
| 2015-12-23 | $8.49 | $8.60 | $8.22 | $8.29 | $6.64 | 3,242,728 |
| 2015-12-22 | $8.88 | $8.90 | $8.39 | $8.44 | $6.76 | 3,778,505 |
| 2015-12-21 | $8.50 | $8.99 | $8.48 | $8.88 | $7.11 | 4,288,058 |
| 2015-12-18 | $8.10 | $8.54 | $8.10 | $8.51 | $6.81 | 4,153,144 |
| 2015-12-17 | $7.98 | $8.25 | $7.98 | $8.19 | $6.56 | 4,196,282 |
| 2015-12-16 | $7.86 | $8.15 | $7.79 | $7.93 | $6.35 | 2,190,383 |
| 2015-12-15 | $7.83 | $7.89 | $7.56 | $7.79 | $6.24 | 1,569,297 |
| 2015-12-14 | $7.89 | $7.98 | $7.56 | $7.75 | $6.20 | 1,937,973 |
| 2015-12-11 | $8.00 | $8.09 | $7.94 | $7.97 | $6.38 | 1,733,990 |
| 2015-12-10 | $7.85 | $8.10 | $7.67 | $8.05 | $6.44 | 2,895,761 |
| 2015-12-09 | $7.50 | $7.94 | $7.48 | $7.89 | $6.32 | 2,571,190 |
| 2015-12-08 | $7.44 | $7.58 | $7.31 | $7.50 | $6.00 | 1,001,250 |
| 2015-12-07 | $7.73 | $7.75 | $7.45 | $7.47 | $5.98 | 1,684,103 |
| 2015-12-04 | $7.55 | $7.84 | $7.52 | $7.76 | $6.21 | 1,959,677 |
| 2015-12-03 | $7.72 | $8.03 | $7.54 | $7.60 | $6.08 | 4,465,613 |
| 2015-12-02 | $7.64 | $7.66 | $7.32 | $7.43 | $5.95 | 2,664,639 |
| 2015-12-01 | $7.65 | $7.69 | $7.59 | $7.61 | $6.09 | 1,466,370 |
| 2015-11-30 | $7.60 | $7.74 | $7.55 | $7.63 | $6.11 | 1,361,162 |
| 2015-11-27 | $7.64 | $7.80 | $7.51 | $7.63 | $6.11 | 959,167 |
| 2015-11-25 | $7.73 | $7.74 | $7.60 | $7.66 | $6.13 | 971,988 |
| 2015-11-24 | $7.64 | $7.77 | $7.46 | $7.74 | $6.20 | 1,837,205 |
| 2015-11-23 | $7.51 | $7.85 | $7.51 | $7.67 | $6.14 | 3,423,320 |
| 2015-11-20 | $7.35 | $7.49 | $7.32 | $7.34 | $5.88 | 927,270 |
| 2015-11-19 | $7.50 | $7.52 | $7.12 | $7.36 | $5.89 | 2,119,381 |
| 2015-11-18 | $6.94 | $7.58 | $6.91 | $7.53 | $6.03 | 5,783,659 |
| 2015-11-17 | $6.70 | $7.06 | $6.70 | $6.97 | $5.58 | 2,928,563 |
| 2015-11-16 | $6.33 | $6.76 | $6.31 | $6.74 | $5.40 | 2,701,476 |
| 2015-11-13 | $6.32 | $6.55 | $6.27 | $6.39 | $5.12 | 2,854,919 |
| 2015-11-12 | $6.20 | $6.45 | $5.92 | $6.15 | $4.92 | 4,572,198 |
| 2015-11-11 | $6.06 | $6.21 | $6.01 | $6.11 | $4.89 | 2,355,085 |
| 2015-11-10 | $6.15 | $6.21 | $5.99 | $6.05 | $4.84 | 1,372,185 |
| 2015-11-09 | $6.20 | $6.29 | $6.08 | $6.17 | $4.94 | 1,121,409 |
| 2015-11-06 | $6.20 | $6.31 | $6.02 | $6.25 | $5.00 | 1,412,459 |
| 2015-11-05 | $6.42 | $6.48 | $6.14 | $6.18 | $4.95 | 2,400,361 |
| 2015-11-04 | $6.35 | $6.45 | $6.25 | $6.43 | $5.15 | 2,074,084 |
| 2015-11-03 | $6.09 | $6.36 | $6.09 | $6.29 | $5.04 | 1,785,188 |
| 2015-11-02 | $5.95 | $6.15 | $5.92 | $6.07 | $4.86 | 1,801,930 |
| 2015-10-30 | $5.87 | $5.95 | $5.77 | $5.92 | $4.74 | 1,426,573 |
| 2015-10-29 | $6.03 | $6.03 | $5.90 | $5.90 | $4.72 | 1,242,378 |
| 2015-10-28 | $6.01 | $6.10 | $5.97 | $5.98 | $4.79 | 1,871,975 |
| 2015-10-27 | $6.08 | $6.22 | $6.00 | $6.01 | $4.81 | 1,812,364 |
| 2015-10-26 | $6.23 | $6.34 | $6.06 | $6.07 | $4.86 | 1,697,552 |
| 2015-10-23 | $6.18 | $6.32 | $6.15 | $6.27 | $5.02 | 1,703,563 |
| 2015-10-22 | $6.42 | $6.42 | $6.05 | $6.12 | $4.90 | 4,342,103 |
| 2015-10-21 | $6.60 | $6.72 | $6.28 | $6.28 | $5.03 | 3,379,068 |
| 2015-10-20 | $6.92 | $7.03 | $6.79 | $6.81 | $5.45 | 1,201,767 |
| 2015-10-19 | $6.95 | $6.96 | $6.70 | $6.89 | $5.52 | 1,332,347 |
| 2015-10-16 | $6.97 | $7.11 | $6.84 | $6.96 | $5.57 | 802,260 |
| 2015-10-15 | $7.08 | $7.37 | $6.95 | $6.98 | $5.59 | 2,148,786 |
| 2015-10-14 | $6.73 | $7.10 | $6.72 | $7.05 | $5.64 | 1,884,542 |
| 2015-10-13 | $6.78 | $6.88 | $6.63 | $6.78 | $5.43 | 1,430,162 |
| 2015-10-12 | $7.20 | $7.21 | $6.75 | $6.86 | $5.49 | 2,522,965 |
| 2015-10-09 | $7.44 | $7.48 | $7.07 | $7.19 | $5.76 | 2,990,287 |
| 2015-10-08 | $7.71 | $7.79 | $7.42 | $7.44 | $5.96 | 2,715,135 |
| 2015-10-07 | $7.74 | $7.80 | $7.51 | $7.67 | $6.14 | 2,055,646 |
| 2015-10-06 | $7.77 | $7.83 | $7.63 | $7.69 | $6.16 | 1,419,352 |
| 2015-10-05 | $7.86 | $7.93 | $7.65 | $7.77 | $6.22 | 2,087,635 |
| 2015-10-02 | $7.56 | $7.92 | $7.55 | $7.85 | $6.28 | 2,405,110 |
| 2015-10-01 | $7.97 | $8.04 | $7.60 | $7.65 | $6.12 | 2,028,275 |
| 2015-09-30 | $7.72 | $8.00 | $7.71 | $7.97 | $6.38 | 1,498,120 |
| 2015-09-29 | $7.60 | $7.76 | $7.51 | $7.64 | $6.12 | 1,498,037 |
| 2015-09-28 | $7.88 | $7.91 | $7.57 | $7.60 | $6.08 | 1,361,756 |
| 2015-09-25 | $8.13 | $8.25 | $7.90 | $7.92 | $6.34 | 1,986,382 |
| 2015-09-24 | $7.87 | $8.13 | $7.77 | $8.10 | $6.48 | 2,355,238 |
| 2015-09-23 | $7.80 | $8.08 | $7.80 | $7.93 | $6.35 | 3,091,816 |
| 2015-09-22 | $7.61 | $7.78 | $7.51 | $7.66 | $6.13 | 1,094,890 |
| 2015-09-21 | $7.83 | $7.90 | $7.67 | $7.74 | $6.19 | 1,028,577 |
| 2015-09-18 | $7.80 | $7.99 | $7.72 | $7.78 | $6.23 | 1,588,354 |
| 2015-09-17 | $7.75 | $8.02 | $7.65 | $7.90 | $6.32 | 3,251,571 |
| 2015-09-16 | $7.31 | $7.78 | $7.28 | $7.77 | $6.22 | 2,278,025 |
| 2015-09-15 | $7.14 | $7.35 | $7.14 | $7.34 | $5.88 | 1,167,315 |
| 2015-09-14 | $7.35 | $7.38 | $7.14 | $7.15 | $5.72 | 1,224,592 |
| 2015-09-11 | $7.21 | $7.38 | $7.13 | $7.36 | $5.89 | 823,343 |
| 2015-09-10 | $7.25 | $7.44 | $7.18 | $7.29 | $5.84 | 868,388 |
| 2015-09-09 | $7.47 | $7.65 | $7.27 | $7.31 | $5.85 | 1,192,747 |
| 2015-09-08 | $7.35 | $7.53 | $7.26 | $7.51 | $6.01 | 1,695,430 |