Helix Energy Solutions Group Inc (HLX) Exchange: NYSE
Data as of May 2, 2025
$8.18 ($0.41) 5.28%
Helix Energy Solutions Group Inc - Daily Information
Click for more stock information on Helix Energy Solutions Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.88 |
| Previous Close | $8.18 |
| High | $8.31 |
| Low | $7.88 |
| Adjusted Open | $7.88 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.31 |
| Adjusted Low | $7.88 |
About Helix Energy Solutions Group Inc (HLX)
Helix Energy Solutions Group Inc, headquartered in Houston, Texas, is an international offshore energy services company. Founded in 1979, Helix has grown to become one of the largest companies in the field of subsea engineering, construction, maintenance and well intervention. The company operates a wide range of vessels, production facilities and services to support offshore oil and gas exploration, development and production. Helix's main business segment is its Production Facilities. The Production Facilities segment provides operational support and production optimization services to customers. It also operates three vessels in the Production Services division, providing services for subsea construction and intervention. The company also operates the largest U.S. shallow water well intervention business, as well as a large onshore pipeline business. Over the years, Helix has grown from a regional company to a global leader in the industry, expanding into new markets and services in order to remain competitive and meet demand.
Invest in Helix Energy Solutions Group Inc (HLX)
Historical Stock Data for Helix Energy Solutions Group Inc (HLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | $7.88 | $8.31 | $7.88 | $8.18 | $8.18 | 2,446,790 |
| 2025-03-06 | $7.78 | $7.94 | $7.71 | $7.77 | $7.77 | 2,005,381 |
| 2025-03-05 | $7.66 | $7.92 | $7.63 | $7.88 | $7.88 | 1,784,942 |
| 2025-03-04 | $7.78 | $7.90 | $7.56 | $7.76 | $7.76 | 3,076,475 |
| 2025-03-03 | $8.64 | $8.71 | $7.92 | $7.97 | $7.97 | 2,227,899 |
| 2025-02-28 | $8.56 | $8.69 | $8.44 | $8.62 | $8.62 | 2,075,020 |
| 2025-02-27 | $8.51 | $8.78 | $8.47 | $8.62 | $8.62 | 2,145,370 |
| 2025-02-26 | $8.67 | $8.75 | $8.39 | $8.43 | $8.43 | 2,190,621 |
| 2025-02-25 | $8.51 | $8.74 | $8.25 | $8.60 | $8.60 | 4,121,178 |
| 2025-02-24 | $7.93 | $7.97 | $7.82 | $7.85 | $7.85 | 1,654,890 |
| 2025-02-21 | $8.20 | $8.22 | $7.85 | $7.89 | $7.89 | 1,508,293 |
| 2025-02-20 | $8.15 | $8.21 | $8.10 | $8.10 | $8.10 | 815,900 |
| 2025-02-19 | $8.30 | $8.35 | $8.14 | $8.17 | $8.17 | 917,939 |
| 2025-02-18 | $8.22 | $8.46 | $8.19 | $8.37 | $8.37 | 1,047,865 |
| 2025-02-14 | $8.23 | $8.33 | $8.13 | $8.18 | $8.18 | 696,959 |
| 2025-02-13 | $8.10 | $8.23 | $8.04 | $8.17 | $8.17 | 837,064 |
| 2025-02-12 | $8.13 | $8.28 | $8.07 | $8.10 | $8.10 | 995,356 |
| 2025-02-11 | $8.21 | $8.42 | $8.20 | $8.23 | $8.23 | 703,175 |
| 2025-02-10 | $8.11 | $8.26 | $8.05 | $8.21 | $8.21 | 1,205,862 |
| 2025-02-07 | $8.02 | $8.13 | $7.99 | $8.01 | $8.01 | 1,266,923 |
| 2025-02-06 | $8.41 | $8.41 | $8.01 | $8.02 | $8.02 | 1,036,269 |
| 2025-02-05 | $8.35 | $8.39 | $8.23 | $8.31 | $8.31 | 1,124,654 |
| 2025-02-04 | $7.89 | $8.38 | $7.89 | $8.31 | $8.31 | 1,039,506 |
| 2025-02-03 | $7.98 | $8.04 | $7.76 | $7.92 | $7.92 | 1,377,390 |
| 2025-01-31 | $8.18 | $8.24 | $7.98 | $8.02 | $8.02 | 1,191,822 |
| 2025-01-30 | $8.27 | $8.29 | $8.10 | $8.16 | $8.16 | 937,442 |
| 2025-01-29 | $8.18 | $8.23 | $8.03 | $8.19 | $8.19 | 1,267,263 |
| 2025-01-28 | $8.44 | $8.56 | $8.19 | $8.24 | $8.24 | 1,279,963 |
| 2025-01-27 | $8.49 | $8.78 | $8.42 | $8.44 | $8.44 | 1,336,935 |
| 2025-01-24 | $8.72 | $8.83 | $8.46 | $8.54 | $8.54 | 1,015,507 |
| 2025-01-23 | $8.71 | $8.75 | $8.59 | $8.73 | $8.73 | 1,616,789 |
| 2025-01-22 | $8.92 | $9.01 | $8.68 | $8.69 | $8.69 | 1,567,533 |
| 2025-01-21 | $9.14 | $9.18 | $8.90 | $8.99 | $8.99 | 1,136,838 |
| 2025-01-17 | $9.04 | $9.18 | $8.99 | $9.10 | $9.10 | 998,013 |
| 2025-01-16 | $8.94 | $9.09 | $8.74 | $8.95 | $8.95 | 1,359,550 |
| 2025-01-15 | $9.08 | $9.11 | $8.87 | $8.95 | $8.95 | 1,398,591 |
| 2025-01-14 | $8.91 | $9.08 | $8.84 | $8.99 | $8.99 | 1,514,828 |
| 2025-01-13 | $8.69 | $8.95 | $8.64 | $8.95 | $8.95 | 1,790,294 |
| 2025-01-10 | $9.16 | $9.31 | $8.67 | $8.71 | $8.71 | 2,470,526 |
| 2025-01-08 | $9.16 | $9.20 | $8.95 | $9.05 | $9.05 | 1,376,460 |
| 2025-01-07 | $9.43 | $9.53 | $9.23 | $9.30 | $9.30 | 1,575,212 |
| 2025-01-06 | $9.50 | $9.58 | $9.23 | $9.38 | $9.38 | 1,849,746 |
| 2025-01-03 | $9.70 | $9.75 | $9.47 | $9.52 | $9.52 | 1,433,053 |
| 2025-01-02 | $9.49 | $9.69 | $9.45 | $9.68 | $9.68 | 882,748 |
| 2024-12-31 | $9.20 | $9.44 | $9.20 | $9.32 | $9.32 | 922,703 |
| 2024-12-30 | $9.15 | $9.29 | $9.03 | $9.17 | $9.17 | 1,050,495 |
| 2024-12-27 | $9.26 | $9.37 | $9.08 | $9.16 | $9.16 | 1,322,678 |
| 2024-12-26 | $9.22 | $9.31 | $8.93 | $9.27 | $9.27 | 939,646 |
| 2024-12-24 | $9.13 | $9.26 | $8.97 | $9.26 | $9.26 | 697,116 |
| 2024-12-23 | $8.98 | $9.18 | $8.98 | $9.10 | $9.10 | 1,250,954 |
| 2024-12-20 | $8.92 | $9.17 | $8.81 | $9.03 | $9.03 | 6,431,934 |
| 2024-12-19 | $9.14 | $9.18 | $8.96 | $9.02 | $9.02 | 1,998,867 |
| 2024-12-18 | $9.25 | $9.50 | $8.92 | $8.96 | $8.96 | 1,996,750 |
| 2024-12-17 | $9.04 | $9.29 | $8.92 | $9.19 | $9.19 | 1,756,686 |
| 2024-12-16 | $9.23 | $9.38 | $9.12 | $9.16 | $9.16 | 1,451,515 |
| 2024-12-13 | $9.64 | $9.72 | $9.18 | $9.24 | $9.24 | 1,954,675 |
| 2024-12-12 | $10.05 | $10.05 | $9.62 | $9.63 | $9.63 | 1,086,852 |
| 2024-12-11 | $9.97 | $10.21 | $9.81 | $10.08 | $10.08 | 849,513 |
| 2024-12-10 | $9.93 | $10.08 | $9.72 | $9.86 | $9.86 | 1,231,900 |
| 2024-12-09 | $10.03 | $10.13 | $9.90 | $9.90 | $9.90 | 782,527 |
| 2024-12-06 | $10.49 | $10.49 | $9.82 | $9.93 | $9.93 | 886,803 |
| 2024-12-05 | $10.57 | $10.69 | $10.48 | $10.49 | $10.49 | 665,945 |
| 2024-12-04 | $10.80 | $10.80 | $10.46 | $10.62 | $10.62 | 969,775 |
| 2024-12-03 | $10.90 | $10.90 | $10.60 | $10.72 | $10.72 | 1,073,994 |
| 2024-12-02 | $10.72 | $10.97 | $10.59 | $10.85 | $10.85 | 1,531,936 |
| 2024-11-29 | $10.91 | $10.94 | $10.66 | $10.69 | $10.69 | 515,430 |
| 2024-11-27 | $10.86 | $11.00 | $10.77 | $10.80 | $10.80 | 781,760 |
| 2024-11-26 | $10.90 | $10.98 | $10.75 | $10.82 | $10.82 | 919,778 |
| 2024-11-25 | $11.45 | $11.48 | $10.90 | $10.94 | $10.94 | 1,680,416 |
| 2024-11-22 | $11.21 | $11.44 | $11.15 | $11.36 | $11.36 | 1,607,976 |
| 2024-11-21 | $11.05 | $11.25 | $10.93 | $11.19 | $11.19 | 1,165,904 |
| 2024-11-20 | $10.56 | $10.89 | $10.51 | $10.89 | $10.89 | 1,182,868 |
| 2024-11-19 | $10.05 | $10.52 | $10.00 | $10.49 | $10.49 | 2,085,438 |
| 2024-11-18 | $10.09 | $10.25 | $10.03 | $10.14 | $10.14 | 1,971,781 |
| 2024-11-15 | $10.40 | $10.43 | $9.95 | $9.95 | $9.95 | 1,137,718 |
| 2024-11-14 | $10.58 | $10.63 | $10.20 | $10.31 | $10.31 | 1,133,811 |
| 2024-11-13 | $10.73 | $10.75 | $10.46 | $10.51 | $10.51 | 1,251,658 |
| 2024-11-12 | $10.57 | $10.83 | $10.53 | $10.64 | $10.64 | 1,571,010 |
| 2024-11-11 | $10.27 | $10.65 | $10.20 | $10.52 | $10.52 | 1,374,505 |
| 2024-11-08 | $10.10 | $10.22 | $10.01 | $10.21 | $10.21 | 1,388,085 |
| 2024-11-07 | $10.06 | $10.35 | $9.91 | $10.25 | $10.25 | 1,503,172 |
| 2024-11-06 | $9.80 | $10.20 | $9.71 | $10.13 | $10.13 | 3,103,830 |
| 2024-11-05 | $9.23 | $9.39 | $9.15 | $9.39 | $9.39 | 2,306,856 |
| 2024-11-04 | $9.21 | $9.37 | $9.18 | $9.22 | $9.22 | 1,144,233 |
| 2024-11-01 | $9.31 | $9.46 | $9.16 | $9.18 | $9.18 | 1,705,458 |
| 2024-10-31 | $9.40 | $9.44 | $9.19 | $9.25 | $9.25 | 2,244,924 |
| 2024-10-30 | $9.33 | $9.47 | $9.26 | $9.29 | $9.29 | 1,194,588 |
| 2024-10-29 | $9.40 | $9.65 | $9.23 | $9.28 | $9.28 | 2,190,107 |
| 2024-10-28 | $9.17 | $9.47 | $9.04 | $9.44 | $9.44 | 2,529,514 |
| 2024-10-25 | $9.44 | $9.52 | $9.25 | $9.34 | $9.34 | 2,485,150 |
| 2024-10-24 | $9.30 | $9.64 | $8.99 | $9.25 | $9.25 | 3,974,909 |
| 2024-10-23 | $9.55 | $9.70 | $9.43 | $9.52 | $9.52 | 1,532,492 |
| 2024-10-22 | $10.03 | $10.05 | $9.69 | $9.71 | $9.71 | 1,348,799 |
| 2024-10-21 | $10.25 | $10.29 | $9.95 | $10.00 | $10.00 | 1,575,144 |
| 2024-10-18 | $10.43 | $10.43 | $10.16 | $10.17 | $10.17 | 1,344,082 |
| 2024-10-17 | $10.41 | $10.49 | $10.26 | $10.44 | $10.44 | 1,241,250 |
| 2024-10-16 | $10.30 | $10.45 | $10.26 | $10.41 | $10.41 | 2,626,221 |
| 2024-10-15 | $10.24 | $10.40 | $10.06 | $10.16 | $10.16 | 1,396,448 |
| 2024-10-14 | $10.60 | $10.61 | $10.42 | $10.57 | $10.57 | 841,828 |
| 2024-10-11 | $10.63 | $10.80 | $10.56 | $10.73 | $10.73 | 1,447,374 |
| 2024-10-10 | $10.51 | $10.70 | $10.37 | $10.69 | $10.69 | 1,384,299 |
| 2024-10-09 | $10.52 | $10.53 | $10.24 | $10.50 | $10.50 | 1,690,407 |
| 2024-10-08 | $10.50 | $10.67 | $10.27 | $10.57 | $10.57 | 2,435,391 |
| 2024-10-07 | $11.15 | $11.15 | $10.58 | $10.65 | $10.65 | 2,912,614 |
| 2024-10-04 | $11.14 | $11.28 | $10.96 | $11.17 | $11.17 | 2,596,598 |
| 2024-10-03 | $11.14 | $12.33 | $10.90 | $11.02 | $11.02 | 10,473,347 |
| 2024-10-02 | $11.43 | $11.45 | $11.02 | $11.17 | $11.17 | 1,484,565 |
| 2024-10-01 | $11.02 | $11.42 | $10.95 | $11.20 | $11.20 | 1,912,222 |
| 2024-09-30 | $10.75 | $11.21 | $10.65 | $11.10 | $11.10 | 3,070,551 |
| 2024-09-27 | $10.30 | $10.99 | $10.28 | $10.80 | $10.80 | 5,289,087 |
| 2024-09-26 | $9.89 | $10.30 | $9.72 | $10.24 | $10.24 | 3,667,492 |
| 2024-09-25 | $10.13 | $10.17 | $9.99 | $10.14 | $10.14 | 1,876,415 |
| 2024-09-24 | $10.40 | $10.40 | $10.20 | $10.25 | $10.25 | 1,231,219 |
| 2024-09-23 | $10.37 | $10.50 | $10.17 | $10.24 | $10.24 | 1,074,549 |
| 2024-09-20 | $10.35 | $10.59 | $10.32 | $10.33 | $10.33 | 5,499,447 |
| 2024-09-19 | $10.55 | $10.60 | $10.26 | $10.39 | $10.39 | 3,805,748 |
| 2024-09-18 | $9.99 | $10.21 | $9.84 | $9.84 | $9.84 | 1,201,945 |
| 2024-09-17 | $9.77 | $10.02 | $9.74 | $10.02 | $10.02 | 1,019,123 |
| 2024-09-16 | $9.65 | $9.72 | $9.51 | $9.70 | $9.70 | 1,193,590 |
| 2024-09-13 | $9.60 | $9.66 | $9.40 | $9.48 | $9.48 | 1,823,391 |
| 2024-09-12 | $9.39 | $9.70 | $9.24 | $9.44 | $9.44 | 1,072,487 |
| 2024-09-11 | $9.20 | $9.42 | $9.02 | $9.31 | $9.31 | 1,527,112 |
| 2024-09-10 | $9.61 | $9.61 | $9.10 | $9.20 | $9.20 | 1,906,456 |
| 2024-09-09 | $9.71 | $9.81 | $9.61 | $9.61 | $9.61 | 1,905,613 |
| 2024-09-06 | $10.17 | $10.33 | $9.73 | $9.75 | $9.75 | 1,531,870 |
| 2024-09-05 | $10.39 | $10.39 | $10.03 | $10.15 | $10.15 | 1,810,693 |
| 2024-09-04 | $10.70 | $10.75 | $10.20 | $10.28 | $10.28 | 1,340,731 |
| 2024-09-03 | $10.93 | $10.99 | $10.49 | $10.64 | $10.64 | 1,457,583 |
| 2024-08-30 | $11.29 | $11.34 | $11.09 | $11.22 | $11.22 | 1,217,645 |
| 2024-08-29 | $11.54 | $11.68 | $11.42 | $11.46 | $11.46 | 1,304,017 |
| 2024-08-28 | $11.16 | $11.45 | $11.03 | $11.38 | $11.38 | 1,282,634 |
| 2024-08-27 | $11.26 | $11.28 | $11.11 | $11.26 | $11.26 | 814,541 |
| 2024-08-26 | $11.39 | $11.47 | $11.18 | $11.26 | $11.26 | 1,009,103 |
| 2024-08-23 | $10.74 | $11.07 | $10.62 | $11.05 | $11.05 | 1,110,441 |
| 2024-08-22 | $10.50 | $10.66 | $10.44 | $10.47 | $10.47 | 1,270,765 |
| 2024-08-21 | $10.45 | $10.50 | $10.32 | $10.36 | $10.36 | 1,049,971 |
| 2024-08-20 | $10.80 | $10.80 | $10.28 | $10.33 | $10.33 | 1,076,866 |
| 2024-08-19 | $10.80 | $10.89 | $10.72 | $10.85 | $10.85 | 819,481 |
| 2024-08-16 | $10.47 | $10.77 | $10.42 | $10.76 | $10.76 | 938,003 |
| 2024-08-15 | $10.53 | $10.69 | $10.46 | $10.57 | $10.57 | 1,060,551 |
| 2024-08-14 | $10.46 | $10.49 | $10.25 | $10.35 | $10.35 | 764,985 |
| 2024-08-13 | $10.28 | $10.46 | $10.20 | $10.37 | $10.37 | 970,880 |
| 2024-08-12 | $10.34 | $10.48 | $10.31 | $10.36 | $10.36 | 1,048,752 |
| 2024-08-09 | $10.31 | $10.36 | $10.18 | $10.26 | $10.26 | 998,526 |
| 2024-08-08 | $10.17 | $10.36 | $10.10 | $10.34 | $10.34 | 839,535 |
| 2024-08-07 | $10.40 | $10.47 | $10.06 | $10.07 | $10.07 | 1,123,392 |
| 2024-08-06 | $10.12 | $10.36 | $10.01 | $10.17 | $10.17 | 1,777,002 |
| 2024-08-05 | $10.00 | $10.16 | $9.68 | $10.13 | $10.13 | 2,330,734 |
| 2024-08-02 | $11.00 | $11.00 | $10.48 | $10.56 | $10.56 | 1,698,635 |
| 2024-08-01 | $11.71 | $11.77 | $11.07 | $11.24 | $11.24 | 2,086,355 |
| 2024-07-31 | $11.66 | $11.95 | $11.44 | $11.80 | $11.80 | 1,985,836 |
| 2024-07-30 | $11.41 | $11.68 | $11.09 | $11.43 | $11.43 | 4,515,692 |
| 2024-07-29 | $12.54 | $12.58 | $11.41 | $11.43 | $11.43 | 3,043,162 |
| 2024-07-26 | $12.75 | $12.89 | $12.41 | $12.44 | $12.44 | 2,373,801 |
| 2024-07-25 | $12.01 | $12.87 | $11.87 | $12.54 | $12.54 | 4,204,523 |
| 2024-07-24 | $12.70 | $12.80 | $12.45 | $12.53 | $12.53 | 1,630,582 |
| 2024-07-23 | $12.60 | $12.83 | $12.52 | $12.72 | $12.72 | 1,267,252 |
| 2024-07-22 | $12.59 | $12.68 | $12.39 | $12.65 | $12.65 | 1,186,613 |
| 2024-07-19 | $12.50 | $12.75 | $11.81 | $12.59 | $12.59 | 1,810,156 |
| 2024-07-18 | $12.51 | $12.91 | $12.40 | $12.61 | $12.61 | 2,274,204 |
| 2024-07-17 | $12.79 | $13.05 | $12.51 | $12.53 | $12.53 | 2,308,125 |
| 2024-07-16 | $12.67 | $12.90 | $12.58 | $12.82 | $12.82 | 1,689,268 |
| 2024-07-15 | $12.33 | $12.89 | $12.16 | $12.73 | $12.73 | 1,977,234 |
| 2024-07-12 | $12.45 | $12.49 | $12.08 | $12.12 | $12.12 | 1,250,787 |
| 2024-07-11 | $11.95 | $12.35 | $11.84 | $12.26 | $12.26 | 1,249,199 |
| 2024-07-10 | $11.76 | $11.89 | $11.71 | $11.83 | $11.83 | 1,203,156 |
| 2024-07-09 | $11.85 | $12.01 | $11.77 | $11.79 | $11.79 | 1,037,027 |
| 2024-07-08 | $11.86 | $11.98 | $11.71 | $11.95 | $11.95 | 1,077,521 |
| 2024-07-05 | $12.05 | $12.14 | $11.78 | $11.91 | $11.91 | 943,445 |
| 2024-07-03 | $12.07 | $12.29 | $12.00 | $12.07 | $12.07 | 864,006 |
| 2024-07-02 | $12.08 | $12.17 | $11.94 | $12.01 | $12.01 | 1,360,756 |
| 2024-07-01 | $11.99 | $12.16 | $11.79 | $11.98 | $11.98 | 2,588,652 |
| 2024-06-28 | $11.59 | $11.98 | $11.58 | $11.94 | $11.94 | 4,667,340 |
| 2024-06-27 | $11.56 | $11.64 | $11.37 | $11.46 | $11.46 | 1,484,116 |
| 2024-06-26 | $11.47 | $11.62 | $11.41 | $11.45 | $11.45 | 2,337,359 |
| 2024-06-25 | $10.93 | $11.46 | $10.90 | $11.46 | $11.46 | 1,908,352 |
| 2024-06-24 | $10.55 | $11.02 | $10.54 | $10.90 | $10.90 | 1,594,849 |
| 2024-06-21 | $10.57 | $10.65 | $10.44 | $10.59 | $10.59 | 16,915,029 |
| 2024-06-20 | $10.59 | $10.68 | $10.48 | $10.57 | $10.57 | 1,822,197 |
| 2024-06-18 | $10.43 | $10.56 | $10.38 | $10.50 | $10.50 | 1,462,426 |
| 2024-06-17 | $10.17 | $10.53 | $10.16 | $10.43 | $10.43 | 1,555,048 |
| 2024-06-14 | $10.43 | $10.46 | $10.04 | $10.15 | $10.15 | 1,877,767 |
| 2024-06-13 | $10.92 | $10.96 | $10.46 | $10.54 | $10.54 | 1,768,592 |
| 2024-06-12 | $11.08 | $11.27 | $10.99 | $10.99 | $10.99 | 1,667,738 |
| 2024-06-11 | $10.64 | $10.89 | $10.52 | $10.82 | $10.82 | 2,112,262 |
| 2024-06-10 | $10.36 | $10.87 | $10.31 | $10.78 | $10.78 | 2,074,962 |
| 2024-06-07 | $10.24 | $10.46 | $10.20 | $10.30 | $10.30 | 1,267,899 |
| 2024-06-06 | $10.37 | $10.37 | $10.26 | $10.31 | $10.31 | 1,002,468 |
| 2024-06-05 | $10.40 | $10.46 | $10.28 | $10.37 | $10.37 | 1,274,535 |
| 2024-06-04 | $10.51 | $10.52 | $10.24 | $10.35 | $10.35 | 1,396,318 |
| 2024-06-03 | $11.57 | $11.60 | $10.56 | $10.65 | $10.65 | 1,246,991 |
| 2024-05-31 | $11.41 | $11.55 | $11.36 | $11.51 | $11.51 | 1,538,990 |
| 2024-05-30 | $11.21 | $11.42 | $11.20 | $11.40 | $11.40 | 991,424 |
| 2024-05-29 | $11.34 | $11.41 | $11.19 | $11.23 | $11.23 | 909,005 |
| 2024-05-28 | $11.38 | $11.52 | $11.26 | $11.42 | $11.42 | 1,180,004 |
| 2024-05-24 | $11.31 | $11.42 | $11.14 | $11.20 | $11.20 | 1,263,677 |
| 2024-05-23 | $11.47 | $11.59 | $11.12 | $11.24 | $11.24 | 1,364,017 |
| 2024-05-22 | $11.77 | $11.77 | $11.37 | $11.41 | $11.41 | 967,822 |
| 2024-05-21 | $11.76 | $11.83 | $11.65 | $11.77 | $11.77 | 1,623,797 |
| 2024-05-20 | $11.72 | $11.94 | $11.70 | $11.79 | $11.79 | 1,253,441 |
| 2024-05-17 | $11.70 | $11.75 | $11.58 | $11.68 | $11.68 | 905,479 |
| 2024-05-16 | $11.56 | $11.75 | $11.56 | $11.64 | $11.64 | 970,192 |
| 2024-05-15 | $11.66 | $11.67 | $11.36 | $11.63 | $11.63 | 871,856 |
| 2024-05-14 | $11.41 | $11.61 | $11.35 | $11.56 | $11.56 | 1,169,275 |
| 2024-05-13 | $11.41 | $11.55 | $11.32 | $11.36 | $11.36 | 904,720 |
| 2024-05-10 | $11.61 | $11.64 | $11.24 | $11.31 | $11.31 | 1,424,358 |
| 2024-05-09 | $11.58 | $11.65 | $11.49 | $11.56 | $11.56 | 2,483,910 |
| 2024-05-08 | $11.29 | $11.61 | $11.23 | $11.56 | $11.56 | 1,602,510 |
| 2024-05-07 | $11.35 | $11.52 | $11.27 | $11.37 | $11.37 | 1,356,957 |
| 2024-05-06 | $11.15 | $11.57 | $11.10 | $11.35 | $11.35 | 1,660,779 |
| 2024-05-03 | $10.93 | $11.03 | $10.80 | $10.95 | $10.95 | 1,626,413 |
| 2024-05-02 | $10.69 | $10.93 | $10.62 | $10.83 | $10.83 | 1,163,126 |
| 2024-05-01 | $10.72 | $10.81 | $10.53 | $10.58 | $10.58 | 1,122,729 |
| 2024-04-30 | $11.04 | $11.05 | $10.72 | $10.74 | $10.74 | 1,395,972 |
| 2024-04-29 | $11.32 | $11.38 | $11.11 | $11.16 | $11.16 | 1,112,719 |
| 2024-04-26 | $11.21 | $11.45 | $11.09 | $11.32 | $11.32 | 1,606,727 |
| 2024-04-25 | $10.61 | $11.46 | $10.61 | $11.29 | $11.29 | 3,517,984 |
| 2024-04-24 | $11.07 | $11.11 | $10.79 | $11.01 | $11.01 | 1,495,711 |
| 2024-04-23 | $10.82 | $11.16 | $10.74 | $11.15 | $11.15 | 1,626,593 |
| 2024-04-22 | $10.77 | $11.04 | $10.61 | $10.84 | $10.84 | 1,051,532 |
| 2024-04-19 | $10.60 | $10.86 | $10.48 | $10.82 | $10.82 | 1,573,181 |
| 2024-04-18 | $10.79 | $10.96 | $10.62 | $10.63 | $10.63 | 938,349 |
| 2024-04-17 | $10.86 | $10.94 | $10.59 | $10.69 | $10.69 | 1,589,186 |
| 2024-04-16 | $11.06 | $11.06 | $10.67 | $10.87 | $10.87 | 1,588,867 |
| 2024-04-15 | $11.67 | $11.67 | $11.06 | $11.11 | $11.11 | 1,936,549 |
| 2024-04-12 | $11.96 | $12.14 | $11.56 | $11.60 | $11.60 | 1,945,456 |
| 2024-04-11 | $11.88 | $11.94 | $11.76 | $11.81 | $11.81 | 1,476,765 |
| 2024-04-10 | $11.64 | $11.90 | $11.55 | $11.87 | $11.87 | 1,341,916 |
| 2024-04-09 | $11.79 | $11.92 | $11.71 | $11.72 | $11.72 | 1,333,457 |
| 2024-04-08 | $11.82 | $11.93 | $11.71 | $11.80 | $11.80 | 1,275,759 |
| 2024-04-05 | $11.56 | $11.78 | $11.51 | $11.76 | $11.76 | 1,373,045 |
| 2024-04-04 | $11.81 | $11.83 | $11.43 | $11.51 | $11.51 | 1,537,304 |
| 2024-04-03 | $11.39 | $11.84 | $11.36 | $11.74 | $11.74 | 2,031,227 |
| 2024-04-02 | $10.99 | $11.41 | $10.99 | $11.41 | $11.41 | 2,634,909 |
| 2024-04-01 | $10.92 | $11.00 | $10.75 | $10.95 | $10.95 | 1,251,994 |
| 2024-03-28 | $10.92 | $10.98 | $10.82 | $10.84 | $10.84 | 1,426,818 |
| 2024-03-27 | $10.72 | $10.89 | $10.67 | $10.82 | $10.82 | 1,476,980 |
| 2024-03-26 | $10.84 | $10.89 | $10.59 | $10.71 | $10.71 | 1,296,965 |
| 2024-03-25 | $10.53 | $10.99 | $10.53 | $10.79 | $10.79 | 1,732,578 |
| 2024-03-22 | $10.45 | $10.54 | $10.41 | $10.50 | $10.50 | 1,549,318 |
| 2024-03-21 | $10.40 | $10.46 | $10.34 | $10.43 | $10.43 | 1,476,618 |
| 2024-03-20 | $10.23 | $10.48 | $10.21 | $10.39 | $10.39 | 950,674 |
| 2024-03-19 | $10.06 | $10.35 | $10.00 | $10.33 | $10.33 | 1,014,880 |
| 2024-03-18 | $9.91 | $10.14 | $9.87 | $10.05 | $10.05 | 1,409,837 |
| 2024-03-15 | $9.80 | $10.02 | $9.80 | $9.91 | $9.91 | 3,098,019 |
| 2024-03-14 | $9.72 | $9.92 | $9.65 | $9.78 | $9.78 | 1,501,249 |
| 2024-03-13 | $9.58 | $9.76 | $9.54 | $9.74 | $9.74 | 1,340,744 |
| 2024-03-12 | $9.45 | $9.52 | $9.29 | $9.50 | $9.50 | 1,323,117 |
| 2024-03-11 | $9.49 | $9.56 | $9.37 | $9.43 | $9.43 | 1,379,801 |
| 2024-03-08 | $9.60 | $9.73 | $9.47 | $9.55 | $9.55 | 1,694,056 |
| 2024-03-07 | $9.38 | $9.65 | $9.38 | $9.58 | $9.58 | 1,327,096 |
| 2024-03-06 | $9.50 | $9.60 | $9.35 | $9.36 | $9.36 | 1,888,042 |
| 2024-03-05 | $9.29 | $9.49 | $9.29 | $9.39 | $9.39 | 1,541,200 |
| 2024-03-04 | $9.57 | $9.61 | $9.30 | $9.31 | $9.31 | 1,877,239 |
| 2024-03-01 | $9.28 | $9.74 | $9.20 | $9.57 | $9.57 | 2,491,947 |
| 2024-02-29 | $9.09 | $9.24 | $8.91 | $9.00 | $9.00 | 2,728,192 |
| 2024-02-28 | $9.06 | $9.32 | $9.02 | $9.05 | $9.05 | 2,671,107 |
| 2024-02-27 | $9.87 | $9.87 | $8.95 | $9.11 | $9.11 | 6,548,698 |
| 2024-02-26 | $10.21 | $10.42 | $10.06 | $10.25 | $10.25 | 1,782,803 |
| 2024-02-23 | $10.04 | $10.36 | $9.87 | $10.16 | $10.16 | 2,591,395 |
| 2024-02-22 | $9.82 | $10.21 | $9.78 | $10.19 | $10.19 | 2,367,514 |
| 2024-02-21 | $9.75 | $9.98 | $9.74 | $9.85 | $9.85 | 1,051,414 |
| 2024-02-20 | $9.73 | $9.89 | $9.65 | $9.75 | $9.75 | 1,258,261 |
| 2024-02-16 | $9.88 | $9.89 | $9.67 | $9.80 | $9.80 | 1,207,593 |
| 2024-02-15 | $9.60 | $9.95 | $9.60 | $9.91 | $9.91 | 1,434,742 |
| 2024-02-14 | $9.53 | $9.60 | $9.43 | $9.53 | $9.53 | 1,126,151 |
| 2024-02-13 | $9.56 | $9.63 | $9.26 | $9.42 | $9.42 | 2,375,448 |
| 2024-02-12 | $9.46 | $9.74 | $9.41 | $9.66 | $9.66 | 1,879,893 |
| 2024-02-09 | $9.42 | $9.50 | $9.36 | $9.43 | $9.43 | 1,167,315 |
| 2024-02-08 | $9.23 | $9.51 | $9.19 | $9.46 | $9.46 | 1,164,615 |
| 2024-02-07 | $9.24 | $9.35 | $9.08 | $9.24 | $9.24 | 1,077,840 |
| 2024-02-06 | $9.18 | $9.29 | $9.14 | $9.20 | $9.20 | 1,517,278 |
| 2024-02-05 | $9.07 | $9.15 | $8.95 | $9.09 | $9.09 | 1,734,970 |
| 2024-02-02 | $9.45 | $9.49 | $9.16 | $9.17 | $9.17 | 1,644,264 |
| 2024-02-01 | $9.48 | $9.59 | $9.38 | $9.52 | $9.52 | 1,692,060 |
| 2024-01-31 | $9.78 | $9.81 | $9.39 | $9.40 | $9.40 | 1,656,029 |
| 2024-01-30 | $9.95 | $9.95 | $9.58 | $9.76 | $9.76 | 2,581,631 |
| 2024-01-29 | $10.05 | $10.17 | $9.92 | $10.16 | $10.16 | 1,163,419 |
| 2024-01-26 | $10.04 | $10.13 | $9.89 | $10.10 | $10.10 | 1,281,581 |
| 2024-01-25 | $10.08 | $10.18 | $9.82 | $10.02 | $10.02 | 1,380,911 |
| 2024-01-24 | $9.94 | $10.01 | $9.80 | $9.90 | $9.90 | 1,286,945 |
| 2024-01-23 | $9.76 | $9.98 | $9.68 | $9.81 | $9.81 | 1,123,658 |
| 2024-01-22 | $9.65 | $9.80 | $9.58 | $9.75 | $9.75 | 1,525,021 |
| 2024-01-19 | $9.67 | $9.73 | $9.52 | $9.57 | $9.57 | 1,741,969 |
| 2024-01-18 | $9.52 | $9.62 | $9.41 | $9.60 | $9.60 | 1,271,538 |
| 2024-01-17 | $9.36 | $9.54 | $9.29 | $9.43 | $9.43 | 1,616,058 |
| 2024-01-16 | $9.42 | $9.56 | $9.40 | $9.56 | $9.56 | 2,815,138 |
| 2024-01-12 | $9.64 | $9.69 | $9.34 | $9.42 | $9.42 | 2,229,011 |
| 2024-01-11 | $9.29 | $9.43 | $9.12 | $9.43 | $9.43 | 1,838,788 |
| 2024-01-10 | $9.35 | $9.37 | $9.16 | $9.26 | $9.26 | 1,214,282 |
| 2024-01-09 | $9.41 | $9.50 | $9.33 | $9.39 | $9.39 | 2,368,066 |
| 2024-01-08 | $9.40 | $9.48 | $9.19 | $9.48 | $9.48 | 1,804,720 |
| 2024-01-05 | $9.51 | $9.63 | $9.46 | $9.62 | $9.62 | 1,798,615 |
| 2024-01-04 | $9.87 | $9.93 | $9.42 | $9.43 | $9.43 | 2,502,730 |
| 2024-01-03 | $9.99 | $10.03 | $9.78 | $9.80 | $9.80 | 2,780,262 |
| 2024-01-02 | $10.15 | $10.36 | $9.92 | $10.01 | $10.01 | 1,717,971 |
| 2023-12-29 | $10.39 | $10.39 | $10.25 | $10.28 | $10.28 | 1,582,760 |
| 2023-12-28 | $10.48 | $10.52 | $10.35 | $10.36 | $10.36 | 1,184,164 |
| 2023-12-27 | $10.59 | $10.75 | $10.50 | $10.55 | $10.55 | 1,513,643 |
| 2023-12-26 | $10.61 | $10.69 | $10.50 | $10.63 | $10.63 | 1,163,287 |
| 2023-12-22 | $10.84 | $10.88 | $10.39 | $10.45 | $10.45 | 2,523,787 |
| 2023-12-21 | $10.49 | $10.82 | $10.44 | $10.81 | $10.81 | 3,514,836 |
| 2023-12-20 | $10.45 | $10.82 | $10.36 | $10.52 | $10.52 | 4,774,607 |
| 2023-12-19 | $10.20 | $10.47 | $10.16 | $10.41 | $10.41 | 3,709,107 |
| 2023-12-18 | $10.13 | $10.40 | $10.10 | $10.14 | $10.14 | 4,425,935 |
| 2023-12-15 | $10.16 | $10.35 | $9.89 | $9.97 | $9.97 | 8,849,411 |
| 2023-12-14 | $9.80 | $10.30 | $9.80 | $10.20 | $10.20 | 4,779,570 |
| 2023-12-13 | $9.64 | $9.76 | $9.13 | $9.57 | $9.57 | 5,132,992 |
| 2023-12-12 | $9.26 | $9.46 | $9.15 | $9.24 | $9.24 | 3,574,850 |
| 2023-12-11 | $9.43 | $9.86 | $9.40 | $9.42 | $9.42 | 4,570,952 |
| 2023-12-08 | $9.12 | $9.55 | $9.12 | $9.48 | $9.48 | 5,660,111 |
| 2023-12-07 | $8.86 | $9.13 | $8.83 | $9.06 | $9.06 | 4,092,672 |
| 2023-12-06 | $8.97 | $9.22 | $8.82 | $8.82 | $8.82 | 3,552,087 |
| 2023-12-05 | $9.19 | $9.22 | $8.97 | $9.00 | $9.00 | 1,285,058 |
| 2023-12-04 | $9.29 | $9.33 | $9.11 | $9.21 | $9.21 | 1,599,543 |
| 2023-12-01 | $9.30 | $9.54 | $9.22 | $9.39 | $9.39 | 1,355,598 |
| 2023-11-30 | $9.28 | $9.55 | $9.22 | $9.32 | $9.32 | 1,965,068 |
| 2023-11-29 | $9.29 | $9.35 | $9.17 | $9.18 | $9.18 | 1,546,875 |
| 2023-11-28 | $9.30 | $9.32 | $9.13 | $9.21 | $9.21 | 1,265,201 |
| 2023-11-27 | $9.20 | $9.30 | $9.13 | $9.25 | $9.25 | 1,343,459 |
| 2023-11-24 | $9.23 | $9.38 | $9.21 | $9.23 | $9.23 | 561,485 |
| 2023-11-22 | $9.10 | $9.22 | $9.02 | $9.18 | $9.18 | 1,419,435 |
| 2023-11-21 | $9.26 | $9.37 | $9.18 | $9.28 | $9.28 | 865,197 |
| 2023-11-20 | $9.44 | $9.49 | $9.32 | $9.38 | $9.38 | 1,136,262 |
| 2023-11-17 | $9.09 | $9.42 | $9.09 | $9.33 | $9.33 | 2,314,055 |
| 2023-11-16 | $9.51 | $9.58 | $8.98 | $9.04 | $9.04 | 2,668,852 |
| 2023-11-15 | $9.69 | $10.04 | $9.56 | $9.58 | $9.58 | 1,782,413 |
| 2023-11-14 | $9.77 | $9.84 | $9.59 | $9.80 | $9.80 | 1,893,634 |
| 2023-11-13 | $9.68 | $9.79 | $9.58 | $9.67 | $9.67 | 1,656,152 |
| 2023-11-10 | $9.62 | $9.79 | $9.53 | $9.70 | $9.70 | 1,757,529 |
| 2023-11-09 | $9.54 | $9.70 | $9.43 | $9.48 | $9.48 | 2,631,682 |
| 2023-11-08 | $9.37 | $9.64 | $9.35 | $9.46 | $9.46 | 2,566,158 |
| 2023-11-07 | $9.82 | $9.82 | $9.41 | $9.47 | $9.47 | 3,447,914 |
| 2023-11-06 | $10.26 | $10.27 | $9.88 | $9.97 | $9.97 | 1,837,950 |
| 2023-11-03 | $10.30 | $10.41 | $10.17 | $10.19 | $10.19 | 1,767,800 |
| 2023-11-02 | $9.91 | $10.28 | $9.91 | $10.24 | $10.24 | 2,449,087 |
| 2023-11-01 | $9.85 | $9.88 | $9.55 | $9.87 | $9.87 | 2,205,241 |
| 2023-10-31 | $9.72 | $9.85 | $9.63 | $9.80 | $9.80 | 2,087,980 |
| 2023-10-30 | $10.00 | $10.10 | $9.64 | $9.77 | $9.77 | 1,513,325 |
| 2023-10-27 | $10.04 | $10.15 | $9.75 | $9.87 | $9.87 | 2,861,033 |
| 2023-10-26 | $10.02 | $10.12 | $9.80 | $9.98 | $9.98 | 2,654,204 |
| 2023-10-25 | $10.30 | $10.45 | $10.04 | $10.05 | $10.05 | 2,916,153 |
| 2023-10-24 | $9.82 | $10.70 | $9.50 | $10.42 | $10.42 | 6,097,839 |
| 2023-10-23 | $10.30 | $10.30 | $10.04 | $10.13 | $10.13 | 3,129,292 |
| 2023-10-20 | $10.59 | $10.66 | $10.24 | $10.38 | $10.38 | 2,170,526 |
| 2023-10-19 | $10.81 | $10.85 | $10.52 | $10.62 | $10.62 | 2,021,286 |
| 2023-10-18 | $10.93 | $11.07 | $10.81 | $10.88 | $10.88 | 921,741 |
| 2023-10-17 | $10.74 | $11.09 | $10.74 | $10.84 | $10.84 | 1,895,034 |
| 2023-10-16 | $10.76 | $10.88 | $10.67 | $10.80 | $10.80 | 1,840,983 |
| 2023-10-13 | $11.01 | $11.04 | $10.69 | $10.74 | $10.74 | 2,329,371 |
| 2023-10-12 | $11.06 | $11.15 | $10.73 | $10.79 | $10.79 | 1,372,470 |
| 2023-10-11 | $10.38 | $10.76 | $10.35 | $10.74 | $10.74 | 1,934,304 |
| 2023-10-10 | $10.40 | $10.58 | $10.35 | $10.56 | $10.56 | 3,122,583 |
| 2023-10-09 | $10.35 | $10.52 | $10.29 | $10.39 | $10.39 | 1,380,276 |
| 2023-10-06 | $9.93 | $10.20 | $9.87 | $10.04 | $10.04 | 1,527,243 |
| 2023-10-05 | $10.19 | $10.40 | $9.89 | $9.96 | $9.96 | 2,351,714 |
| 2023-10-04 | $10.46 | $10.51 | $10.26 | $10.34 | $10.34 | 2,639,003 |
| 2023-10-03 | $10.62 | $10.77 | $10.47 | $10.66 | $10.66 | 2,052,774 |
| 2023-10-02 | $11.02 | $11.08 | $10.63 | $10.71 | $10.71 | 2,248,382 |
| 2023-09-29 | $11.34 | $11.37 | $10.97 | $11.17 | $11.17 | 2,616,332 |
| 2023-09-28 | $11.66 | $11.77 | $11.14 | $11.38 | $11.38 | 2,908,079 |
| 2023-09-27 | $11.36 | $11.88 | $11.29 | $11.63 | $11.63 | 3,230,432 |
| 2023-09-26 | $11.25 | $11.37 | $11.07 | $11.14 | $11.14 | 1,819,416 |
| 2023-09-25 | $11.22 | $11.40 | $11.11 | $11.35 | $11.35 | 1,852,319 |
| 2023-09-22 | $11.10 | $11.36 | $11.06 | $11.22 | $11.22 | 1,819,428 |
| 2023-09-21 | $11.04 | $11.21 | $10.86 | $11.03 | $11.03 | 2,428,279 |
| 2023-09-20 | $10.80 | $11.17 | $10.80 | $10.97 | $10.97 | 1,796,765 |
| 2023-09-19 | $11.10 | $11.10 | $10.51 | $10.71 | $10.71 | 1,320,501 |
| 2023-09-18 | $10.86 | $11.13 | $10.84 | $10.90 | $10.90 | 1,190,491 |
| 2023-09-15 | $10.77 | $10.92 | $10.59 | $10.73 | $10.73 | 4,549,359 |
| 2023-09-14 | $11.03 | $11.11 | $10.85 | $10.89 | $10.89 | 1,449,469 |
| 2023-09-13 | $11.00 | $11.10 | $10.77 | $10.84 | $10.84 | 1,798,010 |
| 2023-09-12 | $11.38 | $11.48 | $10.97 | $11.00 | $11.00 | 3,971,226 |
| 2023-09-11 | $11.35 | $11.35 | $10.90 | $11.19 | $11.19 | 4,668,201 |
| 2023-09-08 | $10.76 | $10.99 | $10.68 | $10.90 | $10.90 | 3,426,519 |
| 2023-09-07 | $10.58 | $10.82 | $10.51 | $10.81 | $10.81 | 2,998,142 |
| 2023-09-06 | $10.63 | $10.80 | $10.50 | $10.55 | $10.55 | 1,790,348 |
| 2023-09-05 | $10.57 | $10.86 | $10.55 | $10.63 | $10.63 | 2,495,206 |
| 2023-09-01 | $10.35 | $10.60 | $10.34 | $10.47 | $10.47 | 1,794,465 |
| 2023-08-31 | $10.24 | $10.25 | $10.02 | $10.14 | $10.14 | 1,410,368 |
| 2023-08-30 | $10.20 | $10.43 | $10.13 | $10.19 | $10.19 | 2,233,928 |
| 2023-08-29 | $9.88 | $10.15 | $9.81 | $10.12 | $10.12 | 2,036,613 |
| 2023-08-28 | $9.47 | $9.76 | $9.41 | $9.72 | $9.72 | 1,675,536 |
| 2023-08-25 | $9.55 | $9.55 | $9.35 | $9.40 | $9.40 | 1,212,673 |
| 2023-08-24 | $9.39 | $9.64 | $9.31 | $9.45 | $9.45 | 1,436,694 |
| 2023-08-23 | $9.25 | $9.54 | $9.20 | $9.45 | $9.45 | 999,514 |
| 2023-08-22 | $9.42 | $9.48 | $9.33 | $9.38 | $9.38 | 877,051 |
| 2023-08-21 | $9.57 | $9.60 | $9.36 | $9.49 | $9.49 | 1,113,977 |
| 2023-08-18 | $9.20 | $9.56 | $9.18 | $9.52 | $9.52 | 1,072,170 |
| 2023-08-17 | $9.46 | $9.47 | $9.22 | $9.30 | $9.30 | 1,247,173 |
| 2023-08-16 | $9.24 | $9.44 | $9.19 | $9.31 | $9.31 | 1,695,695 |
| 2023-08-15 | $9.23 | $9.32 | $9.14 | $9.24 | $9.24 | 2,198,453 |
| 2023-08-14 | $9.60 | $9.62 | $9.41 | $9.46 | $9.46 | 1,362,724 |
| 2023-08-11 | $9.71 | $9.78 | $9.62 | $9.68 | $9.68 | 1,063,054 |
| 2023-08-10 | $9.73 | $9.94 | $9.68 | $9.69 | $9.69 | 1,400,644 |
| 2023-08-09 | $9.76 | $10.14 | $9.65 | $9.73 | $9.73 | 2,512,161 |
| 2023-08-08 | $9.34 | $9.60 | $9.23 | $9.57 | $9.57 | 1,136,740 |
| 2023-08-07 | $9.57 | $9.66 | $9.43 | $9.56 | $9.56 | 1,925,566 |
| 2023-08-04 | $9.57 | $9.66 | $9.46 | $9.57 | $9.57 | 1,035,425 |
| 2023-08-03 | $9.37 | $9.67 | $9.36 | $9.52 | $9.52 | 1,871,240 |
| 2023-08-02 | $9.40 | $9.44 | $9.20 | $9.38 | $9.38 | 2,158,710 |
| 2023-08-01 | $9.56 | $9.60 | $9.34 | $9.55 | $9.55 | 1,853,758 |
| 2023-07-31 | $9.78 | $10.04 | $9.50 | $9.60 | $9.60 | 4,514,201 |
| 2023-07-28 | $9.48 | $9.69 | $9.39 | $9.56 | $9.56 | 2,114,279 |
| 2023-07-27 | $9.67 | $9.88 | $9.11 | $9.40 | $9.40 | 6,376,354 |
| 2023-07-26 | $8.42 | $8.68 | $8.39 | $8.64 | $8.64 | 2,104,735 |
| 2023-07-25 | $8.42 | $8.56 | $8.31 | $8.53 | $8.53 | 850,987 |
| 2023-07-24 | $8.35 | $8.58 | $8.35 | $8.49 | $8.49 | 1,448,921 |
| 2023-07-21 | $8.40 | $8.45 | $8.30 | $8.37 | $8.37 | 969,535 |
| 2023-07-20 | $8.43 | $8.48 | $8.36 | $8.38 | $8.38 | 910,923 |
| 2023-07-19 | $8.38 | $8.49 | $8.24 | $8.35 | $8.35 | 1,271,974 |
| 2023-07-18 | $8.28 | $8.56 | $8.25 | $8.43 | $8.43 | 1,819,561 |
| 2023-07-17 | $8.06 | $8.29 | $8.04 | $8.28 | $8.28 | 1,489,065 |
| 2023-07-14 | $8.22 | $8.23 | $8.08 | $8.14 | $8.14 | 876,413 |
| 2023-07-13 | $8.14 | $8.27 | $8.08 | $8.21 | $8.21 | 1,091,785 |
| 2023-07-12 | $8.31 | $8.32 | $8.03 | $8.11 | $8.11 | 1,274,110 |
| 2023-07-11 | $8.02 | $8.25 | $7.98 | $8.20 | $8.20 | 1,454,870 |
| 2023-07-10 | $7.89 | $8.02 | $7.84 | $8.00 | $8.00 | 1,612,626 |
| 2023-07-07 | $7.47 | $7.98 | $7.45 | $7.93 | $7.93 | 2,336,048 |
| 2023-07-06 | $7.41 | $7.50 | $7.24 | $7.45 | $7.45 | 1,192,281 |
| 2023-07-05 | $7.58 | $7.58 | $7.43 | $7.49 | $7.49 | 1,488,937 |
| 2023-07-03 | $7.38 | $7.57 | $7.38 | $7.49 | $7.49 | 674,211 |
| 2023-06-30 | $7.34 | $7.47 | $7.25 | $7.38 | $7.38 | 1,948,020 |
| 2023-06-29 | $7.13 | $7.28 | $7.10 | $7.23 | $7.23 | 1,282,735 |
| 2023-06-28 | $7.06 | $7.16 | $7.01 | $7.10 | $7.10 | 957,831 |
| 2023-06-27 | $7.02 | $7.18 | $6.98 | $7.11 | $7.11 | 912,931 |
| 2023-06-26 | $6.97 | $7.22 | $6.97 | $7.07 | $7.07 | 1,536,734 |
| 2023-06-23 | $6.75 | $6.93 | $6.67 | $6.93 | $6.93 | 2,174,204 |
| 2023-06-22 | $6.85 | $6.89 | $6.70 | $6.87 | $6.87 | 1,177,552 |
| 2023-06-21 | $6.74 | $7.02 | $6.71 | $6.97 | $6.97 | 1,434,721 |
| 2023-06-20 | $6.68 | $6.80 | $6.60 | $6.80 | $6.80 | 1,352,561 |
| 2023-06-16 | $6.96 | $6.96 | $6.67 | $6.75 | $6.75 | 2,872,312 |
| 2023-06-15 | $6.75 | $6.92 | $6.75 | $6.87 | $6.87 | 1,315,257 |
| 2023-06-14 | $7.03 | $7.03 | $6.75 | $6.79 | $6.79 | 1,431,394 |
| 2023-06-13 | $7.00 | $7.19 | $6.96 | $6.96 | $6.96 | 1,220,005 |
| 2023-06-12 | $7.09 | $7.09 | $6.87 | $6.88 | $6.88 | 1,552,882 |
| 2023-06-09 | $7.38 | $7.41 | $7.20 | $7.29 | $7.29 | 931,082 |
| 2023-06-08 | $7.25 | $7.49 | $7.25 | $7.35 | $7.35 | 1,737,958 |
| 2023-06-07 | $7.18 | $7.31 | $7.13 | $7.28 | $7.28 | 2,133,719 |
| 2023-06-06 | $6.90 | $7.19 | $6.86 | $7.07 | $7.07 | 1,323,428 |
| 2023-06-05 | $7.11 | $7.15 | $6.83 | $7.01 | $7.01 | 1,090,900 |
| 2023-06-02 | $6.76 | $7.15 | $6.75 | $7.03 | $7.03 | 1,906,619 |
| 2023-06-01 | $6.25 | $6.64 | $6.25 | $6.63 | $6.63 | 1,743,489 |
| 2023-05-31 | $6.37 | $6.44 | $6.19 | $6.28 | $6.28 | 2,302,848 |
| 2023-05-30 | $6.48 | $6.51 | $6.37 | $6.45 | $6.45 | 1,424,314 |
| 2023-05-26 | $6.63 | $6.69 | $6.54 | $6.61 | $6.61 | 983,435 |
| 2023-05-25 | $6.66 | $6.67 | $6.52 | $6.58 | $6.58 | 1,340,128 |
| 2023-05-24 | $6.79 | $6.92 | $6.72 | $6.82 | $6.82 | 826,079 |
| 2023-05-23 | $6.76 | $6.92 | $6.74 | $6.82 | $6.82 | 1,150,377 |
| 2023-05-22 | $6.67 | $6.85 | $6.67 | $6.76 | $6.76 | 836,076 |
| 2023-05-19 | $6.79 | $6.82 | $6.63 | $6.69 | $6.69 | 1,175,514 |
| 2023-05-18 | $6.62 | $6.74 | $6.52 | $6.72 | $6.72 | 1,325,663 |
| 2023-05-17 | $6.67 | $6.70 | $6.55 | $6.69 | $6.69 | 1,355,181 |
| 2023-05-16 | $6.61 | $6.69 | $6.55 | $6.60 | $6.60 | 1,022,669 |
| 2023-05-15 | $6.81 | $6.87 | $6.68 | $6.71 | $6.71 | 1,422,260 |
| 2023-05-12 | $6.82 | $6.91 | $6.68 | $6.73 | $6.73 | 1,497,525 |
| 2023-05-11 | $6.85 | $6.93 | $6.66 | $6.72 | $6.72 | 1,275,639 |
| 2023-05-10 | $7.09 | $7.12 | $6.88 | $6.99 | $6.99 | 1,144,354 |
| 2023-05-09 | $6.82 | $7.09 | $6.73 | $7.00 | $7.00 | 1,148,604 |
| 2023-05-08 | $7.09 | $7.17 | $6.90 | $6.92 | $6.92 | 1,098,808 |
| 2023-05-05 | $7.06 | $7.18 | $6.99 | $7.01 | $7.01 | 1,507,989 |
| 2023-05-04 | $6.60 | $6.92 | $6.55 | $6.87 | $6.87 | 1,707,040 |
| 2023-05-03 | $6.65 | $6.74 | $6.44 | $6.62 | $6.62 | 2,609,228 |
| 2023-05-02 | $6.99 | $7.03 | $6.63 | $6.79 | $6.79 | 3,959,092 |
| 2023-05-01 | $7.14 | $7.24 | $7.03 | $7.13 | $7.13 | 1,778,607 |
| 2023-04-28 | $7.02 | $7.32 | $6.93 | $7.25 | $7.25 | 2,292,186 |
| 2023-04-27 | $7.12 | $7.26 | $6.94 | $7.01 | $7.01 | 2,354,461 |
| 2023-04-26 | $7.12 | $7.45 | $7.01 | $7.13 | $7.13 | 3,130,579 |
| 2023-04-25 | $7.58 | $7.58 | $6.73 | $7.21 | $7.21 | 6,804,560 |
| 2023-04-24 | $7.60 | $7.88 | $7.54 | $7.86 | $7.86 | 1,538,016 |
| 2023-04-21 | $7.67 | $7.68 | $7.45 | $7.66 | $7.66 | 1,914,864 |
| 2023-04-20 | $7.56 | $7.70 | $7.37 | $7.65 | $7.65 | 2,094,398 |
| 2023-04-19 | $7.51 | $7.66 | $7.44 | $7.65 | $7.65 | 2,044,295 |
| 2023-04-18 | $7.65 | $7.67 | $7.49 | $7.64 | $7.64 | 1,075,909 |
| 2023-04-17 | $7.68 | $7.72 | $7.58 | $7.68 | $7.68 | 1,143,594 |
| 2023-04-14 | $7.77 | $7.84 | $7.63 | $7.71 | $7.71 | 985,882 |
| 2023-04-13 | $7.76 | $7.91 | $7.74 | $7.78 | $7.78 | 1,225,200 |
| 2023-04-12 | $7.90 | $7.90 | $7.73 | $7.79 | $7.79 | 705,327 |
| 2023-04-11 | $7.73 | $7.94 | $7.65 | $7.84 | $7.84 | 827,923 |
| 2023-04-10 | $7.61 | $7.90 | $7.61 | $7.75 | $7.75 | 2,812,074 |
| 2023-04-06 | $7.70 | $7.74 | $7.56 | $7.58 | $7.58 | 971,142 |
| 2023-04-05 | $7.85 | $7.93 | $7.71 | $7.81 | $7.81 | 1,060,747 |
| 2023-04-04 | $8.04 | $8.09 | $7.73 | $7.87 | $7.87 | 1,576,279 |
| 2023-04-03 | $8.25 | $8.34 | $7.94 | $8.06 | $8.06 | 2,546,427 |
| 2023-03-31 | $7.76 | $7.80 | $7.63 | $7.74 | $7.74 | 1,515,902 |
| 2023-03-30 | $7.87 | $7.87 | $7.61 | $7.69 | $7.69 | 805,481 |
| 2023-03-29 | $7.85 | $7.90 | $7.68 | $7.82 | $7.82 | 1,208,220 |
| 2023-03-28 | $7.54 | $7.80 | $7.50 | $7.74 | $7.74 | 1,107,648 |
| 2023-03-27 | $7.35 | $7.67 | $7.30 | $7.60 | $7.60 | 1,532,758 |
| 2023-03-24 | $7.09 | $7.25 | $7.02 | $7.19 | $7.19 | 1,785,308 |
| 2023-03-23 | $7.49 | $7.63 | $7.23 | $7.34 | $7.34 | 1,661,709 |
| 2023-03-22 | $7.63 | $7.68 | $7.40 | $7.42 | $7.42 | 1,542,089 |
| 2023-03-21 | $7.58 | $7.78 | $7.52 | $7.63 | $7.63 | 1,622,225 |
| 2023-03-20 | $7.37 | $7.52 | $7.29 | $7.30 | $7.30 | 1,580,003 |
| 2023-03-17 | $7.23 | $7.26 | $7.05 | $7.21 | $7.21 | 4,744,701 |
| 2023-03-16 | $7.16 | $7.47 | $6.98 | $7.39 | $7.39 | 2,025,699 |
| 2023-03-15 | $7.37 | $7.61 | $7.19 | $7.34 | $7.34 | 3,753,006 |
| 2023-03-14 | $7.72 | $8.08 | $7.64 | $7.76 | $7.76 | 2,920,635 |
| 2023-03-13 | $7.51 | $7.84 | $7.45 | $7.61 | $7.61 | 2,673,744 |
| 2023-03-10 | $7.98 | $8.20 | $7.78 | $7.87 | $7.87 | 1,868,778 |
| 2023-03-09 | $8.53 | $8.56 | $7.97 | $7.99 | $7.99 | 1,600,752 |
| 2023-03-08 | $8.44 | $8.51 | $8.20 | $8.48 | $8.48 | 1,352,225 |
| 2023-03-07 | $8.66 | $8.67 | $8.38 | $8.47 | $8.47 | 1,791,338 |
| 2023-03-06 | $8.65 | $8.73 | $8.50 | $8.70 | $8.70 | 1,721,831 |
| 2023-03-03 | $8.32 | $8.84 | $8.32 | $8.73 | $8.73 | 2,502,179 |
| 2023-03-02 | $8.32 | $8.50 | $8.27 | $8.41 | $8.41 | 2,792,351 |
| 2023-03-01 | $8.24 | $8.52 | $8.22 | $8.47 | $8.47 | 1,247,498 |
| 2023-02-28 | $8.47 | $8.70 | $8.23 | $8.28 | $8.28 | 3,156,194 |
| 2023-02-27 | $8.18 | $8.53 | $8.15 | $8.37 | $8.37 | 1,678,871 |
| 2023-02-24 | $8.03 | $8.25 | $7.94 | $8.21 | $8.21 | 1,666,641 |
| 2023-02-23 | $8.04 | $8.25 | $7.96 | $8.12 | $8.12 | 1,833,526 |
| 2023-02-22 | $8.55 | $8.85 | $7.92 | $7.97 | $7.97 | 3,304,191 |
| 2023-02-21 | $8.32 | $9.16 | $8.32 | $8.54 | $8.54 | 6,964,111 |
| 2023-02-17 | $7.91 | $7.91 | $7.55 | $7.62 | $7.62 | 1,576,041 |
| 2023-02-16 | $7.94 | $8.08 | $7.84 | $7.98 | $7.98 | 1,555,635 |
| 2023-02-15 | $7.96 | $8.02 | $7.76 | $7.99 | $7.99 | 1,630,590 |
| 2023-02-14 | $8.03 | $8.24 | $7.93 | $8.08 | $8.08 | 2,096,223 |
| 2023-02-13 | $8.17 | $8.27 | $7.97 | $8.13 | $8.13 | 2,646,600 |
| 2023-02-10 | $7.80 | $8.24 | $7.79 | $8.23 | $8.23 | 2,222,951 |
| 2023-02-09 | $7.91 | $7.91 | $7.69 | $7.70 | $7.70 | 2,345,791 |
| 2023-02-08 | $7.79 | $7.95 | $7.70 | $7.91 | $7.91 | 1,104,783 |
| 2023-02-07 | $7.84 | $7.88 | $7.66 | $7.79 | $7.79 | 994,695 |
| 2023-02-06 | $7.72 | $7.82 | $7.53 | $7.76 | $7.76 | 2,422,555 |
| 2023-02-03 | $7.63 | $7.97 | $7.54 | $7.71 | $7.71 | 1,736,371 |
| 2023-02-02 | $7.76 | $7.77 | $7.43 | $7.63 | $7.63 | 2,128,658 |
| 2023-02-01 | $7.95 | $7.98 | $7.47 | $7.77 | $7.77 | 1,921,670 |
| 2023-01-31 | $7.81 | $8.04 | $7.73 | $7.93 | $7.93 | 1,642,973 |
| 2023-01-30 | $7.63 | $7.88 | $7.56 | $7.81 | $7.81 | 958,870 |
| 2023-01-27 | $7.99 | $8.06 | $7.72 | $7.78 | $7.78 | 1,631,025 |
| 2023-01-26 | $7.92 | $8.02 | $7.77 | $8.02 | $8.02 | 1,839,155 |
| 2023-01-25 | $7.58 | $7.95 | $7.49 | $7.89 | $7.89 | 1,583,948 |
| 2023-01-24 | $7.65 | $7.65 | $7.48 | $7.58 | $7.58 | 905,077 |
| 2023-01-23 | $7.74 | $7.86 | $7.63 | $7.66 | $7.66 | 1,071,852 |
| 2023-01-20 | $7.75 | $7.84 | $7.56 | $7.70 | $7.70 | 1,105,969 |
| 2023-01-19 | $7.58 | $7.76 | $7.51 | $7.67 | $7.67 | 1,013,386 |
| 2023-01-18 | $8.12 | $8.14 | $7.54 | $7.58 | $7.58 | 1,449,071 |
| 2023-01-17 | $7.96 | $8.07 | $7.89 | $8.04 | $8.04 | 1,772,866 |
| 2023-01-13 | $7.95 | $7.98 | $7.76 | $7.93 | $7.93 | 1,556,320 |
| 2023-01-12 | $7.73 | $8.00 | $7.64 | $7.90 | $7.90 | 2,328,939 |
| 2023-01-11 | $7.72 | $7.88 | $7.59 | $7.67 | $7.67 | 1,343,010 |
| 2023-01-10 | $7.47 | $7.76 | $7.31 | $7.69 | $7.69 | 3,196,018 |
| 2023-01-09 | $7.48 | $7.62 | $7.32 | $7.45 | $7.45 | 1,533,821 |
| 2023-01-06 | $7.30 | $7.54 | $7.21 | $7.26 | $7.26 | 1,483,717 |
| 2023-01-05 | $6.95 | $7.19 | $6.86 | $7.16 | $7.16 | 1,455,069 |
| 2023-01-04 | $6.92 | $7.13 | $6.86 | $6.95 | $6.95 | 2,113,391 |
| 2023-01-03 | $7.36 | $7.43 | $6.81 | $7.01 | $7.01 | 1,623,679 |
| 2022-12-30 | $7.21 | $7.44 | $7.18 | $7.38 | $7.38 | 2,496,743 |
| 2022-12-29 | $6.94 | $7.40 | $6.88 | $7.32 | $7.32 | 1,616,363 |
| 2022-12-28 | $7.37 | $7.41 | $6.79 | $6.97 | $6.97 | 1,653,454 |
| 2022-12-27 | $7.15 | $7.48 | $7.09 | $7.41 | $7.41 | 2,556,318 |
| 2022-12-23 | $6.81 | $7.09 | $6.77 | $7.08 | $7.08 | 1,487,624 |
| 2022-12-22 | $6.79 | $6.82 | $6.50 | $6.66 | $6.66 | 1,152,267 |
| 2022-12-21 | $6.82 | $6.91 | $6.65 | $6.78 | $6.78 | 1,695,405 |
| 2022-12-20 | $6.19 | $6.71 | $6.16 | $6.68 | $6.68 | 2,026,299 |
| 2022-12-19 | $6.31 | $6.46 | $6.07 | $6.17 | $6.17 | 1,329,723 |
| 2022-12-16 | $6.00 | $6.26 | $5.94 | $6.24 | $6.24 | 3,726,969 |
| 2022-12-15 | $6.27 | $6.33 | $6.07 | $6.20 | $6.20 | 1,295,555 |
| 2022-12-14 | $6.25 | $6.45 | $6.18 | $6.37 | $6.37 | 1,508,374 |
| 2022-12-13 | $6.17 | $6.29 | $6.11 | $6.22 | $6.22 | 1,565,119 |
| 2022-12-12 | $5.84 | $6.08 | $5.76 | $6.04 | $6.04 | 1,639,056 |
| 2022-12-09 | $5.98 | $6.07 | $5.78 | $5.79 | $5.79 | 1,455,696 |
| 2022-12-08 | $6.18 | $6.26 | $5.98 | $6.02 | $6.02 | 1,165,504 |
| 2022-12-07 | $6.27 | $6.30 | $5.90 | $5.97 | $5.97 | 1,206,131 |
| 2022-12-06 | $6.18 | $6.33 | $6.12 | $6.20 | $6.20 | 1,450,140 |
| 2022-12-05 | $6.61 | $6.67 | $6.10 | $6.18 | $6.18 | 1,402,283 |
| 2022-12-02 | $6.32 | $6.56 | $6.32 | $6.54 | $6.54 | 843,203 |
| 2022-12-01 | $6.50 | $6.56 | $6.40 | $6.42 | $6.42 | 950,361 |
| 2022-11-30 | $6.41 | $6.47 | $6.21 | $6.38 | $6.38 | 1,723,730 |
| 2022-11-29 | $6.24 | $6.30 | $6.14 | $6.30 | $6.30 | 2,254,106 |
| 2022-11-28 | $6.04 | $6.27 | $6.00 | $6.12 | $6.12 | 1,409,050 |
| 2022-11-25 | $6.25 | $6.43 | $6.22 | $6.26 | $6.26 | 793,782 |
| 2022-11-23 | $6.36 | $6.40 | $6.18 | $6.29 | $6.29 | 1,355,015 |
| 2022-11-22 | $6.52 | $6.63 | $6.41 | $6.53 | $6.53 | 1,095,630 |
| 2022-11-21 | $6.46 | $6.57 | $6.00 | $6.38 | $6.38 | 2,677,353 |
| 2022-11-18 | $6.67 | $6.71 | $6.49 | $6.66 | $6.66 | 812,938 |
| 2022-11-17 | $6.53 | $6.80 | $6.42 | $6.79 | $6.79 | 1,391,178 |
| 2022-11-16 | $6.74 | $6.79 | $6.63 | $6.67 | $6.67 | 1,241,012 |
| 2022-11-15 | $6.80 | $6.83 | $6.57 | $6.81 | $6.81 | 1,342,947 |
| 2022-11-14 | $6.86 | $7.11 | $6.72 | $6.73 | $6.73 | 1,728,983 |
| 2022-11-11 | $6.91 | $6.99 | $6.78 | $6.86 | $6.86 | 1,287,773 |
| 2022-11-10 | $6.70 | $6.80 | $6.58 | $6.74 | $6.74 | 1,362,460 |
| 2022-11-09 | $6.68 | $6.82 | $6.54 | $6.58 | $6.58 | 1,664,538 |
| 2022-11-08 | $6.97 | $7.00 | $6.77 | $6.85 | $6.85 | 2,044,046 |
| 2022-11-07 | $6.94 | $7.14 | $6.82 | $7.00 | $7.00 | 2,636,344 |
| 2022-11-04 | $6.93 | $7.02 | $6.77 | $6.84 | $6.84 | 1,573,506 |
| 2022-11-03 | $6.66 | $6.84 | $6.55 | $6.75 | $6.75 | 1,635,442 |
| 2022-11-02 | $6.84 | $7.08 | $6.73 | $6.77 | $6.77 | 2,209,014 |
| 2022-11-01 | $7.15 | $7.18 | $6.86 | $6.94 | $6.94 | 2,894,339 |
| 2022-10-31 | $6.48 | $7.11 | $6.45 | $7.00 | $7.00 | 5,062,767 |
| 2022-10-28 | $6.37 | $6.56 | $6.34 | $6.50 | $6.50 | 3,557,265 |
| 2022-10-27 | $6.20 | $6.54 | $6.14 | $6.33 | $6.33 | 5,028,617 |
| 2022-10-26 | $5.49 | $6.23 | $5.48 | $6.16 | $6.16 | 9,268,554 |
| 2022-10-25 | $4.90 | $5.29 | $4.90 | $5.18 | $5.18 | 3,605,738 |
| 2022-10-24 | $4.72 | $4.80 | $4.61 | $4.80 | $4.80 | 1,755,502 |
| 2022-10-21 | $4.75 | $4.82 | $4.64 | $4.74 | $4.74 | 1,590,857 |
| 2022-10-20 | $4.62 | $4.74 | $4.62 | $4.68 | $4.68 | 1,741,747 |
| 2022-10-19 | $4.40 | $4.58 | $4.40 | $4.57 | $4.57 | 1,507,825 |
| 2022-10-18 | $4.42 | $4.52 | $4.31 | $4.44 | $4.44 | 757,944 |
| 2022-10-17 | $4.38 | $4.54 | $4.32 | $4.37 | $4.37 | 1,247,844 |
| 2022-10-14 | $4.41 | $4.41 | $4.27 | $4.30 | $4.30 | 1,321,683 |
| 2022-10-13 | $4.29 | $4.49 | $4.23 | $4.46 | $4.46 | 1,306,707 |
| 2022-10-12 | $4.27 | $4.45 | $4.18 | $4.39 | $4.39 | 2,235,973 |
| 2022-10-11 | $4.24 | $4.41 | $4.18 | $4.31 | $4.31 | 1,737,598 |
| 2022-10-10 | $4.53 | $4.59 | $4.30 | $4.35 | $4.35 | 1,449,616 |
| 2022-10-07 | $4.58 | $4.61 | $4.46 | $4.50 | $4.50 | 959,820 |
| 2022-10-06 | $4.36 | $4.54 | $4.33 | $4.50 | $4.50 | 1,200,881 |
| 2022-10-05 | $4.32 | $4.44 | $4.26 | $4.39 | $4.39 | 1,646,369 |
| 2022-10-04 | $4.21 | $4.37 | $4.15 | $4.35 | $4.35 | 1,589,633 |
| 2022-10-03 | $4.07 | $4.15 | $3.99 | $4.12 | $4.12 | 1,524,679 |
| 2022-09-30 | $3.88 | $3.99 | $3.84 | $3.86 | $3.86 | 1,123,330 |
| 2022-09-29 | $3.94 | $3.95 | $3.80 | $3.93 | $3.93 | 1,324,880 |
| 2022-09-28 | $3.73 | $4.02 | $3.68 | $3.99 | $3.99 | 2,340,558 |
| 2022-09-27 | $3.82 | $3.87 | $3.65 | $3.66 | $3.66 | 1,861,379 |
| 2022-09-26 | $3.67 | $3.81 | $3.57 | $3.72 | $3.72 | 2,078,198 |
| 2022-09-23 | $3.99 | $4.02 | $3.70 | $3.73 | $3.73 | 2,491,056 |
| 2022-09-22 | $4.32 | $4.43 | $4.20 | $4.22 | $4.22 | 1,567,574 |
| 2022-09-21 | $4.49 | $4.54 | $4.26 | $4.26 | $4.26 | 1,613,379 |
| 2022-09-20 | $4.43 | $4.47 | $4.28 | $4.38 | $4.38 | 1,325,533 |
| 2022-09-19 | $4.34 | $4.56 | $4.32 | $4.48 | $4.48 | 1,301,575 |
| 2022-09-16 | $4.48 | $4.61 | $4.34 | $4.50 | $4.50 | 3,981,900 |
| 2022-09-15 | $4.46 | $4.56 | $4.29 | $4.54 | $4.54 | 2,242,174 |
| 2022-09-14 | $4.34 | $4.62 | $4.33 | $4.61 | $4.61 | 1,587,940 |
| 2022-09-13 | $4.29 | $4.40 | $4.13 | $4.32 | $4.32 | 1,964,482 |
| 2022-09-12 | $4.40 | $4.46 | $4.34 | $4.41 | $4.41 | 1,590,188 |
| 2022-09-09 | $4.30 | $4.43 | $4.27 | $4.40 | $4.40 | 1,493,255 |
| 2022-09-08 | $4.23 | $4.29 | $4.11 | $4.16 | $4.16 | 1,437,580 |
| 2022-09-07 | $4.13 | $4.24 | $4.07 | $4.24 | $4.24 | 1,693,449 |
| 2022-09-06 | $4.44 | $4.55 | $4.23 | $4.25 | $4.25 | 1,448,263 |
| 2022-09-02 | $4.32 | $4.47 | $4.24 | $4.44 | $4.44 | 1,416,157 |
| 2022-09-01 | $4.21 | $4.28 | $4.07 | $4.16 | $4.16 | 1,821,712 |
| 2022-08-31 | $4.21 | $4.50 | $4.18 | $4.32 | $4.32 | 4,727,777 |
| 2022-08-30 | $4.47 | $4.47 | $4.25 | $4.37 | $4.37 | 2,423,143 |
| 2022-08-29 | $4.36 | $4.58 | $4.36 | $4.58 | $4.58 | 1,194,107 |
| 2022-08-26 | $4.49 | $4.54 | $4.34 | $4.39 | $4.39 | 1,432,474 |
| 2022-08-25 | $4.40 | $4.51 | $4.35 | $4.49 | $4.49 | 1,503,166 |
| 2022-08-24 | $4.28 | $4.42 | $4.25 | $4.37 | $4.37 | 1,269,573 |
| 2022-08-23 | $4.16 | $4.40 | $4.16 | $4.27 | $4.27 | 1,553,138 |
| 2022-08-22 | $4.05 | $4.14 | $3.96 | $4.05 | $4.05 | 1,282,875 |
| 2022-08-19 | $4.13 | $4.17 | $4.06 | $4.10 | $4.10 | 922,320 |
| 2022-08-18 | $3.99 | $4.20 | $3.96 | $4.18 | $4.18 | 967,647 |
| 2022-08-17 | $3.95 | $4.00 | $3.88 | $3.94 | $3.94 | 792,569 |
| 2022-08-16 | $4.12 | $4.17 | $3.93 | $3.95 | $3.95 | 2,408,157 |
| 2022-08-15 | $4.07 | $4.12 | $3.91 | $4.11 | $4.11 | 1,194,252 |
| 2022-08-12 | $4.08 | $4.24 | $4.03 | $4.23 | $4.23 | 928,375 |
| 2022-08-11 | $4.14 | $4.30 | $4.09 | $4.11 | $4.11 | 1,236,014 |
| 2022-08-10 | $4.04 | $4.04 | $3.87 | $4.01 | $4.01 | 1,576,404 |
| 2022-08-09 | $4.04 | $4.10 | $3.96 | $3.98 | $3.98 | 1,250,408 |
| 2022-08-08 | $3.93 | $4.00 | $3.87 | $3.96 | $3.96 | 1,475,509 |
| 2022-08-05 | $3.76 | $4.08 | $3.74 | $3.99 | $3.99 | 1,923,051 |
| 2022-08-04 | $3.92 | $4.00 | $3.77 | $3.80 | $3.80 | 2,474,928 |
| 2022-08-03 | $4.08 | $4.13 | $3.92 | $3.97 | $3.97 | 1,744,176 |
| 2022-08-02 | $3.90 | $4.12 | $3.90 | $4.06 | $4.06 | 2,173,289 |
| 2022-08-01 | $3.93 | $3.99 | $3.75 | $3.94 | $3.94 | 2,918,818 |
| 2022-07-29 | $3.88 | $4.14 | $3.88 | $4.04 | $4.04 | 2,674,258 |
| 2022-07-28 | $3.65 | $3.94 | $3.63 | $3.86 | $3.86 | 4,834,147 |
| 2022-07-27 | $3.42 | $3.63 | $3.36 | $3.61 | $3.61 | 6,848,539 |
| 2022-07-26 | $3.07 | $3.28 | $3.02 | $3.18 | $3.18 | 5,034,873 |
| 2022-07-25 | $2.66 | $2.86 | $2.64 | $2.85 | $2.85 | 2,702,338 |
| 2022-07-22 | $2.63 | $2.72 | $2.57 | $2.61 | $2.61 | 1,760,534 |
| 2022-07-21 | $2.76 | $2.76 | $2.56 | $2.65 | $2.65 | 2,066,802 |
| 2022-07-20 | $2.84 | $2.92 | $2.80 | $2.88 | $2.88 | 1,745,144 |
| 2022-07-19 | $2.71 | $2.93 | $2.71 | $2.88 | $2.88 | 2,177,106 |
| 2022-07-18 | $2.68 | $2.78 | $2.68 | $2.71 | $2.71 | 1,699,453 |
| 2022-07-15 | $2.57 | $2.59 | $2.50 | $2.57 | $2.57 | 2,101,755 |
| 2022-07-14 | $2.60 | $2.62 | $2.47 | $2.50 | $2.50 | 4,176,064 |
| 2022-07-13 | $2.66 | $2.76 | $2.64 | $2.70 | $2.70 | 1,323,906 |
| 2022-07-12 | $2.77 | $2.81 | $2.71 | $2.71 | $2.71 | 1,474,805 |
| 2022-07-11 | $2.88 | $2.91 | $2.79 | $2.86 | $2.86 | 982,552 |
| 2022-07-08 | $3.00 | $3.03 | $2.91 | $2.95 | $2.95 | 1,980,997 |
| 2022-07-07 | $2.84 | $3.03 | $2.82 | $2.96 | $2.96 | 2,656,922 |
| 2022-07-06 | $2.78 | $2.85 | $2.65 | $2.75 | $2.75 | 5,649,680 |
| 2022-07-05 | $3.05 | $3.10 | $2.72 | $2.81 | $2.81 | 3,236,119 |
| 2022-07-01 | $3.16 | $3.19 | $2.93 | $3.14 | $3.14 | 1,524,120 |
| 2022-06-30 | $3.06 | $3.16 | $3.00 | $3.10 | $3.10 | 3,457,887 |
| 2022-06-29 | $3.35 | $3.38 | $3.10 | $3.14 | $3.14 | 2,473,860 |
| 2022-06-28 | $3.52 | $3.53 | $3.26 | $3.30 | $3.30 | 1,898,088 |
| 2022-06-27 | $3.12 | $3.44 | $3.09 | $3.42 | $3.42 | 3,279,613 |
| 2022-06-24 | $3.15 | $3.23 | $3.05 | $3.07 | $3.07 | 3,229,760 |
| 2022-06-23 | $3.33 | $3.35 | $2.97 | $3.08 | $3.08 | 4,241,941 |
| 2022-06-22 | $3.34 | $3.43 | $3.28 | $3.30 | $3.30 | 2,690,604 |
| 2022-06-21 | $3.52 | $3.68 | $3.48 | $3.49 | $3.49 | 2,475,384 |
| 2022-06-17 | $3.62 | $3.67 | $3.34 | $3.45 | $3.45 | 7,788,539 |
| 2022-06-16 | $3.67 | $3.73 | $3.55 | $3.60 | $3.60 | 2,501,920 |
| 2022-06-15 | $3.84 | $3.90 | $3.74 | $3.80 | $3.80 | 1,777,424 |
| 2022-06-14 | $4.14 | $4.17 | $3.77 | $3.84 | $3.84 | 2,269,723 |
| 2022-06-13 | $4.13 | $4.21 | $3.96 | $4.07 | $4.07 | 1,823,146 |
| 2022-06-10 | $4.42 | $4.47 | $4.18 | $4.30 | $4.30 | 2,051,424 |
| 2022-06-09 | $4.62 | $4.63 | $4.41 | $4.50 | $4.50 | 960,192 |
| 2022-06-08 | $4.82 | $4.83 | $4.60 | $4.67 | $4.67 | 1,367,244 |
| 2022-06-07 | $4.54 | $4.77 | $4.45 | $4.75 | $4.75 | 1,194,995 |
| 2022-06-06 | $4.57 | $4.64 | $4.45 | $4.58 | $4.58 | 1,076,677 |
| 2022-06-03 | $4.72 | $4.81 | $4.50 | $4.51 | $4.51 | 1,447,106 |
| 2022-06-02 | $4.82 | $4.94 | $4.71 | $4.75 | $4.75 | 1,742,280 |
| 2022-06-01 | $4.68 | $4.86 | $4.63 | $4.82 | $4.82 | 1,890,779 |
| 2022-05-31 | $4.65 | $4.92 | $4.42 | $4.64 | $4.64 | 5,186,176 |
| 2022-05-27 | $4.48 | $4.65 | $4.48 | $4.64 | $4.64 | 1,142,605 |
| 2022-05-26 | $4.62 | $4.67 | $4.51 | $4.53 | $4.53 | 976,591 |
| 2022-05-25 | $4.51 | $4.60 | $4.44 | $4.55 | $4.55 | 1,006,399 |
| 2022-05-24 | $4.45 | $4.54 | $4.38 | $4.49 | $4.49 | 1,333,860 |
| 2022-05-23 | $4.46 | $4.52 | $4.30 | $4.48 | $4.48 | 1,628,872 |
| 2022-05-20 | $4.26 | $4.37 | $4.15 | $4.22 | $4.22 | 1,166,521 |
| 2022-05-19 | $4.15 | $4.30 | $4.12 | $4.20 | $4.20 | 1,444,212 |
| 2022-05-18 | $4.41 | $4.45 | $4.18 | $4.25 | $4.25 | 1,671,211 |
| 2022-05-17 | $4.27 | $4.51 | $4.26 | $4.35 | $4.35 | 2,420,432 |
| 2022-05-16 | $4.06 | $4.23 | $4.06 | $4.17 | $4.17 | 1,721,260 |
| 2022-05-13 | $3.97 | $4.11 | $3.94 | $4.02 | $4.02 | 1,163,366 |
| 2022-05-12 | $3.90 | $3.94 | $3.72 | $3.91 | $3.91 | 1,680,690 |
| 2022-05-11 | $3.94 | $4.16 | $3.91 | $3.94 | $3.94 | 1,464,904 |
| 2022-05-10 | $4.04 | $4.05 | $3.77 | $3.86 | $3.86 | 1,749,325 |
| 2022-05-09 | $4.22 | $4.22 | $3.82 | $3.85 | $3.85 | 1,644,022 |
| 2022-05-06 | $4.43 | $4.44 | $4.24 | $4.34 | $4.34 | 997,941 |
| 2022-05-05 | $4.53 | $4.53 | $4.14 | $4.36 | $4.36 | 1,520,366 |
| 2022-05-04 | $4.28 | $4.47 | $4.21 | $4.43 | $4.43 | 1,445,320 |
| 2022-05-03 | $4.10 | $4.29 | $4.10 | $4.20 | $4.20 | 1,143,698 |
| 2022-05-02 | $4.07 | $4.18 | $3.95 | $4.12 | $4.12 | 2,162,620 |
| 2022-04-29 | $4.25 | $4.33 | $4.06 | $4.11 | $4.11 | 1,264,444 |
| 2022-04-28 | $4.31 | $4.34 | $4.05 | $4.27 | $4.27 | 1,415,150 |
| 2022-04-27 | $4.29 | $4.33 | $4.13 | $4.24 | $4.24 | 1,998,920 |
| 2022-04-26 | $4.60 | $4.60 | $3.87 | $4.26 | $4.26 | 4,132,480 |
| 2022-04-25 | $4.50 | $4.66 | $4.37 | $4.59 | $4.59 | 2,135,042 |
| 2022-04-22 | $4.98 | $5.12 | $4.81 | $4.82 | $4.82 | 1,412,433 |
| 2022-04-21 | $5.33 | $5.33 | $4.94 | $5.01 | $5.01 | 1,674,577 |
| 2022-04-20 | $5.26 | $5.31 | $5.09 | $5.26 | $5.26 | 1,242,691 |
| 2022-04-19 | $5.33 | $5.46 | $5.18 | $5.26 | $5.26 | 1,696,321 |
| 2022-04-18 | $5.28 | $5.52 | $5.23 | $5.41 | $5.41 | 2,482,866 |
| 2022-04-14 | $4.98 | $5.18 | $4.88 | $5.16 | $5.16 | 1,672,430 |
| 2022-04-13 | $4.98 | $5.04 | $4.82 | $4.98 | $4.98 | 1,404,166 |
| 2022-04-12 | $4.82 | $5.00 | $4.82 | $4.91 | $4.91 | 1,270,312 |
| 2022-04-11 | $4.94 | $4.94 | $4.65 | $4.70 | $4.70 | 1,593,688 |
| 2022-04-08 | $4.90 | $5.06 | $4.90 | $5.00 | $5.00 | 1,974,178 |
| 2022-04-07 | $4.93 | $5.01 | $4.72 | $4.88 | $4.88 | 1,230,805 |
| 2022-04-06 | $5.00 | $5.07 | $4.89 | $4.92 | $4.92 | 1,484,886 |
| 2022-04-05 | $5.12 | $5.27 | $4.94 | $4.98 | $4.98 | 2,161,912 |
| 2022-04-04 | $5.25 | $5.34 | $5.02 | $5.15 | $5.15 | 1,627,651 |
| 2022-04-01 | $4.84 | $5.20 | $4.77 | $5.18 | $5.18 | 2,619,397 |
| 2022-03-31 | $4.77 | $5.00 | $4.75 | $4.78 | $4.78 | 2,341,055 |
| 2022-03-30 | $4.90 | $5.07 | $4.82 | $4.85 | $4.85 | 1,535,350 |
| 2022-03-29 | $4.62 | $4.89 | $4.55 | $4.88 | $4.88 | 2,033,595 |
| 2022-03-28 | $4.88 | $4.91 | $4.67 | $4.74 | $4.74 | 1,838,288 |
| 2022-03-25 | $4.72 | $5.07 | $4.71 | $5.02 | $5.02 | 1,885,926 |
| 2022-03-24 | $4.79 | $4.83 | $4.69 | $4.75 | $4.75 | 971,261 |
| 2022-03-23 | $4.85 | $4.93 | $4.71 | $4.72 | $4.72 | 1,182,432 |
| 2022-03-22 | $4.81 | $4.87 | $4.67 | $4.76 | $4.76 | 845,978 |
| 2022-03-21 | $4.77 | $4.92 | $4.73 | $4.78 | $4.78 | 1,621,502 |
| 2022-03-18 | $4.67 | $4.68 | $4.54 | $4.65 | $4.65 | 2,441,516 |
| 2022-03-17 | $4.63 | $4.75 | $4.55 | $4.68 | $4.68 | 1,730,955 |
| 2022-03-16 | $4.62 | $4.69 | $4.42 | $4.46 | $4.46 | 2,259,374 |
| 2022-03-15 | $4.58 | $4.83 | $4.53 | $4.62 | $4.62 | 1,813,670 |
| 2022-03-14 | $4.96 | $4.99 | $4.66 | $4.82 | $4.82 | 2,647,170 |
| 2022-03-11 | $5.22 | $5.33 | $5.03 | $5.07 | $5.07 | 2,725,305 |
| 2022-03-10 | $5.25 | $5.32 | $5.13 | $5.31 | $5.31 | 2,354,515 |
| 2022-03-09 | $5.07 | $5.31 | $4.91 | $5.18 | $5.18 | 3,129,154 |
| 2022-03-08 | $5.06 | $5.78 | $5.06 | $5.34 | $5.34 | 6,404,287 |
| 2022-03-07 | $4.57 | $5.11 | $4.56 | $4.95 | $4.95 | 4,820,750 |
| 2022-03-04 | $4.21 | $4.44 | $4.15 | $4.44 | $4.44 | 1,922,997 |
| 2022-03-03 | $4.11 | $4.28 | $4.07 | $4.24 | $4.24 | 1,755,178 |
| 2022-03-02 | $4.01 | $4.22 | $4.01 | $4.18 | $4.18 | 1,711,849 |
| 2022-03-01 | $4.08 | $4.17 | $3.86 | $3.98 | $3.98 | 2,345,491 |
| 2022-02-28 | $3.84 | $4.05 | $3.82 | $4.05 | $4.05 | 1,852,533 |
| 2022-02-25 | $3.95 | $3.99 | $3.78 | $3.88 | $3.88 | 1,272,619 |
| 2022-02-24 | $3.99 | $3.99 | $3.78 | $3.98 | $3.98 | 2,945,716 |
| 2022-02-23 | $3.99 | $4.06 | $3.86 | $3.93 | $3.93 | 2,242,558 |
| 2022-02-22 | $3.90 | $4.03 | $3.75 | $3.90 | $3.90 | 2,076,656 |
| 2022-02-18 | $4.10 | $4.16 | $3.97 | $4.05 | $4.05 | 1,690,743 |
| 2022-02-17 | $4.11 | $4.23 | $4.08 | $4.18 | $4.18 | 2,038,093 |
| 2022-02-16 | $4.00 | $4.23 | $4.00 | $4.19 | $4.19 | 1,994,707 |
| 2022-02-15 | $3.79 | $3.98 | $3.77 | $3.96 | $3.96 | 1,517,927 |
| 2022-02-14 | $3.92 | $4.03 | $3.88 | $3.91 | $3.91 | 1,365,448 |
| 2022-02-11 | $3.80 | $4.03 | $3.78 | $3.97 | $3.97 | 1,818,745 |
| 2022-02-10 | $3.64 | $3.92 | $3.64 | $3.74 | $3.74 | 1,824,203 |
| 2022-02-09 | $3.69 | $3.75 | $3.63 | $3.68 | $3.68 | 1,046,488 |
| 2022-02-08 | $3.86 | $3.92 | $3.64 | $3.65 | $3.65 | 1,376,462 |
| 2022-02-07 | $3.89 | $3.94 | $3.84 | $3.88 | $3.88 | 1,268,459 |
| 2022-02-04 | $3.87 | $3.98 | $3.84 | $3.93 | $3.93 | 2,263,356 |
| 2022-02-03 | $3.82 | $3.89 | $3.72 | $3.87 | $3.87 | 1,759,565 |
| 2022-02-02 | $3.88 | $3.89 | $3.77 | $3.85 | $3.85 | 2,002,232 |
| 2022-02-01 | $3.68 | $4.02 | $3.65 | $3.86 | $3.86 | 5,627,874 |
| 2022-01-31 | $3.51 | $3.57 | $3.41 | $3.53 | $3.53 | 1,171,311 |
| 2022-01-28 | $3.59 | $3.63 | $3.38 | $3.51 | $3.51 | 1,038,252 |
| 2022-01-27 | $3.69 | $3.80 | $3.43 | $3.55 | $3.55 | 1,330,897 |
| 2022-01-26 | $3.70 | $3.81 | $3.56 | $3.61 | $3.61 | 1,425,840 |
| 2022-01-25 | $3.40 | $3.66 | $3.35 | $3.65 | $3.65 | 1,082,260 |
| 2022-01-24 | $3.21 | $3.45 | $3.16 | $3.44 | $3.44 | 1,466,746 |
| 2022-01-21 | $3.35 | $3.43 | $3.27 | $3.32 | $3.32 | 1,357,025 |
| 2022-01-20 | $3.48 | $3.61 | $3.39 | $3.40 | $3.40 | 891,071 |
| 2022-01-19 | $3.67 | $3.68 | $3.47 | $3.53 | $3.53 | 874,515 |
| 2022-01-18 | $3.88 | $3.91 | $3.61 | $3.63 | $3.63 | 1,150,374 |
| 2022-01-14 | $3.63 | $3.81 | $3.63 | $3.81 | $3.81 | 1,246,549 |
| 2022-01-13 | $3.57 | $3.68 | $3.53 | $3.67 | $3.67 | 1,382,631 |
| 2022-01-12 | $3.62 | $3.62 | $3.55 | $3.55 | $3.55 | 1,160,298 |
| 2022-01-11 | $3.59 | $3.65 | $3.46 | $3.60 | $3.60 | 1,137,792 |
| 2022-01-10 | $3.62 | $3.66 | $3.50 | $3.56 | $3.56 | 891,241 |
| 2022-01-07 | $3.47 | $3.63 | $3.43 | $3.63 | $3.63 | 1,705,511 |
| 2022-01-06 | $3.47 | $3.52 | $3.42 | $3.45 | $3.45 | 968,755 |
| 2022-01-05 | $3.54 | $3.60 | $3.35 | $3.37 | $3.37 | 1,012,988 |
| 2022-01-04 | $3.42 | $3.55 | $3.42 | $3.50 | $3.50 | 1,303,545 |
| 2022-01-03 | $3.15 | $3.39 | $3.12 | $3.38 | $3.38 | 1,249,449 |
| 2021-12-31 | $3.14 | $3.17 | $3.06 | $3.12 | $3.12 | 1,178,247 |
| 2021-12-30 | $3.20 | $3.24 | $3.13 | $3.14 | $3.14 | 832,161 |
| 2021-12-29 | $3.27 | $3.28 | $3.18 | $3.18 | $3.18 | 852,950 |
| 2021-12-28 | $3.33 | $3.41 | $3.27 | $3.28 | $3.28 | 1,300,573 |
| 2021-12-27 | $3.41 | $3.41 | $3.26 | $3.32 | $3.32 | 1,376,697 |
| 2021-12-23 | $3.50 | $3.52 | $3.38 | $3.38 | $3.38 | 1,368,764 |
| 2021-12-22 | $3.49 | $3.55 | $3.43 | $3.50 | $3.50 | 1,385,582 |
| 2021-12-21 | $3.33 | $3.55 | $3.30 | $3.51 | $3.51 | 2,474,971 |
| 2021-12-20 | $3.23 | $3.27 | $3.06 | $3.25 | $3.25 | 2,649,509 |
| 2021-12-17 | $3.25 | $3.37 | $3.14 | $3.31 | $3.31 | 6,110,969 |
| 2021-12-16 | $3.30 | $3.40 | $3.25 | $3.29 | $3.29 | 3,439,353 |
| 2021-12-15 | $2.99 | $3.30 | $2.93 | $3.26 | $3.26 | 4,045,318 |
| 2021-12-14 | $3.05 | $3.10 | $2.93 | $2.95 | $2.95 | 1,822,288 |
| 2021-12-13 | $3.21 | $3.22 | $3.03 | $3.03 | $3.03 | 1,916,441 |
| 2021-12-10 | $3.32 | $3.34 | $3.15 | $3.25 | $3.25 | 1,659,738 |
| 2021-12-09 | $3.25 | $3.28 | $3.17 | $3.26 | $3.26 | 1,362,522 |
| 2021-12-08 | $3.27 | $3.34 | $3.22 | $3.29 | $3.29 | 1,027,997 |
| 2021-12-07 | $3.28 | $3.34 | $3.22 | $3.25 | $3.25 | 1,424,854 |
| 2021-12-06 | $3.19 | $3.27 | $3.07 | $3.21 | $3.21 | 1,706,137 |
| 2021-12-03 | $3.23 | $3.26 | $3.07 | $3.11 | $3.11 | 1,447,126 |
| 2021-12-02 | $3.01 | $3.16 | $2.88 | $3.15 | $3.15 | 2,480,741 |
| 2021-12-01 | $3.18 | $3.20 | $2.94 | $3.02 | $3.02 | 2,499,118 |
| 2021-11-30 | $3.17 | $3.22 | $3.04 | $3.04 | $3.04 | 3,023,021 |
| 2021-11-29 | $3.34 | $3.39 | $3.19 | $3.26 | $3.26 | 1,677,116 |
| 2021-11-26 | $3.12 | $3.26 | $3.04 | $3.24 | $3.24 | 1,489,692 |
| 2021-11-24 | $3.44 | $3.50 | $3.37 | $3.38 | $3.38 | 904,490 |
| 2021-11-23 | $3.39 | $3.55 | $3.39 | $3.48 | $3.48 | 1,693,045 |
| 2021-11-22 | $3.28 | $3.47 | $3.28 | $3.33 | $3.33 | 3,095,723 |
| 2021-11-19 | $3.36 | $3.42 | $3.24 | $3.26 | $3.26 | 1,742,512 |
| 2021-11-18 | $3.62 | $3.66 | $3.46 | $3.51 | $3.51 | 1,386,141 |
| 2021-11-17 | $3.69 | $3.74 | $3.56 | $3.60 | $3.60 | 1,450,905 |
| 2021-11-16 | $3.75 | $3.83 | $3.66 | $3.75 | $3.75 | 1,569,810 |
| 2021-11-15 | $3.80 | $3.83 | $3.69 | $3.76 | $3.76 | 1,163,260 |
| 2021-11-12 | $3.78 | $3.86 | $3.74 | $3.80 | $3.80 | 1,277,868 |
| 2021-11-11 | $3.86 | $3.93 | $3.80 | $3.80 | $3.80 | 770,603 |
| 2021-11-10 | $4.07 | $4.07 | $3.83 | $3.83 | $3.83 | 1,132,954 |
| 2021-11-09 | $4.02 | $4.13 | $3.90 | $4.11 | $4.11 | 1,018,815 |
| 2021-11-08 | $4.05 | $4.14 | $3.95 | $4.03 | $4.03 | 1,092,320 |
| 2021-11-05 | $3.94 | $4.08 | $3.94 | $4.02 | $4.02 | 955,481 |
| 2021-11-04 | $4.03 | $4.14 | $3.82 | $3.86 | $3.86 | 1,176,927 |
| 2021-11-03 | $3.85 | $4.02 | $3.81 | $3.93 | $3.93 | 1,026,215 |
| 2021-11-02 | $3.99 | $3.99 | $3.82 | $3.94 | $3.94 | 1,392,680 |
| 2021-11-01 | $3.84 | $4.04 | $3.84 | $4.03 | $4.03 | 1,520,505 |
| 2021-10-29 | $3.93 | $3.93 | $3.74 | $3.78 | $3.78 | 1,514,103 |
| 2021-10-28 | $3.90 | $4.01 | $3.90 | $3.93 | $3.93 | 755,411 |
| 2021-10-27 | $4.07 | $4.09 | $3.84 | $3.90 | $3.90 | 1,377,765 |
| 2021-10-26 | $4.15 | $4.23 | $4.11 | $4.12 | $4.12 | 959,821 |
| 2021-10-25 | $4.13 | $4.25 | $4.10 | $4.14 | $4.14 | 1,089,970 |
| 2021-10-22 | $4.12 | $4.21 | $4.06 | $4.13 | $4.13 | 1,120,883 |
| 2021-10-21 | $4.00 | $4.30 | $3.95 | $4.10 | $4.10 | 1,968,958 |
| 2021-10-20 | $4.19 | $4.29 | $4.13 | $4.26 | $4.26 | 1,017,436 |
| 2021-10-19 | $4.37 | $4.37 | $4.17 | $4.24 | $4.24 | 1,193,774 |
| 2021-10-18 | $4.38 | $4.53 | $4.31 | $4.32 | $4.32 | 1,551,109 |
| 2021-10-15 | $4.44 | $4.49 | $4.33 | $4.34 | $4.34 | 1,452,237 |
| 2021-10-14 | $4.38 | $4.41 | $4.22 | $4.29 | $4.29 | 1,227,539 |
| 2021-10-13 | $4.25 | $4.36 | $4.17 | $4.30 | $4.30 | 954,201 |
| 2021-10-12 | $4.29 | $4.35 | $4.21 | $4.26 | $4.26 | 1,306,287 |
| 2021-10-11 | $4.49 | $4.54 | $4.28 | $4.29 | $4.29 | 968,225 |
| 2021-10-08 | $4.29 | $4.53 | $4.28 | $4.35 | $4.35 | 1,343,296 |
| 2021-10-07 | $4.11 | $4.23 | $4.02 | $4.20 | $4.20 | 1,361,443 |
| 2021-10-06 | $4.24 | $4.30 | $4.04 | $4.12 | $4.12 | 1,613,378 |
| 2021-10-05 | $4.44 | $4.51 | $4.28 | $4.37 | $4.37 | 1,595,907 |
| 2021-10-04 | $4.32 | $4.46 | $4.27 | $4.35 | $4.35 | 2,613,583 |
| 2021-10-01 | $3.92 | $4.22 | $3.92 | $4.19 | $4.19 | 1,914,764 |
| 2021-09-30 | $3.90 | $3.99 | $3.83 | $3.88 | $3.88 | 1,206,353 |
| 2021-09-29 | $4.03 | $4.03 | $3.88 | $3.91 | $3.91 | 1,003,925 |
| 2021-09-28 | $4.11 | $4.32 | $4.03 | $4.03 | $4.03 | 2,014,517 |
| 2021-09-27 | $3.90 | $4.11 | $3.90 | $4.02 | $4.02 | 3,351,105 |
| 2021-09-24 | $3.76 | $3.89 | $3.75 | $3.80 | $3.80 | 1,232,250 |
| 2021-09-23 | $3.59 | $3.85 | $3.53 | $3.84 | $3.84 | 2,093,483 |
| 2021-09-22 | $3.60 | $3.72 | $3.57 | $3.57 | $3.57 | 1,391,102 |
| 2021-09-21 | $3.58 | $3.63 | $3.38 | $3.51 | $3.51 | 1,041,128 |
| 2021-09-20 | $3.52 | $3.62 | $3.43 | $3.52 | $3.52 | 1,530,742 |
| 2021-09-17 | $3.75 | $3.78 | $3.65 | $3.73 | $3.73 | 3,093,835 |
| 2021-09-16 | $3.93 | $3.94 | $3.76 | $3.77 | $3.77 | 1,280,735 |
| 2021-09-15 | $3.86 | $4.01 | $3.84 | $3.92 | $3.92 | 1,256,837 |
| 2021-09-14 | $3.99 | $4.02 | $3.72 | $3.77 | $3.77 | 1,223,836 |
| 2021-09-13 | $3.64 | $4.02 | $3.64 | $3.94 | $3.94 | 3,305,125 |
| 2021-09-10 | $3.66 | $3.68 | $3.55 | $3.55 | $3.55 | 934,704 |
| 2021-09-09 | $3.50 | $3.67 | $3.46 | $3.57 | $3.57 | 1,746,183 |
| 2021-09-08 | $3.87 | $3.91 | $3.53 | $3.54 | $3.54 | 1,413,697 |
| 2021-09-07 | $3.72 | $3.91 | $3.72 | $3.83 | $3.83 | 2,425,822 |
| 2021-09-03 | $3.84 | $3.90 | $3.71 | $3.77 | $3.77 | 861,551 |
| 2021-09-02 | $3.84 | $3.94 | $3.73 | $3.82 | $3.82 | 1,140,345 |
| 2021-09-01 | $3.76 | $3.80 | $3.69 | $3.77 | $3.77 | 1,112,839 |
| 2021-08-31 | $3.75 | $3.86 | $3.71 | $3.76 | $3.76 | 1,468,234 |
| 2021-08-30 | $3.95 | $3.98 | $3.78 | $3.81 | $3.81 | 949,590 |
| 2021-08-27 | $3.73 | $3.97 | $3.73 | $3.92 | $3.92 | 1,191,546 |
| 2021-08-26 | $3.76 | $3.83 | $3.66 | $3.66 | $3.66 | 1,295,186 |
| 2021-08-25 | $3.78 | $3.86 | $3.68 | $3.79 | $3.79 | 731,459 |
| 2021-08-24 | $3.73 | $3.79 | $3.69 | $3.76 | $3.76 | 942,091 |
| 2021-08-23 | $3.55 | $3.69 | $3.54 | $3.65 | $3.65 | 1,095,082 |
| 2021-08-20 | $3.35 | $3.45 | $3.29 | $3.39 | $3.39 | 1,090,860 |
| 2021-08-19 | $3.38 | $3.42 | $3.30 | $3.41 | $3.41 | 2,012,755 |
| 2021-08-18 | $3.65 | $3.69 | $3.47 | $3.48 | $3.48 | 1,905,893 |
| 2021-08-17 | $3.66 | $3.75 | $3.57 | $3.63 | $3.63 | 950,716 |
| 2021-08-16 | $3.77 | $3.81 | $3.66 | $3.70 | $3.70 | 1,433,960 |
| 2021-08-13 | $3.95 | $3.96 | $3.83 | $3.87 | $3.87 | 1,033,653 |
| 2021-08-12 | $4.10 | $4.14 | $3.92 | $3.97 | $3.97 | 1,138,311 |
| 2021-08-11 | $4.06 | $4.17 | $3.96 | $4.13 | $4.13 | 1,211,166 |
| 2021-08-10 | $4.03 | $4.15 | $4.00 | $4.11 | $4.11 | 1,436,442 |
| 2021-08-09 | $3.99 | $4.02 | $3.92 | $3.99 | $3.99 | 1,101,103 |
| 2021-08-06 | $4.11 | $4.20 | $4.07 | $4.08 | $4.08 | 915,769 |
| 2021-08-05 | $4.06 | $4.16 | $4.00 | $4.06 | $4.06 | 1,270,673 |
| 2021-08-04 | $4.09 | $4.13 | $3.92 | $4.01 | $4.01 | 3,280,806 |
| 2021-08-03 | $4.05 | $4.24 | $3.99 | $4.22 | $4.22 | 1,645,939 |
| 2021-08-02 | $4.17 | $4.41 | $4.07 | $4.09 | $4.09 | 2,004,320 |
| 2021-07-30 | $4.24 | $4.27 | $4.07 | $4.15 | $4.15 | 1,460,696 |
| 2021-07-29 | $4.15 | $4.32 | $4.09 | $4.29 | $4.29 | 2,331,821 |
| 2021-07-28 | $4.06 | $4.16 | $3.88 | $4.11 | $4.11 | 4,196,389 |
| 2021-07-27 | $4.43 | $4.43 | $4.10 | $4.15 | $4.15 | 4,077,321 |
| 2021-07-26 | $4.46 | $4.75 | $4.46 | $4.61 | $4.61 | 1,876,331 |
| 2021-07-23 | $4.56 | $4.56 | $4.35 | $4.41 | $4.41 | 1,072,905 |
| 2021-07-22 | $4.68 | $4.68 | $4.48 | $4.54 | $4.54 | 1,891,353 |
| 2021-07-21 | $4.44 | $4.70 | $4.42 | $4.65 | $4.65 | 2,710,684 |
| 2021-07-20 | $4.17 | $4.41 | $4.10 | $4.30 | $4.30 | 2,582,028 |
| 2021-07-19 | $4.23 | $4.31 | $4.07 | $4.17 | $4.17 | 2,997,995 |
| 2021-07-16 | $4.53 | $4.62 | $4.37 | $4.45 | $4.45 | 3,380,328 |
| 2021-07-15 | $4.75 | $4.90 | $4.60 | $4.67 | $4.67 | 2,200,061 |
| 2021-07-14 | $5.18 | $5.26 | $4.78 | $4.84 | $4.84 | 2,061,808 |
| 2021-07-13 | $5.16 | $5.21 | $5.04 | $5.08 | $5.08 | 1,140,094 |
| 2021-07-12 | $5.19 | $5.25 | $5.02 | $5.22 | $5.22 | 1,016,906 |
| 2021-07-09 | $5.29 | $5.38 | $5.21 | $5.22 | $5.22 | 1,745,893 |
| 2021-07-08 | $5.07 | $5.23 | $5.00 | $5.16 | $5.16 | 1,519,322 |
| 2021-07-07 | $5.35 | $5.48 | $5.15 | $5.22 | $5.22 | 1,478,234 |
| 2021-07-06 | $5.67 | $5.67 | $5.36 | $5.41 | $5.41 | 2,156,382 |
| 2021-07-02 | $5.81 | $5.83 | $5.61 | $5.67 | $5.67 | 1,106,712 |
| 2021-07-01 | $5.92 | $6.00 | $5.79 | $5.86 | $5.86 | 1,621,119 |
| 2021-06-30 | $5.75 | $5.76 | $5.60 | $5.71 | $5.71 | 3,451,486 |
| 2021-06-29 | $5.86 | $5.93 | $5.66 | $5.69 | $5.69 | 1,799,611 |
| 2021-06-28 | $6.06 | $6.08 | $5.65 | $5.79 | $5.79 | 2,377,861 |
| 2021-06-25 | $6.56 | $6.60 | $6.07 | $6.10 | $6.10 | 5,104,011 |
| 2021-06-24 | $6.38 | $6.60 | $6.21 | $6.52 | $6.52 | 1,956,235 |
| 2021-06-23 | $6.35 | $6.70 | $6.31 | $6.36 | $6.36 | 2,976,706 |
| 2021-06-22 | $6.08 | $6.32 | $6.02 | $6.26 | $6.26 | 2,228,418 |
| 2021-06-21 | $5.90 | $6.19 | $5.89 | $6.12 | $6.12 | 2,232,726 |
| 2021-06-18 | $5.72 | $6.03 | $5.70 | $5.90 | $5.90 | 3,651,367 |
| 2021-06-17 | $6.24 | $6.25 | $5.62 | $5.93 | $5.93 | 3,346,284 |
| 2021-06-16 | $6.19 | $6.34 | $6.13 | $6.25 | $6.25 | 2,584,067 |
| 2021-06-15 | $6.06 | $6.26 | $5.88 | $6.24 | $6.24 | 2,826,594 |
| 2021-06-14 | $6.10 | $6.35 | $5.98 | $6.02 | $6.02 | 1,994,198 |
| 2021-06-11 | $6.13 | $6.26 | $6.03 | $6.04 | $6.04 | 1,933,099 |
| 2021-06-10 | $6.17 | $6.22 | $5.94 | $6.02 | $6.02 | 1,466,180 |
| 2021-06-09 | $6.15 | $6.18 | $6.04 | $6.08 | $6.08 | 1,369,080 |
| 2021-06-08 | $6.13 | $6.37 | $6.04 | $6.30 | $6.30 | 1,564,713 |
| 2021-06-07 | $6.45 | $6.46 | $6.11 | $6.19 | $6.19 | 2,331,100 |
| 2021-06-04 | $6.24 | $6.49 | $6.06 | $6.46 | $6.46 | 2,632,430 |
| 2021-06-03 | $6.00 | $6.28 | $5.91 | $6.16 | $6.16 | 4,179,730 |
| 2021-06-02 | $5.67 | $6.06 | $5.45 | $6.05 | $6.05 | 3,277,538 |
| 2021-06-01 | $5.39 | $5.55 | $5.32 | $5.50 | $5.50 | 2,431,868 |
| 2021-05-28 | $5.48 | $5.48 | $5.22 | $5.23 | $5.23 | 2,542,770 |
| 2021-05-27 | $5.02 | $5.23 | $5.01 | $5.20 | $5.20 | 1,635,563 |
| 2021-05-26 | $4.83 | $5.02 | $4.81 | $4.97 | $4.97 | 894,087 |
| 2021-05-25 | $5.07 | $5.14 | $4.81 | $4.81 | $4.81 | 1,250,356 |
| 2021-05-24 | $5.13 | $5.13 | $4.97 | $5.08 | $5.08 | 968,509 |
| 2021-05-21 | $5.02 | $5.16 | $4.93 | $5.07 | $5.07 | 1,086,322 |
| 2021-05-20 | $5.01 | $5.03 | $4.83 | $4.93 | $4.93 | 1,206,682 |
| 2021-05-19 | $4.95 | $5.10 | $4.82 | $5.01 | $5.01 | 1,347,678 |
| 2021-05-18 | $5.26 | $5.31 | $5.09 | $5.10 | $5.10 | 1,322,528 |
| 2021-05-17 | $5.08 | $5.29 | $5.02 | $5.29 | $5.29 | 1,389,117 |
| 2021-05-14 | $5.05 | $5.13 | $4.93 | $5.13 | $5.13 | 1,373,468 |
| 2021-05-13 | $4.73 | $4.98 | $4.69 | $4.97 | $4.97 | 2,079,524 |
| 2021-05-12 | $4.97 | $5.12 | $4.77 | $4.79 | $4.79 | 2,049,008 |
| 2021-05-11 | $4.65 | $5.00 | $4.61 | $4.95 | $4.95 | 1,527,537 |
| 2021-05-10 | $5.13 | $5.29 | $4.85 | $4.85 | $4.85 | 1,859,689 |
| 2021-05-07 | $4.77 | $5.09 | $4.71 | $5.08 | $5.08 | 1,786,422 |
| 2021-05-06 | $4.75 | $4.88 | $4.57 | $4.87 | $4.87 | 1,597,138 |
| 2021-05-05 | $4.52 | $4.76 | $4.49 | $4.76 | $4.76 | 2,023,100 |
| 2021-05-04 | $4.46 | $4.50 | $4.27 | $4.49 | $4.49 | 1,245,871 |
| 2021-05-03 | $4.38 | $4.47 | $4.33 | $4.44 | $4.44 | 1,716,226 |
| 2021-04-30 | $4.34 | $4.43 | $4.23 | $4.29 | $4.29 | 1,862,509 |
| 2021-04-29 | $4.55 | $4.57 | $4.30 | $4.44 | $4.44 | 1,766,770 |
| 2021-04-28 | $4.12 | $4.50 | $4.05 | $4.43 | $4.43 | 2,563,905 |
| 2021-04-27 | $4.52 | $4.55 | $4.05 | $4.19 | $4.19 | 3,432,328 |
| 2021-04-26 | $4.45 | $4.58 | $4.41 | $4.52 | $4.52 | 1,357,240 |
| 2021-04-23 | $4.40 | $4.55 | $4.36 | $4.47 | $4.47 | 1,113,777 |
| 2021-04-22 | $4.51 | $4.52 | $4.37 | $4.39 | $4.39 | 1,204,255 |
| 2021-04-21 | $4.28 | $4.49 | $4.21 | $4.49 | $4.49 | 1,283,261 |
| 2021-04-20 | $4.72 | $4.75 | $4.35 | $4.36 | $4.36 | 2,675,131 |
| 2021-04-19 | $4.75 | $4.83 | $4.70 | $4.75 | $4.75 | 900,396 |
| 2021-04-16 | $4.90 | $4.95 | $4.76 | $4.77 | $4.77 | 997,186 |
| 2021-04-15 | $5.01 | $5.06 | $4.81 | $4.85 | $4.85 | 1,262,657 |
| 2021-04-14 | $4.74 | $5.10 | $4.74 | $4.97 | $4.97 | 2,277,514 |
| 2021-04-13 | $4.76 | $4.82 | $4.63 | $4.68 | $4.68 | 1,297,928 |
| 2021-04-12 | $4.94 | $4.99 | $4.75 | $4.78 | $4.78 | 1,304,938 |
| 2021-04-09 | $4.93 | $5.00 | $4.84 | $4.84 | $4.84 | 1,163,473 |
| 2021-04-08 | $5.00 | $5.03 | $4.85 | $4.92 | $4.92 | 1,647,236 |
| 2021-04-07 | $5.09 | $5.13 | $4.96 | $5.04 | $5.04 | 1,487,017 |
| 2021-04-06 | $5.02 | $5.22 | $5.00 | $5.04 | $5.04 | 1,004,604 |
| 2021-04-05 | $5.27 | $5.28 | $4.93 | $4.98 | $4.98 | 1,493,491 |
| 2021-04-01 | $5.10 | $5.28 | $5.03 | $5.28 | $5.28 | 1,345,734 |
| 2021-03-31 | $4.84 | $5.10 | $4.80 | $5.05 | $5.05 | 3,084,918 |
| 2021-03-30 | $4.78 | $4.96 | $4.69 | $4.84 | $4.84 | 1,113,633 |
| 2021-03-29 | $4.98 | $5.08 | $4.81 | $4.85 | $4.85 | 1,897,612 |
| 2021-03-26 | $5.14 | $5.23 | $4.91 | $5.08 | $5.08 | 1,776,110 |
| 2021-03-25 | $4.80 | $4.99 | $4.60 | $4.96 | $4.96 | 1,937,602 |
| 2021-03-24 | $5.05 | $5.24 | $4.92 | $4.93 | $4.93 | 1,551,795 |
| 2021-03-23 | $5.14 | $5.22 | $4.86 | $4.88 | $4.88 | 2,209,838 |
| 2021-03-22 | $5.41 | $5.47 | $5.22 | $5.32 | $5.32 | 1,518,679 |
| 2021-03-19 | $5.31 | $5.60 | $5.26 | $5.45 | $5.45 | 4,895,554 |
| 2021-03-18 | $5.78 | $5.78 | $5.27 | $5.36 | $5.36 | 2,043,607 |
| 2021-03-17 | $5.65 | $5.92 | $5.56 | $5.86 | $5.86 | 1,726,054 |
| 2021-03-16 | $6.14 | $6.15 | $5.72 | $5.73 | $5.73 | 2,033,989 |
| 2021-03-15 | $6.12 | $6.28 | $6.03 | $6.28 | $6.28 | 2,527,130 |
| 2021-03-12 | $6.47 | $6.53 | $6.04 | $6.16 | $6.16 | 2,643,270 |
| 2021-03-11 | $6.76 | $6.76 | $6.36 | $6.46 | $6.46 | 2,748,383 |
| 2021-03-10 | $6.15 | $6.70 | $6.13 | $6.68 | $6.68 | 3,174,964 |
| 2021-03-09 | $6.19 | $6.35 | $6.04 | $6.21 | $6.21 | 2,414,345 |
| 2021-03-08 | $5.90 | $6.23 | $5.78 | $6.18 | $6.18 | 4,496,119 |
| 2021-03-05 | $5.52 | $5.93 | $5.30 | $5.85 | $5.85 | 6,863,749 |
| 2021-03-04 | $5.15 | $5.35 | $5.02 | $5.33 | $5.33 | 3,684,134 |
| 2021-03-03 | $5.04 | $5.20 | $5.00 | $5.06 | $5.06 | 1,955,857 |
| 2021-03-02 | $5.26 | $5.32 | $4.95 | $4.99 | $4.99 | 1,807,352 |
| 2021-03-01 | $5.07 | $5.27 | $4.98 | $5.27 | $5.27 | 2,557,531 |
| 2021-02-26 | $4.82 | $4.99 | $4.65 | $4.90 | $4.90 | 2,430,098 |
| 2021-02-25 | $5.00 | $5.22 | $4.84 | $4.86 | $4.86 | 3,624,818 |
| 2021-02-24 | $4.82 | $5.14 | $4.80 | $4.97 | $4.97 | 2,811,067 |
| 2021-02-23 | $5.24 | $5.25 | $4.62 | $4.76 | $4.76 | 4,131,904 |
| 2021-02-22 | $4.96 | $5.58 | $4.95 | $5.33 | $5.33 | 4,857,339 |
| 2021-02-19 | $4.82 | $4.99 | $4.82 | $4.95 | $4.95 | 1,447,306 |
| 2021-02-18 | $4.90 | $4.92 | $4.70 | $4.80 | $4.80 | 1,660,929 |
| 2021-02-17 | $4.96 | $5.00 | $4.77 | $4.97 | $4.97 | 1,992,139 |
| 2021-02-16 | $4.83 | $5.06 | $4.80 | $4.93 | $4.93 | 2,340,687 |
| 2021-02-12 | $4.57 | $4.70 | $4.44 | $4.61 | $4.61 | 1,380,332 |
| 2021-02-11 | $4.74 | $4.76 | $4.47 | $4.68 | $4.68 | 2,376,507 |
| 2021-02-10 | $4.75 | $4.87 | $4.65 | $4.81 | $4.81 | 1,472,141 |
| 2021-02-09 | $4.73 | $4.86 | $4.61 | $4.73 | $4.73 | 1,510,331 |
| 2021-02-08 | $4.68 | $4.87 | $4.68 | $4.79 | $4.79 | 1,690,576 |
| 2021-02-05 | $4.75 | $4.75 | $4.55 | $4.60 | $4.60 | 1,066,457 |
| 2021-02-04 | $4.53 | $4.67 | $4.38 | $4.65 | $4.65 | 1,599,754 |
| 2021-02-03 | $4.23 | $4.50 | $4.22 | $4.50 | $4.50 | 2,069,336 |
| 2021-02-02 | $4.38 | $4.44 | $4.19 | $4.21 | $4.21 | 1,750,300 |
| 2021-02-01 | $4.15 | $4.25 | $4.01 | $4.24 | $4.24 | 1,625,192 |
| 2021-01-29 | $4.16 | $4.24 | $4.03 | $4.12 | $4.12 | 2,075,478 |
| 2021-01-28 | $4.25 | $4.38 | $4.16 | $4.25 | $4.25 | 1,971,191 |
| 2021-01-27 | $4.20 | $4.42 | $4.10 | $4.17 | $4.17 | 2,745,137 |
| 2021-01-26 | $4.40 | $4.44 | $4.21 | $4.35 | $4.35 | 2,913,784 |
| 2021-01-25 | $4.38 | $4.48 | $4.28 | $4.34 | $4.34 | 2,261,583 |
| 2021-01-22 | $4.26 | $4.51 | $4.21 | $4.51 | $4.51 | 2,412,704 |
| 2021-01-21 | $4.64 | $4.74 | $4.39 | $4.40 | $4.40 | 1,938,106 |
| 2021-01-20 | $4.85 | $4.89 | $4.67 | $4.71 | $4.71 | 1,343,166 |
| 2021-01-19 | $4.79 | $4.80 | $4.65 | $4.80 | $4.80 | 1,769,447 |
| 2021-01-15 | $4.90 | $4.92 | $4.62 | $4.67 | $4.67 | 2,396,497 |
| 2021-01-14 | $4.85 | $5.14 | $4.85 | $4.96 | $4.96 | 3,132,431 |
| 2021-01-13 | $5.08 | $5.08 | $4.72 | $4.77 | $4.77 | 2,260,777 |
| 2021-01-12 | $4.69 | $5.03 | $4.67 | $5.00 | $5.00 | 3,146,674 |
| 2021-01-11 | $4.60 | $4.70 | $4.53 | $4.66 | $4.66 | 1,604,966 |
| 2021-01-08 | $4.79 | $4.83 | $4.60 | $4.79 | $4.79 | 1,993,026 |
| 2021-01-07 | $4.84 | $4.89 | $4.65 | $4.73 | $4.73 | 2,069,779 |
| 2021-01-06 | $4.65 | $4.91 | $4.61 | $4.77 | $4.77 | 3,110,569 |
| 2021-01-05 | $4.22 | $4.65 | $4.22 | $4.57 | $4.57 | 4,195,953 |
| 2021-01-04 | $4.26 | $4.34 | $4.09 | $4.24 | $4.24 | 2,032,580 |
| 2020-12-31 | $4.20 | $4.35 | $4.16 | $4.20 | $4.20 | 1,908,559 |
| 2020-12-30 | $4.12 | $4.24 | $4.11 | $4.18 | $4.18 | 1,316,881 |
| 2020-12-29 | $4.16 | $4.17 | $3.98 | $4.12 | $4.12 | 1,710,039 |
| 2020-12-28 | $4.20 | $4.29 | $4.07 | $4.12 | $4.12 | 1,808,930 |
| 2020-12-24 | $4.23 | $4.23 | $4.10 | $4.13 | $4.13 | 818,640 |
| 2020-12-23 | $4.08 | $4.29 | $4.07 | $4.20 | $4.20 | 1,737,522 |
| 2020-12-22 | $4.07 | $4.10 | $3.94 | $4.03 | $4.03 | 1,857,736 |
| 2020-12-21 | $4.05 | $4.15 | $4.01 | $4.08 | $4.08 | 2,252,879 |
| 2020-12-18 | $4.28 | $4.37 | $4.22 | $4.23 | $4.23 | 7,806,962 |
| 2020-12-17 | $4.29 | $4.34 | $4.24 | $4.30 | $4.30 | 1,659,500 |
| 2020-12-16 | $4.36 | $4.38 | $4.26 | $4.29 | $4.29 | 1,838,743 |
| 2020-12-15 | $4.18 | $4.40 | $4.16 | $4.37 | $4.37 | 2,442,429 |
| 2020-12-14 | $4.30 | $4.40 | $4.14 | $4.18 | $4.18 | 2,643,000 |
| 2020-12-11 | $4.32 | $4.37 | $4.11 | $4.19 | $4.19 | 2,238,548 |
| 2020-12-10 | $4.04 | $4.40 | $3.96 | $4.40 | $4.40 | 3,199,035 |
| 2020-12-09 | $4.27 | $4.29 | $3.92 | $4.08 | $4.08 | 3,284,237 |
| 2020-12-08 | $4.27 | $4.30 | $4.09 | $4.19 | $4.19 | 2,817,120 |
| 2020-12-07 | $4.22 | $4.35 | $4.13 | $4.32 | $4.32 | 3,501,873 |
| 2020-12-04 | $4.04 | $4.30 | $4.00 | $4.29 | $4.29 | 3,232,592 |
| 2020-12-03 | $4.06 | $4.13 | $3.92 | $3.95 | $3.95 | 1,956,771 |
| 2020-12-02 | $3.78 | $4.03 | $3.74 | $4.03 | $4.03 | 4,577,436 |
| 2020-12-01 | $3.89 | $4.02 | $3.78 | $3.86 | $3.86 | 2,229,367 |
| 2020-11-30 | $4.06 | $4.12 | $3.72 | $3.76 | $3.76 | 3,807,957 |
| 2020-11-27 | $4.05 | $4.15 | $4.01 | $4.13 | $4.13 | 1,896,742 |
| 2020-11-25 | $3.96 | $4.16 | $3.90 | $4.09 | $4.09 | 3,040,077 |
| 2020-11-24 | $4.00 | $4.19 | $3.94 | $4.07 | $4.07 | 5,780,434 |
| 2020-11-23 | $3.41 | $3.85 | $3.39 | $3.77 | $3.77 | 6,077,650 |
| 2020-11-20 | $3.34 | $3.37 | $3.19 | $3.29 | $3.29 | 2,228,946 |
| 2020-11-19 | $3.42 | $3.42 | $3.24 | $3.38 | $3.38 | 2,104,485 |
| 2020-11-18 | $3.44 | $3.70 | $3.41 | $3.42 | $3.42 | 3,378,291 |
| 2020-11-17 | $3.15 | $3.39 | $3.07 | $3.38 | $3.38 | 2,780,407 |
| 2020-11-16 | $3.15 | $3.39 | $3.13 | $3.20 | $3.20 | 5,192,167 |
| 2020-11-13 | $2.86 | $3.04 | $2.86 | $2.98 | $2.98 | 3,313,969 |
| 2020-11-12 | $2.94 | $3.01 | $2.81 | $2.85 | $2.85 | 2,063,748 |
| 2020-11-11 | $3.25 | $3.30 | $2.92 | $2.99 | $2.99 | 2,938,992 |
| 2020-11-10 | $3.24 | $3.30 | $3.02 | $3.22 | $3.22 | 3,343,105 |
| 2020-11-09 | $2.87 | $3.29 | $2.68 | $3.14 | $3.14 | 6,159,271 |
| 2020-11-06 | $2.63 | $2.69 | $2.56 | $2.56 | $2.56 | 1,378,464 |
| 2020-11-05 | $2.62 | $2.69 | $2.58 | $2.66 | $2.66 | 2,181,171 |
| 2020-11-04 | $2.59 | $2.66 | $2.47 | $2.60 | $2.60 | 1,651,120 |
| 2020-11-03 | $2.72 | $2.78 | $2.56 | $2.64 | $2.64 | 1,924,066 |
| 2020-11-02 | $2.53 | $2.69 | $2.46 | $2.65 | $2.65 | 1,873,012 |
| 2020-10-30 | $2.39 | $2.54 | $2.38 | $2.48 | $2.48 | 3,301,648 |
| 2020-10-29 | $2.30 | $2.42 | $2.23 | $2.41 | $2.41 | 2,196,858 |
| 2020-10-28 | $2.41 | $2.45 | $2.31 | $2.35 | $2.35 | 2,250,238 |
| 2020-10-27 | $2.56 | $2.58 | $2.46 | $2.53 | $2.53 | 1,879,059 |
| 2020-10-26 | $2.73 | $2.75 | $2.51 | $2.54 | $2.54 | 2,237,752 |
| 2020-10-23 | $2.71 | $2.92 | $2.69 | $2.77 | $2.77 | 4,232,239 |
| 2020-10-22 | $2.98 | $3.05 | $2.65 | $2.71 | $2.71 | 4,715,403 |
| 2020-10-21 | $2.66 | $2.70 | $2.54 | $2.61 | $2.61 | 1,861,417 |
| 2020-10-20 | $2.60 | $2.70 | $2.56 | $2.66 | $2.66 | 2,257,642 |
| 2020-10-19 | $2.62 | $2.71 | $2.56 | $2.58 | $2.58 | 2,105,459 |
| 2020-10-16 | $2.77 | $2.82 | $2.57 | $2.61 | $2.61 | 2,724,659 |
| 2020-10-15 | $2.75 | $2.82 | $2.65 | $2.82 | $2.82 | 2,093,043 |
| 2020-10-14 | $2.70 | $2.90 | $2.69 | $2.84 | $2.84 | 2,724,840 |
| 2020-10-13 | $2.72 | $2.79 | $2.68 | $2.68 | $2.68 | 1,923,278 |
| 2020-10-12 | $2.79 | $2.83 | $2.65 | $2.78 | $2.78 | 2,018,550 |
| 2020-10-09 | $2.86 | $2.90 | $2.67 | $2.75 | $2.75 | 3,564,248 |
| 2020-10-08 | $2.64 | $2.82 | $2.60 | $2.81 | $2.81 | 2,594,919 |
| 2020-10-07 | $2.51 | $2.59 | $2.47 | $2.58 | $2.58 | 2,747,743 |
| 2020-10-06 | $2.70 | $2.77 | $2.47 | $2.50 | $2.50 | 3,696,589 |
| 2020-10-05 | $2.44 | $2.57 | $2.37 | $2.56 | $2.56 | 2,564,311 |
| 2020-10-02 | $2.20 | $2.45 | $2.20 | $2.38 | $2.38 | 2,242,441 |
| 2020-10-01 | $2.42 | $2.44 | $2.26 | $2.35 | $2.35 | 2,533,635 |
| 2020-09-30 | $2.43 | $2.52 | $2.32 | $2.41 | $2.41 | 4,055,900 |
| 2020-09-29 | $2.56 | $2.56 | $2.37 | $2.43 | $2.43 | 2,760,822 |
| 2020-09-28 | $2.45 | $2.65 | $2.45 | $2.52 | $2.52 | 2,669,229 |
| 2020-09-25 | $2.42 | $2.50 | $2.35 | $2.37 | $2.37 | 2,932,798 |
| 2020-09-24 | $2.52 | $2.60 | $2.35 | $2.46 | $2.46 | 3,098,517 |
| 2020-09-23 | $2.81 | $2.85 | $2.51 | $2.51 | $2.51 | 3,387,538 |
| 2020-09-22 | $2.83 | $2.96 | $2.77 | $2.78 | $2.78 | 2,040,432 |
| 2020-09-21 | $2.97 | $3.00 | $2.75 | $2.79 | $2.79 | 3,703,865 |
| 2020-09-18 | $3.09 | $3.26 | $2.99 | $3.06 | $3.06 | 6,309,203 |
| 2020-09-17 | $3.05 | $3.10 | $2.96 | $3.09 | $3.09 | 3,632,127 |
| 2020-09-16 | $3.22 | $3.30 | $3.07 | $3.09 | $3.09 | 4,621,636 |
| 2020-09-15 | $3.25 | $3.34 | $3.13 | $3.19 | $3.19 | 3,515,824 |
| 2020-09-14 | $3.03 | $3.22 | $2.95 | $3.22 | $3.22 | 3,677,784 |
| 2020-09-11 | $3.09 | $3.09 | $2.97 | $3.02 | $3.02 | 1,786,967 |
| 2020-09-10 | $3.20 | $3.26 | $3.02 | $3.06 | $3.06 | 2,452,009 |
| 2020-09-09 | $3.34 | $3.34 | $3.15 | $3.21 | $3.21 | 2,077,499 |
| 2020-09-08 | $3.47 | $3.47 | $3.21 | $3.24 | $3.24 | 1,798,550 |
| 2020-09-04 | $3.56 | $3.56 | $3.32 | $3.52 | $3.52 | 1,593,053 |
| 2020-09-03 | $3.45 | $3.66 | $3.41 | $3.47 | $3.47 | 1,619,822 |
| 2020-09-02 | $3.59 | $3.59 | $3.38 | $3.45 | $3.45 | 1,943,999 |
| 2020-09-01 | $3.57 | $3.65 | $3.52 | $3.61 | $3.61 | 955,221 |
| 2020-08-31 | $3.76 | $3.77 | $3.57 | $3.58 | $3.58 | 1,407,006 |
| 2020-08-28 | $3.66 | $3.79 | $3.63 | $3.78 | $3.78 | 1,247,633 |
| 2020-08-27 | $3.65 | $3.68 | $3.53 | $3.64 | $3.64 | 1,585,694 |
| 2020-08-26 | $3.81 | $3.89 | $3.60 | $3.66 | $3.66 | 1,317,929 |
| 2020-08-25 | $3.89 | $3.94 | $3.76 | $3.84 | $3.84 | 1,746,758 |
| 2020-08-24 | $3.71 | $3.93 | $3.65 | $3.83 | $3.83 | 4,135,860 |
| 2020-08-21 | $3.92 | $3.92 | $3.52 | $3.58 | $3.58 | 3,088,920 |
| 2020-08-20 | $4.02 | $4.06 | $3.86 | $3.93 | $3.93 | 2,260,197 |
| 2020-08-19 | $4.19 | $4.20 | $4.08 | $4.09 | $4.09 | 1,340,755 |
| 2020-08-18 | $4.20 | $4.28 | $4.14 | $4.19 | $4.19 | 2,037,782 |
| 2020-08-17 | $4.26 | $4.28 | $4.16 | $4.25 | $4.25 | 1,124,325 |
| 2020-08-14 | $4.22 | $4.32 | $4.22 | $4.26 | $4.26 | 1,567,730 |
| 2020-08-13 | $4.35 | $4.40 | $4.24 | $4.27 | $4.27 | 2,346,320 |
| 2020-08-12 | $4.45 | $4.50 | $4.10 | $4.37 | $4.37 | 9,788,983 |
| 2020-08-11 | $5.02 | $5.18 | $4.78 | $4.81 | $4.81 | 2,648,612 |
| 2020-08-10 | $4.65 | $4.98 | $4.65 | $4.92 | $4.92 | 1,827,807 |
| 2020-08-07 | $4.58 | $4.61 | $4.37 | $4.61 | $4.61 | 1,413,245 |
| 2020-08-06 | $4.61 | $4.62 | $4.43 | $4.46 | $4.46 | 1,119,759 |
| 2020-08-05 | $4.46 | $4.63 | $4.41 | $4.61 | $4.61 | 1,663,936 |
| 2020-08-04 | $4.23 | $4.40 | $4.21 | $4.35 | $4.35 | 1,463,547 |
| 2020-08-03 | $4.24 | $4.31 | $4.13 | $4.24 | $4.24 | 1,533,056 |
| 2020-07-31 | $4.26 | $4.30 | $4.04 | $4.19 | $4.19 | 1,816,449 |
| 2020-07-30 | $4.34 | $4.34 | $4.13 | $4.26 | $4.26 | 1,480,973 |
| 2020-07-29 | $4.33 | $4.45 | $4.22 | $4.42 | $4.42 | 1,637,213 |
| 2020-07-28 | $4.35 | $4.56 | $4.27 | $4.30 | $4.30 | 2,275,596 |
| 2020-07-27 | $4.62 | $4.75 | $4.42 | $4.45 | $4.45 | 3,410,777 |
| 2020-07-24 | $4.70 | $4.88 | $4.52 | $4.66 | $4.66 | 4,428,928 |
| 2020-07-23 | $4.41 | $5.34 | $4.40 | $4.85 | $4.85 | 17,547,799 |
| 2020-07-22 | $3.76 | $3.87 | $3.71 | $3.82 | $3.82 | 2,505,457 |
| 2020-07-21 | $3.59 | $4.05 | $3.59 | $3.92 | $3.92 | 3,860,158 |
| 2020-07-20 | $3.49 | $3.69 | $3.45 | $3.52 | $3.52 | 2,655,620 |
| 2020-07-17 | $3.57 | $3.65 | $3.41 | $3.41 | $3.41 | 1,266,900 |
| 2020-07-16 | $3.50 | $3.64 | $3.42 | $3.57 | $3.57 | 1,421,100 |
| 2020-07-15 | $3.53 | $3.68 | $3.42 | $3.56 | $3.56 | 3,459,200 |
| 2020-07-14 | $3.20 | $3.45 | $3.08 | $3.41 | $3.41 | 2,228,700 |
| 2020-07-13 | $3.43 | $3.49 | $3.25 | $3.26 | $3.26 | 1,972,900 |
| 2020-07-10 | $3.23 | $3.44 | $3.18 | $3.43 | $3.43 | 2,457,100 |
| 2020-07-09 | $3.30 | $3.33 | $3.13 | $3.18 | $3.18 | 2,255,300 |
| 2020-07-08 | $3.44 | $3.55 | $3.19 | $3.35 | $3.35 | 4,399,300 |
| 2020-07-07 | $3.54 | $3.60 | $3.36 | $3.43 | $3.43 | 2,677,200 |
| 2020-07-06 | $3.54 | $3.67 | $3.51 | $3.64 | $3.64 | 1,875,800 |
| 2020-07-02 | $3.65 | $3.69 | $3.45 | $3.48 | $3.48 | 3,091,400 |
| 2020-07-01 | $3.51 | $3.67 | $3.47 | $3.58 | $3.58 | 2,849,800 |
| 2020-06-30 | $3.44 | $3.54 | $3.30 | $3.47 | $3.47 | 3,569,200 |
| 2020-06-29 | $3.27 | $3.53 | $3.25 | $3.53 | $3.53 | 2,220,800 |
| 2020-06-26 | $3.46 | $3.46 | $3.19 | $3.30 | $3.30 | 3,351,626 |
| 2020-06-25 | $3.10 | $3.57 | $3.09 | $3.57 | $3.57 | 3,584,880 |
| 2020-06-24 | $3.65 | $3.65 | $3.22 | $3.23 | $3.23 | 3,961,025 |
| 2020-06-23 | $3.86 | $3.90 | $3.69 | $3.79 | $3.79 | 2,065,814 |
| 2020-06-22 | $3.65 | $3.79 | $3.52 | $3.76 | $3.76 | 2,354,520 |
| 2020-06-19 | $3.98 | $4.01 | $3.68 | $3.71 | $3.71 | 4,662,355 |
| 2020-06-18 | $3.78 | $4.00 | $3.71 | $3.86 | $3.86 | 2,182,390 |
| 2020-06-17 | $4.13 | $4.15 | $3.86 | $3.88 | $3.88 | 2,656,950 |
| 2020-06-16 | $4.71 | $4.73 | $4.08 | $4.14 | $4.14 | 3,990,740 |
| 2020-06-15 | $3.76 | $4.33 | $3.70 | $4.27 | $4.27 | 3,593,555 |
| 2020-06-12 | $4.30 | $4.32 | $3.89 | $4.13 | $4.13 | 4,865,702 |
| 2020-06-11 | $3.51 | $4.17 | $3.31 | $3.61 | $3.61 | 6,516,334 |
| 2020-06-10 | $4.66 | $5.09 | $4.34 | $4.75 | $4.75 | 5,887,596 |
| 2020-06-09 | $4.90 | $5.17 | $4.70 | $4.92 | $4.92 | 4,056,525 |
| 2020-06-08 | $5.45 | $5.80 | $5.31 | $5.40 | $5.40 | 6,880,813 |
| 2020-06-05 | $4.65 | $5.18 | $4.56 | $5.11 | $5.11 | 7,826,988 |
| 2020-06-04 | $3.78 | $4.28 | $3.67 | $4.27 | $4.27 | 5,554,459 |
| 2020-06-03 | $3.93 | $4.02 | $3.72 | $3.83 | $3.83 | 5,910,649 |
| 2020-06-02 | $3.60 | $3.96 | $3.51 | $3.78 | $3.78 | 5,173,284 |
| 2020-06-01 | $3.41 | $3.57 | $3.27 | $3.52 | $3.52 | 3,579,043 |
| 2020-05-29 | $3.41 | $3.48 | $3.12 | $3.36 | $3.36 | 5,315,130 |
| 2020-05-28 | $3.59 | $3.70 | $3.36 | $3.41 | $3.41 | 7,369,275 |
| 2020-05-27 | $3.15 | $3.35 | $3.04 | $3.32 | $3.32 | 7,220,678 |
| 2020-05-26 | $2.75 | $3.05 | $2.67 | $3.01 | $3.01 | 6,659,630 |
| 2020-05-22 | $2.64 | $2.67 | $2.48 | $2.58 | $2.58 | 2,883,758 |
| 2020-05-21 | $2.62 | $2.75 | $2.58 | $2.64 | $2.64 | 3,577,477 |
| 2020-05-20 | $2.70 | $2.84 | $2.53 | $2.62 | $2.62 | 4,731,099 |
| 2020-05-19 | $2.36 | $2.80 | $2.22 | $2.50 | $2.50 | 7,828,827 |
| 2020-05-18 | $2.26 | $2.37 | $2.19 | $2.35 | $2.35 | 5,029,024 |
| 2020-05-15 | $2.09 | $2.16 | $2.01 | $2.07 | $2.07 | 2,285,677 |
| 2020-05-14 | $2.01 | $2.18 | $1.78 | $2.14 | $2.14 | 4,315,464 |
| 2020-05-13 | $2.31 | $2.31 | $1.95 | $2.06 | $2.06 | 6,652,772 |
| 2020-05-12 | $2.30 | $2.39 | $2.21 | $2.34 | $2.34 | 4,268,691 |
| 2020-05-11 | $2.32 | $2.32 | $2.18 | $2.28 | $2.28 | 2,571,742 |
| 2020-05-08 | $2.26 | $2.36 | $2.14 | $2.35 | $2.35 | 4,563,983 |
| 2020-05-07 | $2.25 | $2.35 | $2.12 | $2.18 | $2.18 | 3,975,185 |
| 2020-05-06 | $2.34 | $2.35 | $2.09 | $2.15 | $2.15 | 5,063,959 |
| 2020-05-05 | $2.47 | $2.58 | $2.21 | $2.25 | $2.25 | 4,897,671 |
| 2020-05-04 | $2.09 | $2.39 | $1.96 | $2.28 | $2.28 | 4,810,842 |
| 2020-05-01 | $2.34 | $2.60 | $2.08 | $2.18 | $2.18 | 8,190,861 |
| 2020-04-30 | $2.70 | $2.89 | $2.30 | $2.54 | $2.54 | 14,372,271 |
| 2020-04-29 | $1.80 | $2.33 | $1.77 | $2.32 | $2.32 | 9,900,857 |
| 2020-04-28 | $1.68 | $1.73 | $1.55 | $1.69 | $1.69 | 5,198,556 |
| 2020-04-27 | $1.56 | $1.65 | $1.46 | $1.60 | $1.60 | 4,399,390 |
| 2020-04-24 | $1.75 | $1.78 | $1.55 | $1.58 | $1.58 | 4,462,364 |
| 2020-04-23 | $1.67 | $1.82 | $1.59 | $1.68 | $1.68 | 7,102,708 |
| 2020-04-22 | $1.64 | $1.65 | $1.41 | $1.59 | $1.59 | 4,045,874 |
| 2020-04-21 | $1.40 | $1.57 | $1.30 | $1.55 | $1.55 | 4,003,266 |
| 2020-04-20 | $1.40 | $1.53 | $1.35 | $1.40 | $1.40 | 5,132,549 |
| 2020-04-17 | $1.52 | $1.59 | $1.48 | $1.54 | $1.54 | 2,973,769 |
| 2020-04-16 | $1.63 | $1.63 | $1.41 | $1.46 | $1.46 | 3,541,600 |
| 2020-04-15 | $1.67 | $1.70 | $1.50 | $1.60 | $1.60 | 5,358,865 |
| 2020-04-14 | $1.88 | $1.98 | $1.69 | $1.75 | $1.75 | 6,028,446 |
| 2020-04-13 | $1.82 | $1.90 | $1.65 | $1.84 | $1.84 | 8,174,960 |
| 2020-04-09 | $1.41 | $1.94 | $1.37 | $1.65 | $1.65 | 12,613,130 |
| 2020-04-08 | $1.10 | $1.29 | $1.05 | $1.26 | $1.26 | 7,531,186 |
| 2020-04-07 | $1.14 | $1.18 | $1.00 | $1.01 | $1.01 | 7,210,229 |
| 2020-04-06 | $1.09 | $1.20 | $1.00 | $1.00 | $1.00 | 8,008,268 |
| 2020-04-03 | $1.26 | $1.30 | $0.99 | $1.00 | $1.00 | 5,629,662 |
| 2020-04-02 | $1.44 | $1.47 | $1.18 | $1.18 | $1.18 | 4,974,560 |
| 2020-04-01 | $1.61 | $1.62 | $1.20 | $1.25 | $1.25 | 3,273,300 |
| 2020-03-31 | $1.86 | $1.90 | $1.63 | $1.64 | $1.64 | 2,207,594 |
| 2020-03-30 | $1.83 | $1.84 | $1.60 | $1.74 | $1.74 | 1,964,662 |
| 2020-03-27 | $1.94 | $2.01 | $1.74 | $1.87 | $1.87 | 1,539,551 |
| 2020-03-26 | $2.20 | $2.25 | $1.83 | $1.91 | $1.91 | 2,668,526 |
| 2020-03-25 | $1.91 | $2.25 | $1.76 | $2.14 | $2.14 | 2,411,585 |
| 2020-03-24 | $1.65 | $1.80 | $1.54 | $1.80 | $1.80 | 1,656,444 |
| 2020-03-23 | $1.58 | $1.63 | $1.44 | $1.54 | $1.54 | 1,235,448 |
| 2020-03-20 | $1.62 | $1.81 | $1.49 | $1.56 | $1.56 | 3,914,780 |
| 2020-03-19 | $1.33 | $1.54 | $1.30 | $1.54 | $1.54 | 2,596,803 |
| 2020-03-18 | $1.63 | $1.65 | $1.30 | $1.33 | $1.33 | 2,596,111 |
| 2020-03-17 | $1.98 | $2.08 | $1.47 | $1.48 | $1.48 | 3,422,270 |
| 2020-03-16 | $1.87 | $2.50 | $1.82 | $1.94 | $1.94 | 2,812,463 |
| 2020-03-13 | $1.96 | $2.13 | $1.64 | $2.13 | $2.13 | 4,298,608 |
| 2020-03-12 | $2.11 | $2.22 | $1.41 | $1.65 | $1.65 | 4,815,074 |
| 2020-03-11 | $2.76 | $2.76 | $2.38 | $2.41 | $2.41 | 2,283,064 |
| 2020-03-10 | $3.21 | $3.25 | $2.53 | $2.76 | $2.76 | 3,806,355 |
| 2020-03-09 | $3.95 | $3.95 | $2.81 | $2.89 | $2.89 | 2,127,655 |
| 2020-03-06 | $5.71 | $5.92 | $5.04 | $5.19 | $5.19 | 1,677,439 |
| 2020-03-05 | $6.35 | $6.39 | $5.91 | $6.03 | $6.03 | 1,277,484 |
| 2020-03-04 | $6.64 | $6.68 | $6.38 | $6.60 | $6.60 | 1,154,430 |
| 2020-03-03 | $6.86 | $7.06 | $6.35 | $6.49 | $6.49 | 1,717,235 |
| 2020-03-02 | $6.85 | $6.94 | $6.56 | $6.85 | $6.85 | 1,686,264 |
| 2020-02-28 | $6.19 | $6.73 | $6.19 | $6.71 | $6.71 | 1,904,094 |
| 2020-02-27 | $6.82 | $6.87 | $6.39 | $6.43 | $6.43 | 2,289,214 |
| 2020-02-26 | $7.22 | $7.47 | $7.03 | $7.06 | $7.06 | 1,842,621 |
| 2020-02-25 | $7.86 | $8.26 | $7.10 | $7.14 | $7.14 | 2,136,381 |
| 2020-02-24 | $7.81 | $7.81 | $7.51 | $7.52 | $7.52 | 1,503,949 |
| 2020-02-21 | $8.76 | $8.81 | $8.24 | $8.25 | $8.25 | 1,105,487 |
| 2020-02-20 | $8.97 | $9.11 | $8.89 | $8.89 | $8.89 | 694,051 |
| 2020-02-19 | $8.89 | $8.98 | $8.76 | $8.95 | $8.95 | 419,019 |
| 2020-02-18 | $8.72 | $8.93 | $8.63 | $8.82 | $8.82 | 1,308,535 |
| 2020-02-14 | $8.78 | $8.84 | $8.64 | $8.84 | $8.84 | 620,536 |
| 2020-02-13 | $8.66 | $8.84 | $8.66 | $8.71 | $8.71 | 626,310 |
| 2020-02-12 | $8.94 | $9.00 | $8.55 | $8.73 | $8.73 | 925,424 |
| 2020-02-11 | $8.63 | $8.85 | $8.54 | $8.73 | $8.73 | 806,762 |
| 2020-02-10 | $8.27 | $8.51 | $8.25 | $8.45 | $8.45 | 667,776 |
| 2020-02-07 | $8.53 | $8.56 | $8.31 | $8.36 | $8.36 | 651,287 |
| 2020-02-06 | $8.73 | $8.74 | $8.54 | $8.62 | $8.62 | 1,792,094 |
| 2020-02-05 | $8.85 | $9.02 | $8.57 | $8.67 | $8.67 | 1,305,586 |
| 2020-02-04 | $8.66 | $8.91 | $8.57 | $8.65 | $8.65 | 924,268 |
| 2020-02-03 | $8.36 | $8.48 | $8.31 | $8.42 | $8.42 | 1,226,329 |
| 2020-01-31 | $8.36 | $8.41 | $8.22 | $8.34 | $8.34 | 1,020,494 |
| 2020-01-30 | $8.32 | $8.55 | $8.29 | $8.53 | $8.53 | 656,946 |
| 2020-01-29 | $8.63 | $8.74 | $8.45 | $8.47 | $8.47 | 846,896 |
| 2020-01-28 | $8.40 | $8.58 | $8.40 | $8.58 | $8.58 | 867,733 |
| 2020-01-27 | $8.31 | $8.43 | $8.17 | $8.32 | $8.32 | 1,064,552 |
| 2020-01-24 | $8.82 | $8.82 | $8.49 | $8.63 | $8.63 | 1,101,525 |
| 2020-01-23 | $8.58 | $8.88 | $8.44 | $8.85 | $8.85 | 1,201,083 |
| 2020-01-22 | $8.75 | $8.82 | $8.64 | $8.75 | $8.75 | 1,028,924 |
| 2020-01-21 | $8.78 | $8.83 | $8.66 | $8.75 | $8.75 | 1,518,633 |
| 2020-01-17 | $9.15 | $9.16 | $8.86 | $8.91 | $8.91 | 876,167 |
| 2020-01-16 | $9.02 | $9.18 | $8.96 | $9.04 | $9.04 | 1,443,687 |
| 2020-01-15 | $9.20 | $9.34 | $8.86 | $8.94 | $8.94 | 1,019,710 |
| 2020-01-14 | $9.28 | $9.41 | $9.09 | $9.30 | $9.30 | 837,771 |
| 2020-01-13 | $9.36 | $9.38 | $9.20 | $9.31 | $9.31 | 1,033,813 |
| 2020-01-10 | $9.37 | $9.40 | $9.20 | $9.39 | $9.39 | 672,828 |
| 2020-01-09 | $9.22 | $9.42 | $8.99 | $9.37 | $9.37 | 1,026,019 |
| 2020-01-08 | $9.51 | $9.54 | $9.08 | $9.16 | $9.16 | 1,174,741 |
| 2020-01-07 | $9.50 | $9.57 | $9.34 | $9.52 | $9.52 | 887,598 |
| 2020-01-06 | $9.65 | $9.68 | $9.45 | $9.57 | $9.57 | 990,223 |
| 2020-01-03 | $9.69 | $9.80 | $9.40 | $9.63 | $9.63 | 1,245,501 |
| 2020-01-02 | $9.73 | $9.77 | $9.47 | $9.66 | $9.66 | 824,121 |
| 2019-12-31 | $9.53 | $9.80 | $9.53 | $9.63 | $9.63 | 988,429 |
| 2019-12-30 | $9.55 | $9.86 | $9.55 | $9.66 | $9.66 | 690,894 |
| 2019-12-27 | $9.86 | $9.87 | $9.44 | $9.46 | $9.46 | 887,853 |
| 2019-12-26 | $9.98 | $10.00 | $9.76 | $9.82 | $9.82 | 428,169 |
| 2019-12-24 | $9.77 | $9.96 | $9.74 | $9.91 | $9.91 | 512,656 |
| 2019-12-23 | $9.42 | $9.82 | $9.37 | $9.74 | $9.74 | 765,687 |
| 2019-12-20 | $9.40 | $9.55 | $9.31 | $9.43 | $9.43 | 4,798,939 |
| 2019-12-19 | $9.13 | $9.34 | $9.04 | $9.32 | $9.32 | 1,171,360 |
| 2019-12-18 | $9.21 | $9.27 | $9.09 | $9.12 | $9.12 | 1,295,102 |
| 2019-12-17 | $9.24 | $9.35 | $9.12 | $9.20 | $9.20 | 855,270 |
| 2019-12-16 | $9.41 | $9.58 | $9.13 | $9.16 | $9.16 | 1,305,286 |
| 2019-12-13 | $9.31 | $9.46 | $9.20 | $9.34 | $9.34 | 794,633 |
| 2019-12-12 | $9.13 | $9.46 | $9.11 | $9.29 | $9.29 | 1,453,454 |
| 2019-12-11 | $9.07 | $9.20 | $9.00 | $9.13 | $9.13 | 670,559 |
| 2019-12-10 | $9.13 | $9.23 | $9.03 | $9.06 | $9.06 | 768,611 |
| 2019-12-09 | $8.99 | $9.19 | $8.94 | $9.14 | $9.14 | 881,470 |
| 2019-12-06 | $8.76 | $9.18 | $8.76 | $9.12 | $9.12 | 1,397,901 |
| 2019-12-05 | $8.80 | $8.89 | $8.63 | $8.66 | $8.66 | 693,324 |
| 2019-12-04 | $8.45 | $8.92 | $8.44 | $8.70 | $8.70 | 942,198 |
| 2019-12-03 | $8.25 | $8.39 | $8.13 | $8.22 | $8.22 | 684,643 |
| 2019-12-02 | $8.38 | $8.45 | $8.28 | $8.37 | $8.37 | 1,185,243 |
| 2019-11-29 | $8.46 | $8.46 | $8.24 | $8.30 | $8.30 | 419,012 |
| 2019-11-27 | $8.50 | $8.61 | $8.42 | $8.61 | $8.61 | 331,131 |
| 2019-11-26 | $8.82 | $8.83 | $8.45 | $8.47 | $8.47 | 635,179 |
| 2019-11-25 | $8.64 | $8.88 | $8.57 | $8.85 | $8.85 | 1,055,537 |
| 2019-11-22 | $8.38 | $8.54 | $8.27 | $8.51 | $8.51 | 629,675 |
| 2019-11-21 | $8.16 | $8.39 | $8.05 | $8.31 | $8.31 | 711,595 |
| 2019-11-20 | $8.20 | $8.28 | $8.08 | $8.10 | $8.10 | 1,034,109 |
| 2019-11-19 | $8.15 | $8.31 | $7.97 | $8.20 | $8.20 | 1,023,941 |
| 2019-11-18 | $8.34 | $8.41 | $8.09 | $8.15 | $8.15 | 934,085 |
| 2019-11-15 | $8.39 | $8.48 | $8.28 | $8.44 | $8.44 | 931,634 |
| 2019-11-14 | $8.44 | $8.52 | $8.30 | $8.32 | $8.32 | 572,123 |
| 2019-11-13 | $8.50 | $8.58 | $8.36 | $8.42 | $8.42 | 731,715 |
| 2019-11-12 | $8.67 | $8.85 | $8.52 | $8.58 | $8.58 | 825,560 |
| 2019-11-11 | $8.34 | $8.59 | $8.25 | $8.55 | $8.55 | 617,383 |
| 2019-11-08 | $8.36 | $8.53 | $8.24 | $8.51 | $8.51 | 765,800 |
| 2019-11-07 | $8.68 | $8.79 | $8.36 | $8.42 | $8.42 | 634,138 |
| 2019-11-06 | $8.62 | $8.65 | $8.31 | $8.47 | $8.47 | 1,036,713 |
| 2019-11-05 | $9.02 | $9.13 | $8.56 | $8.63 | $8.63 | 1,392,729 |
| 2019-11-04 | $8.95 | $9.12 | $8.86 | $8.94 | $8.94 | 1,102,223 |
| 2019-11-01 | $8.67 | $8.77 | $8.52 | $8.77 | $8.77 | 1,407,734 |
| 2019-10-31 | $8.82 | $8.82 | $8.45 | $8.59 | $8.59 | 1,272,455 |
| 2019-10-30 | $9.15 | $9.15 | $8.68 | $8.82 | $8.82 | 1,603,388 |
| 2019-10-29 | $8.82 | $9.29 | $8.75 | $9.17 | $9.17 | 945,021 |
| 2019-10-28 | $9.00 | $9.15 | $8.83 | $8.93 | $8.93 | 954,527 |
| 2019-10-25 | $9.07 | $9.20 | $8.94 | $8.97 | $8.97 | 996,693 |
| 2019-10-24 | $9.19 | $9.24 | $8.94 | $9.09 | $9.09 | 1,014,257 |
| 2019-10-23 | $8.90 | $9.51 | $8.76 | $9.16 | $9.16 | 2,397,352 |
| 2019-10-22 | $9.22 | $9.66 | $8.53 | $8.94 | $8.94 | 2,444,053 |
| 2019-10-21 | $8.09 | $8.48 | $8.06 | $8.31 | $8.31 | 1,389,263 |
| 2019-10-18 | $8.39 | $8.54 | $8.00 | $8.01 | $8.01 | 1,220,409 |
| 2019-10-17 | $8.49 | $8.63 | $8.33 | $8.40 | $8.40 | 1,006,987 |
| 2019-10-16 | $8.32 | $8.64 | $8.27 | $8.43 | $8.43 | 1,156,863 |
| 2019-10-15 | $8.21 | $8.53 | $8.13 | $8.33 | $8.33 | 949,611 |
| 2019-10-14 | $8.12 | $8.29 | $7.97 | $8.18 | $8.18 | 1,368,765 |
| 2019-10-11 | $8.02 | $8.46 | $7.99 | $8.30 | $8.30 | 1,467,648 |
| 2019-10-10 | $7.71 | $7.95 | $7.65 | $7.84 | $7.84 | 1,188,831 |
| 2019-10-09 | $7.64 | $7.80 | $7.49 | $7.62 | $7.62 | 1,381,293 |
| 2019-10-08 | $7.54 | $7.60 | $7.42 | $7.48 | $7.48 | 803,538 |
| 2019-10-07 | $7.65 | $7.87 | $7.64 | $7.65 | $7.65 | 1,195,583 |
| 2019-10-04 | $7.72 | $7.78 | $7.56 | $7.66 | $7.66 | 740,412 |
| 2019-10-03 | $7.53 | $7.72 | $7.49 | $7.67 | $7.67 | 1,313,258 |
| 2019-10-02 | $7.63 | $7.73 | $7.49 | $7.61 | $7.61 | 920,257 |
| 2019-10-01 | $8.11 | $8.19 | $7.69 | $7.72 | $7.72 | 887,158 |
| 2019-09-30 | $8.26 | $8.26 | $7.88 | $8.06 | $8.06 | 1,065,959 |
| 2019-09-27 | $8.52 | $8.60 | $8.14 | $8.33 | $8.33 | 1,099,060 |
| 2019-09-26 | $8.56 | $8.71 | $8.28 | $8.62 | $8.62 | 970,397 |
| 2019-09-25 | $8.10 | $8.69 | $8.09 | $8.64 | $8.64 | 1,358,971 |
| 2019-09-24 | $8.31 | $8.47 | $8.18 | $8.23 | $8.23 | 1,723,048 |
| 2019-09-23 | $8.20 | $8.41 | $8.13 | $8.39 | $8.39 | 1,089,121 |
| 2019-09-20 | $8.48 | $8.55 | $8.21 | $8.28 | $8.28 | 5,872,391 |
| 2019-09-19 | $9.03 | $9.15 | $8.29 | $8.42 | $8.42 | 1,722,596 |
| 2019-09-18 | $9.23 | $9.38 | $8.85 | $8.91 | $8.91 | 940,627 |
| 2019-09-17 | $9.52 | $9.55 | $9.22 | $9.32 | $9.32 | 1,040,115 |
| 2019-09-16 | $9.50 | $9.85 | $9.38 | $9.70 | $9.70 | 1,633,978 |
| 2019-09-13 | $8.87 | $9.20 | $8.75 | $8.88 | $8.88 | 623,502 |
| 2019-09-12 | $8.64 | $8.81 | $8.30 | $8.75 | $8.75 | 819,058 |
| 2019-09-11 | $8.80 | $8.99 | $8.60 | $8.89 | $8.89 | 1,003,953 |
| 2019-09-10 | $8.45 | $8.80 | $8.41 | $8.75 | $8.75 | 1,618,759 |
| 2019-09-09 | $7.92 | $8.45 | $7.92 | $8.41 | $8.41 | 1,069,176 |
| 2019-09-06 | $7.70 | $7.88 | $7.52 | $7.79 | $7.79 | 735,001 |
| 2019-09-05 | $7.47 | $7.85 | $7.47 | $7.78 | $7.78 | 1,043,100 |
| 2019-09-04 | $7.27 | $7.37 | $7.20 | $7.34 | $7.34 | 338,359 |
| 2019-09-03 | $7.04 | $7.17 | $6.91 | $7.12 | $7.12 | 506,470 |
| 2019-08-30 | $7.35 | $7.42 | $7.09 | $7.24 | $7.24 | 862,653 |
| 2019-08-29 | $7.23 | $7.36 | $7.20 | $7.31 | $7.31 | 466,405 |
| 2019-08-28 | $6.90 | $7.23 | $6.84 | $7.09 | $7.09 | 506,683 |
| 2019-08-27 | $7.00 | $7.07 | $6.78 | $6.86 | $6.86 | 550,230 |
| 2019-08-26 | $7.07 | $7.16 | $6.93 | $6.98 | $6.98 | 922,945 |
| 2019-08-23 | $7.26 | $7.40 | $6.90 | $6.93 | $6.93 | 624,207 |
| 2019-08-22 | $7.58 | $7.66 | $7.32 | $7.34 | $7.34 | 594,570 |
| 2019-08-21 | $7.50 | $7.57 | $7.36 | $7.54 | $7.54 | 546,008 |
| 2019-08-20 | $7.27 | $7.40 | $7.22 | $7.34 | $7.34 | 523,144 |
| 2019-08-19 | $7.34 | $7.46 | $7.31 | $7.37 | $7.37 | 551,413 |
| 2019-08-16 | $6.91 | $7.21 | $6.86 | $7.17 | $7.17 | 616,335 |
| 2019-08-15 | $7.03 | $7.03 | $6.80 | $6.87 | $6.87 | 863,749 |
| 2019-08-14 | $7.25 | $7.25 | $7.07 | $7.09 | $7.09 | 869,977 |
| 2019-08-13 | $7.14 | $7.61 | $7.12 | $7.48 | $7.48 | 841,000 |
| 2019-08-12 | $7.33 | $7.41 | $7.14 | $7.16 | $7.16 | 944,399 |
| 2019-08-09 | $7.71 | $7.71 | $7.41 | $7.41 | $7.41 | 836,343 |
| 2019-08-08 | $7.49 | $7.75 | $7.37 | $7.71 | $7.71 | 1,093,211 |
| 2019-08-07 | $7.52 | $7.60 | $7.30 | $7.40 | $7.40 | 920,074 |
| 2019-08-06 | $7.79 | $7.91 | $7.47 | $7.70 | $7.70 | 727,162 |
| 2019-08-05 | $7.82 | $7.92 | $7.70 | $7.75 | $7.75 | 735,083 |
| 2019-08-02 | $8.69 | $8.72 | $7.97 | $8.05 | $8.05 | 1,146,671 |
| 2019-08-01 | $8.60 | $8.93 | $8.51 | $8.74 | $8.74 | 1,329,559 |
| 2019-07-31 | $8.76 | $8.94 | $8.56 | $8.76 | $8.76 | 1,441,186 |
| 2019-07-30 | $8.49 | $8.77 | $8.39 | $8.76 | $8.76 | 1,393,284 |
| 2019-07-29 | $8.58 | $8.70 | $8.35 | $8.59 | $8.59 | 1,866,628 |
| 2019-07-26 | $8.51 | $8.84 | $8.49 | $8.62 | $8.62 | 1,670,927 |
| 2019-07-25 | $7.64 | $8.63 | $7.60 | $8.47 | $8.47 | 2,083,039 |
| 2019-07-24 | $8.49 | $8.76 | $8.34 | $8.58 | $8.58 | 1,413,989 |
| 2019-07-23 | $8.36 | $8.59 | $8.27 | $8.55 | $8.55 | 737,364 |
| 2019-07-22 | $8.10 | $8.30 | $8.08 | $8.29 | $8.29 | 779,003 |
| 2019-07-19 | $8.04 | $8.16 | $7.98 | $8.08 | $8.08 | 945,037 |
| 2019-07-18 | $8.00 | $8.06 | $7.85 | $8.03 | $8.03 | 601,818 |
| 2019-07-17 | $8.04 | $8.08 | $7.88 | $7.99 | $7.99 | 911,751 |
| 2019-07-16 | $8.12 | $8.26 | $8.00 | $8.08 | $8.08 | 1,051,172 |
| 2019-07-15 | $8.40 | $8.42 | $7.98 | $8.06 | $8.06 | 1,071,688 |
| 2019-07-12 | $8.43 | $8.48 | $8.31 | $8.38 | $8.38 | 803,792 |
| 2019-07-11 | $8.40 | $8.46 | $8.31 | $8.44 | $8.44 | 553,953 |
| 2019-07-10 | $8.40 | $8.50 | $8.22 | $8.39 | $8.39 | 1,160,230 |
| 2019-07-09 | $8.41 | $8.41 | $8.19 | $8.35 | $8.35 | 669,795 |
| 2019-07-08 | $8.56 | $8.63 | $8.43 | $8.45 | $8.45 | 597,767 |
| 2019-07-05 | $8.52 | $8.68 | $8.47 | $8.65 | $8.65 | 491,023 |
| 2019-07-03 | $8.64 | $8.65 | $8.50 | $8.61 | $8.61 | 337,201 |
| 2019-07-02 | $8.68 | $8.70 | $8.44 | $8.61 | $8.61 | 791,341 |
| 2019-07-01 | $8.84 | $8.96 | $8.61 | $8.74 | $8.74 | 1,117,624 |
| 2019-06-28 | $8.47 | $8.70 | $8.47 | $8.63 | $8.63 | 2,399,857 |
| 2019-06-27 | $8.35 | $8.48 | $8.25 | $8.47 | $8.47 | 1,207,704 |
| 2019-06-26 | $8.36 | $8.55 | $8.30 | $8.33 | $8.33 | 1,019,463 |
| 2019-06-25 | $8.10 | $8.32 | $8.02 | $8.22 | $8.22 | 1,075,072 |
| 2019-06-24 | $8.21 | $8.31 | $7.99 | $8.08 | $8.08 | 808,610 |
| 2019-06-21 | $8.27 | $8.43 | $8.11 | $8.22 | $8.22 | 1,526,492 |
| 2019-06-20 | $8.00 | $8.35 | $7.99 | $8.27 | $8.27 | 966,533 |
| 2019-06-19 | $7.80 | $7.90 | $7.64 | $7.87 | $7.87 | 881,926 |
| 2019-06-18 | $7.68 | $7.95 | $7.61 | $7.81 | $7.81 | 590,080 |
| 2019-06-17 | $7.28 | $7.64 | $7.18 | $7.62 | $7.62 | 531,579 |
| 2019-06-14 | $7.59 | $7.59 | $7.26 | $7.29 | $7.29 | 861,800 |
| 2019-06-13 | $7.63 | $7.78 | $7.42 | $7.62 | $7.62 | 754,828 |
| 2019-06-12 | $7.84 | $7.84 | $7.40 | $7.43 | $7.43 | 894,634 |
| 2019-06-11 | $7.90 | $8.04 | $7.81 | $7.91 | $7.91 | 814,116 |
| 2019-06-10 | $7.77 | $8.06 | $7.71 | $7.79 | $7.79 | 895,814 |
| 2019-06-07 | $7.80 | $7.81 | $7.30 | $7.73 | $7.73 | 1,241,354 |
| 2019-06-06 | $6.94 | $7.10 | $6.77 | $6.98 | $6.98 | 552,328 |
| 2019-06-05 | $7.02 | $7.12 | $6.87 | $6.98 | $6.98 | 980,878 |
| 2019-06-04 | $7.02 | $7.08 | $6.90 | $7.04 | $7.04 | 507,247 |
| 2019-06-03 | $6.84 | $6.97 | $6.76 | $6.91 | $6.91 | 768,164 |
| 2019-05-31 | $6.85 | $6.95 | $6.75 | $6.76 | $6.76 | 896,840 |
| 2019-05-30 | $7.15 | $7.24 | $6.89 | $7.05 | $7.05 | 1,279,520 |
| 2019-05-29 | $6.90 | $7.23 | $6.87 | $7.18 | $7.18 | 750,894 |
| 2019-05-28 | $7.08 | $7.16 | $7.02 | $7.05 | $7.05 | 593,699 |
| 2019-05-24 | $7.09 | $7.14 | $6.90 | $7.07 | $7.07 | 611,626 |
| 2019-05-23 | $7.09 | $7.17 | $6.86 | $6.97 | $6.97 | 791,190 |
| 2019-05-22 | $7.64 | $7.71 | $7.14 | $7.30 | $7.30 | 906,221 |
| 2019-05-21 | $7.70 | $7.79 | $7.67 | $7.72 | $7.72 | 1,067,498 |
| 2019-05-20 | $7.64 | $7.69 | $7.57 | $7.65 | $7.65 | 771,039 |
| 2019-05-17 | $7.88 | $7.93 | $7.68 | $7.70 | $7.70 | 540,836 |
| 2019-05-16 | $7.89 | $8.09 | $7.85 | $8.00 | $8.00 | 569,854 |
| 2019-05-15 | $7.53 | $7.87 | $7.51 | $7.83 | $7.83 | 590,224 |
| 2019-05-14 | $7.45 | $7.72 | $7.39 | $7.65 | $7.65 | 657,290 |
| 2019-05-13 | $7.35 | $7.45 | $7.06 | $7.38 | $7.38 | 1,510,537 |
| 2019-05-10 | $7.46 | $7.49 | $7.16 | $7.43 | $7.43 | 1,235,059 |
| 2019-05-09 | $7.42 | $7.53 | $7.18 | $7.48 | $7.48 | 815,401 |
| 2019-05-08 | $7.48 | $7.64 | $7.42 | $7.48 | $7.48 | 1,199,740 |
| 2019-05-07 | $7.63 | $7.67 | $7.36 | $7.48 | $7.48 | 907,390 |
| 2019-05-06 | $7.70 | $7.80 | $7.62 | $7.74 | $7.74 | 823,388 |
| 2019-05-03 | $7.79 | $7.96 | $7.68 | $7.86 | $7.86 | 803,582 |
| 2019-05-02 | $7.84 | $7.92 | $7.53 | $7.67 | $7.67 | 1,030,359 |
| 2019-05-01 | $7.82 | $8.09 | $7.82 | $7.97 | $7.97 | 2,104,912 |
| 2019-04-30 | $8.14 | $8.14 | $7.79 | $7.82 | $7.82 | 1,196,339 |
| 2019-04-29 | $7.88 | $8.08 | $7.80 | $8.06 | $8.06 | 887,249 |
| 2019-04-26 | $7.66 | $7.92 | $7.51 | $7.89 | $7.89 | 1,737,225 |
| 2019-04-25 | $8.38 | $8.38 | $7.64 | $7.66 | $7.66 | 1,881,586 |
| 2019-04-24 | $8.68 | $8.77 | $8.29 | $8.38 | $8.38 | 1,340,747 |
| 2019-04-23 | $8.37 | $8.80 | $7.71 | $8.58 | $8.58 | 3,349,076 |
| 2019-04-22 | $8.54 | $8.65 | $8.46 | $8.59 | $8.59 | 1,397,510 |
| 2019-04-18 | $8.13 | $8.51 | $8.13 | $8.38 | $8.38 | 978,017 |
| 2019-04-17 | $8.09 | $8.30 | $8.03 | $8.14 | $8.14 | 1,689,784 |
| 2019-04-16 | $8.11 | $8.11 | $7.90 | $8.07 | $8.07 | 1,578,421 |
| 2019-04-15 | $7.89 | $8.07 | $7.83 | $8.01 | $8.01 | 779,547 |
| 2019-04-12 | $8.12 | $8.12 | $7.82 | $7.95 | $7.95 | 1,278,421 |
| 2019-04-11 | $8.16 | $8.18 | $7.89 | $7.97 | $7.97 | 984,403 |
| 2019-04-10 | $8.08 | $8.22 | $8.03 | $8.15 | $8.15 | 1,136,597 |
| 2019-04-09 | $8.25 | $8.29 | $8.06 | $8.08 | $8.08 | 1,052,010 |
| 2019-04-08 | $8.34 | $8.43 | $8.25 | $8.30 | $8.30 | 1,329,012 |
| 2019-04-05 | $8.06 | $8.33 | $8.05 | $8.31 | $8.31 | 1,344,671 |
| 2019-04-04 | $7.92 | $8.03 | $7.78 | $8.02 | $8.02 | 1,119,424 |
| 2019-04-03 | $8.08 | $8.20 | $7.85 | $7.91 | $7.91 | 707,945 |
| 2019-04-02 | $8.22 | $8.29 | $7.95 | $8.01 | $8.01 | 851,157 |
| 2019-04-01 | $8.01 | $8.23 | $7.97 | $8.22 | $8.22 | 1,294,886 |
| 2019-03-29 | $7.83 | $8.04 | $7.77 | $7.91 | $7.91 | 1,366,395 |
| 2019-03-28 | $7.55 | $7.75 | $7.50 | $7.71 | $7.71 | 956,026 |
| 2019-03-27 | $7.67 | $7.76 | $7.53 | $7.60 | $7.60 | 689,077 |
| 2019-03-26 | $7.65 | $7.84 | $7.63 | $7.72 | $7.72 | 836,176 |
| 2019-03-25 | $7.53 | $7.64 | $7.43 | $7.55 | $7.55 | 753,677 |
| 2019-03-22 | $7.96 | $7.96 | $7.41 | $7.54 | $7.54 | 1,795,425 |
| 2019-03-21 | $7.98 | $8.19 | $7.98 | $8.06 | $8.06 | 887,052 |
| 2019-03-20 | $7.80 | $8.09 | $7.80 | $7.98 | $7.98 | 1,028,395 |
| 2019-03-19 | $8.00 | $8.04 | $7.79 | $7.82 | $7.82 | 756,879 |
| 2019-03-18 | $7.34 | $7.95 | $7.34 | $7.92 | $7.92 | 1,487,712 |
| 2019-03-15 | $7.79 | $7.93 | $7.35 | $7.40 | $7.40 | 6,434,817 |
| 2019-03-14 | $7.79 | $7.93 | $7.76 | $7.83 | $7.83 | 1,087,660 |
| 2019-03-13 | $7.97 | $8.01 | $7.70 | $7.74 | $7.74 | 1,434,846 |
| 2019-03-12 | $7.59 | $7.90 | $7.58 | $7.84 | $7.84 | 1,559,492 |
| 2019-03-11 | $7.35 | $7.62 | $7.31 | $7.55 | $7.55 | 1,404,188 |
| 2019-03-08 | $7.28 | $7.41 | $7.18 | $7.28 | $7.28 | 1,284,252 |
| 2019-03-07 | $7.32 | $7.45 | $7.29 | $7.40 | $7.40 | 1,137,613 |
| 2019-03-06 | $7.31 | $7.50 | $7.26 | $7.26 | $7.26 | 1,243,971 |
| 2019-03-05 | $7.42 | $7.48 | $7.33 | $7.37 | $7.37 | 940,794 |
| 2019-03-04 | $7.31 | $7.41 | $7.19 | $7.40 | $7.40 | 1,169,365 |
| 2019-03-01 | $7.40 | $7.63 | $7.19 | $7.24 | $7.24 | 2,906,963 |
| 2019-02-28 | $7.63 | $7.63 | $7.17 | $7.40 | $7.40 | 1,786,925 |
| 2019-02-27 | $7.61 | $7.80 | $7.55 | $7.60 | $7.60 | 2,389,058 |
| 2019-02-26 | $7.47 | $7.63 | $7.45 | $7.56 | $7.56 | 1,376,592 |
| 2019-02-25 | $7.36 | $7.67 | $7.35 | $7.48 | $7.48 | 1,036,761 |
| 2019-02-22 | $7.30 | $7.44 | $7.18 | $7.36 | $7.36 | 1,695,280 |
| 2019-02-21 | $7.29 | $7.38 | $7.12 | $7.24 | $7.24 | 1,325,112 |
| 2019-02-20 | $6.88 | $7.27 | $6.78 | $7.25 | $7.25 | 2,275,913 |
| 2019-02-19 | $6.94 | $7.47 | $6.60 | $6.83 | $6.83 | 2,123,301 |
| 2019-02-15 | $7.33 | $7.42 | $7.31 | $7.36 | $7.36 | 574,115 |
| 2019-02-14 | $7.11 | $7.32 | $7.08 | $7.22 | $7.22 | 775,068 |
| 2019-02-13 | $7.08 | $7.38 | $7.08 | $7.15 | $7.15 | 692,687 |
| 2019-02-12 | $6.97 | $7.11 | $6.93 | $7.09 | $7.09 | 747,872 |
| 2019-02-11 | $6.65 | $6.94 | $6.62 | $6.87 | $6.87 | 502,685 |
| 2019-02-08 | $6.80 | $6.84 | $6.62 | $6.69 | $6.69 | 602,149 |
| 2019-02-07 | $7.00 | $7.00 | $6.73 | $6.85 | $6.85 | 802,288 |
| 2019-02-06 | $7.00 | $7.12 | $6.97 | $7.04 | $7.04 | 496,377 |
| 2019-02-05 | $7.00 | $7.07 | $6.90 | $7.06 | $7.06 | 642,158 |
| 2019-02-04 | $6.87 | $7.01 | $6.81 | $7.00 | $7.00 | 1,010,985 |
| 2019-02-01 | $6.88 | $7.01 | $6.81 | $6.94 | $6.94 | 499,433 |
| 2019-01-31 | $7.10 | $7.10 | $6.81 | $6.83 | $6.83 | 667,369 |
| 2019-01-30 | $7.07 | $7.13 | $6.91 | $7.06 | $7.06 | 737,200 |
| 2019-01-29 | $6.98 | $7.11 | $6.92 | $7.02 | $7.02 | 685,395 |
| 2019-01-28 | $6.93 | $7.00 | $6.78 | $6.91 | $6.91 | 912,575 |
| 2019-01-25 | $6.98 | $7.15 | $6.98 | $7.06 | $7.06 | 547,785 |
| 2019-01-24 | $6.88 | $7.01 | $6.70 | $6.91 | $6.91 | 1,402,035 |
| 2019-01-23 | $6.89 | $7.11 | $6.82 | $6.88 | $6.88 | 2,553,611 |
| 2019-01-22 | $6.99 | $7.04 | $6.70 | $6.83 | $6.83 | 1,370,998 |
| 2019-01-18 | $7.00 | $7.12 | $6.93 | $7.12 | $7.12 | 1,025,464 |
| 2019-01-17 | $6.62 | $6.94 | $6.56 | $6.89 | $6.89 | 1,160,026 |
| 2019-01-16 | $6.91 | $6.92 | $6.63 | $6.73 | $6.73 | 508,326 |
| 2019-01-15 | $6.82 | $7.00 | $6.81 | $6.93 | $6.93 | 958,991 |
| 2019-01-14 | $6.73 | $6.86 | $6.67 | $6.73 | $6.73 | 789,406 |
| 2019-01-11 | $6.65 | $6.89 | $6.55 | $6.85 | $6.85 | 1,234,793 |
| 2019-01-10 | $6.55 | $6.76 | $6.45 | $6.76 | $6.76 | 681,762 |
| 2019-01-09 | $6.82 | $6.91 | $6.59 | $6.64 | $6.64 | 574,988 |
| 2019-01-08 | $6.71 | $6.75 | $6.48 | $6.66 | $6.66 | 1,914,514 |
| 2019-01-07 | $6.14 | $6.57 | $6.05 | $6.54 | $6.54 | 1,831,837 |
| 2019-01-04 | $5.85 | $6.18 | $5.79 | $6.14 | $6.14 | 1,658,421 |
| 2019-01-03 | $5.70 | $5.81 | $5.50 | $5.70 | $5.70 | 1,158,822 |
| 2019-01-02 | $5.30 | $5.79 | $5.19 | $5.71 | $5.71 | 1,857,192 |
| 2018-12-31 | $5.48 | $5.50 | $5.24 | $5.41 | $5.41 | 1,305,263 |
| 2018-12-28 | $5.51 | $5.66 | $5.42 | $5.44 | $5.44 | 1,476,053 |
| 2018-12-27 | $5.27 | $5.50 | $5.24 | $5.49 | $5.49 | 1,614,490 |
| 2018-12-26 | $5.25 | $5.46 | $5.05 | $5.44 | $5.44 | 2,419,913 |
| 2018-12-24 | $5.34 | $5.43 | $5.20 | $5.21 | $5.21 | 1,051,548 |
| 2018-12-21 | $5.71 | $5.79 | $5.39 | $5.45 | $5.45 | 2,892,121 |
| 2018-12-20 | $5.88 | $6.05 | $5.75 | $5.78 | $5.78 | 1,193,752 |
| 2018-12-19 | $6.25 | $6.44 | $5.91 | $6.01 | $6.01 | 1,604,645 |
| 2018-12-18 | $6.19 | $6.27 | $5.99 | $6.25 | $6.25 | 1,376,054 |
| 2018-12-17 | $6.47 | $6.58 | $6.17 | $6.19 | $6.19 | 1,407,454 |
| 2018-12-14 | $6.57 | $6.64 | $6.43 | $6.51 | $6.51 | 1,599,116 |
| 2018-12-13 | $7.01 | $7.07 | $6.44 | $6.64 | $6.64 | 1,625,288 |
| 2018-12-12 | $6.95 | $7.21 | $6.95 | $7.09 | $7.09 | 1,510,183 |
| 2018-12-11 | $7.01 | $7.07 | $6.69 | $6.82 | $6.82 | 966,399 |
| 2018-12-10 | $7.12 | $7.22 | $6.79 | $6.87 | $6.87 | 1,134,034 |
| 2018-12-07 | $7.60 | $7.81 | $7.09 | $7.23 | $7.23 | 1,701,535 |
| 2018-12-06 | $8.09 | $8.09 | $7.23 | $7.39 | $7.39 | 1,603,447 |
| 2018-12-04 | $8.47 | $8.48 | $8.25 | $8.35 | $8.35 | 2,109,287 |
| 2018-12-03 | $8.50 | $8.57 | $8.29 | $8.52 | $8.52 | 1,344,158 |
| 2018-11-30 | $8.05 | $8.30 | $7.95 | $8.20 | $8.20 | 1,871,164 |
| 2018-11-29 | $8.13 | $8.27 | $7.99 | $8.18 | $8.18 | 1,249,446 |
| 2018-11-28 | $7.94 | $8.16 | $7.67 | $8.13 | $8.13 | 951,431 |
| 2018-11-27 | $7.80 | $8.14 | $7.80 | $7.93 | $7.93 | 1,187,942 |
| 2018-11-26 | $7.54 | $7.93 | $7.50 | $7.83 | $7.83 | 1,375,558 |
| 2018-11-23 | $7.45 | $7.51 | $7.25 | $7.39 | $7.39 | 445,576 |
| 2018-11-21 | $7.72 | $8.01 | $7.72 | $7.81 | $7.81 | 694,003 |
| 2018-11-20 | $7.72 | $7.77 | $7.48 | $7.64 | $7.64 | 1,818,559 |
| 2018-11-19 | $7.67 | $8.09 | $7.51 | $7.92 | $7.92 | 1,563,941 |
| 2018-11-16 | $7.59 | $7.93 | $7.59 | $7.77 | $7.77 | 1,258,245 |
| 2018-11-15 | $7.33 | $7.75 | $7.30 | $7.58 | $7.58 | 1,122,088 |
| 2018-11-14 | $7.48 | $7.54 | $7.26 | $7.40 | $7.40 | 1,432,679 |
| 2018-11-13 | $7.66 | $7.76 | $7.33 | $7.35 | $7.35 | 1,050,149 |
| 2018-11-12 | $8.25 | $8.25 | $7.66 | $7.66 | $7.66 | 859,588 |
| 2018-11-09 | $8.01 | $8.23 | $7.83 | $8.19 | $8.19 | 2,141,534 |
| 2018-11-08 | $8.43 | $8.44 | $8.06 | $8.18 | $8.18 | 1,561,199 |
| 2018-11-07 | $8.40 | $8.60 | $8.24 | $8.50 | $8.50 | 1,298,118 |
| 2018-11-06 | $8.35 | $8.43 | $8.14 | $8.23 | $8.23 | 1,163,081 |
| 2018-11-05 | $8.40 | $8.50 | $8.13 | $8.33 | $8.33 | 930,841 |
| 2018-11-02 | $8.53 | $8.61 | $8.21 | $8.25 | $8.25 | 1,144,694 |
| 2018-11-01 | $8.67 | $8.67 | $8.17 | $8.46 | $8.46 | 1,014,709 |
| 2018-10-31 | $8.51 | $8.77 | $8.44 | $8.52 | $8.52 | 2,699,001 |
| 2018-10-30 | $8.09 | $8.42 | $8.02 | $8.40 | $8.40 | 961,710 |
| 2018-10-29 | $8.50 | $8.69 | $8.02 | $8.17 | $8.17 | 1,826,578 |
| 2018-10-26 | $8.35 | $8.70 | $8.22 | $8.44 | $8.44 | 1,526,116 |
| 2018-10-25 | $9.08 | $9.08 | $8.49 | $8.51 | $8.51 | 1,918,642 |
| 2018-10-24 | $9.97 | $9.97 | $8.95 | $8.95 | $8.95 | 2,995,551 |
| 2018-10-23 | $10.55 | $10.83 | $9.75 | $9.90 | $9.90 | 3,654,731 |
| 2018-10-22 | $10.19 | $10.39 | $10.14 | $10.26 | $10.26 | 1,781,426 |
| 2018-10-19 | $10.21 | $10.51 | $10.18 | $10.26 | $10.26 | 2,091,585 |
| 2018-10-18 | $10.32 | $10.34 | $10.09 | $10.18 | $10.18 | 1,895,145 |
| 2018-10-17 | $10.39 | $10.64 | $10.31 | $10.45 | $10.45 | 2,334,946 |
| 2018-10-16 | $10.41 | $10.55 | $10.16 | $10.53 | $10.53 | 1,538,120 |
| 2018-10-15 | $10.09 | $10.52 | $9.94 | $10.36 | $10.36 | 1,559,592 |
| 2018-10-12 | $10.14 | $10.26 | $9.91 | $10.02 | $10.02 | 1,891,942 |
| 2018-10-11 | $9.97 | $10.31 | $9.75 | $9.84 | $9.84 | 2,006,944 |
| 2018-10-10 | $10.77 | $10.78 | $10.06 | $10.18 | $10.18 | 2,143,556 |
| 2018-10-09 | $10.39 | $10.89 | $10.37 | $10.78 | $10.78 | 2,062,417 |
| 2018-10-08 | $10.04 | $10.33 | $10.04 | $10.31 | $10.31 | 653,686 |
| 2018-10-05 | $10.09 | $10.30 | $10.02 | $10.21 | $10.21 | 1,057,112 |
| 2018-10-04 | $10.01 | $10.29 | $9.99 | $10.10 | $10.10 | 1,412,694 |
| 2018-10-03 | $9.92 | $10.18 | $9.87 | $10.12 | $10.12 | 1,132,747 |
| 2018-10-02 | $9.86 | $9.94 | $9.75 | $9.92 | $9.92 | 1,664,115 |
| 2018-10-01 | $9.98 | $10.00 | $9.74 | $9.88 | $9.88 | 947,544 |
| 2018-09-28 | $9.50 | $9.93 | $9.50 | $9.88 | $9.88 | 1,165,680 |
| 2018-09-27 | $9.57 | $9.63 | $9.42 | $9.55 | $9.55 | 539,553 |
| 2018-09-26 | $9.34 | $9.65 | $9.34 | $9.49 | $9.49 | 630,349 |
| 2018-09-25 | $9.83 | $9.88 | $9.58 | $9.61 | $9.61 | 653,487 |
| 2018-09-24 | $9.77 | $9.94 | $9.55 | $9.73 | $9.73 | 981,081 |
| 2018-09-21 | $9.85 | $9.96 | $9.72 | $9.74 | $9.74 | 2,473,318 |
| 2018-09-20 | $9.73 | $9.84 | $9.65 | $9.79 | $9.79 | 1,320,480 |
| 2018-09-19 | $9.30 | $9.72 | $9.28 | $9.60 | $9.60 | 1,269,323 |
| 2018-09-18 | $9.20 | $9.50 | $9.20 | $9.30 | $9.30 | 1,552,682 |
| 2018-09-17 | $9.01 | $9.13 | $9.00 | $9.08 | $9.08 | 1,497,708 |
| 2018-09-14 | $8.90 | $9.10 | $8.81 | $9.01 | $9.01 | 1,449,172 |
| 2018-09-13 | $9.13 | $9.15 | $8.87 | $8.89 | $8.89 | 714,274 |
| 2018-09-12 | $9.25 | $9.29 | $9.13 | $9.15 | $9.15 | 984,197 |
| 2018-09-11 | $9.12 | $9.23 | $9.02 | $9.10 | $9.10 | 690,684 |
| 2018-09-10 | $8.92 | $9.19 | $8.90 | $9.10 | $9.10 | 788,041 |
| 2018-09-07 | $8.70 | $8.91 | $8.56 | $8.87 | $8.87 | 854,880 |
| 2018-09-06 | $9.27 | $9.31 | $8.73 | $8.82 | $8.82 | 876,470 |
| 2018-09-05 | $9.46 | $9.48 | $9.13 | $9.29 | $9.29 | 689,864 |
| 2018-09-04 | $9.36 | $9.55 | $9.25 | $9.53 | $9.53 | 1,070,666 |
| 2018-08-31 | $9.15 | $9.36 | $9.07 | $9.36 | $9.36 | 589,617 |
| 2018-08-30 | $9.26 | $9.30 | $9.10 | $9.19 | $9.19 | 440,796 |
| 2018-08-29 | $9.02 | $9.33 | $8.99 | $9.29 | $9.29 | 825,791 |
| 2018-08-28 | $9.20 | $9.28 | $9.00 | $9.02 | $9.02 | 569,572 |
| 2018-08-27 | $9.22 | $9.40 | $9.17 | $9.19 | $9.19 | 465,149 |
| 2018-08-24 | $9.21 | $9.30 | $9.20 | $9.21 | $9.21 | 588,697 |
| 2018-08-23 | $9.08 | $9.18 | $9.02 | $9.12 | $9.12 | 482,304 |
| 2018-08-22 | $9.16 | $9.26 | $9.11 | $9.16 | $9.16 | 788,503 |
| 2018-08-21 | $9.12 | $9.24 | $9.05 | $9.06 | $9.06 | 1,320,968 |
| 2018-08-20 | $8.90 | $9.05 | $8.82 | $8.97 | $8.97 | 1,513,594 |
| 2018-08-17 | $8.91 | $9.02 | $8.87 | $8.94 | $8.94 | 768,605 |
| 2018-08-16 | $8.91 | $9.02 | $8.85 | $8.92 | $8.92 | 738,604 |
| 2018-08-15 | $9.12 | $9.18 | $8.71 | $8.86 | $8.86 | 886,272 |
| 2018-08-14 | $9.18 | $9.37 | $9.18 | $9.22 | $9.22 | 710,627 |
| 2018-08-13 | $9.40 | $9.40 | $9.04 | $9.06 | $9.06 | 887,794 |
| 2018-08-10 | $9.32 | $9.47 | $9.20 | $9.43 | $9.43 | 1,263,021 |
| 2018-08-09 | $9.30 | $9.42 | $9.21 | $9.34 | $9.34 | 961,439 |
| 2018-08-08 | $9.23 | $9.38 | $9.20 | $9.29 | $9.29 | 1,045,353 |
| 2018-08-07 | $9.51 | $9.56 | $9.27 | $9.29 | $9.29 | 2,343,606 |
| 2018-08-06 | $9.35 | $9.49 | $9.30 | $9.36 | $9.36 | 1,862,540 |
| 2018-08-03 | $9.49 | $9.62 | $9.27 | $9.29 | $9.29 | 1,138,200 |
| 2018-08-02 | $9.85 | $9.85 | $9.43 | $9.49 | $9.49 | 2,218,731 |
| 2018-08-01 | $9.89 | $10.12 | $9.84 | $9.99 | $9.99 | 1,740,547 |
| 2018-07-31 | $10.26 | $10.39 | $9.98 | $10.01 | $10.01 | 2,173,566 |
| 2018-07-30 | $10.06 | $10.42 | $10.06 | $10.27 | $10.27 | 3,048,588 |
| 2018-07-27 | $9.87 | $10.25 | $9.82 | $9.94 | $9.94 | 2,504,647 |
| 2018-07-26 | $9.24 | $9.99 | $9.24 | $9.85 | $9.85 | 3,150,499 |
| 2018-07-25 | $9.07 | $9.57 | $8.84 | $9.26 | $9.26 | 2,558,322 |
| 2018-07-24 | $9.50 | $9.58 | $8.77 | $8.99 | $8.99 | 2,390,198 |
| 2018-07-23 | $8.77 | $8.79 | $8.52 | $8.75 | $8.75 | 1,268,065 |
| 2018-07-20 | $8.71 | $8.76 | $8.47 | $8.71 | $8.71 | 1,089,854 |
| 2018-07-19 | $8.56 | $8.75 | $8.56 | $8.61 | $8.61 | 804,114 |
| 2018-07-18 | $8.58 | $8.66 | $8.33 | $8.63 | $8.63 | 945,461 |
| 2018-07-17 | $8.56 | $8.70 | $8.41 | $8.65 | $8.65 | 884,545 |
| 2018-07-16 | $8.44 | $8.58 | $8.38 | $8.56 | $8.56 | 811,501 |
| 2018-07-13 | $8.47 | $8.61 | $8.39 | $8.53 | $8.53 | 1,228,093 |
| 2018-07-12 | $8.48 | $8.48 | $8.10 | $8.41 | $8.41 | 849,394 |
| 2018-07-11 | $8.45 | $8.77 | $8.40 | $8.44 | $8.44 | 1,325,001 |
| 2018-07-10 | $8.49 | $8.58 | $8.34 | $8.57 | $8.57 | 1,095,529 |
| 2018-07-09 | $8.06 | $8.43 | $8.01 | $8.38 | $8.38 | 1,419,269 |
| 2018-07-06 | $7.89 | $8.09 | $7.87 | $8.01 | $8.01 | 752,847 |
| 2018-07-05 | $8.13 | $8.13 | $7.91 | $7.97 | $7.97 | 702,147 |
| 2018-07-03 | $8.28 | $8.32 | $8.04 | $8.06 | $8.06 | 456,266 |
| 2018-07-02 | $8.25 | $8.25 | $7.91 | $8.10 | $8.10 | 4,091,131 |
| 2018-06-29 | $8.50 | $8.87 | $8.32 | $8.33 | $8.33 | 5,086,392 |
| 2018-06-28 | $8.27 | $8.49 | $8.19 | $8.45 | $8.45 | 2,781,920 |
| 2018-06-27 | $7.78 | $8.44 | $7.72 | $8.26 | $8.26 | 2,820,825 |
| 2018-06-26 | $7.48 | $7.73 | $7.41 | $7.65 | $7.65 | 1,853,989 |
| 2018-06-25 | $7.73 | $7.80 | $7.51 | $7.52 | $7.52 | 1,707,179 |
| 2018-06-22 | $7.48 | $7.71 | $7.45 | $7.63 | $7.63 | 1,675,384 |
| 2018-06-21 | $7.35 | $7.36 | $7.13 | $7.16 | $7.16 | 583,040 |
| 2018-06-20 | $7.46 | $7.47 | $7.32 | $7.42 | $7.42 | 365,103 |
| 2018-06-19 | $7.24 | $7.44 | $7.17 | $7.40 | $7.40 | 686,081 |
| 2018-06-18 | $7.16 | $7.38 | $7.16 | $7.33 | $7.33 | 1,359,448 |
| 2018-06-15 | $7.33 | $7.33 | $7.14 | $7.18 | $7.18 | 2,700,446 |
| 2018-06-14 | $7.63 | $7.63 | $7.39 | $7.42 | $7.42 | 743,635 |
| 2018-06-13 | $7.62 | $7.67 | $7.51 | $7.56 | $7.56 | 1,052,986 |
| 2018-06-12 | $7.69 | $7.73 | $7.60 | $7.65 | $7.65 | 973,117 |
| 2018-06-11 | $7.72 | $7.72 | $7.53 | $7.66 | $7.66 | 1,063,770 |
| 2018-06-08 | $8.13 | $8.14 | $7.81 | $7.81 | $7.81 | 885,546 |
| 2018-06-07 | $7.74 | $8.16 | $7.71 | $8.13 | $8.13 | 2,044,270 |
| 2018-06-06 | $7.60 | $7.89 | $7.60 | $7.64 | $7.64 | 2,407,195 |
| 2018-06-05 | $7.37 | $7.62 | $7.37 | $7.59 | $7.59 | 1,227,833 |
| 2018-06-04 | $7.66 | $7.74 | $7.32 | $7.39 | $7.39 | 1,216,981 |
| 2018-06-01 | $7.65 | $7.71 | $7.59 | $7.62 | $7.62 | 910,623 |
| 2018-05-31 | $7.65 | $7.72 | $7.53 | $7.60 | $7.60 | 541,802 |
| 2018-05-30 | $7.53 | $7.83 | $7.53 | $7.70 | $7.70 | 974,407 |
| 2018-05-29 | $7.42 | $7.65 | $7.37 | $7.48 | $7.48 | 1,024,386 |
| 2018-05-25 | $7.50 | $7.56 | $7.34 | $7.55 | $7.55 | 927,658 |
| 2018-05-24 | $7.66 | $7.82 | $7.58 | $7.75 | $7.75 | 1,016,333 |
| 2018-05-23 | $7.91 | $7.98 | $7.80 | $7.80 | $7.80 | 714,266 |
| 2018-05-22 | $8.21 | $8.31 | $7.99 | $8.05 | $8.05 | 858,095 |
| 2018-05-21 | $8.43 | $8.55 | $8.16 | $8.21 | $8.21 | 1,138,911 |
| 2018-05-18 | $8.33 | $8.44 | $8.26 | $8.40 | $8.40 | 2,451,883 |
| 2018-05-17 | $8.13 | $8.36 | $8.11 | $8.30 | $8.30 | 1,019,092 |
| 2018-05-16 | $8.01 | $8.14 | $8.01 | $8.07 | $8.07 | 908,208 |
| 2018-05-15 | $7.97 | $8.04 | $7.90 | $8.00 | $8.00 | 631,522 |
| 2018-05-14 | $8.00 | $8.09 | $7.89 | $7.96 | $7.96 | 1,600,995 |
| 2018-05-11 | $8.09 | $8.14 | $8.00 | $8.00 | $8.00 | 570,827 |
| 2018-05-10 | $8.06 | $8.11 | $7.93 | $8.09 | $8.09 | 971,763 |
| 2018-05-09 | $7.89 | $8.24 | $7.87 | $8.08 | $8.08 | 1,798,830 |
| 2018-05-08 | $7.66 | $7.77 | $7.46 | $7.77 | $7.77 | 1,037,315 |
| 2018-05-07 | $7.70 | $7.89 | $7.66 | $7.69 | $7.69 | 1,210,258 |
| 2018-05-04 | $7.55 | $7.75 | $7.52 | $7.65 | $7.65 | 842,102 |
| 2018-05-03 | $7.75 | $7.79 | $7.47 | $7.54 | $7.54 | 1,168,703 |
| 2018-05-02 | $7.51 | $7.86 | $7.51 | $7.78 | $7.78 | 1,747,606 |
| 2018-05-01 | $7.63 | $7.73 | $7.43 | $7.54 | $7.54 | 3,541,084 |
| 2018-04-30 | $7.82 | $7.83 | $7.67 | $7.72 | $7.72 | 1,836,434 |
| 2018-04-27 | $7.85 | $8.14 | $7.78 | $7.86 | $7.86 | 2,682,241 |
| 2018-04-26 | $7.86 | $7.97 | $7.70 | $7.92 | $7.92 | 4,237,603 |
| 2018-04-25 | $7.38 | $7.70 | $7.24 | $7.58 | $7.58 | 3,809,083 |
| 2018-04-24 | $6.60 | $7.29 | $6.60 | $7.05 | $7.05 | 4,397,885 |
| 2018-04-23 | $6.42 | $6.48 | $6.11 | $6.25 | $6.25 | 1,553,841 |
| 2018-04-20 | $6.44 | $6.50 | $6.33 | $6.49 | $6.49 | 1,209,113 |
| 2018-04-19 | $6.52 | $6.58 | $6.42 | $6.48 | $6.48 | 1,139,109 |
| 2018-04-18 | $6.33 | $6.58 | $6.30 | $6.49 | $6.49 | 2,407,456 |
| 2018-04-17 | $6.27 | $6.27 | $6.08 | $6.24 | $6.24 | 992,389 |
| 2018-04-16 | $6.33 | $6.33 | $6.21 | $6.27 | $6.27 | 1,316,736 |
| 2018-04-13 | $6.43 | $6.43 | $6.31 | $6.33 | $6.33 | 776,347 |
| 2018-04-12 | $6.38 | $6.40 | $6.27 | $6.39 | $6.39 | 665,197 |
| 2018-04-11 | $6.10 | $6.43 | $6.07 | $6.38 | $6.38 | 989,187 |
| 2018-04-10 | $5.82 | $6.18 | $5.82 | $6.10 | $6.10 | 1,731,155 |
| 2018-04-09 | $5.96 | $5.96 | $5.69 | $5.71 | $5.71 | 1,204,178 |
| 2018-04-06 | $6.03 | $6.14 | $5.84 | $5.91 | $5.91 | 1,213,549 |
| 2018-04-05 | $5.87 | $6.12 | $5.87 | $6.09 | $6.09 | 1,474,981 |
| 2018-04-04 | $5.47 | $5.92 | $5.46 | $5.86 | $5.86 | 1,720,074 |
| 2018-04-03 | $5.57 | $5.64 | $5.44 | $5.59 | $5.59 | 1,364,139 |
| 2018-04-02 | $5.69 | $5.77 | $5.45 | $5.52 | $5.52 | 1,355,308 |
| 2018-03-29 | $5.77 | $5.84 | $5.68 | $5.79 | $5.79 | 1,800,965 |
| 2018-03-28 | $5.82 | $5.90 | $5.71 | $5.73 | $5.73 | 1,433,445 |
| 2018-03-27 | $6.05 | $6.19 | $5.79 | $5.82 | $5.82 | 1,858,286 |
| 2018-03-26 | $6.10 | $6.11 | $5.85 | $6.03 | $6.03 | 2,859,520 |
| 2018-03-23 | $6.11 | $6.27 | $5.99 | $5.99 | $5.99 | 1,705,684 |
| 2018-03-22 | $6.16 | $6.23 | $6.07 | $6.07 | $6.07 | 2,515,471 |
| 2018-03-21 | $6.01 | $6.39 | $5.92 | $6.28 | $6.28 | 1,545,550 |
| 2018-03-20 | $5.98 | $6.04 | $5.89 | $5.96 | $5.96 | 814,231 |
| 2018-03-19 | $6.09 | $6.14 | $5.89 | $5.95 | $5.95 | 1,344,639 |
| 2018-03-16 | $6.04 | $6.15 | $5.89 | $6.14 | $6.14 | 3,034,647 |
| 2018-03-15 | $6.10 | $6.20 | $5.99 | $6.02 | $6.02 | 2,882,599 |
| 2018-03-14 | $6.09 | $6.25 | $5.62 | $6.05 | $6.05 | 7,232,899 |
| 2018-03-13 | $6.55 | $6.66 | $6.50 | $6.53 | $6.53 | 854,581 |
| 2018-03-12 | $6.44 | $6.56 | $6.44 | $6.52 | $6.52 | 630,835 |
| 2018-03-09 | $6.31 | $6.50 | $6.31 | $6.45 | $6.45 | 1,181,554 |
| 2018-03-08 | $6.18 | $6.28 | $6.14 | $6.23 | $6.23 | 656,474 |
| 2018-03-07 | $6.16 | $6.32 | $6.01 | $6.18 | $6.18 | 761,107 |
| 2018-03-06 | $6.34 | $6.49 | $6.21 | $6.25 | $6.25 | 728,751 |
| 2018-03-05 | $6.03 | $6.31 | $6.03 | $6.30 | $6.30 | 639,598 |
| 2018-03-02 | $5.91 | $6.13 | $5.83 | $6.09 | $6.09 | 762,126 |
| 2018-03-01 | $5.95 | $6.11 | $5.90 | $5.98 | $5.98 | 1,139,063 |
| 2018-02-28 | $6.39 | $6.40 | $5.96 | $5.96 | $5.96 | 1,223,753 |
| 2018-02-27 | $6.60 | $6.74 | $6.36 | $6.36 | $6.36 | 932,744 |
| 2018-02-26 | $6.62 | $6.68 | $6.41 | $6.60 | $6.60 | 1,840,601 |
| 2018-02-23 | $6.56 | $6.61 | $6.43 | $6.60 | $6.60 | 703,870 |
| 2018-02-22 | $6.40 | $6.69 | $6.36 | $6.48 | $6.48 | 758,276 |
| 2018-02-21 | $6.40 | $6.50 | $6.20 | $6.30 | $6.30 | 1,430,383 |
| 2018-02-20 | $7.00 | $7.08 | $6.41 | $6.45 | $6.45 | 2,160,919 |
| 2018-02-16 | $6.90 | $7.04 | $6.88 | $6.96 | $6.96 | 955,745 |
| 2018-02-15 | $6.94 | $7.10 | $6.87 | $6.96 | $6.96 | 923,973 |
| 2018-02-14 | $6.71 | $7.05 | $6.67 | $6.96 | $6.96 | 975,828 |
| 2018-02-13 | $6.71 | $6.88 | $6.65 | $6.83 | $6.83 | 797,058 |
| 2018-02-12 | $6.70 | $6.91 | $6.52 | $6.82 | $6.82 | 1,111,399 |
| 2018-02-09 | $6.83 | $6.90 | $6.27 | $6.60 | $6.60 | 1,380,539 |
| 2018-02-08 | $7.00 | $7.00 | $6.66 | $6.67 | $6.67 | 1,033,672 |
| 2018-02-07 | $7.23 | $7.35 | $6.93 | $6.98 | $6.98 | 879,918 |
| 2018-02-06 | $6.90 | $7.31 | $6.74 | $7.22 | $7.22 | 1,648,017 |
| 2018-02-05 | $7.27 | $7.58 | $7.05 | $7.07 | $7.07 | 1,009,142 |
| 2018-02-02 | $7.41 | $7.74 | $7.20 | $7.44 | $7.44 | 1,581,536 |
| 2018-02-01 | $7.54 | $7.70 | $7.38 | $7.55 | $7.55 | 3,365,701 |
| 2018-01-31 | $7.70 | $7.73 | $7.44 | $7.53 | $7.53 | 900,231 |
| 2018-01-30 | $7.72 | $7.73 | $7.49 | $7.65 | $7.65 | 702,368 |
| 2018-01-29 | $7.99 | $8.07 | $7.78 | $7.80 | $7.80 | 852,895 |
| 2018-01-26 | $8.17 | $8.20 | $8.04 | $8.08 | $8.08 | 781,192 |
| 2018-01-25 | $8.36 | $8.40 | $8.05 | $8.13 | $8.13 | 1,602,163 |
| 2018-01-24 | $8.42 | $8.45 | $8.07 | $8.27 | $8.27 | 1,609,941 |
| 2018-01-23 | $8.27 | $8.40 | $8.25 | $8.40 | $8.40 | 909,120 |
| 2018-01-22 | $8.21 | $8.29 | $8.18 | $8.28 | $8.28 | 1,041,369 |
| 2018-01-19 | $7.94 | $8.18 | $7.91 | $8.14 | $8.14 | 881,138 |
| 2018-01-18 | $8.25 | $8.30 | $8.02 | $8.03 | $8.03 | 1,179,536 |
| 2018-01-17 | $8.27 | $8.44 | $8.24 | $8.28 | $8.28 | 1,130,304 |
| 2018-01-16 | $8.34 | $8.49 | $7.81 | $8.22 | $8.22 | 2,205,513 |
| 2018-01-12 | $8.32 | $8.70 | $8.30 | $8.68 | $8.68 | 1,587,416 |
| 2018-01-11 | $8.34 | $8.50 | $8.17 | $8.34 | $8.34 | 1,388,887 |
| 2018-01-10 | $8.25 | $8.29 | $8.01 | $8.15 | $8.15 | 1,092,227 |
| 2018-01-09 | $8.34 | $8.39 | $7.95 | $8.19 | $8.19 | 1,466,975 |
| 2018-01-08 | $8.08 | $8.37 | $7.93 | $8.29 | $8.29 | 1,652,349 |
| 2018-01-05 | $8.18 | $8.20 | $8.06 | $8.12 | $8.12 | 1,069,469 |
| 2018-01-04 | $8.04 | $8.25 | $7.97 | $8.18 | $8.18 | 918,520 |
| 2018-01-03 | $7.68 | $8.08 | $7.68 | $8.00 | $8.00 | 1,230,028 |
| 2018-01-02 | $7.58 | $7.67 | $7.40 | $7.64 | $7.64 | 1,485,005 |
| 2017-12-29 | $7.56 | $7.64 | $7.42 | $7.54 | $7.54 | 801,950 |
| 2017-12-28 | $7.55 | $7.58 | $7.46 | $7.54 | $7.54 | 712,577 |
| 2017-12-27 | $7.64 | $7.68 | $7.50 | $7.55 | $7.55 | 697,669 |
| 2017-12-26 | $7.60 | $7.72 | $7.50 | $7.66 | $7.66 | 773,034 |
| 2017-12-22 | $7.59 | $7.73 | $7.49 | $7.58 | $7.58 | 1,026,562 |
| 2017-12-21 | $7.20 | $7.71 | $7.12 | $7.64 | $7.64 | 1,566,596 |
| 2017-12-20 | $6.91 | $7.19 | $6.83 | $7.18 | $7.18 | 1,132,591 |
| 2017-12-19 | $6.84 | $7.06 | $6.80 | $6.87 | $6.87 | 2,153,850 |
| 2017-12-18 | $6.69 | $6.93 | $6.67 | $6.85 | $6.85 | 1,747,302 |
| 2017-12-15 | $6.73 | $6.80 | $6.57 | $6.63 | $6.63 | 2,735,834 |
| 2017-12-14 | $6.73 | $6.82 | $6.58 | $6.75 | $6.75 | 1,046,427 |
| 2017-12-13 | $6.85 | $6.97 | $6.65 | $6.68 | $6.68 | 937,852 |
| 2017-12-12 | $6.76 | $6.90 | $6.74 | $6.84 | $6.84 | 1,156,275 |
| 2017-12-11 | $6.52 | $6.73 | $6.47 | $6.71 | $6.71 | 1,450,177 |
| 2017-12-08 | $6.47 | $6.60 | $6.41 | $6.50 | $6.50 | 871,898 |
| 2017-12-07 | $6.36 | $6.45 | $6.32 | $6.35 | $6.35 | 2,093,513 |
| 2017-12-06 | $6.60 | $6.65 | $6.34 | $6.37 | $6.37 | 1,422,734 |
| 2017-12-05 | $6.76 | $6.85 | $6.61 | $6.65 | $6.65 | 1,134,980 |
| 2017-12-04 | $6.92 | $7.03 | $6.76 | $6.79 | $6.79 | 849,078 |
| 2017-12-01 | $6.80 | $6.92 | $6.59 | $6.92 | $6.92 | 1,873,967 |
| 2017-11-30 | $6.81 | $6.92 | $6.56 | $6.65 | $6.65 | 1,741,451 |
| 2017-11-29 | $6.76 | $6.82 | $6.53 | $6.71 | $6.71 | 1,031,065 |
| 2017-11-28 | $6.77 | $6.83 | $6.68 | $6.76 | $6.76 | 1,765,707 |
| 2017-11-27 | $6.87 | $6.90 | $6.72 | $6.81 | $6.81 | 1,490,155 |
| 2017-11-24 | $7.04 | $7.10 | $6.80 | $6.91 | $6.91 | 491,958 |
| 2017-11-22 | $6.99 | $7.14 | $6.91 | $6.98 | $6.98 | 872,908 |
| 2017-11-21 | $6.85 | $6.99 | $6.71 | $6.85 | $6.85 | 1,256,198 |
| 2017-11-20 | $6.69 | $6.83 | $6.64 | $6.79 | $6.79 | 1,262,075 |
| 2017-11-17 | $6.41 | $6.79 | $6.38 | $6.74 | $6.74 | 1,592,929 |
| 2017-11-16 | $6.31 | $6.46 | $6.26 | $6.36 | $6.36 | 1,382,346 |
| 2017-11-15 | $6.37 | $6.45 | $6.20 | $6.36 | $6.36 | 1,206,012 |
| 2017-11-14 | $6.80 | $6.83 | $6.48 | $6.50 | $6.50 | 1,428,040 |
| 2017-11-13 | $7.18 | $7.18 | $6.86 | $6.87 | $6.87 | 1,775,300 |
| 2017-11-10 | $7.43 | $7.57 | $7.19 | $7.25 | $7.25 | 1,216,134 |
| 2017-11-09 | $7.24 | $7.51 | $7.24 | $7.46 | $7.46 | 1,062,355 |
| 2017-11-08 | $7.29 | $7.47 | $7.25 | $7.32 | $7.32 | 1,699,710 |
| 2017-11-07 | $7.55 | $7.59 | $7.33 | $7.36 | $7.36 | 1,762,053 |
| 2017-11-06 | $7.21 | $7.61 | $7.21 | $7.50 | $7.50 | 1,698,821 |
| 2017-11-03 | $7.03 | $7.16 | $6.96 | $7.15 | $7.15 | 1,153,137 |
| 2017-11-02 | $6.96 | $7.06 | $6.89 | $7.01 | $7.01 | 1,372,884 |
| 2017-11-01 | $6.94 | $7.12 | $6.83 | $6.91 | $6.91 | 1,401,924 |
| 2017-10-31 | $6.73 | $6.83 | $6.65 | $6.82 | $6.82 | 1,760,813 |
| 2017-10-30 | $6.96 | $7.06 | $6.70 | $6.73 | $6.73 | 1,820,952 |
| 2017-10-27 | $6.91 | $7.02 | $6.77 | $6.98 | $6.98 | 1,413,284 |
| 2017-10-26 | $6.94 | $6.98 | $6.70 | $6.97 | $6.97 | 2,409,751 |
| 2017-10-25 | $6.99 | $7.06 | $6.75 | $6.94 | $6.94 | 1,561,760 |
| 2017-10-24 | $7.22 | $7.22 | $6.95 | $7.04 | $7.04 | 2,020,775 |
| 2017-10-23 | $7.62 | $7.77 | $6.71 | $7.11 | $7.11 | 6,527,414 |
| 2017-10-20 | $7.97 | $7.98 | $7.75 | $7.76 | $7.76 | 1,728,657 |
| 2017-10-19 | $7.79 | $8.04 | $7.73 | $7.89 | $7.89 | 1,573,172 |
| 2017-10-18 | $7.85 | $7.95 | $7.80 | $7.90 | $7.90 | 1,774,597 |
| 2017-10-17 | $7.87 | $7.98 | $7.74 | $7.82 | $7.82 | 1,517,232 |
| 2017-10-16 | $7.95 | $7.98 | $7.69 | $7.88 | $7.88 | 1,582,126 |
| 2017-10-13 | $7.90 | $8.02 | $7.86 | $7.86 | $7.86 | 1,053,848 |
| 2017-10-12 | $7.84 | $8.09 | $7.77 | $7.77 | $7.77 | 2,294,754 |
| 2017-10-11 | $7.68 | $7.97 | $7.61 | $7.85 | $7.85 | 2,767,333 |
| 2017-10-10 | $7.43 | $7.79 | $7.42 | $7.64 | $7.64 | 3,259,922 |
| 2017-10-09 | $6.63 | $7.51 | $6.54 | $7.31 | $7.31 | 4,773,788 |
| 2017-10-06 | $6.71 | $6.81 | $6.50 | $6.63 | $6.63 | 1,509,501 |
| 2017-10-05 | $6.87 | $7.02 | $6.85 | $6.91 | $6.91 | 1,730,421 |
| 2017-10-04 | $7.11 | $7.12 | $6.82 | $6.87 | $6.87 | 1,720,183 |
| 2017-10-03 | $7.01 | $7.10 | $6.98 | $7.08 | $7.08 | 1,600,432 |
| 2017-10-02 | $7.20 | $7.24 | $6.89 | $7.01 | $7.01 | 2,152,013 |
| 2017-09-29 | $7.28 | $7.46 | $7.22 | $7.39 | $7.39 | 1,355,450 |
| 2017-09-28 | $7.30 | $7.39 | $7.16 | $7.37 | $7.37 | 2,176,794 |
| 2017-09-27 | $7.19 | $7.38 | $7.01 | $7.22 | $7.22 | 2,858,320 |
| 2017-09-26 | $7.47 | $7.63 | $7.38 | $7.52 | $7.52 | 1,454,729 |
| 2017-09-25 | $7.62 | $7.74 | $7.38 | $7.53 | $7.53 | 2,075,785 |
| 2017-09-22 | $7.46 | $7.66 | $7.36 | $7.46 | $7.46 | 1,215,044 |
| 2017-09-21 | $7.68 | $7.68 | $7.46 | $7.54 | $7.54 | 812,898 |
| 2017-09-20 | $7.48 | $7.78 | $7.48 | $7.72 | $7.72 | 1,233,189 |
| 2017-09-19 | $7.41 | $7.47 | $7.36 | $7.41 | $7.41 | 1,282,376 |
| 2017-09-18 | $7.33 | $7.48 | $7.28 | $7.39 | $7.39 | 1,255,050 |
| 2017-09-15 | $7.38 | $7.38 | $7.22 | $7.36 | $7.36 | 2,462,825 |
| 2017-09-14 | $7.36 | $7.54 | $7.27 | $7.35 | $7.35 | 958,545 |
| 2017-09-13 | $7.05 | $7.46 | $7.03 | $7.31 | $7.31 | 1,748,015 |
| 2017-09-12 | $6.66 | $7.07 | $6.65 | $7.02 | $7.02 | 1,237,981 |
| 2017-09-11 | $6.46 | $6.69 | $6.39 | $6.63 | $6.63 | 1,021,105 |
| 2017-09-08 | $6.75 | $6.79 | $6.31 | $6.44 | $6.44 | 1,105,322 |
| 2017-09-07 | $6.78 | $6.83 | $6.61 | $6.78 | $6.78 | 897,173 |
| 2017-09-06 | $6.72 | $6.82 | $6.68 | $6.80 | $6.80 | 944,331 |
| 2017-09-05 | $6.54 | $6.70 | $6.49 | $6.68 | $6.68 | 1,123,539 |
| 2017-09-01 | $6.27 | $6.46 | $6.22 | $6.46 | $6.46 | 990,821 |
| 2017-08-31 | $6.33 | $6.50 | $6.23 | $6.27 | $6.27 | 1,243,498 |
| 2017-08-30 | $6.24 | $6.33 | $6.15 | $6.28 | $6.28 | 1,211,733 |
| 2017-08-29 | $6.22 | $6.34 | $6.14 | $6.29 | $6.29 | 962,447 |
| 2017-08-28 | $6.46 | $6.52 | $6.23 | $6.30 | $6.30 | 1,205,990 |
| 2017-08-25 | $6.15 | $6.48 | $6.09 | $6.45 | $6.45 | 1,136,505 |
| 2017-08-24 | $6.10 | $6.22 | $6.05 | $6.10 | $6.10 | 532,378 |
| 2017-08-23 | $6.04 | $6.22 | $5.99 | $6.14 | $6.14 | 834,858 |
| 2017-08-22 | $5.96 | $6.14 | $5.91 | $6.08 | $6.08 | 1,131,536 |
| 2017-08-21 | $5.84 | $5.97 | $5.80 | $5.93 | $5.93 | 1,088,306 |
| 2017-08-18 | $5.66 | $5.99 | $5.66 | $5.91 | $5.91 | 855,956 |
| 2017-08-17 | $5.64 | $5.85 | $5.64 | $5.74 | $5.74 | 1,536,821 |
| 2017-08-16 | $5.79 | $5.89 | $5.63 | $5.66 | $5.66 | 1,286,570 |
| 2017-08-15 | $5.80 | $5.80 | $5.57 | $5.77 | $5.77 | 950,696 |
| 2017-08-14 | $5.86 | $5.93 | $5.75 | $5.87 | $5.87 | 684,641 |
| 2017-08-11 | $5.74 | $5.98 | $5.66 | $5.84 | $5.84 | 1,190,488 |
| 2017-08-10 | $5.98 | $6.13 | $5.81 | $5.85 | $5.85 | 919,391 |
| 2017-08-09 | $6.03 | $6.08 | $5.83 | $5.94 | $5.94 | 1,099,957 |
| 2017-08-08 | $5.99 | $6.22 | $5.93 | $6.00 | $6.00 | 1,004,359 |
| 2017-08-07 | $6.20 | $6.20 | $6.02 | $6.03 | $6.03 | 1,046,375 |
| 2017-08-04 | $6.19 | $6.34 | $6.19 | $6.26 | $6.26 | 970,265 |
| 2017-08-03 | $6.30 | $6.39 | $6.12 | $6.14 | $6.14 | 1,283,083 |
| 2017-08-02 | $6.35 | $6.36 | $6.17 | $6.31 | $6.31 | 1,290,540 |
| 2017-08-01 | $6.51 | $6.54 | $6.32 | $6.44 | $6.44 | 1,547,385 |
| 2017-07-31 | $6.38 | $6.56 | $6.26 | $6.54 | $6.54 | 1,311,338 |
| 2017-07-28 | $6.32 | $6.68 | $6.26 | $6.42 | $6.42 | 1,679,292 |
| 2017-07-27 | $6.07 | $6.41 | $5.95 | $6.34 | $6.34 | 2,490,106 |
| 2017-07-26 | $6.18 | $6.26 | $5.82 | $6.04 | $6.04 | 2,165,169 |
| 2017-07-25 | $6.12 | $6.37 | $5.97 | $6.09 | $6.09 | 2,244,310 |
| 2017-07-24 | $5.61 | $5.94 | $5.37 | $5.91 | $5.91 | 2,118,248 |
| 2017-07-21 | $6.03 | $6.07 | $5.67 | $5.69 | $5.69 | 1,642,813 |
| 2017-07-20 | $6.16 | $6.22 | $5.94 | $5.98 | $5.98 | 1,754,651 |
| 2017-07-19 | $5.70 | $6.16 | $5.67 | $6.14 | $6.14 | 1,361,317 |
| 2017-07-18 | $5.77 | $5.78 | $5.59 | $5.71 | $5.71 | 1,088,858 |
| 2017-07-17 | $5.67 | $5.82 | $5.67 | $5.71 | $5.71 | 969,657 |
| 2017-07-14 | $5.56 | $5.74 | $5.55 | $5.70 | $5.70 | 970,447 |
| 2017-07-13 | $5.40 | $5.57 | $5.34 | $5.54 | $5.54 | 874,130 |
| 2017-07-12 | $5.52 | $5.66 | $5.34 | $5.39 | $5.39 | 1,044,352 |
| 2017-07-11 | $5.42 | $5.50 | $5.21 | $5.42 | $5.42 | 1,510,790 |
| 2017-07-10 | $5.10 | $5.45 | $5.08 | $5.42 | $5.42 | 1,403,875 |
| 2017-07-07 | $5.28 | $5.31 | $5.07 | $5.17 | $5.17 | 1,447,841 |
| 2017-07-06 | $5.48 | $5.53 | $5.28 | $5.32 | $5.32 | 1,376,288 |
| 2017-07-05 | $5.67 | $5.69 | $5.35 | $5.44 | $5.44 | 1,337,802 |
| 2017-07-03 | $5.74 | $5.94 | $5.71 | $5.76 | $5.76 | 1,165,576 |
| 2017-06-30 | $5.59 | $5.64 | $5.39 | $5.64 | $5.64 | 2,018,633 |
| 2017-06-29 | $5.41 | $5.80 | $5.35 | $5.53 | $5.53 | 1,925,907 |
| 2017-06-28 | $5.06 | $5.48 | $5.06 | $5.35 | $5.35 | 1,696,766 |
| 2017-06-27 | $5.20 | $5.32 | $5.09 | $5.12 | $5.12 | 1,286,026 |
| 2017-06-26 | $5.16 | $5.28 | $5.08 | $5.16 | $5.16 | 1,087,603 |
| 2017-06-23 | $5.11 | $5.20 | $5.00 | $5.13 | $5.13 | 1,497,928 |
| 2017-06-22 | $4.99 | $5.16 | $4.99 | $5.07 | $5.07 | 677,268 |
| 2017-06-21 | $5.22 | $5.23 | $4.87 | $4.98 | $4.98 | 1,396,622 |
| 2017-06-20 | $5.29 | $5.31 | $5.13 | $5.28 | $5.28 | 1,049,441 |
| 2017-06-19 | $5.42 | $5.42 | $5.26 | $5.40 | $5.40 | 1,119,989 |
| 2017-06-16 | $5.29 | $5.42 | $5.18 | $5.40 | $5.40 | 2,160,746 |
| 2017-06-15 | $5.36 | $5.48 | $5.25 | $5.28 | $5.28 | 854,062 |
| 2017-06-14 | $5.78 | $5.80 | $5.36 | $5.46 | $5.46 | 1,174,145 |
| 2017-06-13 | $5.67 | $5.93 | $5.57 | $5.83 | $5.83 | 1,995,534 |
| 2017-06-12 | $5.55 | $5.96 | $5.55 | $5.68 | $5.68 | 1,971,928 |
| 2017-06-09 | $5.47 | $5.63 | $5.30 | $5.40 | $5.40 | 2,833,864 |
| 2017-06-08 | $5.48 | $5.61 | $5.41 | $5.42 | $5.42 | 1,182,833 |
| 2017-06-07 | $5.60 | $5.75 | $5.38 | $5.54 | $5.54 | 2,342,091 |
| 2017-06-06 | $5.50 | $5.81 | $5.32 | $5.75 | $5.75 | 2,599,006 |
| 2017-06-05 | $5.20 | $5.69 | $5.20 | $5.50 | $5.50 | 4,180,737 |
| 2017-06-02 | $5.05 | $5.10 | $4.84 | $4.90 | $4.90 | 1,798,389 |
| 2017-06-01 | $5.01 | $5.12 | $4.93 | $5.11 | $5.11 | 3,030,109 |
| 2017-05-31 | $5.03 | $5.03 | $4.82 | $4.98 | $4.98 | 2,291,481 |
| 2017-05-30 | $5.16 | $5.18 | $5.04 | $5.07 | $5.07 | 1,675,670 |
| 2017-05-26 | $5.25 | $5.25 | $5.13 | $5.17 | $5.17 | 1,759,566 |
| 2017-05-25 | $5.69 | $5.77 | $5.23 | $5.24 | $5.24 | 1,662,628 |
| 2017-05-24 | $5.81 | $5.82 | $5.60 | $5.69 | $5.69 | 1,130,039 |
| 2017-05-23 | $5.89 | $5.89 | $5.77 | $5.83 | $5.83 | 1,158,427 |
| 2017-05-22 | $6.02 | $6.08 | $5.82 | $5.87 | $5.87 | 1,000,478 |
| 2017-05-19 | $5.74 | $6.02 | $5.73 | $5.93 | $5.93 | 1,566,081 |
| 2017-05-18 | $5.75 | $5.80 | $5.55 | $5.65 | $5.65 | 2,467,680 |
| 2017-05-17 | $5.91 | $5.99 | $5.70 | $5.83 | $5.83 | 1,693,448 |
| 2017-05-16 | $5.99 | $6.01 | $5.85 | $5.91 | $5.91 | 778,851 |
| 2017-05-15 | $5.91 | $6.09 | $5.89 | $5.94 | $5.94 | 1,307,872 |
| 2017-05-12 | $5.98 | $6.00 | $5.68 | $5.69 | $5.69 | 871,915 |
| 2017-05-11 | $6.11 | $6.14 | $5.93 | $6.00 | $6.00 | 859,562 |
| 2017-05-10 | $5.94 | $6.19 | $5.89 | $6.08 | $6.08 | 1,644,240 |
| 2017-05-09 | $5.90 | $5.97 | $5.84 | $5.86 | $5.86 | 1,200,474 |
| 2017-05-08 | $5.83 | $5.92 | $5.72 | $5.87 | $5.87 | 1,749,437 |
| 2017-05-05 | $5.68 | $5.88 | $5.62 | $5.83 | $5.83 | 2,084,911 |
| 2017-05-04 | $5.96 | $5.96 | $5.67 | $5.68 | $5.68 | 1,924,819 |
| 2017-05-03 | $6.03 | $6.13 | $5.97 | $6.06 | $6.06 | 1,584,727 |
| 2017-05-02 | $6.26 | $6.32 | $6.05 | $6.08 | $6.08 | 1,485,429 |
| 2017-05-01 | $6.06 | $6.27 | $6.03 | $6.25 | $6.25 | 2,978,604 |
| 2017-04-28 | $6.25 | $6.28 | $6.11 | $6.12 | $6.12 | 1,281,052 |
| 2017-04-27 | $6.16 | $6.18 | $5.82 | $6.14 | $6.14 | 2,510,507 |
| 2017-04-26 | $6.20 | $6.56 | $6.16 | $6.26 | $6.26 | 3,306,991 |
| 2017-04-25 | $6.07 | $6.26 | $5.95 | $6.24 | $6.24 | 4,255,088 |
| 2017-04-24 | $7.04 | $7.04 | $6.03 | $6.06 | $6.06 | 6,934,386 |
| 2017-04-21 | $7.22 | $7.26 | $6.96 | $7.09 | $7.09 | 2,116,290 |
| 2017-04-20 | $7.37 | $7.52 | $7.22 | $7.28 | $7.28 | 2,688,015 |
| 2017-04-19 | $7.72 | $7.74 | $7.28 | $7.29 | $7.29 | 2,093,361 |
| 2017-04-18 | $7.49 | $7.82 | $7.43 | $7.67 | $7.67 | 1,651,117 |
| 2017-04-17 | $7.36 | $7.59 | $7.26 | $7.58 | $7.58 | 3,213,338 |
| 2017-04-13 | $7.46 | $7.52 | $7.25 | $7.32 | $7.32 | 1,854,411 |
| 2017-04-12 | $7.83 | $7.94 | $7.43 | $7.49 | $7.49 | 2,071,819 |
| 2017-04-11 | $7.82 | $7.87 | $7.68 | $7.87 | $7.87 | 1,382,919 |
| 2017-04-10 | $7.59 | $7.92 | $7.54 | $7.83 | $7.83 | 1,268,552 |
| 2017-04-07 | $7.77 | $7.86 | $7.42 | $7.54 | $7.54 | 2,264,542 |
| 2017-04-06 | $7.60 | $7.84 | $7.47 | $7.79 | $7.79 | 2,033,885 |
| 2017-04-05 | $7.89 | $7.97 | $7.40 | $7.53 | $7.53 | 2,577,306 |
| 2017-04-04 | $7.65 | $7.80 | $7.56 | $7.76 | $7.76 | 1,243,917 |
| 2017-04-03 | $7.99 | $8.11 | $7.52 | $7.62 | $7.62 | 1,789,630 |
| 2017-03-31 | $7.52 | $7.81 | $7.52 | $7.77 | $7.77 | 1,585,162 |
| 2017-03-30 | $7.63 | $7.73 | $7.51 | $7.54 | $7.54 | 1,844,680 |
| 2017-03-29 | $7.28 | $7.60 | $7.28 | $7.56 | $7.56 | 1,802,435 |
| 2017-03-28 | $7.02 | $7.35 | $6.89 | $7.29 | $7.29 | 1,713,446 |
| 2017-03-27 | $6.93 | $7.04 | $6.87 | $6.94 | $6.94 | 1,885,103 |
| 2017-03-24 | $7.16 | $7.27 | $7.04 | $7.04 | $7.04 | 1,294,934 |
| 2017-03-23 | $7.09 | $7.20 | $6.91 | $7.13 | $7.13 | 1,544,554 |
| 2017-03-22 | $7.08 | $7.24 | $6.91 | $7.11 | $7.11 | 2,031,644 |
| 2017-03-21 | $7.51 | $7.51 | $7.16 | $7.17 | $7.17 | 1,393,766 |
| 2017-03-20 | $7.26 | $7.47 | $7.14 | $7.47 | $7.47 | 2,210,351 |
| 2017-03-17 | $7.46 | $7.49 | $7.26 | $7.36 | $7.36 | 3,144,923 |
| 2017-03-16 | $7.59 | $7.68 | $7.39 | $7.40 | $7.40 | 1,291,402 |
| 2017-03-15 | $7.38 | $7.67 | $7.32 | $7.58 | $7.58 | 2,302,620 |
| 2017-03-14 | $7.39 | $7.39 | $7.07 | $7.23 | $7.23 | 1,455,766 |
| 2017-03-13 | $7.61 | $7.70 | $7.34 | $7.56 | $7.56 | 2,161,479 |
| 2017-03-10 | $7.37 | $7.63 | $7.22 | $7.61 | $7.61 | 2,503,667 |
| 2017-03-09 | $7.25 | $7.36 | $7.07 | $7.26 | $7.26 | 2,898,186 |
| 2017-03-08 | $7.54 | $7.59 | $7.31 | $7.39 | $7.39 | 2,159,861 |
| 2017-03-07 | $7.90 | $7.98 | $7.52 | $7.58 | $7.58 | 1,430,342 |
| 2017-03-06 | $7.93 | $7.93 | $7.54 | $7.89 | $7.89 | 1,357,871 |
| 2017-03-03 | $8.18 | $8.27 | $7.95 | $8.01 | $8.01 | 1,225,761 |
| 2017-03-02 | $8.58 | $8.58 | $8.18 | $8.19 | $8.19 | 840,264 |
| 2017-03-01 | $8.40 | $8.63 | $8.39 | $8.58 | $8.58 | 2,551,586 |
| 2017-02-28 | $8.49 | $8.59 | $8.19 | $8.26 | $8.26 | 2,239,968 |
| 2017-02-27 | $8.18 | $8.65 | $8.14 | $8.61 | $8.61 | 2,800,500 |
| 2017-02-24 | $8.23 | $8.38 | $8.00 | $8.09 | $8.09 | 2,159,873 |
| 2017-02-23 | $8.45 | $8.64 | $8.20 | $8.37 | $8.37 | 2,760,568 |
| 2017-02-22 | $8.50 | $8.55 | $8.17 | $8.28 | $8.28 | 2,849,215 |
| 2017-02-21 | $8.07 | $8.73 | $8.00 | $8.50 | $8.50 | 6,651,016 |
| 2017-02-17 | $7.69 | $7.75 | $7.39 | $7.41 | $7.41 | 2,384,093 |
| 2017-02-16 | $7.97 | $8.03 | $7.72 | $7.73 | $7.73 | 1,926,475 |
| 2017-02-15 | $8.18 | $8.35 | $7.90 | $7.97 | $7.97 | 1,866,542 |
| 2017-02-14 | $7.52 | $8.21 | $7.48 | $8.20 | $8.20 | 7,350,735 |
| 2017-02-13 | $7.64 | $7.70 | $7.48 | $7.49 | $7.49 | 3,627,293 |
| 2017-02-10 | $7.75 | $7.79 | $7.57 | $7.64 | $7.64 | 2,430,788 |
| 2017-02-09 | $7.58 | $7.76 | $7.56 | $7.62 | $7.62 | 3,150,609 |
| 2017-02-08 | $7.53 | $7.67 | $7.28 | $7.50 | $7.50 | 2,995,464 |
| 2017-02-07 | $8.04 | $8.05 | $7.63 | $7.66 | $7.66 | 3,317,962 |
| 2017-02-06 | $8.26 | $8.26 | $7.95 | $8.05 | $8.05 | 2,064,875 |
| 2017-02-03 | $8.05 | $8.33 | $7.81 | $8.26 | $8.26 | 2,942,069 |
| 2017-02-02 | $8.44 | $8.44 | $7.95 | $8.04 | $8.04 | 2,175,228 |
| 2017-02-01 | $8.58 | $8.60 | $7.98 | $8.24 | $8.24 | 2,363,239 |
| 2017-01-31 | $8.25 | $8.52 | $8.12 | $8.48 | $8.48 | 4,511,687 |
| 2017-01-30 | $8.33 | $8.33 | $7.93 | $8.19 | $8.19 | 2,161,867 |
| 2017-01-27 | $8.56 | $8.65 | $8.33 | $8.40 | $8.40 | 1,118,557 |
| 2017-01-26 | $8.47 | $8.65 | $8.47 | $8.64 | $8.64 | 2,746,725 |
| 2017-01-25 | $8.07 | $8.46 | $8.07 | $8.39 | $8.39 | 3,222,599 |
| 2017-01-24 | $8.33 | $8.37 | $7.89 | $8.02 | $8.02 | 2,778,908 |
| 2017-01-23 | $8.50 | $8.50 | $8.14 | $8.25 | $8.25 | 1,953,795 |
| 2017-01-20 | $8.65 | $8.89 | $8.55 | $8.58 | $8.58 | 2,172,537 |
| 2017-01-19 | $8.53 | $8.62 | $8.45 | $8.54 | $8.54 | 1,265,412 |
| 2017-01-18 | $8.45 | $8.57 | $8.36 | $8.50 | $8.50 | 1,695,807 |
| 2017-01-17 | $8.54 | $8.67 | $8.28 | $8.56 | $8.56 | 2,517,792 |
| 2017-01-13 | $8.50 | $8.60 | $8.20 | $8.48 | $8.48 | 3,403,639 |
| 2017-01-12 | $8.73 | $8.79 | $8.32 | $8.53 | $8.53 | 2,120,385 |
| 2017-01-11 | $8.75 | $8.96 | $8.51 | $8.66 | $8.66 | 3,605,470 |
| 2017-01-10 | $9.30 | $9.40 | $8.39 | $8.72 | $8.72 | 7,312,211 |
| 2017-01-09 | $9.19 | $9.37 | $9.04 | $9.34 | $9.34 | 5,383,038 |
| 2017-01-06 | $9.28 | $9.60 | $9.08 | $9.52 | $9.52 | 5,925,809 |
| 2017-01-05 | $9.06 | $9.32 | $8.94 | $9.30 | $9.30 | 27,548,135 |
| 2017-01-04 | $9.38 | $9.82 | $9.35 | $9.69 | $9.69 | 1,270,272 |
| 2017-01-03 | $8.97 | $9.47 | $8.96 | $9.36 | $9.36 | 1,855,824 |
| 2016-12-30 | $8.67 | $8.96 | $8.64 | $8.82 | $8.82 | 1,948,410 |
| 2016-12-29 | $9.03 | $9.15 | $8.66 | $8.67 | $8.67 | 1,042,377 |
| 2016-12-28 | $9.44 | $9.46 | $9.00 | $9.03 | $9.03 | 1,099,193 |
| 2016-12-27 | $9.42 | $9.65 | $9.33 | $9.41 | $9.41 | 865,092 |
| 2016-12-23 | $9.29 | $9.45 | $9.20 | $9.33 | $9.33 | 1,258,299 |
| 2016-12-22 | $9.60 | $9.74 | $9.25 | $9.27 | $9.27 | 1,188,517 |
| 2016-12-21 | $10.20 | $10.20 | $9.52 | $9.55 | $9.55 | 1,257,034 |
| 2016-12-20 | $10.13 | $10.35 | $10.04 | $10.10 | $10.10 | 1,517,386 |
| 2016-12-19 | $10.02 | $10.07 | $9.80 | $10.01 | $10.01 | 1,372,437 |
| 2016-12-16 | $10.48 | $10.50 | $9.93 | $9.96 | $9.96 | 3,776,819 |
| 2016-12-15 | $10.05 | $10.53 | $9.91 | $10.44 | $10.44 | 1,698,037 |
| 2016-12-14 | $10.17 | $10.56 | $9.95 | $10.16 | $10.16 | 2,040,371 |
| 2016-12-13 | $10.49 | $10.58 | $10.19 | $10.31 | $10.31 | 1,656,569 |
| 2016-12-12 | $10.95 | $11.16 | $10.22 | $10.27 | $10.27 | 1,800,411 |
| 2016-12-09 | $10.60 | $10.96 | $10.58 | $10.70 | $10.70 | 1,452,533 |
| 2016-12-08 | $11.21 | $11.21 | $10.35 | $10.52 | $10.52 | 2,507,146 |
| 2016-12-07 | $11.71 | $11.71 | $11.07 | $11.13 | $11.13 | 2,119,375 |
| 2016-12-06 | $11.39 | $11.87 | $11.31 | $11.71 | $11.71 | 1,428,920 |
| 2016-12-05 | $11.42 | $11.78 | $11.42 | $11.54 | $11.54 | 1,367,373 |
| 2016-12-02 | $10.92 | $11.46 | $10.92 | $11.21 | $11.21 | 2,579,810 |
| 2016-12-01 | $10.70 | $11.44 | $10.47 | $11.09 | $11.09 | 2,957,093 |
| 2016-11-30 | $10.22 | $10.86 | $10.13 | $10.45 | $10.45 | 3,713,163 |
| 2016-11-29 | $9.18 | $9.29 | $8.92 | $9.15 | $9.15 | 1,688,800 |
| 2016-11-28 | $10.06 | $10.11 | $9.46 | $9.49 | $9.49 | 1,047,380 |
| 2016-11-25 | $10.17 | $10.23 | $9.93 | $10.00 | $10.00 | 601,021 |
| 2016-11-23 | $9.69 | $10.24 | $9.64 | $10.23 | $10.23 | 1,258,968 |
| 2016-11-22 | $10.03 | $10.08 | $9.58 | $9.84 | $9.84 | 1,957,744 |
| 2016-11-21 | $10.48 | $10.48 | $9.88 | $9.95 | $9.95 | 2,536,316 |
| 2016-11-18 | $9.76 | $9.97 | $9.76 | $9.88 | $9.88 | 965,501 |
| 2016-11-17 | $9.97 | $10.19 | $9.71 | $9.73 | $9.73 | 800,741 |
| 2016-11-16 | $9.80 | $9.92 | $9.63 | $9.87 | $9.87 | 1,326,082 |
| 2016-11-15 | $9.85 | $10.11 | $9.74 | $9.82 | $9.82 | 1,770,508 |
| 2016-11-14 | $9.46 | $9.68 | $9.30 | $9.68 | $9.68 | 1,233,567 |
| 2016-11-11 | $9.22 | $9.49 | $9.13 | $9.46 | $9.46 | 1,294,262 |
| 2016-11-10 | $9.08 | $9.40 | $9.04 | $9.32 | $9.32 | 1,390,275 |
| 2016-11-09 | $8.84 | $9.20 | $8.80 | $9.09 | $9.09 | 1,680,287 |
| 2016-11-08 | $8.72 | $8.98 | $8.60 | $8.87 | $8.87 | 1,263,814 |
| 2016-11-07 | $8.73 | $9.00 | $8.67 | $8.86 | $8.86 | 1,738,773 |
| 2016-11-04 | $8.46 | $8.63 | $8.30 | $8.44 | $8.44 | 2,325,313 |
| 2016-11-03 | $8.50 | $8.66 | $8.40 | $8.59 | $8.59 | 2,157,635 |
| 2016-11-02 | $8.50 | $8.51 | $8.14 | $8.37 | $8.37 | 2,504,337 |
| 2016-11-01 | $8.91 | $9.03 | $8.47 | $8.61 | $8.61 | 2,257,294 |
| 2016-10-31 | $9.04 | $9.09 | $8.58 | $8.72 | $8.72 | 3,936,185 |
| 2016-10-28 | $9.76 | $9.89 | $8.89 | $9.00 | $9.00 | 6,888,009 |
| 2016-10-27 | $9.80 | $10.05 | $9.63 | $9.77 | $9.77 | 2,506,563 |
| 2016-10-26 | $9.60 | $9.91 | $9.52 | $9.75 | $9.75 | 1,747,425 |
| 2016-10-25 | $10.18 | $10.25 | $9.78 | $9.82 | $9.82 | 2,010,581 |
| 2016-10-24 | $10.09 | $10.19 | $9.71 | $10.08 | $10.08 | 2,535,420 |
| 2016-10-21 | $9.78 | $10.54 | $9.65 | $10.07 | $10.07 | 2,462,066 |
| 2016-10-20 | $9.99 | $10.96 | $9.12 | $9.92 | $9.92 | 4,371,316 |
| 2016-10-19 | $9.66 | $9.87 | $9.48 | $9.76 | $9.76 | 2,907,945 |
| 2016-10-18 | $9.61 | $9.70 | $9.49 | $9.53 | $9.53 | 1,719,890 |
| 2016-10-17 | $9.49 | $9.49 | $9.31 | $9.42 | $9.42 | 1,263,432 |
| 2016-10-14 | $9.35 | $9.52 | $9.19 | $9.46 | $9.46 | 1,891,892 |
| 2016-10-13 | $9.15 | $9.70 | $9.10 | $9.27 | $9.27 | 1,389,205 |
| 2016-10-12 | $9.31 | $9.50 | $9.18 | $9.33 | $9.33 | 1,110,465 |
| 2016-10-11 | $9.50 | $9.51 | $9.25 | $9.35 | $9.35 | 1,783,484 |
| 2016-10-10 | $9.28 | $9.70 | $9.28 | $9.59 | $9.59 | 1,552,149 |
| 2016-10-07 | $9.11 | $9.62 | $9.06 | $9.16 | $9.16 | 3,172,419 |
| 2016-10-06 | $9.06 | $9.17 | $8.81 | $8.98 | $8.98 | 2,102,018 |
| 2016-10-05 | $8.47 | $9.05 | $8.46 | $8.85 | $8.85 | 1,826,746 |
| 2016-10-04 | $8.55 | $8.69 | $8.25 | $8.28 | $8.28 | 2,428,561 |
| 2016-10-03 | $8.13 | $8.62 | $8.05 | $8.60 | $8.60 | 2,785,021 |
| 2016-09-30 | $8.07 | $8.30 | $7.83 | $8.13 | $8.13 | 1,890,499 |
| 2016-09-29 | $7.91 | $8.07 | $7.77 | $7.95 | $7.95 | 2,198,809 |
| 2016-09-28 | $7.20 | $7.75 | $7.10 | $7.75 | $7.75 | 3,079,544 |
| 2016-09-27 | $7.23 | $7.25 | $7.07 | $7.13 | $7.13 | 1,578,062 |
| 2016-09-26 | $7.29 | $7.54 | $7.24 | $7.40 | $7.40 | 1,092,237 |
| 2016-09-23 | $7.39 | $7.55 | $7.13 | $7.22 | $7.22 | 927,202 |
| 2016-09-22 | $7.55 | $7.64 | $7.35 | $7.43 | $7.43 | 1,071,659 |
| 2016-09-21 | $7.22 | $7.38 | $7.06 | $7.37 | $7.37 | 1,341,059 |
| 2016-09-20 | $7.03 | $7.14 | $6.86 | $6.99 | $6.99 | 1,346,980 |
| 2016-09-19 | $7.05 | $7.16 | $6.90 | $7.06 | $7.06 | 1,582,805 |
| 2016-09-16 | $6.73 | $6.98 | $6.62 | $6.93 | $6.93 | 2,455,534 |
| 2016-09-15 | $6.82 | $6.96 | $6.71 | $6.87 | $6.87 | 1,002,825 |
| 2016-09-14 | $6.86 | $7.04 | $6.72 | $6.80 | $6.80 | 1,224,829 |
| 2016-09-13 | $7.03 | $7.08 | $6.74 | $6.87 | $6.87 | 1,962,385 |
| 2016-09-12 | $6.88 | $7.27 | $6.75 | $7.23 | $7.23 | 2,069,360 |
| 2016-09-09 | $7.49 | $7.58 | $6.96 | $7.02 | $7.02 | 2,079,470 |
| 2016-09-08 | $7.56 | $7.76 | $7.45 | $7.69 | $7.69 | 1,485,736 |
| 2016-09-07 | $7.65 | $7.72 | $7.47 | $7.49 | $7.49 | 1,079,312 |
| 2016-09-06 | $7.60 | $7.68 | $7.47 | $7.61 | $7.61 | 1,256,633 |
| 2016-09-02 | $7.66 | $7.73 | $7.46 | $7.52 | $7.52 | 1,976,979 |
| 2016-09-01 | $7.49 | $7.52 | $7.08 | $7.50 | $7.50 | 1,783,980 |
| 2016-08-31 | $7.77 | $7.81 | $7.49 | $7.50 | $7.50 | 1,835,494 |
| 2016-08-30 | $7.58 | $7.88 | $7.58 | $7.80 | $7.80 | 1,452,408 |
| 2016-08-29 | $7.46 | $7.70 | $7.42 | $7.60 | $7.60 | 1,087,689 |
| 2016-08-26 | $7.68 | $7.81 | $7.34 | $7.49 | $7.49 | 1,774,106 |
| 2016-08-25 | $7.43 | $7.68 | $7.37 | $7.60 | $7.60 | 1,416,950 |
| 2016-08-24 | $7.98 | $8.10 | $7.39 | $7.47 | $7.47 | 1,717,482 |
| 2016-08-23 | $8.04 | $8.19 | $7.92 | $8.13 | $8.13 | 1,029,650 |
| 2016-08-22 | $8.20 | $8.26 | $7.95 | $8.00 | $8.00 | 913,491 |
| 2016-08-19 | $8.37 | $8.69 | $8.08 | $8.33 | $8.33 | 1,431,275 |
| 2016-08-18 | $8.11 | $8.55 | $8.02 | $8.44 | $8.44 | 1,550,641 |
| 2016-08-17 | $7.98 | $8.05 | $7.72 | $8.01 | $8.01 | 1,643,094 |
| 2016-08-16 | $8.07 | $8.12 | $7.82 | $8.06 | $8.06 | 1,039,514 |
| 2016-08-15 | $7.91 | $8.22 | $7.86 | $8.08 | $8.08 | 1,192,927 |
| 2016-08-12 | $8.46 | $8.54 | $7.65 | $7.82 | $7.82 | 1,992,046 |
| 2016-08-11 | $8.31 | $8.54 | $8.25 | $8.39 | $8.39 | 596,332 |
| 2016-08-10 | $8.35 | $8.53 | $8.16 | $8.21 | $8.21 | 908,561 |
| 2016-08-09 | $8.50 | $8.54 | $8.17 | $8.31 | $8.31 | 1,068,169 |
| 2016-08-08 | $8.34 | $8.59 | $8.28 | $8.44 | $8.44 | 1,457,596 |
| 2016-08-05 | $7.92 | $8.26 | $7.80 | $8.25 | $8.25 | 1,171,410 |
| 2016-08-04 | $7.94 | $8.06 | $7.81 | $7.89 | $7.89 | 708,788 |
| 2016-08-03 | $7.73 | $8.02 | $7.69 | $7.94 | $7.94 | 1,075,635 |
| 2016-08-02 | $7.85 | $8.00 | $7.69 | $7.94 | $7.94 | 1,629,117 |
| 2016-08-01 | $7.82 | $7.88 | $7.58 | $7.78 | $7.78 | 1,638,654 |
| 2016-07-29 | $7.48 | $7.95 | $7.41 | $7.94 | $7.94 | 1,318,677 |
| 2016-07-28 | $7.62 | $7.87 | $7.51 | $7.66 | $7.66 | 1,237,110 |
| 2016-07-27 | $7.58 | $7.87 | $7.55 | $7.68 | $7.68 | 2,023,692 |
| 2016-07-26 | $7.22 | $7.52 | $7.20 | $7.51 | $7.51 | 2,313,675 |
| 2016-07-25 | $7.80 | $7.85 | $7.13 | $7.22 | $7.22 | 2,988,484 |
| 2016-07-22 | $7.60 | $8.05 | $7.39 | $7.93 | $7.93 | 2,833,882 |
| 2016-07-21 | $7.83 | $8.37 | $7.56 | $7.66 | $7.66 | 2,544,368 |
| 2016-07-20 | $6.96 | $7.98 | $6.59 | $7.82 | $7.82 | 3,866,483 |
| 2016-07-19 | $6.79 | $7.32 | $6.71 | $7.03 | $7.03 | 2,445,585 |
| 2016-07-18 | $6.75 | $6.88 | $6.54 | $6.84 | $6.84 | 1,420,544 |
| 2016-07-15 | $6.93 | $6.97 | $6.48 | $6.75 | $6.75 | 1,828,638 |
| 2016-07-14 | $7.14 | $7.32 | $6.88 | $6.90 | $6.90 | 1,759,825 |
| 2016-07-13 | $7.95 | $8.04 | $6.98 | $7.08 | $7.08 | 2,859,434 |
| 2016-07-12 | $7.49 | $7.95 | $7.48 | $7.92 | $7.92 | 1,852,781 |
| 2016-07-11 | $7.54 | $7.69 | $7.28 | $7.29 | $7.29 | 888,505 |
| 2016-07-08 | $7.27 | $7.65 | $7.27 | $7.38 | $7.38 | 1,859,381 |
| 2016-07-07 | $7.05 | $7.36 | $7.02 | $7.11 | $7.11 | 1,698,637 |
| 2016-07-06 | $6.92 | $7.14 | $6.79 | $6.97 | $6.97 | 1,108,955 |
| 2016-07-05 | $7.30 | $7.32 | $6.69 | $6.94 | $6.94 | 1,578,987 |
| 2016-07-01 | $6.75 | $7.46 | $6.69 | $7.43 | $7.43 | 1,622,401 |
| 2016-06-30 | $6.55 | $6.78 | $6.46 | $6.76 | $6.76 | 1,885,688 |
| 2016-06-29 | $6.60 | $6.68 | $6.32 | $6.55 | $6.55 | 2,471,838 |
| 2016-06-28 | $6.42 | $6.51 | $6.28 | $6.40 | $6.40 | 1,389,698 |
| 2016-06-27 | $6.46 | $6.50 | $6.02 | $6.03 | $6.03 | 2,497,885 |
| 2016-06-24 | $6.46 | $6.72 | $6.34 | $6.59 | $6.59 | 2,050,324 |
| 2016-06-23 | $7.09 | $7.17 | $6.87 | $6.95 | $6.95 | 1,377,131 |
| 2016-06-22 | $7.17 | $7.26 | $6.86 | $6.86 | $6.86 | 1,122,008 |
| 2016-06-21 | $7.40 | $7.42 | $7.01 | $7.08 | $7.08 | 1,576,819 |
| 2016-06-20 | $7.48 | $7.61 | $7.34 | $7.38 | $7.38 | 2,074,106 |
| 2016-06-17 | $6.86 | $7.48 | $6.83 | $7.20 | $7.20 | 2,608,306 |
| 2016-06-16 | $7.24 | $7.34 | $6.75 | $6.87 | $6.87 | 2,328,347 |
| 2016-06-15 | $7.45 | $7.67 | $7.23 | $7.42 | $7.42 | 1,315,630 |
| 2016-06-14 | $7.47 | $7.68 | $7.33 | $7.46 | $7.46 | 1,217,226 |
| 2016-06-13 | $7.41 | $7.72 | $7.37 | $7.53 | $7.53 | 1,386,811 |
| 2016-06-10 | $7.97 | $8.05 | $7.58 | $7.65 | $7.65 | 2,123,465 |
| 2016-06-09 | $8.61 | $8.61 | $8.18 | $8.18 | $8.18 | 1,678,554 |
| 2016-06-08 | $8.79 | $8.93 | $8.65 | $8.80 | $8.80 | 1,913,205 |
| 2016-06-07 | $8.50 | $8.67 | $8.34 | $8.62 | $8.62 | 1,699,466 |
| 2016-06-06 | $8.14 | $8.50 | $7.98 | $8.50 | $8.50 | 1,827,235 |
| 2016-06-03 | $7.87 | $8.08 | $7.62 | $8.01 | $8.01 | 2,673,188 |
| 2016-06-02 | $7.85 | $7.93 | $7.64 | $7.85 | $7.85 | 1,696,920 |
| 2016-06-01 | $7.88 | $8.12 | $7.56 | $8.06 | $8.06 | 2,153,375 |
| 2016-05-31 | $7.86 | $8.13 | $7.79 | $8.01 | $8.01 | 1,977,917 |
| 2016-05-27 | $7.88 | $7.91 | $7.61 | $7.83 | $7.83 | 1,675,003 |
| 2016-05-26 | $8.25 | $8.27 | $7.87 | $7.92 | $7.92 | 2,012,203 |
| 2016-05-25 | $7.57 | $8.17 | $7.51 | $8.12 | $8.12 | 1,505,916 |
| 2016-05-24 | $7.60 | $7.60 | $7.28 | $7.45 | $7.45 | 980,475 |
| 2016-05-23 | $7.50 | $7.62 | $7.34 | $7.48 | $7.48 | 1,020,439 |
| 2016-05-20 | $7.16 | $7.63 | $7.13 | $7.57 | $7.57 | 1,165,231 |
| 2016-05-19 | $7.06 | $7.23 | $6.81 | $7.10 | $7.10 | 1,232,303 |
| 2016-05-18 | $7.42 | $7.54 | $7.11 | $7.18 | $7.18 | 1,215,382 |
| 2016-05-17 | $7.30 | $7.81 | $7.30 | $7.49 | $7.49 | 1,992,376 |
| 2016-05-16 | $7.14 | $7.43 | $7.08 | $7.29 | $7.29 | 1,622,753 |
| 2016-05-13 | $7.07 | $7.29 | $6.88 | $6.93 | $6.93 | 1,648,259 |
| 2016-05-12 | $7.26 | $7.46 | $6.85 | $7.15 | $7.15 | 1,536,196 |
| 2016-05-11 | $7.08 | $7.49 | $6.89 | $7.15 | $7.15 | 978,970 |
| 2016-05-10 | $7.00 | $7.33 | $6.95 | $7.17 | $7.17 | 1,456,286 |
| 2016-05-09 | $7.17 | $7.20 | $6.50 | $6.93 | $6.93 | 1,976,217 |
| 2016-05-06 | $7.15 | $7.46 | $7.07 | $7.29 | $7.29 | 1,790,077 |
| 2016-05-05 | $7.75 | $7.75 | $7.22 | $7.24 | $7.24 | 1,813,217 |
| 2016-05-04 | $7.49 | $7.72 | $7.22 | $7.32 | $7.32 | 1,665,103 |
| 2016-05-03 | $7.99 | $8.05 | $7.37 | $7.47 | $7.47 | 2,629,242 |
| 2016-05-02 | $8.64 | $8.72 | $8.04 | $8.20 | $8.20 | 2,072,395 |
| 2016-04-29 | $8.77 | $9.07 | $8.44 | $8.63 | $8.63 | 3,002,401 |
| 2016-04-28 | $8.48 | $9.03 | $8.47 | $8.63 | $8.63 | 2,360,726 |
| 2016-04-27 | $8.36 | $8.87 | $8.34 | $8.61 | $8.61 | 1,858,018 |
| 2016-04-26 | $8.35 | $8.40 | $7.88 | $8.32 | $8.32 | 1,819,868 |
| 2016-04-25 | $8.30 | $8.57 | $8.06 | $8.23 | $8.23 | 1,974,667 |
| 2016-04-22 | $8.00 | $8.53 | $7.96 | $8.38 | $8.38 | 1,936,672 |
| 2016-04-21 | $8.10 | $8.34 | $7.56 | $7.98 | $7.98 | 3,100,293 |
| 2016-04-20 | $6.78 | $8.25 | $6.66 | $7.91 | $7.91 | 3,310,003 |
| 2016-04-19 | $6.93 | $7.28 | $6.85 | $7.28 | $7.28 | 2,033,826 |
| 2016-04-18 | $6.06 | $6.79 | $5.91 | $6.76 | $6.76 | 1,331,768 |
| 2016-04-15 | $6.37 | $6.53 | $6.24 | $6.34 | $6.34 | 2,324,962 |
| 2016-04-14 | $6.81 | $6.81 | $6.35 | $6.37 | $6.37 | 1,979,943 |
| 2016-04-13 | $6.36 | $6.85 | $6.27 | $6.71 | $6.71 | 2,277,055 |
| 2016-04-12 | $6.41 | $6.54 | $6.17 | $6.29 | $6.29 | 3,284,792 |
| 2016-04-11 | $5.85 | $6.12 | $5.80 | $5.92 | $5.92 | 1,635,513 |
| 2016-04-08 | $5.33 | $6.07 | $5.31 | $5.87 | $5.87 | 2,390,180 |
| 2016-04-07 | $5.11 | $5.27 | $5.02 | $5.12 | $5.12 | 1,944,278 |
| 2016-04-06 | $5.15 | $5.26 | $4.87 | $5.15 | $5.15 | 1,622,796 |
| 2016-04-05 | $5.01 | $5.17 | $4.93 | $5.09 | $5.09 | 1,319,897 |
| 2016-04-04 | $5.38 | $5.44 | $5.06 | $5.09 | $5.09 | 1,561,712 |
| 2016-04-01 | $5.38 | $5.56 | $5.24 | $5.41 | $5.41 | 1,069,198 |
| 2016-03-31 | $5.48 | $5.66 | $5.41 | $5.60 | $5.60 | 1,195,846 |
| 2016-03-30 | $5.53 | $5.62 | $5.25 | $5.47 | $5.47 | 1,350,709 |
| 2016-03-29 | $5.43 | $5.52 | $5.27 | $5.46 | $5.46 | 1,323,381 |
| 2016-03-28 | $5.70 | $5.73 | $5.44 | $5.57 | $5.57 | 1,534,280 |
| 2016-03-24 | $5.18 | $5.50 | $5.04 | $5.34 | $5.34 | 1,954,362 |
| 2016-03-23 | $5.54 | $5.72 | $5.30 | $5.30 | $5.30 | 1,160,593 |
| 2016-03-22 | $5.95 | $6.00 | $5.43 | $5.66 | $5.66 | 1,588,110 |
| 2016-03-21 | $5.53 | $6.09 | $5.52 | $6.05 | $6.05 | 1,972,229 |
| 2016-03-18 | $5.79 | $5.97 | $5.29 | $5.62 | $5.62 | 4,300,336 |
| 2016-03-17 | $4.96 | $5.85 | $4.96 | $5.48 | $5.48 | 4,250,452 |
| 2016-03-16 | $4.65 | $4.69 | $4.47 | $4.60 | $4.60 | 1,174,606 |
| 2016-03-15 | $4.78 | $4.84 | $4.54 | $4.59 | $4.59 | 921,591 |
| 2016-03-14 | $4.99 | $5.07 | $4.81 | $4.91 | $4.91 | 1,276,668 |
| 2016-03-11 | $4.78 | $5.17 | $4.62 | $5.08 | $5.08 | 1,381,934 |
| 2016-03-10 | $4.75 | $4.82 | $4.59 | $4.63 | $4.63 | 1,343,329 |
| 2016-03-09 | $4.81 | $5.03 | $4.55 | $4.82 | $4.82 | 1,221,781 |
| 2016-03-08 | $5.25 | $5.31 | $4.46 | $4.73 | $4.73 | 1,993,750 |
| 2016-03-07 | $4.55 | $5.41 | $4.52 | $5.40 | $5.40 | 3,434,242 |
| 2016-03-04 | $4.79 | $5.24 | $4.45 | $4.55 | $4.55 | 2,972,872 |
| 2016-03-03 | $4.46 | $4.86 | $4.41 | $4.72 | $4.72 | 1,713,659 |
| 2016-03-02 | $4.28 | $4.43 | $4.11 | $4.43 | $4.43 | 1,201,812 |
| 2016-03-01 | $3.98 | $4.32 | $3.84 | $4.28 | $4.28 | 2,377,897 |
| 2016-02-29 | $3.61 | $3.92 | $3.53 | $3.90 | $3.90 | 1,746,366 |
| 2016-02-26 | $3.44 | $3.73 | $3.43 | $3.58 | $3.58 | 1,187,053 |
| 2016-02-25 | $3.39 | $3.47 | $3.10 | $3.33 | $3.33 | 1,418,835 |
| 2016-02-24 | $3.43 | $3.63 | $3.02 | $3.61 | $3.61 | 2,126,133 |
| 2016-02-23 | $3.10 | $3.90 | $2.96 | $3.53 | $3.53 | 3,531,596 |
| 2016-02-22 | $2.93 | $3.21 | $2.86 | $2.96 | $2.96 | 1,892,663 |
| 2016-02-19 | $3.11 | $3.15 | $2.81 | $2.82 | $2.82 | 1,319,895 |
| 2016-02-18 | $3.21 | $3.26 | $3.05 | $3.17 | $3.17 | 1,172,309 |
| 2016-02-17 | $3.06 | $3.28 | $3.00 | $3.18 | $3.18 | 1,089,480 |
| 2016-02-16 | $2.82 | $3.10 | $2.80 | $3.02 | $3.02 | 1,548,416 |
| 2016-02-12 | $2.74 | $2.96 | $2.60 | $2.63 | $2.63 | 1,481,806 |
| 2016-02-11 | $2.93 | $2.93 | $2.64 | $2.65 | $2.65 | 1,821,974 |
| 2016-02-10 | $3.31 | $3.31 | $3.00 | $3.00 | $3.00 | 734,072 |
| 2016-02-09 | $3.37 | $3.37 | $3.15 | $3.29 | $3.29 | 1,206,336 |
| 2016-02-08 | $3.73 | $3.74 | $3.31 | $3.45 | $3.45 | 1,071,110 |
| 2016-02-05 | $3.88 | $4.19 | $3.83 | $3.84 | $3.84 | 980,349 |
| 2016-02-04 | $3.87 | $4.20 | $3.81 | $3.95 | $3.95 | 1,477,943 |
| 2016-02-03 | $3.72 | $3.80 | $3.42 | $3.78 | $3.78 | 1,579,900 |
| 2016-02-02 | $3.83 | $3.83 | $3.54 | $3.65 | $3.65 | 792,551 |
| 2016-02-01 | $3.92 | $4.02 | $3.81 | $3.97 | $3.97 | 775,511 |
| 2016-01-29 | $3.59 | $4.04 | $3.46 | $4.03 | $4.03 | 2,225,134 |
| 2016-01-28 | $3.80 | $3.84 | $3.47 | $3.56 | $3.56 | 1,009,412 |
| 2016-01-27 | $3.47 | $3.78 | $3.44 | $3.57 | $3.57 | 1,448,613 |
| 2016-01-26 | $3.37 | $3.56 | $3.25 | $3.53 | $3.53 | 720,001 |
| 2016-01-25 | $3.46 | $3.47 | $3.19 | $3.28 | $3.28 | 1,851,232 |
| 2016-01-22 | $3.70 | $3.86 | $3.33 | $3.54 | $3.54 | 2,737,117 |
| 2016-01-21 | $3.46 | $3.69 | $3.34 | $3.50 | $3.50 | 2,043,401 |
| 2016-01-20 | $3.05 | $3.45 | $2.83 | $3.38 | $3.38 | 1,718,270 |
| 2016-01-19 | $3.70 | $3.76 | $3.14 | $3.18 | $3.18 | 1,314,040 |
| 2016-01-15 | $3.84 | $3.93 | $3.52 | $3.71 | $3.71 | 1,281,875 |
| 2016-01-14 | $4.12 | $4.27 | $3.82 | $4.15 | $4.15 | 2,301,261 |
| 2016-01-13 | $4.52 | $4.57 | $4.06 | $4.07 | $4.07 | 982,706 |
| 2016-01-12 | $4.80 | $4.81 | $4.20 | $4.42 | $4.42 | 847,045 |
| 2016-01-11 | $4.83 | $4.84 | $4.59 | $4.68 | $4.68 | 807,820 |
| 2016-01-08 | $4.82 | $4.87 | $4.60 | $4.83 | $4.83 | 1,801,361 |
| 2016-01-07 | $4.81 | $4.91 | $4.71 | $4.78 | $4.78 | 2,221,128 |
| 2016-01-06 | $5.04 | $5.10 | $4.92 | $4.97 | $4.97 | 1,084,588 |
| 2016-01-05 | $5.37 | $5.40 | $5.19 | $5.24 | $5.24 | 941,415 |
| 2016-01-04 | $5.21 | $5.42 | $5.13 | $5.37 | $5.37 | 1,188,641 |
| 2015-12-31 | $5.16 | $5.37 | $5.14 | $5.26 | $5.26 | 965,644 |
| 2015-12-30 | $5.13 | $5.31 | $5.09 | $5.23 | $5.23 | 964,687 |
| 2015-12-29 | $5.32 | $5.40 | $4.95 | $5.26 | $5.26 | 859,658 |
| 2015-12-28 | $5.30 | $5.34 | $5.12 | $5.15 | $5.15 | 531,752 |
| 2015-12-24 | $5.61 | $5.65 | $5.45 | $5.45 | $5.45 | 392,335 |
| 2015-12-23 | $5.38 | $5.60 | $5.28 | $5.60 | $5.60 | 929,677 |
| 2015-12-22 | $5.02 | $5.24 | $4.94 | $5.18 | $5.18 | 811,127 |
| 2015-12-21 | $4.72 | $4.99 | $4.51 | $4.96 | $4.96 | 953,720 |
| 2015-12-18 | $4.75 | $4.78 | $4.62 | $4.72 | $4.72 | 2,414,881 |
| 2015-12-17 | $5.16 | $5.21 | $4.74 | $4.77 | $4.77 | 1,196,795 |
| 2015-12-16 | $5.18 | $5.40 | $5.12 | $5.17 | $5.17 | 1,043,462 |
| 2015-12-15 | $5.06 | $5.28 | $5.00 | $5.28 | $5.28 | 1,297,383 |
| 2015-12-14 | $4.94 | $5.07 | $4.87 | $4.95 | $4.95 | 1,082,610 |
| 2015-12-11 | $5.13 | $5.24 | $4.87 | $5.01 | $5.01 | 1,300,300 |
| 2015-12-10 | $5.17 | $5.36 | $5.11 | $5.33 | $5.33 | 1,223,138 |
| 2015-12-09 | $5.39 | $5.52 | $5.05 | $5.23 | $5.23 | 1,202,924 |
| 2015-12-08 | $5.11 | $5.36 | $5.03 | $5.29 | $5.29 | 1,013,691 |
| 2015-12-07 | $5.77 | $5.81 | $5.32 | $5.42 | $5.42 | 1,158,632 |
| 2015-12-04 | $6.17 | $6.32 | $5.86 | $5.96 | $5.96 | 1,467,036 |
| 2015-12-03 | $6.30 | $6.51 | $6.05 | $6.34 | $6.34 | 1,071,862 |
| 2015-12-02 | $6.33 | $6.62 | $6.05 | $6.16 | $6.16 | 1,970,535 |
| 2015-12-01 | $6.45 | $6.50 | $6.19 | $6.45 | $6.45 | 1,075,049 |
| 2015-11-30 | $6.25 | $6.53 | $6.04 | $6.48 | $6.48 | 1,285,920 |
| 2015-11-27 | $6.18 | $6.25 | $6.01 | $6.05 | $6.05 | 349,940 |
| 2015-11-25 | $6.32 | $6.57 | $6.20 | $6.26 | $6.26 | 1,226,647 |
| 2015-11-24 | $5.95 | $6.52 | $5.89 | $6.45 | $6.45 | 1,507,146 |
| 2015-11-23 | $5.58 | $5.87 | $5.52 | $5.86 | $5.86 | 1,093,627 |
| 2015-11-20 | $5.67 | $5.76 | $5.46 | $5.58 | $5.58 | 806,146 |
| 2015-11-19 | $5.83 | $5.86 | $5.55 | $5.63 | $5.63 | 940,326 |
| 2015-11-18 | $5.86 | $6.04 | $5.68 | $5.92 | $5.92 | 806,605 |
| 2015-11-17 | $6.26 | $6.26 | $5.64 | $5.71 | $5.71 | 1,511,583 |
| 2015-11-16 | $5.91 | $6.31 | $5.72 | $6.30 | $6.30 | 935,258 |
| 2015-11-13 | $5.75 | $5.93 | $5.57 | $5.93 | $5.93 | 991,322 |
| 2015-11-12 | $5.90 | $6.16 | $5.81 | $5.83 | $5.83 | 808,041 |
| 2015-11-11 | $6.28 | $6.32 | $5.96 | $6.06 | $6.06 | 1,114,044 |
| 2015-11-10 | $6.27 | $6.39 | $6.18 | $6.29 | $6.29 | 684,141 |
| 2015-11-09 | $6.47 | $6.69 | $6.15 | $6.29 | $6.29 | 1,077,555 |
| 2015-11-06 | $6.12 | $6.50 | $6.02 | $6.48 | $6.48 | 968,851 |
| 2015-11-05 | $6.17 | $6.35 | $6.03 | $6.20 | $6.20 | 837,203 |
| 2015-11-04 | $6.40 | $6.49 | $6.08 | $6.23 | $6.23 | 948,355 |
| 2015-11-03 | $6.04 | $6.57 | $6.01 | $6.38 | $6.38 | 1,425,900 |
| 2015-11-02 | $5.59 | $6.06 | $5.57 | $6.02 | $6.02 | 1,170,767 |
| 2015-10-30 | $5.63 | $5.94 | $5.40 | $5.78 | $5.78 | 2,290,414 |
| 2015-10-29 | $5.93 | $6.21 | $5.56 | $5.59 | $5.59 | 1,962,561 |
| 2015-10-28 | $5.64 | $6.17 | $5.61 | $6.07 | $6.07 | 2,186,387 |
| 2015-10-27 | $5.74 | $5.85 | $5.52 | $5.57 | $5.57 | 1,220,988 |
| 2015-10-26 | $6.35 | $6.40 | $5.72 | $5.87 | $5.87 | 2,400,747 |
| 2015-10-23 | $6.96 | $6.96 | $6.22 | $6.39 | $6.39 | 3,473,589 |
| 2015-10-22 | $6.64 | $7.03 | $6.52 | $6.98 | $6.98 | 2,749,506 |
| 2015-10-21 | $6.51 | $6.74 | $5.81 | $6.55 | $6.55 | 4,366,755 |
| 2015-10-20 | $5.93 | $7.75 | $5.63 | $6.54 | $6.54 | 9,946,463 |
| 2015-10-19 | $5.12 | $5.56 | $5.10 | $5.17 | $5.17 | 2,123,829 |
| 2015-10-16 | $5.85 | $5.92 | $5.27 | $5.30 | $5.30 | 2,105,631 |
| 2015-10-15 | $5.75 | $5.91 | $5.60 | $5.86 | $5.86 | 2,451,891 |
| 2015-10-14 | $5.90 | $5.95 | $5.70 | $5.77 | $5.77 | 1,822,699 |
| 2015-10-13 | $6.04 | $6.23 | $5.89 | $5.90 | $5.90 | 1,170,513 |
| 2015-10-12 | $6.62 | $6.66 | $5.95 | $6.14 | $6.14 | 1,744,825 |
| 2015-10-09 | $6.43 | $6.72 | $6.19 | $6.63 | $6.63 | 2,134,698 |
| 2015-10-08 | $6.03 | $6.45 | $5.95 | $6.44 | $6.44 | 1,685,816 |
| 2015-10-07 | $6.32 | $6.56 | $5.99 | $6.07 | $6.07 | 3,676,374 |
| 2015-10-06 | $5.91 | $6.44 | $5.85 | $6.23 | $6.23 | 1,987,748 |
| 2015-10-05 | $5.56 | $5.98 | $5.56 | $5.88 | $5.88 | 2,321,158 |
| 2015-10-02 | $4.76 | $5.52 | $4.76 | $5.49 | $5.49 | 1,972,271 |
| 2015-10-01 | $4.87 | $5.01 | $4.66 | $4.84 | $4.84 | 14,375,993 |
| 2015-09-30 | $4.87 | $4.90 | $4.67 | $4.79 | $4.79 | 2,053,597 |
| 2015-09-29 | $4.66 | $4.95 | $4.63 | $4.87 | $4.87 | 1,978,260 |
| 2015-09-28 | $4.88 | $4.94 | $4.57 | $4.60 | $4.60 | 1,698,890 |
| 2015-09-25 | $5.16 | $5.18 | $4.62 | $5.01 | $5.01 | 2,572,179 |
| 2015-09-24 | $5.16 | $5.29 | $5.07 | $5.09 | $5.09 | 1,789,902 |
| 2015-09-23 | $5.58 | $5.63 | $5.24 | $5.26 | $5.26 | 1,490,820 |
| 2015-09-22 | $5.82 | $5.86 | $5.38 | $5.55 | $5.55 | 1,779,122 |
| 2015-09-21 | $6.08 | $6.12 | $5.92 | $5.94 | $5.94 | 1,275,215 |
| 2015-09-18 | $5.98 | $6.07 | $5.89 | $6.01 | $6.01 | 3,136,499 |
| 2015-09-17 | $6.32 | $6.39 | $6.11 | $6.15 | $6.15 | 1,213,579 |
| 2015-09-16 | $6.26 | $6.44 | $6.21 | $6.34 | $6.34 | 1,568,646 |
| 2015-09-15 | $6.08 | $6.26 | $6.07 | $6.20 | $6.20 | 690,835 |
| 2015-09-14 | $5.89 | $6.11 | $5.84 | $6.04 | $6.04 | 854,011 |
| 2015-09-11 | $6.04 | $6.04 | $5.81 | $5.89 | $5.89 | 2,124,658 |
| 2015-09-10 | $6.40 | $6.47 | $6.12 | $6.15 | $6.15 | 1,245,738 |
| 2015-09-09 | $6.74 | $6.88 | $6.27 | $6.35 | $6.35 | 962,788 |
| 2015-09-08 | $6.58 | $6.83 | $6.49 | $6.68 | $6.68 | 879,843 |
| 2015-09-04 | $6.66 | $6.69 | $6.49 | $6.53 | $6.53 | 795,995 |
| 2015-09-03 | $7.01 | $7.10 | $6.61 | $6.78 | $6.78 | 2,061,961 |
| 2015-09-02 | $6.82 | $7.02 | $6.66 | $6.96 | $6.96 | 2,888,352 |
| 2015-09-01 | $6.67 | $6.98 | $6.56 | $6.69 | $6.69 | 3,174,862 |
| 2015-08-31 | $6.40 | $6.98 | $6.26 | $6.95 | $6.95 | 2,731,574 |
| 2015-08-28 | $6.32 | $6.70 | $6.24 | $6.50 | $6.50 | 2,001,862 |
| 2015-08-27 | $5.99 | $6.39 | $5.91 | $6.37 | $6.37 | 1,970,320 |
| 2015-08-26 | $5.90 | $6.06 | $5.73 | $5.83 | $5.83 | 2,607,500 |
| 2015-08-25 | $5.82 | $5.83 | $5.52 | $5.59 | $5.59 | 2,044,175 |
| 2015-08-24 | $5.31 | $5.84 | $5.31 | $5.55 | $5.55 | 2,352,578 |
| 2015-08-21 | $5.86 | $6.13 | $5.83 | $5.84 | $5.84 | 2,069,667 |
| 2015-08-20 | $6.51 | $6.63 | $6.01 | $6.06 | $6.06 | 1,582,929 |
| 2015-08-19 | $6.68 | $6.88 | $6.40 | $6.50 | $6.50 | 1,831,433 |
Helix Energy Solutions Group Inc (HLX) News Headlines
.jpg)
Recent Helix Energy Solutions Group Inc (HLX) News
Similar Companies to Helix Energy Solutions Group Inc (HLX) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |