Immunogen Inc (IMGN) Exchange: NASDAQ
Data as of May 2, 2025
$31.23 ($0.00) 0.00%
Immunogen Inc - Daily Information
Click for more stock information on Immunogen Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.23 |
| Previous Close | $31.23 |
| High | $31.23 |
| Low | $31.23 |
| Adjusted Open | $31.23 |
| Previous Adjusted Close | $31.23 |
| Adjusted High | $31.23 |
| Adjusted Low | $31.23 |
About Immunogen Inc (IMGN)
ImmunoGen, Inc. (ImmunoGen) develops targeted, antibody-based therapeutics for the treatment of cancer. ImmunoGen designs linkers that enable antibody-based therapeutics for the treatment of cancer agents to remain stably attached to the antibodies while in the blood stream and be released in their fully active form after delivery to a cancer cell. An anticancer compound made using the Company's Targeted Antibody Payload (TAP), technology consists of a monoclonal antibody. The Company's TAP technology is designed to enable the creation of well-tolerated anticancer products. As of June 30, 2012, ImmunoGen had three wholly owned clinical-stage product candidates included IMGN901, IMGN853, and IMGN529, and other TAP compounds in earlier stages of development.
Invest in Immunogen Inc (IMGN)
Historical Stock Data for Immunogen Inc (IMGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 40 |
| 2024-02-12 | $31.23 | $31.23 | $31.23 | $31.23 | $31.23 | 0 |
| 2024-02-09 | $31.24 | $31.25 | $31.22 | $31.23 | $31.23 | 48,606,862 |
| 2024-02-08 | $31.23 | $31.24 | $31.22 | $31.23 | $31.23 | 49,305,516 |
| 2024-02-07 | $29.50 | $29.69 | $29.41 | $29.55 | $29.55 | 10,516,456 |
| 2024-02-06 | $29.31 | $29.55 | $29.25 | $29.51 | $29.51 | 8,601,393 |
| 2024-02-05 | $29.26 | $29.39 | $29.24 | $29.30 | $29.30 | 4,856,528 |
| 2024-02-02 | $29.36 | $29.47 | $29.21 | $29.26 | $29.26 | 6,353,946 |
| 2024-02-01 | $29.35 | $29.48 | $29.26 | $29.36 | $29.36 | 3,116,474 |
| 2024-01-31 | $29.53 | $29.60 | $29.15 | $29.32 | $29.32 | 6,266,296 |
| 2024-01-30 | $29.48 | $29.54 | $29.37 | $29.39 | $29.39 | 3,917,986 |
| 2024-01-29 | $29.57 | $29.62 | $29.35 | $29.42 | $29.42 | 3,987,568 |
| 2024-01-26 | $29.53 | $29.57 | $29.49 | $29.57 | $29.57 | 2,691,682 |
| 2024-01-25 | $29.56 | $29.58 | $29.49 | $29.50 | $29.50 | 4,429,838 |
| 2024-01-24 | $29.50 | $29.54 | $29.42 | $29.50 | $29.50 | 2,976,056 |
| 2024-01-23 | $29.59 | $29.59 | $29.44 | $29.44 | $29.44 | 6,151,165 |
| 2024-01-22 | $29.53 | $29.62 | $29.52 | $29.54 | $29.54 | 5,117,966 |
| 2024-01-19 | $29.58 | $29.61 | $29.51 | $29.52 | $29.52 | 3,434,284 |
| 2024-01-18 | $29.63 | $29.63 | $29.51 | $29.53 | $29.53 | 4,538,838 |
| 2024-01-17 | $29.62 | $29.70 | $29.57 | $29.59 | $29.59 | 2,431,101 |
| 2024-01-16 | $29.72 | $29.72 | $29.58 | $29.63 | $29.63 | 4,269,677 |
| 2024-01-12 | $29.69 | $29.82 | $29.63 | $29.76 | $29.76 | 5,815,294 |
| 2024-01-11 | $29.71 | $29.90 | $29.65 | $29.70 | $29.70 | 6,153,205 |
| 2024-01-10 | $29.91 | $29.92 | $29.72 | $29.76 | $29.76 | 4,457,610 |
| 2024-01-09 | $29.85 | $30.13 | $29.80 | $29.89 | $29.89 | 11,076,426 |
| 2024-01-08 | $29.58 | $29.90 | $29.55 | $29.85 | $29.85 | 8,799,689 |
| 2024-01-05 | $29.51 | $29.78 | $29.51 | $29.65 | $29.65 | 5,662,456 |
| 2024-01-04 | $29.62 | $29.63 | $29.49 | $29.52 | $29.52 | 4,831,040 |
| 2024-01-03 | $29.62 | $29.65 | $29.50 | $29.50 | $29.50 | 9,732,511 |
| 2024-01-02 | $29.56 | $29.73 | $29.50 | $29.66 | $29.66 | 7,693,249 |
| 2023-12-29 | $29.70 | $29.80 | $29.61 | $29.65 | $29.65 | 4,028,159 |
| 2023-12-28 | $29.79 | $29.88 | $29.67 | $29.71 | $29.71 | 3,224,884 |
| 2023-12-27 | $29.72 | $29.89 | $29.72 | $29.87 | $29.87 | 2,463,227 |
| 2023-12-26 | $29.71 | $29.92 | $29.69 | $29.85 | $29.85 | 2,352,974 |
| 2023-12-22 | $29.68 | $29.73 | $29.54 | $29.70 | $29.70 | 3,085,472 |
| 2023-12-21 | $29.59 | $29.75 | $29.45 | $29.70 | $29.70 | 6,738,424 |
| 2023-12-20 | $29.67 | $29.80 | $29.45 | $29.47 | $29.47 | 4,508,346 |
| 2023-12-19 | $29.62 | $29.91 | $29.60 | $29.86 | $29.86 | 5,077,750 |
| 2023-12-18 | $29.40 | $29.55 | $29.39 | $29.47 | $29.47 | 3,871,443 |
| 2023-12-15 | $29.38 | $29.53 | $29.35 | $29.45 | $29.45 | 10,996,276 |
| 2023-12-14 | $29.78 | $29.82 | $29.46 | $29.47 | $29.47 | 14,021,351 |
| 2023-12-13 | $29.72 | $29.96 | $29.49 | $29.95 | $29.95 | 8,019,655 |
| 2023-12-12 | $29.80 | $29.95 | $29.71 | $29.71 | $29.71 | 10,873,026 |
| 2023-12-11 | $29.25 | $29.93 | $29.20 | $29.65 | $29.65 | 8,850,243 |
| 2023-12-08 | $29.30 | $29.39 | $29.20 | $29.21 | $29.21 | 13,497,248 |
| 2023-12-07 | $29.26 | $29.37 | $29.19 | $29.37 | $29.37 | 12,446,938 |
| 2023-12-06 | $29.20 | $29.44 | $29.17 | $29.34 | $29.34 | 7,732,474 |
| 2023-12-05 | $29.15 | $29.28 | $29.11 | $29.21 | $29.21 | 15,149,447 |
| 2023-12-04 | $29.10 | $29.28 | $29.05 | $29.22 | $29.22 | 13,639,548 |
| 2023-12-01 | $29.25 | $29.35 | $28.94 | $29.32 | $29.32 | 30,162,603 |
| 2023-11-30 | $29.20 | $29.44 | $28.76 | $29.35 | $29.35 | 67,653,043 |
| 2023-11-29 | $16.07 | $16.69 | $15.88 | $16.06 | $16.06 | 4,623,027 |
| 2023-11-28 | $16.12 | $16.21 | $15.67 | $15.98 | $15.98 | 4,500,928 |
| 2023-11-27 | $16.16 | $16.34 | $15.84 | $16.16 | $16.16 | 3,286,704 |
| 2023-11-24 | $16.15 | $16.49 | $15.92 | $16.06 | $16.06 | 2,136,821 |
| 2023-11-22 | $15.28 | $16.26 | $15.14 | $16.14 | $16.14 | 4,625,938 |
| 2023-11-21 | $14.82 | $15.45 | $14.73 | $15.21 | $15.21 | 3,301,042 |
| 2023-11-20 | $15.66 | $16.00 | $14.77 | $14.94 | $14.94 | 5,263,836 |
| 2023-11-17 | $15.71 | $16.42 | $15.61 | $16.11 | $16.11 | 7,420,720 |
| 2023-11-16 | $15.48 | $16.02 | $15.35 | $15.59 | $15.59 | 3,764,874 |
| 2023-11-15 | $15.61 | $16.03 | $15.56 | $15.64 | $15.64 | 6,665,881 |
| 2023-11-14 | $15.46 | $15.94 | $15.18 | $15.76 | $15.76 | 4,972,838 |
| 2023-11-13 | $14.53 | $14.80 | $14.26 | $14.74 | $14.74 | 2,750,138 |
| 2023-11-10 | $14.76 | $14.94 | $14.26 | $14.76 | $14.76 | 4,844,838 |
| 2023-11-09 | $15.95 | $15.96 | $14.62 | $14.74 | $14.74 | 6,557,237 |
| 2023-11-08 | $15.92 | $16.14 | $15.56 | $15.74 | $15.74 | 2,774,524 |
| 2023-11-07 | $16.22 | $16.73 | $15.79 | $15.98 | $15.98 | 6,973,448 |
| 2023-11-06 | $15.96 | $16.21 | $14.88 | $16.02 | $16.02 | 9,552,571 |
| 2023-11-03 | $15.86 | $16.38 | $15.25 | $16.29 | $16.29 | 9,195,957 |
| 2023-11-02 | $15.70 | $16.56 | $15.22 | $15.50 | $15.50 | 14,404,873 |
| 2023-11-01 | $14.58 | $15.01 | $14.46 | $14.94 | $14.94 | 6,300,779 |
| 2023-10-31 | $13.90 | $15.02 | $13.83 | $14.86 | $14.86 | 6,585,173 |
| 2023-10-30 | $15.10 | $15.20 | $14.01 | $14.04 | $14.04 | 5,503,890 |
| 2023-10-27 | $14.92 | $15.43 | $14.67 | $15.00 | $15.00 | 8,068,799 |
| 2023-10-26 | $13.93 | $14.98 | $13.71 | $14.79 | $14.79 | 6,433,564 |
| 2023-10-25 | $13.81 | $13.93 | $13.50 | $13.69 | $13.69 | 5,771,255 |
| 2023-10-24 | $12.60 | $14.15 | $12.46 | $13.92 | $13.92 | 15,179,828 |
| 2023-10-23 | $14.08 | $14.08 | $12.43 | $12.46 | $12.46 | 12,366,397 |
| 2023-10-20 | $14.73 | $14.97 | $14.10 | $14.15 | $14.15 | 5,031,112 |
| 2023-10-19 | $14.72 | $14.75 | $14.17 | $14.60 | $14.60 | 4,340,462 |
| 2023-10-18 | $14.95 | $15.04 | $14.58 | $14.74 | $14.74 | 4,369,539 |
| 2023-10-17 | $14.74 | $15.36 | $14.74 | $14.82 | $14.82 | 3,615,085 |
| 2023-10-16 | $14.29 | $14.70 | $14.10 | $14.64 | $14.64 | 3,057,213 |
| 2023-10-13 | $14.11 | $14.49 | $13.98 | $14.43 | $14.43 | 3,082,111 |
| 2023-10-12 | $14.05 | $14.43 | $14.04 | $14.12 | $14.12 | 4,298,155 |
| 2023-10-11 | $14.58 | $14.74 | $13.70 | $14.15 | $14.15 | 8,311,960 |
| 2023-10-10 | $14.85 | $14.95 | $14.59 | $14.59 | $14.59 | 6,556,359 |
| 2023-10-09 | $15.12 | $15.30 | $14.76 | $14.90 | $14.90 | 4,163,317 |
| 2023-10-06 | $15.24 | $15.58 | $15.02 | $15.37 | $15.37 | 4,025,377 |
| 2023-10-05 | $15.13 | $15.76 | $15.13 | $15.66 | $15.66 | 3,958,437 |
| 2023-10-04 | $15.65 | $15.75 | $15.04 | $15.16 | $15.16 | 2,688,214 |
| 2023-10-03 | $15.78 | $16.06 | $15.53 | $15.80 | $15.80 | 3,095,230 |
| 2023-10-02 | $16.00 | $16.10 | $15.63 | $15.77 | $15.77 | 3,020,595 |
| 2023-09-29 | $16.03 | $16.11 | $15.76 | $15.87 | $15.87 | 3,639,961 |
| 2023-09-28 | $15.31 | $16.03 | $15.21 | $16.00 | $16.00 | 3,079,279 |
| 2023-09-27 | $15.05 | $15.53 | $14.98 | $15.40 | $15.40 | 3,446,771 |
| 2023-09-26 | $14.83 | $15.07 | $14.74 | $14.97 | $14.97 | 2,719,932 |
| 2023-09-25 | $14.79 | $14.79 | $14.50 | $14.63 | $14.63 | 2,646,287 |
| 2023-09-22 | $14.97 | $14.97 | $14.47 | $14.77 | $14.77 | 2,401,036 |
| 2023-09-21 | $14.50 | $15.10 | $14.41 | $14.93 | $14.93 | 3,834,318 |
| 2023-09-20 | $15.73 | $15.74 | $14.60 | $14.64 | $14.64 | 3,910,319 |
| 2023-09-19 | $15.68 | $16.01 | $15.62 | $15.67 | $15.67 | 3,113,662 |
| 2023-09-18 | $15.55 | $15.86 | $15.22 | $15.71 | $15.71 | 4,049,862 |
| 2023-09-15 | $15.34 | $15.88 | $15.30 | $15.72 | $15.72 | 8,075,267 |
| 2023-09-14 | $15.83 | $15.98 | $15.58 | $15.76 | $15.76 | 4,034,850 |
| 2023-09-13 | $16.05 | $16.44 | $15.86 | $15.88 | $15.88 | 5,421,986 |
| 2023-09-12 | $15.66 | $15.89 | $15.38 | $15.45 | $15.45 | 2,507,161 |
| 2023-09-11 | $15.71 | $15.94 | $15.63 | $15.67 | $15.67 | 2,477,477 |
| 2023-09-08 | $15.46 | $15.97 | $15.46 | $15.70 | $15.70 | 2,069,497 |
| 2023-09-07 | $15.49 | $15.63 | $15.17 | $15.49 | $15.49 | 1,936,756 |
| 2023-09-06 | $15.55 | $15.89 | $15.47 | $15.59 | $15.59 | 2,709,111 |
| 2023-09-05 | $15.80 | $15.90 | $15.27 | $15.46 | $15.46 | 2,915,807 |
| 2023-09-01 | $16.04 | $16.23 | $15.87 | $15.92 | $15.92 | 2,538,902 |
| 2023-08-31 | $15.98 | $16.00 | $15.62 | $15.84 | $15.84 | 2,271,374 |
| 2023-08-30 | $16.10 | $16.21 | $15.73 | $15.93 | $15.93 | 2,186,997 |
| 2023-08-29 | $15.99 | $16.28 | $15.66 | $15.99 | $15.99 | 3,596,321 |
| 2023-08-28 | $15.00 | $15.73 | $14.81 | $15.54 | $15.54 | 4,553,537 |
| 2023-08-25 | $15.90 | $16.25 | $15.68 | $16.13 | $16.13 | 2,451,055 |
| 2023-08-24 | $16.48 | $16.48 | $15.82 | $15.90 | $15.90 | 2,408,129 |
| 2023-08-23 | $16.69 | $16.79 | $16.22 | $16.25 | $16.25 | 3,174,156 |
| 2023-08-22 | $16.09 | $16.58 | $16.09 | $16.50 | $16.50 | 2,249,981 |
| 2023-08-21 | $15.65 | $16.27 | $15.53 | $16.11 | $16.11 | 2,000,492 |
| 2023-08-18 | $15.58 | $16.03 | $15.58 | $15.64 | $15.64 | 2,950,872 |
| 2023-08-17 | $16.06 | $16.10 | $15.67 | $15.70 | $15.70 | 2,930,587 |
| 2023-08-16 | $15.47 | $16.19 | $15.42 | $16.09 | $16.09 | 4,558,808 |
| 2023-08-15 | $15.12 | $15.82 | $15.04 | $15.56 | $15.56 | 4,175,297 |
| 2023-08-14 | $14.22 | $15.24 | $14.19 | $15.12 | $15.12 | 5,079,442 |
| 2023-08-11 | $14.06 | $14.65 | $13.95 | $14.37 | $14.37 | 3,794,887 |
| 2023-08-10 | $14.25 | $14.51 | $13.83 | $14.09 | $14.09 | 5,428,118 |
| 2023-08-09 | $14.11 | $14.47 | $13.96 | $14.38 | $14.38 | 4,532,677 |
| 2023-08-08 | $14.48 | $14.71 | $14.07 | $14.14 | $14.14 | 7,345,582 |
| 2023-08-07 | $16.80 | $16.80 | $14.20 | $14.33 | $14.33 | 16,769,642 |
| 2023-08-04 | $16.65 | $17.21 | $16.65 | $17.06 | $17.06 | 6,671,823 |
| 2023-08-03 | $17.00 | $17.02 | $16.49 | $16.58 | $16.58 | 7,646,003 |
| 2023-08-02 | $18.15 | $18.15 | $17.13 | $17.17 | $17.17 | 6,495,549 |
| 2023-08-01 | $17.82 | $18.42 | $17.46 | $18.25 | $18.25 | 5,556,462 |
| 2023-07-31 | $19.19 | $19.19 | $16.78 | $17.82 | $17.82 | 13,781,753 |
| 2023-07-28 | $18.49 | $19.78 | $18.41 | $19.52 | $19.52 | 6,072,000 |
| 2023-07-27 | $18.37 | $18.49 | $17.90 | $18.46 | $18.46 | 5,927,951 |
| 2023-07-26 | $17.89 | $18.04 | $17.63 | $17.94 | $17.94 | 2,712,860 |
| 2023-07-25 | $18.18 | $18.48 | $18.03 | $18.08 | $18.08 | 2,646,611 |
| 2023-07-24 | $19.01 | $19.01 | $16.94 | $18.20 | $18.20 | 4,939,042 |
| 2023-07-21 | $19.17 | $19.51 | $18.97 | $18.99 | $18.99 | 2,336,959 |
| 2023-07-20 | $19.66 | $19.73 | $18.95 | $19.09 | $19.09 | 2,856,033 |
| 2023-07-19 | $19.55 | $20.69 | $19.55 | $19.87 | $19.87 | 6,745,449 |
| 2023-07-18 | $19.49 | $19.68 | $19.14 | $19.44 | $19.44 | 2,396,681 |
| 2023-07-17 | $19.53 | $19.99 | $19.28 | $19.47 | $19.47 | 4,535,812 |
| 2023-07-14 | $18.92 | $19.60 | $18.76 | $19.50 | $19.50 | 4,828,594 |
| 2023-07-13 | $18.73 | $19.00 | $18.51 | $18.82 | $18.82 | 1,721,845 |
| 2023-07-12 | $18.89 | $19.25 | $18.62 | $18.72 | $18.72 | 2,242,724 |
| 2023-07-11 | $18.59 | $18.79 | $18.27 | $18.69 | $18.69 | 2,121,800 |
| 2023-07-10 | $18.41 | $18.81 | $18.36 | $18.79 | $18.79 | 2,425,212 |
| 2023-07-07 | $18.64 | $18.98 | $17.91 | $18.36 | $18.36 | 3,449,193 |
| 2023-07-06 | $18.55 | $18.66 | $18.27 | $18.54 | $18.54 | 1,935,052 |
| 2023-07-05 | $18.73 | $19.17 | $18.55 | $18.66 | $18.66 | 2,276,241 |
| 2023-07-03 | $18.81 | $19.01 | $18.50 | $18.83 | $18.83 | 1,333,724 |
| 2023-06-30 | $18.85 | $19.25 | $18.79 | $18.87 | $18.87 | 3,524,029 |
| 2023-06-29 | $18.86 | $18.96 | $18.47 | $18.79 | $18.79 | 4,143,372 |
| 2023-06-28 | $19.08 | $19.77 | $18.84 | $18.89 | $18.89 | 4,586,286 |
| 2023-06-27 | $19.03 | $19.52 | $18.73 | $19.08 | $19.08 | 3,682,112 |
| 2023-06-26 | $20.00 | $20.10 | $18.89 | $18.92 | $18.92 | 4,918,568 |
| 2023-06-23 | $19.55 | $20.29 | $19.48 | $20.05 | $20.05 | 6,985,830 |
| 2023-06-22 | $18.98 | $19.98 | $18.83 | $19.75 | $19.75 | 5,494,838 |
| 2023-06-21 | $18.90 | $19.47 | $18.50 | $19.21 | $19.21 | 6,057,311 |
| 2023-06-20 | $18.51 | $19.71 | $18.47 | $19.09 | $19.09 | 8,483,712 |
| 2023-06-16 | $18.98 | $19.24 | $18.32 | $18.44 | $18.44 | 32,038,326 |
| 2023-06-15 | $18.55 | $18.93 | $18.03 | $18.70 | $18.70 | 8,895,941 |
| 2023-06-14 | $17.94 | $18.27 | $17.42 | $17.72 | $17.72 | 6,347,368 |
| 2023-06-13 | $18.00 | $18.45 | $17.65 | $17.89 | $17.89 | 5,996,101 |
| 2023-06-12 | $17.29 | $18.21 | $16.89 | $17.81 | $17.81 | 7,495,216 |
| 2023-06-09 | $16.60 | $17.34 | $16.30 | $17.16 | $17.16 | 11,926,769 |
| 2023-06-08 | $14.75 | $15.84 | $14.66 | $15.75 | $15.75 | 6,785,079 |
| 2023-06-07 | $15.10 | $15.26 | $14.65 | $14.71 | $14.71 | 3,921,424 |
| 2023-06-06 | $15.37 | $15.45 | $14.89 | $15.15 | $15.15 | 4,920,240 |
| 2023-06-05 | $14.81 | $15.59 | $14.81 | $15.37 | $15.37 | 10,206,299 |
| 2023-06-02 | $14.22 | $14.54 | $14.10 | $14.37 | $14.37 | 3,851,926 |
| 2023-06-01 | $13.70 | $14.33 | $13.46 | $14.17 | $14.17 | 5,380,640 |
| 2023-05-31 | $13.53 | $13.98 | $13.33 | $13.64 | $13.64 | 5,999,486 |
| 2023-05-30 | $14.06 | $14.16 | $13.24 | $13.45 | $13.45 | 4,449,985 |
| 2023-05-26 | $13.83 | $14.18 | $13.69 | $14.00 | $14.00 | 3,142,554 |
| 2023-05-25 | $13.74 | $14.11 | $13.48 | $13.82 | $13.82 | 6,152,880 |
| 2023-05-24 | $13.80 | $13.98 | $13.46 | $13.67 | $13.67 | 4,620,365 |
| 2023-05-23 | $14.52 | $14.73 | $13.91 | $13.98 | $13.98 | 4,722,734 |
| 2023-05-22 | $14.26 | $14.72 | $13.88 | $14.53 | $14.53 | 4,271,923 |
| 2023-05-19 | $13.87 | $14.91 | $13.67 | $14.25 | $14.25 | 8,649,718 |
| 2023-05-18 | $13.90 | $13.92 | $13.46 | $13.73 | $13.73 | 4,306,749 |
| 2023-05-17 | $13.75 | $14.02 | $13.50 | $13.90 | $13.90 | 5,513,008 |
| 2023-05-16 | $13.10 | $13.87 | $12.92 | $13.69 | $13.69 | 6,462,111 |
| 2023-05-15 | $13.79 | $14.30 | $13.35 | $13.48 | $13.48 | 6,240,620 |
| 2023-05-12 | $13.48 | $13.86 | $13.30 | $13.68 | $13.68 | 4,983,628 |
| 2023-05-11 | $13.50 | $13.69 | $13.25 | $13.48 | $13.48 | 4,953,731 |
| 2023-05-10 | $13.64 | $13.96 | $13.47 | $13.63 | $13.63 | 8,190,121 |
| 2023-05-09 | $13.32 | $13.96 | $13.06 | $13.75 | $13.75 | 11,446,125 |
| 2023-05-08 | $13.09 | $13.79 | $12.70 | $13.34 | $13.34 | 10,899,497 |
| 2023-05-05 | $13.34 | $14.00 | $12.84 | $13.17 | $13.17 | 22,230,206 |
| 2023-05-04 | $12.49 | $13.75 | $11.83 | $13.28 | $13.28 | 27,950,073 |
| 2023-05-03 | $10.59 | $13.31 | $10.31 | $12.26 | $12.26 | 104,828,089 |
| 2023-05-02 | $5.59 | $5.95 | $5.14 | $5.20 | $5.20 | 9,298,833 |
| 2023-05-01 | $5.45 | $5.77 | $5.42 | $5.51 | $5.51 | 9,395,870 |
| 2023-04-28 | $5.21 | $5.56 | $4.89 | $5.39 | $5.39 | 18,556,008 |
| 2023-04-27 | $4.29 | $4.43 | $4.22 | $4.32 | $4.32 | 4,369,724 |
| 2023-04-26 | $4.09 | $4.25 | $4.04 | $4.24 | $4.24 | 2,554,812 |
| 2023-04-25 | $4.01 | $4.15 | $3.99 | $4.12 | $4.12 | 3,004,247 |
| 2023-04-24 | $4.32 | $4.32 | $4.02 | $4.04 | $4.04 | 2,497,465 |
| 2023-04-21 | $4.16 | $4.33 | $4.14 | $4.26 | $4.26 | 3,435,858 |
| 2023-04-20 | $4.28 | $4.34 | $4.12 | $4.15 | $4.15 | 3,424,705 |
| 2023-04-19 | $4.14 | $4.41 | $4.12 | $4.33 | $4.33 | 3,110,344 |
| 2023-04-18 | $4.40 | $4.41 | $4.05 | $4.17 | $4.17 | 3,223,030 |
| 2023-04-17 | $4.09 | $4.39 | $4.02 | $4.33 | $4.33 | 3,149,676 |
| 2023-04-14 | $4.09 | $4.18 | $4.02 | $4.04 | $4.04 | 1,705,720 |
| 2023-04-13 | $3.95 | $4.17 | $3.91 | $4.10 | $4.10 | 2,214,981 |
| 2023-04-12 | $3.90 | $3.99 | $3.88 | $3.89 | $3.89 | 1,895,412 |
| 2023-04-11 | $3.84 | $3.93 | $3.82 | $3.91 | $3.91 | 1,874,105 |
| 2023-04-10 | $4.06 | $4.10 | $3.86 | $3.86 | $3.86 | 2,098,043 |
| 2023-04-06 | $3.97 | $4.10 | $3.91 | $4.06 | $4.06 | 3,507,283 |
| 2023-04-05 | $3.76 | $3.92 | $3.75 | $3.89 | $3.89 | 1,906,698 |
| 2023-04-04 | $3.89 | $3.94 | $3.69 | $3.75 | $3.75 | 2,631,484 |
| 2023-04-03 | $3.83 | $3.95 | $3.74 | $3.84 | $3.84 | 2,395,704 |
| 2023-03-31 | $3.75 | $3.90 | $3.75 | $3.84 | $3.84 | 3,006,025 |
| 2023-03-30 | $3.84 | $3.84 | $3.66 | $3.71 | $3.71 | 2,912,916 |
| 2023-03-29 | $3.71 | $3.84 | $3.66 | $3.83 | $3.83 | 2,094,675 |
| 2023-03-28 | $3.82 | $3.85 | $3.67 | $3.69 | $3.69 | 2,035,838 |
| 2023-03-27 | $3.82 | $3.87 | $3.75 | $3.81 | $3.81 | 1,952,694 |
| 2023-03-24 | $3.70 | $3.83 | $3.66 | $3.79 | $3.79 | 2,218,491 |
| 2023-03-23 | $3.70 | $3.83 | $3.61 | $3.73 | $3.73 | 2,963,444 |
| 2023-03-22 | $3.95 | $3.96 | $3.66 | $3.67 | $3.67 | 2,929,461 |
| 2023-03-21 | $3.95 | $4.02 | $3.94 | $3.94 | $3.94 | 2,280,629 |
| 2023-03-20 | $3.94 | $3.95 | $3.85 | $3.93 | $3.93 | 2,680,920 |
| 2023-03-17 | $4.08 | $4.10 | $3.86 | $3.96 | $3.96 | 5,076,430 |
| 2023-03-16 | $4.04 | $4.14 | $3.99 | $4.08 | $4.08 | 2,953,495 |
| 2023-03-15 | $4.11 | $4.22 | $4.03 | $4.10 | $4.10 | 2,094,671 |
| 2023-03-14 | $4.08 | $4.22 | $4.03 | $4.15 | $4.15 | 3,043,345 |
| 2023-03-13 | $3.80 | $4.15 | $3.78 | $4.04 | $4.04 | 4,511,469 |
| 2023-03-10 | $4.05 | $4.09 | $3.66 | $3.78 | $3.78 | 4,124,323 |
| 2023-03-09 | $4.03 | $4.10 | $4.00 | $4.05 | $4.05 | 4,012,446 |
| 2023-03-08 | $4.19 | $4.22 | $3.92 | $4.00 | $4.00 | 2,735,253 |
| 2023-03-07 | $4.17 | $4.29 | $4.14 | $4.20 | $4.20 | 2,942,613 |
| 2023-03-06 | $4.34 | $4.38 | $4.11 | $4.17 | $4.17 | 2,224,819 |
| 2023-03-03 | $4.51 | $4.54 | $4.31 | $4.37 | $4.37 | 3,489,943 |
| 2023-03-02 | $4.01 | $4.47 | $3.94 | $4.45 | $4.45 | 3,660,208 |
| 2023-03-01 | $4.12 | $4.14 | $3.68 | $4.02 | $4.02 | 8,537,455 |
| 2023-02-28 | $3.89 | $3.96 | $3.81 | $3.88 | $3.88 | 4,547,479 |
| 2023-02-27 | $3.79 | $3.90 | $3.77 | $3.86 | $3.86 | 4,896,195 |
| 2023-02-24 | $3.93 | $3.93 | $3.66 | $3.73 | $3.73 | 5,147,591 |
| 2023-02-23 | $3.95 | $4.01 | $3.85 | $3.97 | $3.97 | 3,795,732 |
| 2023-02-22 | $3.95 | $4.03 | $3.86 | $3.95 | $3.95 | 3,110,309 |
| 2023-02-21 | $4.11 | $4.25 | $3.80 | $3.94 | $3.94 | 6,417,527 |
| 2023-02-17 | $4.09 | $4.21 | $4.04 | $4.18 | $4.18 | 4,341,157 |
| 2023-02-16 | $4.14 | $4.20 | $4.06 | $4.06 | $4.06 | 3,720,911 |
| 2023-02-15 | $4.34 | $4.39 | $4.16 | $4.20 | $4.20 | 5,022,773 |
| 2023-02-14 | $4.21 | $4.38 | $4.19 | $4.36 | $4.36 | 3,500,683 |
| 2023-02-13 | $4.35 | $4.42 | $4.25 | $4.35 | $4.35 | 2,209,439 |
| 2023-02-10 | $4.21 | $4.37 | $4.12 | $4.35 | $4.35 | 6,806,107 |
| 2023-02-09 | $4.58 | $4.60 | $4.21 | $4.21 | $4.21 | 3,763,756 |
| 2023-02-08 | $4.80 | $4.80 | $4.55 | $4.55 | $4.55 | 1,992,326 |
| 2023-02-07 | $4.71 | $4.81 | $4.64 | $4.77 | $4.77 | 2,045,233 |
| 2023-02-06 | $4.65 | $4.75 | $4.55 | $4.71 | $4.71 | 1,369,366 |
| 2023-02-03 | $4.80 | $4.90 | $4.63 | $4.66 | $4.66 | 1,973,722 |
| 2023-02-02 | $4.69 | $4.93 | $4.61 | $4.92 | $4.92 | 3,175,706 |
| 2023-02-01 | $4.58 | $4.76 | $4.51 | $4.63 | $4.63 | 4,814,419 |
| 2023-01-31 | $4.52 | $4.69 | $4.50 | $4.60 | $4.60 | 4,225,439 |
| 2023-01-30 | $4.70 | $4.78 | $4.48 | $4.51 | $4.51 | 3,470,511 |
| 2023-01-27 | $4.72 | $4.87 | $4.70 | $4.75 | $4.75 | 1,684,883 |
| 2023-01-26 | $4.80 | $4.83 | $4.67 | $4.71 | $4.71 | 1,247,283 |
| 2023-01-25 | $4.61 | $4.80 | $4.55 | $4.79 | $4.79 | 2,070,086 |
| 2023-01-24 | $4.61 | $4.74 | $4.50 | $4.67 | $4.67 | 1,825,569 |
| 2023-01-23 | $4.76 | $4.82 | $4.61 | $4.66 | $4.66 | 3,055,979 |
| 2023-01-20 | $4.53 | $4.68 | $4.35 | $4.67 | $4.67 | 3,073,095 |
| 2023-01-19 | $4.48 | $4.61 | $4.39 | $4.46 | $4.46 | 2,814,862 |
| 2023-01-18 | $4.55 | $4.64 | $4.43 | $4.47 | $4.47 | 1,774,863 |
| 2023-01-17 | $4.58 | $4.65 | $4.30 | $4.50 | $4.50 | 3,328,228 |
| 2023-01-13 | $4.70 | $4.82 | $4.36 | $4.53 | $4.53 | 3,575,663 |
| 2023-01-12 | $4.54 | $4.75 | $4.49 | $4.72 | $4.72 | 3,501,591 |
| 2023-01-11 | $4.53 | $4.59 | $4.44 | $4.56 | $4.56 | 2,083,217 |
| 2023-01-10 | $4.14 | $4.59 | $4.13 | $4.57 | $4.57 | 4,670,346 |
| 2023-01-09 | $4.41 | $4.45 | $4.11 | $4.14 | $4.14 | 3,502,048 |
| 2023-01-06 | $4.41 | $4.56 | $4.28 | $4.40 | $4.40 | 3,280,724 |
| 2023-01-05 | $4.77 | $4.86 | $4.37 | $4.40 | $4.40 | 5,148,682 |
| 2023-01-04 | $4.75 | $4.93 | $4.59 | $4.79 | $4.79 | 5,277,109 |
| 2023-01-03 | $4.97 | $5.04 | $4.61 | $4.77 | $4.77 | 5,147,685 |
| 2022-12-30 | $5.10 | $5.16 | $4.63 | $4.96 | $4.96 | 5,345,155 |
| 2022-12-29 | $4.91 | $5.24 | $4.80 | $5.16 | $5.16 | 5,861,811 |
| 2022-12-28 | $4.55 | $4.97 | $4.55 | $4.89 | $4.89 | 3,459,179 |
| 2022-12-27 | $4.67 | $4.73 | $4.52 | $4.55 | $4.55 | 2,249,057 |
| 2022-12-23 | $4.64 | $4.68 | $4.53 | $4.66 | $4.66 | 2,191,178 |
| 2022-12-22 | $4.66 | $4.70 | $4.55 | $4.68 | $4.68 | 1,837,370 |
| 2022-12-21 | $4.80 | $4.81 | $4.61 | $4.71 | $4.71 | 2,299,194 |
| 2022-12-20 | $4.64 | $4.82 | $4.62 | $4.77 | $4.77 | 2,270,050 |
| 2022-12-19 | $4.96 | $4.96 | $4.42 | $4.63 | $4.63 | 3,959,066 |
| 2022-12-16 | $4.93 | $5.01 | $4.85 | $5.00 | $5.00 | 4,731,361 |
| 2022-12-15 | $5.14 | $5.21 | $4.92 | $4.97 | $4.97 | 4,121,075 |
| 2022-12-14 | $5.09 | $5.21 | $5.01 | $5.17 | $5.17 | 5,230,542 |
| 2022-12-13 | $5.17 | $5.21 | $4.96 | $5.12 | $5.12 | 3,187,728 |
| 2022-12-12 | $5.13 | $5.16 | $4.92 | $5.07 | $5.07 | 3,123,828 |
| 2022-12-09 | $5.18 | $5.22 | $5.10 | $5.14 | $5.14 | 2,132,430 |
| 2022-12-08 | $5.24 | $5.28 | $5.07 | $5.19 | $5.19 | 2,695,259 |
| 2022-12-07 | $5.30 | $5.36 | $5.18 | $5.21 | $5.21 | 1,953,226 |
| 2022-12-06 | $5.42 | $5.42 | $5.27 | $5.30 | $5.30 | 1,742,090 |
| 2022-12-05 | $5.45 | $5.49 | $5.34 | $5.43 | $5.43 | 2,063,053 |
| 2022-12-02 | $5.20 | $5.49 | $5.16 | $5.47 | $5.47 | 1,948,082 |
| 2022-12-01 | $5.17 | $5.36 | $5.10 | $5.27 | $5.27 | 3,524,936 |
| 2022-11-30 | $5.08 | $5.19 | $4.96 | $5.19 | $5.19 | 3,471,948 |
| 2022-11-29 | $5.08 | $5.12 | $5.00 | $5.01 | $5.01 | 2,180,126 |
| 2022-11-28 | $5.13 | $5.27 | $5.07 | $5.08 | $5.08 | 3,452,386 |
| 2022-11-25 | $5.11 | $5.21 | $5.06 | $5.15 | $5.15 | 916,959 |
| 2022-11-23 | $5.33 | $5.36 | $5.15 | $5.16 | $5.16 | 1,677,936 |
| 2022-11-22 | $5.36 | $5.36 | $5.14 | $5.29 | $5.29 | 3,297,220 |
| 2022-11-21 | $5.27 | $5.37 | $5.12 | $5.32 | $5.32 | 4,468,409 |
| 2022-11-18 | $5.25 | $5.35 | $5.00 | $5.22 | $5.22 | 5,889,249 |
| 2022-11-17 | $5.12 | $5.34 | $4.96 | $5.15 | $5.15 | 6,274,572 |
| 2022-11-16 | $5.21 | $5.32 | $5.04 | $5.19 | $5.19 | 6,488,308 |
| 2022-11-15 | $6.27 | $6.38 | $4.97 | $5.01 | $5.01 | 15,966,876 |
| 2022-11-14 | $5.36 | $5.86 | $5.35 | $5.76 | $5.76 | 3,268,121 |
| 2022-11-11 | $5.68 | $5.74 | $5.14 | $5.36 | $5.36 | 5,079,749 |
| 2022-11-10 | $5.61 | $5.76 | $5.39 | $5.74 | $5.74 | 4,825,388 |
| 2022-11-09 | $5.65 | $5.67 | $5.34 | $5.35 | $5.35 | 3,172,361 |
| 2022-11-08 | $5.75 | $5.93 | $5.66 | $5.70 | $5.70 | 3,338,791 |
| 2022-11-07 | $5.64 | $6.20 | $5.59 | $5.70 | $5.70 | 3,843,506 |
| 2022-11-04 | $5.99 | $6.00 | $5.41 | $5.57 | $5.57 | 3,455,335 |
| 2022-11-03 | $5.42 | $5.86 | $5.38 | $5.67 | $5.67 | 3,420,433 |
| 2022-11-02 | $5.59 | $5.72 | $5.41 | $5.50 | $5.50 | 3,315,568 |
| 2022-11-01 | $5.90 | $5.99 | $5.33 | $5.62 | $5.62 | 7,320,952 |
| 2022-10-31 | $6.01 | $6.09 | $5.91 | $5.94 | $5.94 | 2,446,676 |
| 2022-10-28 | $5.95 | $6.08 | $5.70 | $6.06 | $6.06 | 3,528,906 |
| 2022-10-27 | $6.22 | $6.37 | $5.88 | $5.89 | $5.89 | 2,195,218 |
| 2022-10-26 | $6.05 | $6.12 | $5.90 | $6.10 | $6.10 | 3,728,164 |
| 2022-10-25 | $6.00 | $6.18 | $6.00 | $6.05 | $6.05 | 4,963,852 |
| 2022-10-24 | $6.19 | $6.25 | $5.95 | $6.00 | $6.00 | 2,093,264 |
| 2022-10-21 | $6.17 | $6.21 | $6.04 | $6.14 | $6.14 | 2,707,479 |
| 2022-10-20 | $6.13 | $6.29 | $6.08 | $6.11 | $6.11 | 2,366,794 |
| 2022-10-19 | $6.27 | $6.34 | $6.04 | $6.09 | $6.09 | 3,975,395 |
| 2022-10-18 | $6.49 | $6.50 | $6.21 | $6.26 | $6.26 | 2,059,134 |
| 2022-10-17 | $6.10 | $6.33 | $6.01 | $6.31 | $6.31 | 3,626,275 |
| 2022-10-14 | $6.28 | $6.33 | $6.04 | $6.05 | $6.05 | 4,080,841 |
| 2022-10-13 | $5.54 | $6.22 | $5.54 | $6.20 | $6.20 | 5,302,666 |
| 2022-10-12 | $5.77 | $5.87 | $5.44 | $5.74 | $5.74 | 2,542,035 |
| 2022-10-11 | $5.48 | $5.95 | $5.48 | $5.78 | $5.78 | 4,505,903 |
| 2022-10-10 | $5.55 | $5.88 | $5.42 | $5.75 | $5.75 | 3,927,262 |
| 2022-10-07 | $5.48 | $5.68 | $5.45 | $5.56 | $5.56 | 3,876,350 |
| 2022-10-06 | $5.67 | $5.94 | $5.54 | $5.59 | $5.59 | 4,911,093 |
| 2022-10-05 | $5.20 | $5.71 | $5.20 | $5.66 | $5.66 | 4,510,040 |
| 2022-10-04 | $4.91 | $5.36 | $4.91 | $5.36 | $5.36 | 4,388,065 |
| 2022-10-03 | $4.87 | $4.95 | $4.67 | $4.85 | $4.85 | 2,820,158 |
| 2022-09-30 | $4.76 | $4.99 | $4.74 | $4.78 | $4.78 | 2,082,555 |
| 2022-09-29 | $4.68 | $4.74 | $4.46 | $4.70 | $4.70 | 4,102,907 |
| 2022-09-28 | $4.74 | $4.88 | $4.63 | $4.71 | $4.71 | 2,361,774 |
| 2022-09-27 | $4.60 | $4.74 | $4.53 | $4.62 | $4.62 | 2,689,474 |
| 2022-09-26 | $4.56 | $4.74 | $4.46 | $4.48 | $4.48 | 1,701,345 |
| 2022-09-23 | $4.70 | $4.74 | $4.43 | $4.58 | $4.58 | 2,349,732 |
| 2022-09-22 | $4.69 | $4.77 | $4.59 | $4.70 | $4.70 | 1,752,925 |
| 2022-09-21 | $5.08 | $5.08 | $4.69 | $4.72 | $4.72 | 2,619,392 |
| 2022-09-20 | $5.15 | $5.25 | $4.96 | $5.04 | $5.04 | 2,189,133 |
| 2022-09-19 | $5.01 | $5.33 | $4.99 | $5.24 | $5.24 | 2,857,248 |
| 2022-09-16 | $5.26 | $5.27 | $4.94 | $5.04 | $5.04 | 8,902,983 |
| 2022-09-15 | $5.06 | $5.42 | $5.06 | $5.38 | $5.38 | 2,166,116 |
| 2022-09-14 | $5.16 | $5.17 | $5.03 | $5.13 | $5.13 | 2,682,208 |
| 2022-09-13 | $5.31 | $5.39 | $5.04 | $5.12 | $5.12 | 3,691,042 |
| 2022-09-12 | $5.47 | $5.49 | $5.29 | $5.44 | $5.44 | 2,177,177 |
| 2022-09-09 | $5.55 | $5.61 | $5.35 | $5.46 | $5.46 | 1,623,542 |
| 2022-09-08 | $5.32 | $5.49 | $5.27 | $5.46 | $5.46 | 1,723,329 |
| 2022-09-07 | $5.10 | $5.37 | $5.06 | $5.36 | $5.36 | 2,353,278 |
| 2022-09-06 | $5.54 | $5.60 | $5.10 | $5.11 | $5.11 | 2,415,598 |
| 2022-09-02 | $5.58 | $5.80 | $5.45 | $5.58 | $5.58 | 2,692,563 |
| 2022-09-01 | $5.73 | $5.76 | $5.38 | $5.51 | $5.51 | 2,233,079 |
| 2022-08-31 | $5.86 | $5.94 | $5.71 | $5.81 | $5.81 | 2,659,990 |
| 2022-08-30 | $5.83 | $5.91 | $5.63 | $5.75 | $5.75 | 2,281,201 |
| 2022-08-29 | $5.79 | $6.02 | $5.75 | $5.80 | $5.80 | 2,844,444 |
| 2022-08-26 | $6.24 | $6.25 | $5.86 | $5.89 | $5.89 | 3,634,132 |
| 2022-08-25 | $6.51 | $6.58 | $6.18 | $6.22 | $6.22 | 2,763,782 |
| 2022-08-24 | $6.11 | $6.63 | $6.09 | $6.47 | $6.47 | 4,364,217 |
| 2022-08-23 | $5.78 | $6.21 | $5.70 | $6.12 | $6.12 | 3,138,774 |
| 2022-08-22 | $5.67 | $5.88 | $5.67 | $5.74 | $5.74 | 2,585,125 |
| 2022-08-19 | $5.75 | $5.90 | $5.65 | $5.73 | $5.73 | 2,667,939 |
| 2022-08-18 | $5.76 | $5.89 | $5.70 | $5.87 | $5.87 | 2,868,037 |
| 2022-08-17 | $5.86 | $5.97 | $5.78 | $5.78 | $5.78 | 3,034,019 |
| 2022-08-16 | $5.80 | $6.06 | $5.73 | $5.94 | $5.94 | 3,906,605 |
| 2022-08-15 | $5.38 | $5.86 | $5.38 | $5.83 | $5.83 | 2,663,127 |
| 2022-08-12 | $5.31 | $5.54 | $5.28 | $5.43 | $5.43 | 6,441,393 |
| 2022-08-11 | $5.30 | $5.52 | $5.20 | $5.24 | $5.24 | 4,065,350 |
| 2022-08-10 | $5.44 | $5.47 | $5.25 | $5.31 | $5.31 | 2,824,473 |
| 2022-08-09 | $5.30 | $5.44 | $5.13 | $5.27 | $5.27 | 2,810,272 |
| 2022-08-08 | $5.51 | $5.55 | $5.17 | $5.39 | $5.39 | 2,033,333 |
| 2022-08-05 | $5.30 | $5.46 | $5.19 | $5.45 | $5.45 | 3,633,788 |
| 2022-08-04 | $4.97 | $5.44 | $4.96 | $5.44 | $5.44 | 2,663,937 |
| 2022-08-03 | $4.79 | $5.20 | $4.79 | $4.92 | $4.92 | 2,610,494 |
| 2022-08-02 | $4.47 | $4.78 | $4.40 | $4.69 | $4.69 | 2,942,726 |
| 2022-08-01 | $4.76 | $4.76 | $4.48 | $4.53 | $4.53 | 4,095,607 |
| 2022-07-29 | $5.15 | $5.19 | $4.54 | $4.74 | $4.74 | 3,454,887 |
| 2022-07-28 | $5.33 | $5.44 | $5.09 | $5.25 | $5.25 | 2,596,128 |
| 2022-07-27 | $5.17 | $5.34 | $5.09 | $5.33 | $5.33 | 3,009,169 |
| 2022-07-26 | $4.94 | $5.26 | $4.91 | $5.13 | $5.13 | 2,283,555 |
| 2022-07-25 | $4.96 | $5.06 | $4.84 | $4.96 | $4.96 | 2,116,532 |
| 2022-07-22 | $5.24 | $5.26 | $4.91 | $4.94 | $4.94 | 3,215,009 |
| 2022-07-21 | $5.11 | $5.26 | $5.08 | $5.20 | $5.20 | 1,622,086 |
| 2022-07-20 | $5.12 | $5.45 | $5.06 | $5.16 | $5.16 | 1,902,146 |
| 2022-07-19 | $5.08 | $5.20 | $4.90 | $5.12 | $5.12 | 4,103,519 |
| 2022-07-18 | $5.44 | $5.54 | $4.96 | $4.99 | $4.99 | 2,764,237 |
| 2022-07-15 | $5.43 | $5.43 | $5.20 | $5.38 | $5.38 | 2,088,805 |
| 2022-07-14 | $5.30 | $5.40 | $5.21 | $5.30 | $5.30 | 2,460,981 |
| 2022-07-13 | $5.03 | $5.42 | $5.03 | $5.36 | $5.36 | 1,915,888 |
| 2022-07-12 | $5.10 | $5.25 | $4.83 | $5.22 | $5.22 | 2,467,714 |
| 2022-07-11 | $5.41 | $5.44 | $5.05 | $5.07 | $5.07 | 2,812,309 |
| 2022-07-08 | $5.28 | $5.54 | $5.21 | $5.46 | $5.46 | 2,493,115 |
| 2022-07-07 | $5.14 | $5.45 | $5.07 | $5.33 | $5.33 | 4,266,547 |
| 2022-07-06 | $4.90 | $5.29 | $4.90 | $5.15 | $5.15 | 5,977,895 |
| 2022-07-05 | $4.57 | $4.93 | $4.51 | $4.90 | $4.90 | 4,891,811 |
| 2022-07-01 | $4.42 | $4.62 | $4.40 | $4.61 | $4.61 | 3,249,575 |
| 2022-06-30 | $4.25 | $4.54 | $4.23 | $4.50 | $4.50 | 3,694,563 |
| 2022-06-29 | $4.32 | $4.38 | $4.22 | $4.36 | $4.36 | 2,392,981 |
| 2022-06-28 | $4.44 | $4.45 | $4.26 | $4.29 | $4.29 | 3,430,736 |
| 2022-06-27 | $4.36 | $4.45 | $4.23 | $4.39 | $4.39 | 2,444,696 |
| 2022-06-24 | $4.43 | $4.51 | $4.28 | $4.31 | $4.31 | 6,475,154 |
| 2022-06-23 | $4.13 | $4.37 | $4.13 | $4.37 | $4.37 | 3,471,933 |
| 2022-06-22 | $4.07 | $4.30 | $4.00 | $4.17 | $4.17 | 3,653,445 |
| 2022-06-21 | $3.83 | $4.24 | $3.83 | $4.10 | $4.10 | 4,968,984 |
| 2022-06-17 | $3.35 | $3.87 | $3.35 | $3.71 | $3.71 | 8,259,098 |
| 2022-06-16 | $3.20 | $3.34 | $3.13 | $3.31 | $3.31 | 2,865,949 |
| 2022-06-15 | $3.26 | $3.42 | $3.20 | $3.37 | $3.37 | 2,854,580 |
| 2022-06-14 | $3.19 | $3.26 | $3.10 | $3.23 | $3.23 | 1,939,824 |
| 2022-06-13 | $3.28 | $3.31 | $3.13 | $3.15 | $3.15 | 3,170,374 |
| 2022-06-10 | $3.58 | $3.63 | $3.38 | $3.39 | $3.39 | 2,797,708 |
| 2022-06-09 | $3.98 | $4.00 | $3.64 | $3.65 | $3.65 | 2,861,554 |
| 2022-06-08 | $4.03 | $4.31 | $3.93 | $4.03 | $4.03 | 2,624,323 |
| 2022-06-07 | $3.64 | $4.09 | $3.60 | $4.05 | $4.05 | 4,794,868 |
| 2022-06-06 | $3.73 | $3.77 | $3.56 | $3.68 | $3.68 | 2,802,939 |
| 2022-06-03 | $3.54 | $3.72 | $3.54 | $3.70 | $3.70 | 3,963,603 |
| 2022-06-02 | $3.63 | $3.68 | $3.54 | $3.57 | $3.57 | 2,696,835 |
| 2022-06-01 | $3.70 | $3.78 | $3.53 | $3.65 | $3.65 | 2,675,320 |
| 2022-05-31 | $3.84 | $3.91 | $3.63 | $3.66 | $3.66 | 4,309,817 |
| 2022-05-27 | $3.66 | $3.85 | $3.56 | $3.84 | $3.84 | 3,169,812 |
| 2022-05-26 | $3.48 | $3.76 | $3.45 | $3.68 | $3.68 | 4,417,888 |
| 2022-05-25 | $3.53 | $3.63 | $3.36 | $3.47 | $3.47 | 3,257,168 |
| 2022-05-24 | $3.52 | $3.61 | $3.40 | $3.54 | $3.54 | 3,378,313 |
| 2022-05-23 | $3.64 | $3.71 | $3.50 | $3.57 | $3.57 | 4,688,242 |
| 2022-05-20 | $3.62 | $3.76 | $3.37 | $3.58 | $3.58 | 5,190,723 |
| 2022-05-19 | $3.45 | $3.59 | $3.39 | $3.53 | $3.53 | 7,340,672 |
| 2022-05-18 | $3.83 | $3.90 | $3.49 | $3.51 | $3.51 | 4,591,478 |
| 2022-05-17 | $3.96 | $4.00 | $3.85 | $3.95 | $3.95 | 6,443,549 |
| 2022-05-16 | $3.85 | $3.95 | $3.73 | $3.82 | $3.82 | 4,197,323 |
| 2022-05-13 | $3.92 | $4.00 | $3.78 | $3.83 | $3.83 | 7,353,723 |
| 2022-05-12 | $3.49 | $3.86 | $3.46 | $3.84 | $3.84 | 5,028,478 |
| 2022-05-11 | $3.93 | $4.00 | $3.52 | $3.54 | $3.54 | 7,489,161 |
| 2022-05-10 | $4.07 | $4.38 | $3.82 | $3.97 | $3.97 | 8,206,679 |
| 2022-05-09 | $4.51 | $4.54 | $3.87 | $3.99 | $3.99 | 5,049,811 |
| 2022-05-06 | $4.51 | $4.74 | $4.33 | $4.63 | $4.63 | 4,218,883 |
| 2022-05-05 | $5.06 | $5.09 | $4.77 | $4.85 | $4.85 | 2,913,830 |
| 2022-05-04 | $5.06 | $5.19 | $4.79 | $5.16 | $5.16 | 2,807,519 |
| 2022-05-03 | $5.06 | $5.19 | $4.90 | $5.05 | $5.05 | 3,027,455 |
| 2022-05-02 | $4.83 | $5.10 | $4.83 | $5.08 | $5.08 | 2,604,950 |
| 2022-04-29 | $4.89 | $5.08 | $4.82 | $4.83 | $4.83 | 2,037,414 |
| 2022-04-28 | $4.85 | $4.89 | $4.55 | $4.89 | $4.89 | 2,050,258 |
| 2022-04-27 | $4.87 | $4.98 | $4.74 | $4.81 | $4.81 | 3,295,588 |
| 2022-04-26 | $5.14 | $5.20 | $4.83 | $4.87 | $4.87 | 3,802,654 |
| 2022-04-25 | $5.00 | $5.19 | $4.97 | $5.18 | $5.18 | 2,002,898 |
| 2022-04-22 | $5.04 | $5.17 | $4.96 | $5.01 | $5.01 | 2,854,490 |
| 2022-04-21 | $5.24 | $5.24 | $4.97 | $5.04 | $5.04 | 3,172,107 |
| 2022-04-20 | $5.24 | $5.26 | $5.04 | $5.16 | $5.16 | 1,433,696 |
| 2022-04-19 | $5.04 | $5.25 | $4.99 | $5.21 | $5.21 | 1,512,429 |
| 2022-04-18 | $5.35 | $5.35 | $4.99 | $5.02 | $5.02 | 2,244,590 |
| 2022-04-14 | $5.44 | $5.46 | $5.33 | $5.35 | $5.35 | 1,616,309 |
| 2022-04-13 | $5.27 | $5.49 | $5.26 | $5.45 | $5.45 | 1,876,262 |
| 2022-04-12 | $5.33 | $5.47 | $5.18 | $5.24 | $5.24 | 1,666,747 |
| 2022-04-11 | $5.49 | $5.50 | $5.27 | $5.27 | $5.27 | 2,033,651 |
| 2022-04-08 | $5.73 | $5.80 | $5.50 | $5.53 | $5.53 | 1,860,187 |
| 2022-04-07 | $5.57 | $5.88 | $5.48 | $5.76 | $5.76 | 3,718,065 |
| 2022-04-06 | $5.41 | $5.63 | $5.41 | $5.60 | $5.60 | 4,841,297 |
| 2022-04-05 | $5.42 | $5.68 | $5.38 | $5.54 | $5.54 | 5,447,009 |
| 2022-04-04 | $5.14 | $5.48 | $5.08 | $5.46 | $5.46 | 5,814,238 |
| 2022-04-01 | $4.76 | $5.09 | $4.76 | $5.06 | $5.06 | 4,321,987 |
| 2022-03-31 | $4.78 | $4.91 | $4.71 | $4.76 | $4.76 | 2,744,465 |
| 2022-03-30 | $4.82 | $4.98 | $4.67 | $4.75 | $4.75 | 3,523,239 |
| 2022-03-29 | $4.40 | $4.94 | $4.40 | $4.86 | $4.86 | 5,288,429 |
| 2022-03-28 | $4.29 | $4.44 | $4.23 | $4.35 | $4.35 | 2,977,533 |
| 2022-03-25 | $4.35 | $4.40 | $4.23 | $4.26 | $4.26 | 2,684,338 |
| 2022-03-24 | $4.44 | $4.53 | $4.36 | $4.38 | $4.38 | 2,580,956 |
| 2022-03-23 | $4.30 | $4.60 | $4.26 | $4.42 | $4.42 | 4,972,465 |
| 2022-03-22 | $4.35 | $4.45 | $4.17 | $4.36 | $4.36 | 8,510,484 |
| 2022-03-21 | $4.26 | $4.37 | $3.83 | $4.30 | $4.30 | 18,452,324 |
| 2022-03-18 | $5.23 | $5.37 | $5.12 | $5.26 | $5.26 | 17,098,963 |
| 2022-03-17 | $5.08 | $5.35 | $5.01 | $5.26 | $5.26 | 3,535,737 |
| 2022-03-16 | $5.04 | $5.14 | $4.92 | $5.10 | $5.10 | 3,920,814 |
| 2022-03-15 | $4.82 | $4.97 | $4.68 | $4.96 | $4.96 | 5,244,013 |
| 2022-03-14 | $5.31 | $5.33 | $4.81 | $4.84 | $4.84 | 5,243,884 |
| 2022-03-11 | $5.58 | $5.64 | $5.31 | $5.33 | $5.33 | 2,441,044 |
| 2022-03-10 | $5.49 | $5.73 | $5.33 | $5.48 | $5.48 | 1,969,356 |
| 2022-03-09 | $5.50 | $5.72 | $5.46 | $5.62 | $5.62 | 2,470,341 |
| 2022-03-08 | $5.26 | $5.62 | $5.17 | $5.38 | $5.38 | 2,240,698 |
| 2022-03-07 | $5.21 | $5.39 | $5.19 | $5.25 | $5.25 | 1,817,088 |
| 2022-03-04 | $5.39 | $5.51 | $5.15 | $5.19 | $5.19 | 1,669,934 |
| 2022-03-03 | $5.67 | $5.74 | $5.38 | $5.47 | $5.47 | 2,634,102 |
| 2022-03-02 | $5.62 | $5.67 | $5.52 | $5.64 | $5.64 | 2,031,264 |
| 2022-03-01 | $5.64 | $5.78 | $5.50 | $5.57 | $5.57 | 2,301,956 |
| 2022-02-28 | $5.48 | $5.76 | $5.48 | $5.64 | $5.64 | 2,744,545 |
| 2022-02-25 | $5.21 | $5.56 | $4.88 | $5.49 | $5.49 | 4,681,920 |
| 2022-02-24 | $4.68 | $5.13 | $4.58 | $5.11 | $5.11 | 3,648,053 |
| 2022-02-23 | $5.07 | $5.23 | $4.79 | $4.79 | $4.79 | 2,833,141 |
| 2022-02-22 | $5.01 | $5.21 | $5.00 | $5.02 | $5.02 | 3,126,412 |
| 2022-02-18 | $5.30 | $5.38 | $5.03 | $5.07 | $5.07 | 3,303,029 |
| 2022-02-17 | $5.52 | $5.59 | $5.29 | $5.34 | $5.34 | 2,129,882 |
| 2022-02-16 | $5.70 | $5.73 | $5.50 | $5.61 | $5.61 | 1,991,798 |
| 2022-02-15 | $5.68 | $5.99 | $5.66 | $5.80 | $5.80 | 6,698,006 |
| 2022-02-14 | $5.77 | $5.83 | $5.53 | $5.54 | $5.54 | 2,562,604 |
| 2022-02-11 | $5.99 | $6.18 | $5.69 | $5.76 | $5.76 | 2,376,275 |
| 2022-02-10 | $5.80 | $6.06 | $5.73 | $5.83 | $5.83 | 2,753,010 |
| 2022-02-09 | $5.81 | $6.03 | $5.79 | $6.00 | $6.00 | 1,894,170 |
| 2022-02-08 | $5.47 | $5.76 | $5.46 | $5.73 | $5.73 | 2,451,269 |
| 2022-02-07 | $5.30 | $5.60 | $5.30 | $5.53 | $5.53 | 4,685,553 |
| 2022-02-04 | $5.12 | $5.39 | $5.12 | $5.32 | $5.32 | 2,383,970 |
| 2022-02-03 | $5.38 | $5.41 | $5.12 | $5.15 | $5.15 | 2,707,225 |
| 2022-02-02 | $5.68 | $5.74 | $5.50 | $5.53 | $5.53 | 1,626,921 |
| 2022-02-01 | $5.68 | $5.86 | $5.50 | $5.77 | $5.77 | 2,233,374 |
| 2022-01-31 | $5.24 | $5.70 | $5.24 | $5.65 | $5.65 | 1,863,775 |
| 2022-01-28 | $5.08 | $5.26 | $4.94 | $5.24 | $5.24 | 3,192,938 |
| 2022-01-27 | $5.38 | $5.46 | $5.06 | $5.09 | $5.09 | 2,140,157 |
| 2022-01-26 | $5.45 | $5.68 | $5.26 | $5.31 | $5.31 | 2,226,023 |
| 2022-01-25 | $5.31 | $5.44 | $5.21 | $5.40 | $5.40 | 2,376,850 |
| 2022-01-24 | $5.18 | $5.46 | $4.91 | $5.45 | $5.45 | 3,592,149 |
| 2022-01-21 | $5.44 | $5.60 | $5.18 | $5.25 | $5.25 | 2,881,914 |
| 2022-01-20 | $5.95 | $6.00 | $5.51 | $5.52 | $5.52 | 3,949,111 |
| 2022-01-19 | $5.95 | $6.07 | $5.82 | $5.84 | $5.84 | 2,075,149 |
| 2022-01-18 | $6.32 | $6.38 | $5.92 | $5.92 | $5.92 | 2,255,537 |
| 2022-01-14 | $6.39 | $6.57 | $6.24 | $6.49 | $6.49 | 2,612,806 |
| 2022-01-13 | $6.85 | $6.86 | $6.36 | $6.46 | $6.46 | 4,059,353 |
| 2022-01-12 | $7.20 | $7.26 | $6.82 | $6.83 | $6.83 | 1,817,817 |
| 2022-01-11 | $7.06 | $7.26 | $6.99 | $7.18 | $7.18 | 1,300,301 |
| 2022-01-10 | $6.84 | $7.07 | $6.69 | $7.05 | $7.05 | 1,824,042 |
| 2022-01-07 | $7.13 | $7.21 | $6.94 | $6.96 | $6.96 | 1,423,837 |
| 2022-01-06 | $6.78 | $7.38 | $6.70 | $7.23 | $7.23 | 3,120,359 |
| 2022-01-05 | $7.24 | $7.32 | $6.79 | $6.80 | $6.80 | 2,132,381 |
| 2022-01-04 | $7.48 | $7.55 | $7.17 | $7.30 | $7.30 | 2,061,507 |
| 2022-01-03 | $7.50 | $7.63 | $7.30 | $7.48 | $7.48 | 2,544,618 |
| 2021-12-31 | $7.41 | $7.69 | $7.37 | $7.42 | $7.42 | 1,423,263 |
| 2021-12-30 | $7.36 | $7.76 | $7.36 | $7.45 | $7.45 | 1,442,422 |
| 2021-12-29 | $7.35 | $7.49 | $7.30 | $7.40 | $7.40 | 1,070,390 |
| 2021-12-28 | $7.55 | $7.75 | $7.33 | $7.37 | $7.37 | 1,710,580 |
| 2021-12-27 | $7.49 | $7.56 | $7.24 | $7.49 | $7.49 | 2,209,414 |
| 2021-12-23 | $7.36 | $7.64 | $7.26 | $7.50 | $7.50 | 3,989,256 |
| 2021-12-22 | $6.95 | $7.32 | $6.84 | $7.30 | $7.30 | 2,490,361 |
| 2021-12-21 | $7.01 | $7.04 | $6.77 | $7.00 | $7.00 | 3,062,729 |
| 2021-12-20 | $6.77 | $7.01 | $6.61 | $6.93 | $6.93 | 2,699,414 |
| 2021-12-17 | $6.56 | $7.01 | $6.43 | $6.85 | $6.85 | 6,855,114 |
| 2021-12-16 | $6.67 | $6.76 | $6.47 | $6.57 | $6.57 | 3,069,304 |
| 2021-12-15 | $6.19 | $6.65 | $6.09 | $6.64 | $6.64 | 3,595,257 |
| 2021-12-14 | $6.59 | $6.60 | $6.14 | $6.24 | $6.24 | 2,565,348 |
| 2021-12-13 | $6.69 | $6.79 | $6.49 | $6.65 | $6.65 | 2,386,534 |
| 2021-12-10 | $6.96 | $7.00 | $6.66 | $6.68 | $6.68 | 2,194,192 |
| 2021-12-09 | $7.35 | $7.35 | $6.86 | $6.87 | $6.87 | 2,270,960 |
| 2021-12-08 | $7.10 | $7.47 | $6.97 | $7.32 | $7.32 | 2,994,457 |
| 2021-12-07 | $6.79 | $7.23 | $6.77 | $7.05 | $7.05 | 2,944,580 |
| 2021-12-06 | $6.58 | $6.81 | $6.44 | $6.69 | $6.69 | 3,191,671 |
| 2021-12-03 | $7.11 | $7.12 | $6.58 | $6.62 | $6.62 | 8,087,287 |
| 2021-12-02 | $7.06 | $7.40 | $6.64 | $7.16 | $7.16 | 19,833,605 |
| 2021-12-01 | $6.19 | $7.77 | $6.13 | $6.77 | $6.77 | 40,934,202 |
| 2021-11-30 | $6.84 | $6.91 | $5.75 | $6.17 | $6.17 | 58,427,220 |
| 2021-11-29 | $4.93 | $5.01 | $4.73 | $4.75 | $4.75 | 2,555,880 |
| 2021-11-26 | $4.79 | $4.99 | $4.74 | $4.81 | $4.81 | 1,241,889 |
| 2021-11-24 | $4.98 | $5.01 | $4.90 | $4.92 | $4.92 | 832,185 |
| 2021-11-23 | $5.06 | $5.08 | $4.84 | $5.00 | $5.00 | 1,722,321 |
| 2021-11-22 | $4.93 | $5.17 | $4.89 | $5.06 | $5.06 | 2,109,514 |
| 2021-11-19 | $5.11 | $5.16 | $4.99 | $5.05 | $5.05 | 2,703,856 |
| 2021-11-18 | $5.33 | $5.39 | $5.09 | $5.12 | $5.12 | 3,083,703 |
| 2021-11-17 | $5.75 | $5.84 | $5.43 | $5.44 | $5.44 | 1,580,875 |
| 2021-11-16 | $5.69 | $5.83 | $5.60 | $5.79 | $5.79 | 1,500,145 |
| 2021-11-15 | $5.72 | $5.78 | $5.60 | $5.68 | $5.68 | 1,750,691 |
| 2021-11-12 | $5.66 | $5.74 | $5.59 | $5.72 | $5.72 | 1,499,367 |
| 2021-11-11 | $5.65 | $5.85 | $5.59 | $5.64 | $5.64 | 3,342,600 |
| 2021-11-10 | $5.72 | $5.84 | $5.63 | $5.68 | $5.68 | 2,443,978 |
| 2021-11-09 | $6.21 | $6.23 | $5.60 | $5.76 | $5.76 | 3,008,984 |
| 2021-11-08 | $6.63 | $6.72 | $6.22 | $6.24 | $6.24 | 1,572,384 |
| 2021-11-05 | $6.84 | $6.84 | $6.43 | $6.58 | $6.58 | 2,014,975 |
| 2021-11-04 | $7.00 | $7.05 | $6.76 | $6.79 | $6.79 | 1,671,560 |
| 2021-11-03 | $6.61 | $6.94 | $6.53 | $6.93 | $6.93 | 1,587,336 |
| 2021-11-02 | $6.33 | $6.62 | $6.22 | $6.61 | $6.61 | 1,652,400 |
| 2021-11-01 | $6.10 | $6.33 | $6.01 | $6.31 | $6.31 | 1,627,676 |
| 2021-10-29 | $5.76 | $6.44 | $5.71 | $6.03 | $6.03 | 2,840,320 |
| 2021-10-28 | $5.84 | $5.95 | $5.76 | $5.92 | $5.92 | 1,631,688 |
| 2021-10-27 | $5.81 | $6.22 | $5.75 | $5.80 | $5.80 | 2,850,561 |
| 2021-10-26 | $5.89 | $5.97 | $5.82 | $5.84 | $5.84 | 889,158 |
| 2021-10-25 | $5.89 | $5.89 | $5.81 | $5.86 | $5.86 | 954,410 |
| 2021-10-22 | $5.76 | $5.90 | $5.70 | $5.90 | $5.90 | 851,169 |
| 2021-10-21 | $5.82 | $5.86 | $5.74 | $5.83 | $5.83 | 617,046 |
| 2021-10-20 | $5.82 | $5.91 | $5.75 | $5.81 | $5.81 | 776,366 |
| 2021-10-19 | $5.82 | $5.90 | $5.76 | $5.85 | $5.85 | 839,145 |
| 2021-10-18 | $5.67 | $5.88 | $5.63 | $5.78 | $5.78 | 1,457,243 |
| 2021-10-15 | $6.00 | $6.00 | $5.76 | $5.79 | $5.79 | 1,354,999 |
| 2021-10-14 | $5.91 | $6.01 | $5.82 | $5.90 | $5.90 | 970,662 |
| 2021-10-13 | $5.95 | $6.04 | $5.77 | $5.85 | $5.85 | 907,203 |
| 2021-10-12 | $5.96 | $6.10 | $5.90 | $5.95 | $5.95 | 994,362 |
| 2021-10-11 | $5.99 | $6.07 | $5.86 | $5.94 | $5.94 | 1,144,052 |
| 2021-10-08 | $6.05 | $6.12 | $5.90 | $6.02 | $6.02 | 2,130,089 |
| 2021-10-07 | $5.98 | $6.13 | $5.90 | $6.04 | $6.04 | 1,314,137 |
| 2021-10-06 | $5.86 | $5.96 | $5.83 | $5.91 | $5.91 | 919,906 |
| 2021-10-05 | $5.84 | $6.04 | $5.83 | $5.91 | $5.91 | 1,477,832 |
| 2021-10-04 | $5.90 | $6.03 | $5.80 | $5.89 | $5.89 | 1,398,679 |
| 2021-10-01 | $5.72 | $5.91 | $5.58 | $5.91 | $5.91 | 1,794,509 |
| 2021-09-30 | $5.64 | $5.84 | $5.61 | $5.67 | $5.67 | 1,990,779 |
| 2021-09-29 | $5.73 | $5.76 | $5.55 | $5.64 | $5.64 | 708,347 |
| 2021-09-28 | $5.87 | $5.91 | $5.66 | $5.68 | $5.68 | 866,678 |
| 2021-09-27 | $5.90 | $6.12 | $5.90 | $5.94 | $5.94 | 918,745 |
| 2021-09-24 | $6.12 | $6.12 | $5.90 | $5.90 | $5.90 | 567,279 |
| 2021-09-23 | $5.90 | $6.10 | $5.87 | $6.10 | $6.10 | 739,692 |
| 2021-09-22 | $5.98 | $6.07 | $5.90 | $5.97 | $5.97 | 977,191 |
| 2021-09-21 | $5.81 | $5.97 | $5.77 | $5.93 | $5.93 | 950,759 |
| 2021-09-20 | $5.67 | $5.79 | $5.59 | $5.73 | $5.73 | 1,708,162 |
| 2021-09-17 | $5.73 | $5.99 | $5.57 | $5.80 | $5.80 | 5,007,680 |
| 2021-09-16 | $5.65 | $5.69 | $5.42 | $5.68 | $5.68 | 1,109,438 |
| 2021-09-15 | $5.58 | $5.72 | $5.53 | $5.63 | $5.63 | 1,345,243 |
| 2021-09-14 | $5.78 | $5.81 | $5.54 | $5.60 | $5.60 | 1,121,384 |
| 2021-09-13 | $5.76 | $5.96 | $5.63 | $5.77 | $5.77 | 1,775,177 |
| 2021-09-10 | $6.02 | $6.02 | $5.65 | $5.73 | $5.73 | 1,411,983 |
| 2021-09-09 | $5.83 | $5.93 | $5.76 | $5.81 | $5.81 | 1,152,832 |
| 2021-09-08 | $5.89 | $5.93 | $5.70 | $5.82 | $5.82 | 1,029,941 |
| 2021-09-07 | $6.01 | $6.14 | $5.78 | $5.87 | $5.87 | 1,034,580 |
| 2021-09-03 | $6.17 | $6.18 | $5.97 | $6.04 | $6.04 | 1,158,932 |
| 2021-09-02 | $6.18 | $6.30 | $6.06 | $6.19 | $6.19 | 1,136,087 |
| 2021-09-01 | $6.04 | $6.29 | $6.00 | $6.18 | $6.18 | 2,922,714 |
| 2021-08-31 | $5.93 | $6.07 | $5.93 | $6.05 | $6.05 | 1,080,105 |
| 2021-08-30 | $6.09 | $6.17 | $5.89 | $5.91 | $5.91 | 1,976,808 |
| 2021-08-27 | $5.80 | $6.12 | $5.70 | $6.09 | $6.09 | 1,881,713 |
| 2021-08-26 | $5.59 | $5.81 | $5.51 | $5.76 | $5.76 | 1,399,058 |
| 2021-08-25 | $5.53 | $5.68 | $5.49 | $5.63 | $5.63 | 883,620 |
| 2021-08-24 | $5.62 | $5.62 | $5.28 | $5.55 | $5.55 | 1,178,535 |
| 2021-08-23 | $5.38 | $5.70 | $5.31 | $5.62 | $5.62 | 1,434,961 |
| 2021-08-20 | $5.00 | $5.33 | $4.97 | $5.30 | $5.30 | 1,373,260 |
| 2021-08-19 | $5.15 | $5.23 | $5.01 | $5.02 | $5.02 | 1,172,817 |
| 2021-08-18 | $5.38 | $5.51 | $5.16 | $5.17 | $5.17 | 1,267,925 |
| 2021-08-17 | $5.13 | $5.35 | $5.06 | $5.33 | $5.33 | 1,089,700 |
| 2021-08-16 | $5.37 | $5.37 | $5.18 | $5.20 | $5.20 | 1,097,341 |
| 2021-08-13 | $5.64 | $5.65 | $5.36 | $5.38 | $5.38 | 1,013,473 |
| 2021-08-12 | $5.81 | $5.87 | $5.56 | $5.64 | $5.64 | 1,437,299 |
| 2021-08-11 | $5.61 | $5.84 | $5.59 | $5.83 | $5.83 | 988,631 |
| 2021-08-10 | $5.74 | $5.80 | $5.57 | $5.62 | $5.62 | 1,749,687 |
| 2021-08-09 | $5.74 | $5.77 | $5.65 | $5.68 | $5.68 | 746,109 |
| 2021-08-06 | $5.70 | $5.78 | $5.59 | $5.71 | $5.71 | 1,268,795 |
| 2021-08-05 | $5.57 | $5.71 | $5.43 | $5.69 | $5.69 | 1,545,324 |
| 2021-08-04 | $5.60 | $5.70 | $5.50 | $5.52 | $5.52 | 1,035,506 |
| 2021-08-03 | $5.67 | $5.74 | $5.47 | $5.65 | $5.65 | 1,579,890 |
| 2021-08-02 | $5.73 | $6.07 | $5.66 | $5.72 | $5.72 | 1,940,595 |
| 2021-07-30 | $5.51 | $5.70 | $5.49 | $5.61 | $5.61 | 1,370,485 |
| 2021-07-29 | $5.69 | $5.78 | $5.60 | $5.65 | $5.65 | 1,165,407 |
| 2021-07-28 | $5.54 | $5.73 | $5.53 | $5.67 | $5.67 | 1,446,491 |
| 2021-07-27 | $5.52 | $5.60 | $5.36 | $5.53 | $5.53 | 1,254,234 |
| 2021-07-26 | $5.64 | $5.69 | $5.49 | $5.55 | $5.55 | 1,061,089 |
| 2021-07-23 | $5.65 | $5.68 | $5.50 | $5.58 | $5.58 | 816,132 |
| 2021-07-22 | $5.81 | $5.85 | $5.59 | $5.60 | $5.60 | 1,080,754 |
| 2021-07-21 | $5.71 | $5.76 | $5.58 | $5.72 | $5.72 | 860,349 |
| 2021-07-20 | $5.53 | $5.72 | $5.49 | $5.70 | $5.70 | 1,612,826 |
| 2021-07-19 | $5.64 | $5.75 | $5.55 | $5.55 | $5.55 | 1,072,348 |
| 2021-07-16 | $5.87 | $5.96 | $5.72 | $5.74 | $5.74 | 959,548 |
| 2021-07-15 | $5.90 | $5.93 | $5.67 | $5.82 | $5.82 | 1,013,859 |
| 2021-07-14 | $6.10 | $6.15 | $5.91 | $5.92 | $5.92 | 1,125,609 |
| 2021-07-13 | $6.34 | $6.34 | $6.09 | $6.09 | $6.09 | 1,092,277 |
| 2021-07-12 | $6.31 | $6.37 | $6.17 | $6.33 | $6.33 | 1,034,097 |
| 2021-07-09 | $6.25 | $6.40 | $6.17 | $6.36 | $6.36 | 921,378 |
| 2021-07-08 | $6.03 | $6.20 | $6.00 | $6.17 | $6.17 | 2,287,323 |
| 2021-07-07 | $6.28 | $6.32 | $6.14 | $6.20 | $6.20 | 2,547,447 |
| 2021-07-06 | $6.43 | $6.43 | $6.17 | $6.25 | $6.25 | 1,979,421 |
| 2021-07-02 | $6.47 | $6.65 | $6.31 | $6.43 | $6.43 | 1,408,648 |
| 2021-07-01 | $6.66 | $6.69 | $6.55 | $6.59 | $6.59 | 1,286,184 |
| 2021-06-30 | $6.50 | $6.68 | $6.42 | $6.59 | $6.59 | 833,445 |
| 2021-06-29 | $6.76 | $6.77 | $6.54 | $6.55 | $6.55 | 889,718 |
| 2021-06-28 | $6.96 | $7.11 | $6.76 | $6.76 | $6.76 | 1,739,913 |
| 2021-06-25 | $6.80 | $6.98 | $6.71 | $6.96 | $6.96 | 2,763,307 |
| 2021-06-24 | $6.61 | $6.77 | $6.59 | $6.76 | $6.76 | 979,960 |
| 2021-06-23 | $6.24 | $6.57 | $6.24 | $6.52 | $6.52 | 1,148,098 |
| 2021-06-22 | $6.51 | $6.55 | $6.17 | $6.38 | $6.38 | 1,466,066 |
| 2021-06-21 | $6.69 | $6.70 | $6.41 | $6.55 | $6.55 | 2,722,809 |
| 2021-06-18 | $6.64 | $6.76 | $6.48 | $6.69 | $6.69 | 3,977,660 |
| 2021-06-17 | $6.70 | $6.89 | $6.66 | $6.68 | $6.68 | 1,269,266 |
| 2021-06-16 | $6.57 | $6.78 | $6.51 | $6.77 | $6.77 | 1,533,708 |
| 2021-06-15 | $6.57 | $6.70 | $6.44 | $6.55 | $6.55 | 1,232,908 |
| 2021-06-14 | $6.50 | $6.65 | $6.49 | $6.59 | $6.59 | 2,220,574 |
| 2021-06-11 | $6.69 | $6.75 | $6.41 | $6.48 | $6.48 | 900,191 |
| 2021-06-10 | $6.32 | $6.48 | $6.24 | $6.41 | $6.41 | 1,356,357 |
| 2021-06-09 | $6.33 | $6.44 | $6.23 | $6.29 | $6.29 | 1,612,828 |
| 2021-06-08 | $6.11 | $6.32 | $5.91 | $6.27 | $6.27 | 2,704,583 |
| 2021-06-07 | $5.82 | $6.15 | $5.78 | $6.07 | $6.07 | 2,558,658 |
| 2021-06-04 | $5.94 | $5.96 | $5.63 | $5.79 | $5.79 | 2,368,094 |
| 2021-06-03 | $5.87 | $5.93 | $5.64 | $5.89 | $5.89 | 2,489,257 |
| 2021-06-02 | $6.20 | $6.23 | $5.74 | $5.88 | $5.88 | 3,703,713 |
| 2021-06-01 | $6.26 | $6.35 | $6.12 | $6.14 | $6.14 | 4,497,088 |
| 2021-05-28 | $6.22 | $6.42 | $6.15 | $6.18 | $6.18 | 2,968,878 |
| 2021-05-27 | $6.10 | $6.20 | $5.98 | $6.15 | $6.15 | 13,059,590 |
| 2021-05-26 | $6.09 | $6.23 | $6.04 | $6.06 | $6.06 | 5,361,620 |
| 2021-05-25 | $6.40 | $6.40 | $6.09 | $6.10 | $6.10 | 1,603,720 |
| 2021-05-24 | $6.47 | $6.62 | $6.30 | $6.40 | $6.40 | 1,942,397 |
| 2021-05-21 | $6.50 | $6.56 | $6.40 | $6.42 | $6.42 | 1,234,684 |
| 2021-05-20 | $6.59 | $6.72 | $6.40 | $6.41 | $6.41 | 2,595,027 |
| 2021-05-19 | $6.53 | $6.72 | $6.52 | $6.58 | $6.58 | 906,289 |
| 2021-05-18 | $6.71 | $7.01 | $6.66 | $6.80 | $6.80 | 686,943 |
| 2021-05-17 | $6.66 | $6.82 | $6.55 | $6.71 | $6.71 | 563,824 |
| 2021-05-14 | $6.84 | $6.84 | $6.45 | $6.75 | $6.75 | 889,475 |
| 2021-05-13 | $6.65 | $6.76 | $6.37 | $6.40 | $6.40 | 1,361,066 |
| 2021-05-12 | $6.65 | $6.99 | $6.54 | $6.56 | $6.56 | 1,400,463 |
| 2021-05-11 | $6.27 | $6.94 | $6.11 | $6.87 | $6.87 | 1,339,631 |
| 2021-05-10 | $6.97 | $7.01 | $6.44 | $6.51 | $6.51 | 2,245,470 |
| 2021-05-07 | $7.25 | $7.45 | $7.16 | $7.33 | $7.33 | 1,280,967 |
| 2021-05-06 | $7.51 | $7.55 | $6.85 | $7.08 | $7.08 | 1,815,641 |
| 2021-05-05 | $7.81 | $7.97 | $7.56 | $7.58 | $7.58 | 1,022,067 |
| 2021-05-04 | $7.96 | $8.04 | $7.58 | $7.75 | $7.75 | 1,846,263 |
| 2021-05-03 | $8.16 | $8.22 | $8.02 | $8.08 | $8.08 | 1,087,076 |
| 2021-04-30 | $7.96 | $8.11 | $7.86 | $8.06 | $8.06 | 1,738,599 |
| 2021-04-29 | $8.06 | $8.06 | $7.72 | $8.02 | $8.02 | 1,484,639 |
| 2021-04-28 | $7.94 | $8.16 | $7.78 | $8.02 | $8.02 | 1,785,997 |
| 2021-04-27 | $8.14 | $8.24 | $7.85 | $7.93 | $7.93 | 2,955,884 |
| 2021-04-26 | $7.81 | $8.17 | $7.79 | $8.14 | $8.14 | 1,460,681 |
| 2021-04-23 | $7.74 | $7.93 | $7.58 | $7.79 | $7.79 | 976,753 |
| 2021-04-22 | $7.66 | $7.96 | $7.62 | $7.76 | $7.76 | 1,753,306 |
| 2021-04-21 | $7.31 | $7.60 | $7.15 | $7.58 | $7.58 | 916,747 |
| 2021-04-20 | $7.18 | $7.37 | $7.09 | $7.32 | $7.32 | 1,114,576 |
| 2021-04-19 | $7.45 | $7.50 | $7.19 | $7.23 | $7.23 | 855,636 |
| 2021-04-16 | $7.73 | $7.78 | $7.41 | $7.52 | $7.52 | 864,504 |
| 2021-04-15 | $7.70 | $7.90 | $7.60 | $7.70 | $7.70 | 1,098,203 |
| 2021-04-14 | $7.33 | $7.75 | $7.33 | $7.62 | $7.62 | 1,192,268 |
| 2021-04-13 | $7.15 | $7.36 | $7.02 | $7.27 | $7.27 | 1,725,974 |
| 2021-04-12 | $7.47 | $7.47 | $7.15 | $7.18 | $7.18 | 2,361,163 |
| 2021-04-09 | $7.85 | $7.85 | $7.44 | $7.56 | $7.56 | 1,355,141 |
| 2021-04-08 | $7.93 | $8.03 | $7.80 | $7.85 | $7.85 | 1,656,627 |
| 2021-04-07 | $7.96 | $8.07 | $7.78 | $7.82 | $7.82 | 1,544,742 |
| 2021-04-06 | $8.64 | $8.71 | $7.97 | $8.01 | $8.01 | 1,599,772 |
| 2021-04-05 | $8.32 | $8.75 | $8.27 | $8.60 | $8.60 | 1,918,908 |
| 2021-04-01 | $8.20 | $8.38 | $8.11 | $8.21 | $8.21 | 1,809,758 |
| 2021-03-31 | $8.04 | $8.28 | $7.95 | $8.10 | $8.10 | 2,838,643 |
| 2021-03-30 | $7.98 | $8.19 | $7.92 | $8.04 | $8.04 | 1,584,683 |
| 2021-03-29 | $8.14 | $8.14 | $7.77 | $8.06 | $8.06 | 1,978,762 |
| 2021-03-26 | $8.42 | $8.53 | $8.09 | $8.28 | $8.28 | 1,704,442 |
| 2021-03-25 | $8.00 | $8.38 | $7.88 | $8.38 | $8.38 | 1,699,209 |
| 2021-03-24 | $8.47 | $8.64 | $8.09 | $8.11 | $8.11 | 2,104,180 |
| 2021-03-23 | $8.59 | $8.66 | $8.32 | $8.40 | $8.40 | 2,034,428 |
| 2021-03-22 | $8.49 | $8.81 | $8.40 | $8.68 | $8.68 | 1,404,117 |
| 2021-03-19 | $8.36 | $8.62 | $8.30 | $8.55 | $8.55 | 3,834,175 |
| 2021-03-18 | $8.56 | $8.76 | $8.28 | $8.28 | $8.28 | 1,571,701 |
| 2021-03-17 | $8.73 | $8.90 | $8.47 | $8.75 | $8.75 | 2,118,200 |
| 2021-03-16 | $8.94 | $9.62 | $8.72 | $8.91 | $8.91 | 2,305,896 |
| 2021-03-15 | $8.86 | $9.08 | $8.73 | $8.90 | $8.90 | 1,704,491 |
| 2021-03-12 | $9.09 | $9.09 | $8.67 | $8.82 | $8.82 | 1,532,944 |
| 2021-03-11 | $9.18 | $9.26 | $8.91 | $9.04 | $9.04 | 2,330,042 |
| 2021-03-10 | $8.93 | $9.11 | $8.72 | $8.90 | $8.90 | 1,563,563 |
| 2021-03-09 | $8.70 | $8.96 | $8.67 | $8.89 | $8.89 | 2,078,995 |
| 2021-03-08 | $8.92 | $9.07 | $8.44 | $8.46 | $8.46 | 1,975,403 |
| 2021-03-05 | $8.54 | $8.98 | $8.04 | $8.95 | $8.95 | 2,238,636 |
| 2021-03-04 | $8.69 | $8.90 | $8.22 | $8.36 | $8.36 | 2,495,986 |
| 2021-03-03 | $9.12 | $9.17 | $8.69 | $8.69 | $8.69 | 2,341,504 |
| 2021-03-02 | $8.95 | $9.42 | $8.83 | $9.07 | $9.07 | 1,586,457 |
| 2021-03-01 | $8.93 | $9.12 | $8.70 | $8.95 | $8.95 | 2,131,096 |
| 2021-02-26 | $8.79 | $8.96 | $8.56 | $8.75 | $8.75 | 1,753,372 |
| 2021-02-25 | $9.17 | $9.40 | $8.61 | $8.78 | $8.78 | 2,432,047 |
| 2021-02-24 | $9.11 | $9.42 | $9.06 | $9.13 | $9.13 | 2,093,073 |
| 2021-02-23 | $9.50 | $9.88 | $9.17 | $9.17 | $9.17 | 5,764,713 |
| 2021-02-22 | $9.62 | $10.10 | $9.40 | $9.77 | $9.77 | 3,724,291 |
| 2021-02-19 | $9.33 | $9.83 | $9.20 | $9.70 | $9.70 | 3,666,082 |
| 2021-02-18 | $8.88 | $9.52 | $8.79 | $9.30 | $9.30 | 3,347,463 |
| 2021-02-17 | $8.95 | $9.60 | $8.67 | $9.00 | $9.00 | 4,146,652 |
| 2021-02-16 | $10.50 | $10.53 | $8.55 | $8.62 | $8.62 | 5,761,457 |
| 2021-02-12 | $8.54 | $10.88 | $8.43 | $10.53 | $10.53 | 17,686,242 |
| 2021-02-11 | $8.13 | $8.30 | $7.95 | $8.08 | $8.08 | 1,770,063 |
| 2021-02-10 | $7.96 | $8.15 | $7.77 | $7.95 | $7.95 | 1,918,417 |
| 2021-02-09 | $8.26 | $8.30 | $7.81 | $7.88 | $7.88 | 1,901,299 |
| 2021-02-08 | $7.80 | $8.33 | $7.72 | $8.26 | $8.26 | 2,190,188 |
| 2021-02-05 | $7.50 | $7.73 | $7.44 | $7.69 | $7.69 | 1,348,697 |
| 2021-02-04 | $7.50 | $7.59 | $7.34 | $7.44 | $7.44 | 1,108,204 |
| 2021-02-03 | $7.54 | $7.78 | $7.35 | $7.45 | $7.45 | 1,335,903 |
| 2021-02-02 | $7.49 | $7.60 | $7.17 | $7.54 | $7.54 | 2,243,324 |
| 2021-02-01 | $7.30 | $7.45 | $7.09 | $7.42 | $7.42 | 1,344,453 |
| 2021-01-29 | $7.30 | $7.57 | $7.06 | $7.13 | $7.13 | 1,475,502 |
| 2021-01-28 | $7.47 | $7.56 | $7.12 | $7.22 | $7.22 | 1,882,569 |
| 2021-01-27 | $7.48 | $7.78 | $7.23 | $7.30 | $7.30 | 2,243,827 |
| 2021-01-26 | $7.76 | $8.04 | $7.60 | $7.65 | $7.65 | 2,597,944 |
| 2021-01-25 | $7.34 | $7.74 | $7.31 | $7.73 | $7.73 | 2,193,167 |
| 2021-01-22 | $7.54 | $7.56 | $7.19 | $7.38 | $7.38 | 2,527,279 |
| 2021-01-21 | $7.95 | $7.95 | $7.43 | $7.65 | $7.65 | 2,392,059 |
| 2021-01-20 | $7.95 | $8.07 | $7.68 | $7.88 | $7.88 | 1,524,236 |
| 2021-01-19 | $7.34 | $8.10 | $7.23 | $7.94 | $7.94 | 3,280,566 |
| 2021-01-15 | $7.55 | $7.69 | $7.18 | $7.21 | $7.21 | 2,035,611 |
| 2021-01-14 | $7.32 | $7.70 | $7.32 | $7.58 | $7.58 | 6,153,642 |
| 2021-01-13 | $7.02 | $7.39 | $6.95 | $7.31 | $7.31 | 2,251,955 |
| 2021-01-12 | $6.95 | $7.09 | $6.82 | $7.01 | $7.01 | 1,714,525 |
| 2021-01-11 | $6.92 | $7.02 | $6.82 | $6.89 | $6.89 | 1,402,910 |
| 2021-01-08 | $7.06 | $7.14 | $6.88 | $6.98 | $6.98 | 1,436,551 |
| 2021-01-07 | $6.85 | $7.08 | $6.83 | $7.06 | $7.06 | 1,577,958 |
| 2021-01-06 | $6.80 | $7.02 | $6.74 | $6.79 | $6.79 | 2,280,870 |
| 2021-01-05 | $6.55 | $6.89 | $6.45 | $6.83 | $6.83 | 2,724,505 |
| 2021-01-04 | $6.52 | $6.58 | $6.27 | $6.50 | $6.50 | 2,864,678 |
| 2020-12-31 | $6.72 | $6.72 | $6.42 | $6.45 | $6.45 | 1,610,399 |
| 2020-12-30 | $6.63 | $6.85 | $6.63 | $6.69 | $6.69 | 1,080,419 |
| 2020-12-29 | $6.98 | $6.98 | $6.61 | $6.65 | $6.65 | 2,374,338 |
| 2020-12-28 | $7.05 | $7.22 | $6.85 | $6.87 | $6.87 | 1,795,257 |
| 2020-12-24 | $6.96 | $7.18 | $6.88 | $7.02 | $7.02 | 1,172,740 |
| 2020-12-23 | $6.99 | $7.03 | $6.75 | $6.96 | $6.96 | 2,294,473 |
| 2020-12-22 | $7.06 | $7.11 | $6.60 | $7.00 | $7.00 | 3,400,999 |
| 2020-12-21 | $7.18 | $7.53 | $6.60 | $6.80 | $6.80 | 3,847,844 |
| 2020-12-18 | $7.58 | $7.87 | $7.53 | $7.66 | $7.66 | 7,716,927 |
| 2020-12-17 | $7.40 | $7.55 | $7.29 | $7.50 | $7.50 | 2,260,185 |
| 2020-12-16 | $7.49 | $7.57 | $7.20 | $7.38 | $7.38 | 2,253,534 |
| 2020-12-15 | $7.40 | $7.45 | $7.17 | $7.44 | $7.44 | 2,812,922 |
| 2020-12-14 | $6.63 | $7.68 | $6.63 | $7.26 | $7.26 | 6,886,796 |
| 2020-12-11 | $6.45 | $6.61 | $6.33 | $6.58 | $6.58 | 2,755,488 |
| 2020-12-10 | $6.08 | $6.45 | $6.01 | $6.42 | $6.42 | 1,980,926 |
| 2020-12-09 | $6.43 | $6.50 | $5.92 | $6.08 | $6.08 | 2,113,036 |
| 2020-12-08 | $6.08 | $6.54 | $6.02 | $6.41 | $6.41 | 2,780,582 |
| 2020-12-07 | $5.94 | $6.14 | $5.83 | $6.04 | $6.04 | 3,202,423 |
| 2020-12-04 | $5.72 | $6.24 | $5.72 | $6.02 | $6.02 | 2,861,129 |
| 2020-12-03 | $5.56 | $5.83 | $5.51 | $5.82 | $5.82 | 1,624,414 |
| 2020-12-02 | $5.64 | $5.64 | $5.44 | $5.57 | $5.57 | 1,140,688 |
| 2020-12-01 | $5.53 | $5.78 | $5.52 | $5.61 | $5.61 | 1,684,230 |
| 2020-11-30 | $5.49 | $5.62 | $5.24 | $5.45 | $5.45 | 1,662,139 |
| 2020-11-27 | $5.35 | $5.56 | $5.34 | $5.52 | $5.52 | 952,647 |
| 2020-11-25 | $5.34 | $5.39 | $5.18 | $5.30 | $5.30 | 1,791,355 |
| 2020-11-24 | $5.70 | $5.77 | $5.25 | $5.34 | $5.34 | 2,291,616 |
| 2020-11-23 | $6.05 | $6.11 | $5.68 | $5.68 | $5.68 | 1,333,901 |
| 2020-11-20 | $5.97 | $6.15 | $5.91 | $5.99 | $5.99 | 3,668,157 |
| 2020-11-19 | $5.77 | $6.07 | $5.73 | $6.05 | $6.05 | 2,056,251 |
| 2020-11-18 | $5.81 | $5.96 | $5.72 | $5.74 | $5.74 | 2,523,090 |
| 2020-11-17 | $5.73 | $5.83 | $5.59 | $5.77 | $5.77 | 2,719,615 |
| 2020-11-16 | $5.91 | $6.01 | $5.64 | $5.75 | $5.75 | 1,818,607 |
| 2020-11-13 | $5.90 | $5.95 | $5.78 | $5.87 | $5.87 | 1,030,128 |
| 2020-11-12 | $5.82 | $5.98 | $5.75 | $5.87 | $5.87 | 1,494,508 |
| 2020-11-11 | $6.12 | $6.20 | $5.72 | $5.86 | $5.86 | 1,662,463 |
| 2020-11-10 | $6.30 | $6.35 | $5.98 | $6.05 | $6.05 | 3,408,834 |
| 2020-11-09 | $6.25 | $6.51 | $6.06 | $6.21 | $6.21 | 2,350,200 |
| 2020-11-06 | $6.24 | $6.25 | $5.84 | $6.08 | $6.08 | 5,272,595 |
| 2020-11-05 | $6.12 | $6.16 | $5.85 | $6.05 | $6.05 | 2,485,914 |
| 2020-11-04 | $5.86 | $6.37 | $5.80 | $6.06 | $6.06 | 4,000,996 |
| 2020-11-03 | $5.70 | $5.97 | $5.65 | $5.90 | $5.90 | 1,935,789 |
| 2020-11-02 | $5.62 | $5.78 | $5.52 | $5.77 | $5.77 | 1,493,844 |
| 2020-10-30 | $5.64 | $5.68 | $5.48 | $5.64 | $5.64 | 2,215,960 |
| 2020-10-29 | $5.41 | $5.72 | $5.32 | $5.66 | $5.66 | 1,374,295 |
| 2020-10-28 | $5.35 | $5.50 | $5.20 | $5.41 | $5.41 | 1,547,074 |
| 2020-10-27 | $5.47 | $5.58 | $5.39 | $5.51 | $5.51 | 1,050,484 |
| 2020-10-26 | $5.49 | $5.54 | $5.40 | $5.47 | $5.47 | 2,302,582 |
| 2020-10-23 | $5.58 | $5.61 | $5.38 | $5.46 | $5.46 | 1,431,004 |
| 2020-10-22 | $5.27 | $5.53 | $5.27 | $5.50 | $5.50 | 7,327,899 |
| 2020-10-21 | $5.16 | $5.41 | $5.15 | $5.23 | $5.23 | 3,931,578 |
| 2020-10-20 | $5.72 | $5.75 | $5.03 | $5.25 | $5.25 | 4,520,104 |
| 2020-10-19 | $5.84 | $5.85 | $5.57 | $5.65 | $5.65 | 2,636,233 |
| 2020-10-16 | $5.35 | $6.00 | $5.35 | $5.75 | $5.75 | 4,041,480 |
| 2020-10-15 | $5.30 | $5.52 | $5.21 | $5.47 | $5.47 | 2,586,539 |
| 2020-10-14 | $5.02 | $5.54 | $5.00 | $5.35 | $5.35 | 4,302,427 |
| 2020-10-13 | $4.65 | $5.04 | $4.57 | $5.02 | $5.02 | 3,659,272 |
| 2020-10-12 | $4.61 | $4.81 | $4.49 | $4.67 | $4.67 | 2,674,772 |
| 2020-10-09 | $4.32 | $4.84 | $4.28 | $4.82 | $4.82 | 16,070,075 |
| 2020-10-08 | $4.36 | $4.36 | $4.26 | $4.30 | $4.30 | 1,276,523 |
| 2020-10-07 | $4.32 | $4.36 | $4.23 | $4.30 | $4.30 | 1,524,216 |
| 2020-10-06 | $4.32 | $4.45 | $4.22 | $4.29 | $4.29 | 3,727,878 |
| 2020-10-05 | $4.31 | $4.48 | $3.99 | $4.42 | $4.42 | 8,566,559 |
| 2020-10-02 | $3.82 | $4.20 | $3.79 | $3.87 | $3.87 | 3,015,933 |
| 2020-10-01 | $3.57 | $3.70 | $3.57 | $3.70 | $3.70 | 1,482,630 |
| 2020-09-30 | $3.55 | $3.71 | $3.52 | $3.60 | $3.60 | 1,446,690 |
| 2020-09-29 | $3.53 | $3.60 | $3.46 | $3.56 | $3.56 | 3,733,207 |
| 2020-09-28 | $3.62 | $3.63 | $3.48 | $3.58 | $3.58 | 1,679,680 |
| 2020-09-25 | $3.51 | $3.70 | $3.48 | $3.68 | $3.68 | 1,186,475 |
| 2020-09-24 | $3.56 | $3.65 | $3.43 | $3.50 | $3.50 | 1,833,146 |
| 2020-09-23 | $3.86 | $3.89 | $3.59 | $3.62 | $3.62 | 1,975,760 |
| 2020-09-22 | $3.82 | $3.87 | $3.68 | $3.86 | $3.86 | 2,599,184 |
| 2020-09-21 | $3.94 | $3.98 | $3.80 | $3.81 | $3.81 | 2,422,338 |
| 2020-09-18 | $4.19 | $4.19 | $3.90 | $4.07 | $4.07 | 3,124,579 |
| 2020-09-17 | $4.14 | $4.29 | $4.08 | $4.10 | $4.10 | 2,214,113 |
| 2020-09-16 | $4.15 | $4.23 | $4.05 | $4.13 | $4.13 | 1,679,758 |
| 2020-09-15 | $4.21 | $4.25 | $4.08 | $4.12 | $4.12 | 1,974,252 |
| 2020-09-14 | $4.00 | $4.27 | $4.00 | $4.13 | $4.13 | 3,335,317 |
| 2020-09-11 | $3.73 | $3.94 | $3.68 | $3.87 | $3.87 | 1,801,453 |
| 2020-09-10 | $3.57 | $3.80 | $3.54 | $3.73 | $3.73 | 2,382,849 |
| 2020-09-09 | $3.50 | $3.57 | $3.39 | $3.55 | $3.55 | 1,695,957 |
| 2020-09-08 | $3.45 | $3.60 | $3.39 | $3.45 | $3.45 | 2,527,028 |
| 2020-09-04 | $3.54 | $3.62 | $3.38 | $3.53 | $3.53 | 2,222,354 |
| 2020-09-03 | $3.85 | $3.88 | $3.56 | $3.56 | $3.56 | 2,521,225 |
| 2020-09-02 | $3.78 | $3.92 | $3.71 | $3.91 | $3.91 | 2,239,281 |
| 2020-09-01 | $3.68 | $3.77 | $3.63 | $3.74 | $3.74 | 3,845,103 |
| 2020-08-31 | $3.68 | $3.75 | $3.61 | $3.70 | $3.70 | 2,179,639 |
| 2020-08-28 | $3.76 | $3.76 | $3.58 | $3.74 | $3.74 | 1,710,265 |
| 2020-08-27 | $3.79 | $3.80 | $3.67 | $3.76 | $3.76 | 1,078,730 |
| 2020-08-26 | $3.76 | $3.87 | $3.73 | $3.79 | $3.79 | 1,405,676 |
| 2020-08-25 | $3.58 | $3.78 | $3.49 | $3.77 | $3.77 | 1,292,750 |
| 2020-08-24 | $3.76 | $3.85 | $3.48 | $3.55 | $3.55 | 3,186,055 |
| 2020-08-21 | $3.85 | $4.02 | $3.73 | $3.79 | $3.79 | 2,188,165 |
| 2020-08-20 | $3.75 | $3.85 | $3.66 | $3.85 | $3.85 | 1,468,073 |
| 2020-08-19 | $3.59 | $3.78 | $3.55 | $3.71 | $3.71 | 2,607,565 |
| 2020-08-18 | $3.70 | $3.71 | $3.53 | $3.65 | $3.65 | 2,230,135 |
| 2020-08-17 | $3.68 | $3.71 | $3.57 | $3.69 | $3.69 | 2,873,267 |
| 2020-08-14 | $3.82 | $3.84 | $3.66 | $3.68 | $3.68 | 1,172,522 |
| 2020-08-13 | $3.84 | $3.85 | $3.76 | $3.83 | $3.83 | 1,406,186 |
| 2020-08-12 | $3.85 | $3.94 | $3.74 | $3.86 | $3.86 | 1,710,221 |
| 2020-08-11 | $4.06 | $4.12 | $3.83 | $3.85 | $3.85 | 1,781,522 |
| 2020-08-10 | $4.11 | $4.11 | $4.00 | $4.03 | $4.03 | 2,526,982 |
| 2020-08-07 | $3.91 | $4.13 | $3.87 | $4.06 | $4.06 | 1,771,936 |
| 2020-08-06 | $4.01 | $4.06 | $3.90 | $3.94 | $3.94 | 1,177,619 |
| 2020-08-05 | $3.96 | $4.08 | $3.91 | $4.00 | $4.00 | 1,983,961 |
| 2020-08-04 | $4.16 | $4.20 | $3.94 | $3.97 | $3.97 | 1,904,620 |
| 2020-08-03 | $4.19 | $4.19 | $3.99 | $4.17 | $4.17 | 2,110,290 |
| 2020-07-31 | $4.53 | $4.53 | $3.93 | $4.11 | $4.11 | 2,957,467 |
| 2020-07-30 | $4.12 | $4.44 | $4.10 | $4.37 | $4.37 | 1,620,389 |
| 2020-07-29 | $4.19 | $4.26 | $4.10 | $4.16 | $4.16 | 1,584,287 |
| 2020-07-28 | $4.33 | $4.37 | $4.17 | $4.17 | $4.17 | 1,802,834 |
| 2020-07-27 | $4.25 | $4.38 | $4.21 | $4.38 | $4.38 | 2,460,724 |
| 2020-07-24 | $4.38 | $4.46 | $4.19 | $4.23 | $4.23 | 1,958,444 |
| 2020-07-23 | $4.45 | $4.61 | $4.39 | $4.41 | $4.41 | 1,714,026 |
| 2020-07-22 | $4.47 | $4.58 | $4.39 | $4.45 | $4.45 | 5,840,026 |
| 2020-07-21 | $4.80 | $4.80 | $4.43 | $4.46 | $4.46 | 1,589,970 |
| 2020-07-20 | $4.63 | $4.76 | $4.62 | $4.74 | $4.74 | 1,195,863 |
| 2020-07-17 | $4.49 | $4.67 | $4.46 | $4.64 | $4.64 | 1,779,558 |
| 2020-07-16 | $4.57 | $4.57 | $4.36 | $4.51 | $4.51 | 2,268,047 |
| 2020-07-15 | $4.47 | $4.63 | $4.40 | $4.61 | $4.61 | 2,432,538 |
| 2020-07-14 | $4.20 | $4.31 | $4.12 | $4.30 | $4.30 | 2,410,981 |
| 2020-07-13 | $4.41 | $4.55 | $4.21 | $4.22 | $4.22 | 2,077,276 |
| 2020-07-10 | $4.73 | $4.76 | $4.30 | $4.32 | $4.32 | 3,088,074 |
| 2020-07-09 | $4.65 | $4.89 | $4.58 | $4.81 | $4.81 | 1,862,875 |
| 2020-07-08 | $4.86 | $4.86 | $4.52 | $4.67 | $4.67 | 1,881,188 |
| 2020-07-07 | $4.84 | $4.98 | $4.77 | $4.82 | $4.82 | 2,052,389 |
| 2020-07-06 | $4.95 | $4.96 | $4.73 | $4.89 | $4.89 | 3,366,528 |
| 2020-07-02 | $4.78 | $4.96 | $4.72 | $4.88 | $4.88 | 2,049,045 |
| 2020-07-01 | $4.58 | $4.79 | $4.42 | $4.75 | $4.75 | 3,297,423 |
| 2020-06-30 | $4.33 | $4.60 | $4.29 | $4.60 | $4.60 | 1,906,499 |
| 2020-06-29 | $4.36 | $4.57 | $4.24 | $4.38 | $4.38 | 1,760,621 |
| 2020-06-26 | $4.56 | $4.59 | $4.27 | $4.30 | $4.30 | 2,805,657 |
| 2020-06-25 | $4.45 | $4.61 | $4.39 | $4.60 | $4.60 | 1,630,853 |
| 2020-06-24 | $4.61 | $4.71 | $4.39 | $4.48 | $4.48 | 1,558,485 |
| 2020-06-23 | $4.65 | $4.85 | $4.61 | $4.70 | $4.70 | 1,960,166 |
| 2020-06-22 | $4.36 | $4.61 | $4.22 | $4.59 | $4.59 | 2,498,387 |
| 2020-06-19 | $4.55 | $4.70 | $4.32 | $4.32 | $4.32 | 6,624,737 |
| 2020-06-18 | $4.55 | $4.64 | $4.45 | $4.56 | $4.56 | 1,124,884 |
| 2020-06-17 | $4.63 | $4.73 | $4.54 | $4.56 | $4.56 | 1,040,712 |
| 2020-06-16 | $4.72 | $4.75 | $4.42 | $4.62 | $4.62 | 1,342,708 |
| 2020-06-15 | $4.20 | $4.63 | $4.19 | $4.63 | $4.63 | 1,671,931 |
| 2020-06-12 | $4.53 | $4.58 | $4.22 | $4.39 | $4.39 | 1,722,944 |
| 2020-06-11 | $4.64 | $4.66 | $4.30 | $4.30 | $4.30 | 2,339,546 |
| 2020-06-10 | $4.61 | $4.90 | $4.60 | $4.75 | $4.75 | 1,854,568 |
| 2020-06-09 | $4.71 | $4.85 | $4.62 | $4.63 | $4.63 | 1,584,311 |
| 2020-06-08 | $4.72 | $4.84 | $4.51 | $4.80 | $4.80 | 2,265,733 |
| 2020-06-05 | $4.70 | $4.78 | $4.52 | $4.55 | $4.55 | 2,409,245 |
| 2020-06-04 | $4.75 | $4.88 | $4.55 | $4.59 | $4.59 | 2,427,029 |
| 2020-06-03 | $5.14 | $5.17 | $4.68 | $4.73 | $4.73 | 3,585,651 |
| 2020-06-02 | $5.00 | $5.18 | $4.81 | $5.13 | $5.13 | 3,824,686 |
| 2020-06-01 | $4.76 | $5.04 | $4.63 | $4.92 | $4.92 | 2,578,287 |
| 2020-05-29 | $4.82 | $4.91 | $4.54 | $4.68 | $4.68 | 2,449,985 |
| 2020-05-28 | $4.95 | $5.13 | $4.76 | $4.80 | $4.80 | 2,177,056 |
| 2020-05-27 | $4.97 | $4.97 | $4.47 | $4.87 | $4.87 | 2,487,093 |
| 2020-05-26 | $5.26 | $5.34 | $4.86 | $4.88 | $4.88 | 2,285,641 |
| 2020-05-22 | $5.14 | $5.22 | $4.99 | $5.14 | $5.14 | 1,578,465 |
| 2020-05-21 | $5.31 | $5.39 | $5.06 | $5.12 | $5.12 | 2,678,656 |
| 2020-05-20 | $4.88 | $5.38 | $4.72 | $5.34 | $5.34 | 4,965,062 |
| 2020-05-19 | $4.78 | $4.93 | $4.57 | $4.62 | $4.62 | 2,336,287 |
| 2020-05-18 | $4.54 | $4.98 | $4.54 | $4.76 | $4.76 | 2,375,808 |
| 2020-05-15 | $4.13 | $4.43 | $4.08 | $4.43 | $4.43 | 1,771,225 |
| 2020-05-14 | $4.12 | $4.22 | $3.97 | $4.13 | $4.13 | 2,042,257 |
| 2020-05-13 | $4.39 | $4.43 | $3.89 | $4.08 | $4.08 | 2,416,496 |
| 2020-05-12 | $4.47 | $4.67 | $4.27 | $4.30 | $4.30 | 2,343,904 |
| 2020-05-11 | $3.81 | $4.46 | $3.81 | $4.36 | $4.36 | 2,797,575 |
| 2020-05-08 | $4.01 | $4.09 | $3.88 | $3.91 | $3.91 | 1,471,961 |
| 2020-05-07 | $4.10 | $4.21 | $3.91 | $3.96 | $3.96 | 1,630,223 |
| 2020-05-06 | $4.10 | $4.13 | $3.89 | $4.01 | $4.01 | 3,000,710 |
| 2020-05-05 | $4.26 | $4.35 | $4.05 | $4.12 | $4.12 | 3,054,695 |
| 2020-05-04 | $3.66 | $4.35 | $3.62 | $4.34 | $4.34 | 3,276,533 |
| 2020-05-01 | $4.00 | $4.08 | $3.56 | $3.75 | $3.75 | 3,262,996 |
| 2020-04-30 | $3.98 | $4.14 | $3.92 | $4.08 | $4.08 | 2,377,494 |
| 2020-04-29 | $4.09 | $4.20 | $3.88 | $4.07 | $4.07 | 2,910,921 |
| 2020-04-28 | $3.93 | $4.07 | $3.81 | $3.94 | $3.94 | 2,882,321 |
| 2020-04-27 | $4.05 | $4.15 | $3.78 | $3.83 | $3.83 | 2,040,809 |
| 2020-04-24 | $4.34 | $4.36 | $3.85 | $4.06 | $4.06 | 2,638,655 |
| 2020-04-23 | $3.91 | $4.53 | $3.91 | $4.28 | $4.28 | 4,611,542 |
| 2020-04-22 | $3.72 | $3.86 | $3.61 | $3.80 | $3.80 | 1,911,669 |
| 2020-04-21 | $3.71 | $3.75 | $3.52 | $3.66 | $3.66 | 1,804,357 |
| 2020-04-20 | $3.56 | $3.91 | $3.54 | $3.78 | $3.78 | 3,521,794 |
| 2020-04-17 | $3.60 | $3.66 | $3.34 | $3.66 | $3.66 | 3,893,284 |
| 2020-04-16 | $3.45 | $3.56 | $3.35 | $3.49 | $3.49 | 1,749,543 |
| 2020-04-15 | $3.58 | $3.69 | $3.34 | $3.43 | $3.43 | 2,137,203 |
| 2020-04-14 | $3.47 | $3.75 | $3.41 | $3.71 | $3.71 | 4,155,811 |
| 2020-04-13 | $3.46 | $3.52 | $3.37 | $3.40 | $3.40 | 1,599,986 |
| 2020-04-09 | $3.60 | $3.63 | $3.34 | $3.45 | $3.45 | 3,292,550 |
| 2020-04-08 | $3.48 | $3.70 | $3.39 | $3.49 | $3.49 | 3,094,206 |
| 2020-04-07 | $3.58 | $3.63 | $3.34 | $3.39 | $3.39 | 2,121,962 |
| 2020-04-06 | $3.56 | $3.74 | $3.36 | $3.48 | $3.48 | 2,681,045 |
| 2020-04-03 | $3.40 | $3.49 | $3.27 | $3.42 | $3.42 | 2,016,647 |
| 2020-04-02 | $3.35 | $3.54 | $3.25 | $3.47 | $3.47 | 1,631,046 |
| 2020-04-01 | $3.10 | $3.48 | $3.06 | $3.32 | $3.32 | 2,324,514 |
| 2020-03-31 | $3.48 | $3.54 | $3.25 | $3.41 | $3.41 | 2,675,852 |
| 2020-03-30 | $3.70 | $3.77 | $3.41 | $3.55 | $3.55 | 2,581,462 |
| 2020-03-27 | $3.36 | $3.88 | $3.34 | $3.70 | $3.70 | 2,908,099 |
| 2020-03-26 | $3.71 | $3.96 | $3.27 | $3.54 | $3.54 | 3,427,376 |
| 2020-03-25 | $3.35 | $3.97 | $3.24 | $3.67 | $3.67 | 5,860,794 |
| 2020-03-24 | $2.61 | $3.44 | $2.60 | $3.41 | $3.41 | 4,927,561 |
| 2020-03-23 | $2.46 | $2.60 | $2.26 | $2.54 | $2.54 | 2,594,491 |
| 2020-03-20 | $2.37 | $2.59 | $2.31 | $2.44 | $2.44 | 6,273,911 |
| 2020-03-19 | $2.13 | $2.35 | $1.95 | $2.31 | $2.31 | 2,919,503 |
| 2020-03-18 | $2.21 | $2.60 | $2.00 | $2.12 | $2.12 | 2,396,254 |
| 2020-03-17 | $2.32 | $2.64 | $2.00 | $2.36 | $2.36 | 3,597,562 |
| 2020-03-16 | $2.43 | $2.69 | $2.22 | $2.24 | $2.24 | 2,474,596 |
| 2020-03-13 | $3.11 | $3.27 | $2.44 | $2.92 | $2.92 | 4,200,724 |
| 2020-03-12 | $3.00 | $3.35 | $2.81 | $2.89 | $2.89 | 2,768,485 |
| 2020-03-11 | $3.78 | $3.88 | $3.36 | $3.37 | $3.37 | 1,477,192 |
| 2020-03-10 | $3.81 | $3.98 | $3.57 | $3.89 | $3.89 | 2,906,701 |
| 2020-03-09 | $4.02 | $4.17 | $3.67 | $3.68 | $3.68 | 2,024,303 |
| 2020-03-06 | $4.33 | $4.52 | $4.11 | $4.19 | $4.19 | 2,033,127 |
| 2020-03-05 | $4.53 | $4.65 | $4.41 | $4.50 | $4.50 | 1,601,258 |
| 2020-03-04 | $4.50 | $4.82 | $4.48 | $4.67 | $4.67 | 2,214,320 |
| 2020-03-03 | $4.43 | $4.56 | $4.25 | $4.41 | $4.41 | 2,244,949 |
| 2020-03-02 | $4.41 | $4.55 | $4.15 | $4.42 | $4.42 | 6,571,093 |
| 2020-02-28 | $4.17 | $4.46 | $4.07 | $4.45 | $4.45 | 4,741,105 |
| 2020-02-27 | $4.62 | $4.64 | $4.29 | $4.39 | $4.39 | 2,548,548 |
| 2020-02-26 | $4.81 | $5.05 | $4.55 | $4.64 | $4.64 | 3,888,721 |
| 2020-02-25 | $5.14 | $5.15 | $4.70 | $4.78 | $4.78 | 2,738,731 |
| 2020-02-24 | $5.18 | $5.37 | $4.55 | $5.09 | $5.09 | 4,487,339 |
| 2020-02-21 | $5.64 | $5.70 | $5.36 | $5.41 | $5.41 | 2,628,015 |
| 2020-02-20 | $5.70 | $5.85 | $5.46 | $5.58 | $5.58 | 4,041,163 |
| 2020-02-19 | $6.14 | $6.36 | $5.69 | $5.70 | $5.70 | 4,961,758 |
| 2020-02-18 | $6.75 | $6.79 | $5.99 | $6.14 | $6.14 | 10,408,699 |
| 2020-02-14 | $6.00 | $7.07 | $5.88 | $6.80 | $6.80 | 24,030,418 |
| 2020-02-13 | $5.25 | $5.36 | $5.15 | $5.36 | $5.36 | 2,486,556 |
| 2020-02-12 | $5.05 | $5.24 | $4.96 | $5.24 | $5.24 | 2,461,668 |
| 2020-02-11 | $4.86 | $5.14 | $4.80 | $5.01 | $5.01 | 2,314,301 |
| 2020-02-10 | $4.56 | $4.88 | $4.52 | $4.81 | $4.81 | 1,876,282 |
| 2020-02-07 | $4.80 | $4.90 | $4.50 | $4.55 | $4.55 | 2,317,967 |
| 2020-02-06 | $5.05 | $5.20 | $4.79 | $4.80 | $4.80 | 1,705,439 |
| 2020-02-05 | $4.84 | $5.27 | $4.84 | $5.03 | $5.03 | 3,211,033 |
| 2020-02-04 | $4.71 | $4.88 | $4.61 | $4.77 | $4.77 | 2,542,159 |
| 2020-02-03 | $4.79 | $4.93 | $4.55 | $4.68 | $4.68 | 2,412,441 |
| 2020-01-31 | $4.76 | $4.92 | $4.69 | $4.73 | $4.73 | 5,513,111 |
| 2020-01-30 | $4.94 | $5.00 | $4.73 | $4.87 | $4.87 | 1,922,096 |
| 2020-01-29 | $4.64 | $5.14 | $4.64 | $5.02 | $5.02 | 8,870,519 |
| 2020-01-28 | $4.61 | $4.81 | $4.50 | $4.72 | $4.72 | 1,913,394 |
| 2020-01-27 | $4.37 | $4.69 | $4.27 | $4.56 | $4.56 | 1,844,196 |
| 2020-01-24 | $4.92 | $4.95 | $4.38 | $4.40 | $4.40 | 4,250,604 |
| 2020-01-23 | $4.43 | $5.42 | $4.37 | $4.91 | $4.91 | 9,501,750 |
| 2020-01-22 | $4.70 | $4.74 | $4.52 | $4.68 | $4.68 | 1,342,475 |
| 2020-01-21 | $4.56 | $4.78 | $4.50 | $4.70 | $4.70 | 1,583,758 |
| 2020-01-17 | $4.88 | $4.94 | $4.55 | $4.56 | $4.56 | 1,689,080 |
| 2020-01-16 | $4.95 | $5.04 | $4.76 | $4.83 | $4.83 | 1,478,027 |
| 2020-01-15 | $4.54 | $4.95 | $4.50 | $4.95 | $4.95 | 2,213,802 |
| 2020-01-14 | $4.42 | $4.66 | $4.37 | $4.59 | $4.59 | 1,767,794 |
| 2020-01-13 | $4.71 | $4.71 | $4.35 | $4.44 | $4.44 | 2,310,693 |
| 2020-01-10 | $4.89 | $4.94 | $4.62 | $4.63 | $4.63 | 2,103,655 |
| 2020-01-09 | $4.98 | $5.01 | $4.81 | $4.87 | $4.87 | 1,772,181 |
| 2020-01-08 | $4.93 | $4.99 | $4.80 | $4.97 | $4.97 | 1,435,564 |
| 2020-01-07 | $4.81 | $5.00 | $4.70 | $4.93 | $4.93 | 1,640,588 |
| 2020-01-06 | $4.57 | $4.85 | $4.49 | $4.84 | $4.84 | 2,199,443 |
| 2020-01-03 | $4.62 | $4.77 | $4.52 | $4.63 | $4.63 | 2,000,297 |
| 2020-01-02 | $5.17 | $5.19 | $4.50 | $4.77 | $4.77 | 4,475,148 |
| 2019-12-31 | $5.07 | $5.25 | $5.05 | $5.11 | $5.11 | 2,889,545 |
| 2019-12-30 | $5.09 | $5.25 | $5.03 | $5.08 | $5.08 | 1,712,067 |
| 2019-12-27 | $5.85 | $5.91 | $5.01 | $5.12 | $5.12 | 4,295,507 |
| 2019-12-26 | $5.46 | $5.97 | $5.45 | $5.80 | $5.80 | 4,345,380 |
| 2019-12-24 | $5.49 | $5.63 | $5.37 | $5.46 | $5.46 | 2,076,222 |
| 2019-12-23 | $5.30 | $5.53 | $5.17 | $5.46 | $5.46 | 3,401,553 |
| 2019-12-20 | $5.72 | $5.77 | $5.06 | $5.33 | $5.33 | 7,876,626 |
| 2019-12-19 | $5.03 | $5.52 | $4.87 | $5.48 | $5.48 | 6,793,265 |
| 2019-12-18 | $4.62 | $5.08 | $4.49 | $4.97 | $4.97 | 7,520,966 |
| 2019-12-17 | $4.63 | $4.72 | $4.21 | $4.62 | $4.62 | 14,597,184 |
| 2019-12-16 | $3.60 | $4.07 | $3.60 | $3.89 | $3.89 | 4,743,843 |
| 2019-12-13 | $3.63 | $3.67 | $3.49 | $3.58 | $3.58 | 1,384,836 |
| 2019-12-12 | $3.64 | $3.71 | $3.58 | $3.62 | $3.62 | 1,587,034 |
| 2019-12-11 | $3.84 | $3.88 | $3.62 | $3.64 | $3.64 | 1,473,033 |
| 2019-12-10 | $3.85 | $3.94 | $3.74 | $3.79 | $3.79 | 2,046,140 |
| 2019-12-09 | $3.95 | $4.23 | $3.77 | $3.80 | $3.80 | 4,245,088 |
| 2019-12-06 | $4.00 | $4.02 | $3.84 | $3.87 | $3.87 | 2,497,815 |
| 2019-12-05 | $4.04 | $4.10 | $3.74 | $3.89 | $3.89 | 3,091,678 |
| 2019-12-04 | $3.57 | $4.02 | $3.57 | $4.00 | $4.00 | 3,256,176 |
| 2019-12-03 | $3.50 | $3.67 | $3.46 | $3.56 | $3.56 | 1,599,601 |
| 2019-12-02 | $3.67 | $3.91 | $3.51 | $3.56 | $3.56 | 2,359,541 |
| 2019-11-29 | $3.72 | $4.10 | $3.54 | $3.61 | $3.61 | 2,780,679 |
| 2019-11-27 | $3.39 | $3.74 | $3.36 | $3.69 | $3.69 | 2,951,553 |
| 2019-11-26 | $3.32 | $3.44 | $3.26 | $3.39 | $3.39 | 1,733,072 |
| 2019-11-25 | $3.38 | $3.47 | $3.26 | $3.36 | $3.36 | 1,798,178 |
| 2019-11-22 | $3.25 | $3.52 | $3.25 | $3.35 | $3.35 | 1,407,323 |
| 2019-11-21 | $3.36 | $3.42 | $3.24 | $3.27 | $3.27 | 1,064,043 |
| 2019-11-20 | $3.48 | $3.49 | $3.29 | $3.40 | $3.40 | 1,880,931 |
| 2019-11-19 | $3.30 | $3.57 | $3.27 | $3.48 | $3.48 | 1,718,109 |
| 2019-11-18 | $3.30 | $3.40 | $3.26 | $3.27 | $3.27 | 737,691 |
| 2019-11-15 | $3.29 | $3.37 | $3.23 | $3.31 | $3.31 | 812,066 |
| 2019-11-14 | $3.22 | $3.32 | $3.19 | $3.27 | $3.27 | 924,605 |
| 2019-11-13 | $3.20 | $3.27 | $3.07 | $3.27 | $3.27 | 1,706,854 |
| 2019-11-12 | $3.24 | $3.29 | $3.17 | $3.22 | $3.22 | 1,145,079 |
| 2019-11-11 | $3.32 | $3.35 | $3.13 | $3.25 | $3.25 | 918,626 |
| 2019-11-08 | $3.25 | $3.41 | $3.21 | $3.35 | $3.35 | 1,023,754 |
| 2019-11-07 | $3.42 | $3.55 | $3.18 | $3.26 | $3.26 | 1,423,697 |
| 2019-11-06 | $3.75 | $3.76 | $3.26 | $3.30 | $3.30 | 2,849,789 |
| 2019-11-05 | $3.09 | $3.74 | $3.04 | $3.74 | $3.74 | 5,177,805 |
| 2019-11-04 | $2.93 | $3.14 | $2.87 | $3.04 | $3.04 | 2,222,652 |
| 2019-11-01 | $2.59 | $3.07 | $2.46 | $3.04 | $3.04 | 4,106,593 |
| 2019-10-31 | $2.48 | $2.52 | $2.38 | $2.38 | $2.38 | 1,108,086 |
| 2019-10-30 | $2.57 | $2.59 | $2.46 | $2.48 | $2.48 | 1,103,691 |
| 2019-10-29 | $2.75 | $2.76 | $2.55 | $2.60 | $2.60 | 1,802,274 |
| 2019-10-28 | $2.74 | $2.83 | $2.73 | $2.77 | $2.77 | 568,491 |
| 2019-10-25 | $2.64 | $2.71 | $2.61 | $2.71 | $2.71 | 653,433 |
| 2019-10-24 | $2.69 | $2.72 | $2.59 | $2.65 | $2.65 | 2,040,703 |
| 2019-10-23 | $2.79 | $2.83 | $2.67 | $2.69 | $2.69 | 1,075,299 |
| 2019-10-22 | $2.66 | $2.80 | $2.62 | $2.79 | $2.79 | 1,315,957 |
| 2019-10-21 | $2.44 | $2.70 | $2.39 | $2.68 | $2.68 | 1,595,089 |
| 2019-10-18 | $2.47 | $2.50 | $2.36 | $2.42 | $2.42 | 891,564 |
| 2019-10-17 | $2.50 | $2.53 | $2.46 | $2.49 | $2.49 | 758,720 |
| 2019-10-16 | $2.44 | $2.50 | $2.40 | $2.48 | $2.48 | 859,615 |
| 2019-10-15 | $2.30 | $2.45 | $2.30 | $2.44 | $2.44 | 827,954 |
| 2019-10-14 | $2.24 | $2.37 | $2.24 | $2.31 | $2.31 | 1,172,188 |
| 2019-10-11 | $2.38 | $2.39 | $2.23 | $2.25 | $2.25 | 2,568,864 |
| 2019-10-10 | $2.30 | $2.37 | $2.27 | $2.34 | $2.34 | 1,001,257 |
| 2019-10-09 | $2.29 | $2.35 | $2.27 | $2.29 | $2.29 | 764,626 |
| 2019-10-08 | $2.31 | $2.35 | $2.24 | $2.27 | $2.27 | 917,781 |
| 2019-10-07 | $2.29 | $2.40 | $2.29 | $2.33 | $2.33 | 1,197,484 |
| 2019-10-04 | $2.37 | $2.43 | $2.27 | $2.32 | $2.32 | 1,067,167 |
| 2019-10-03 | $2.31 | $2.41 | $2.28 | $2.38 | $2.38 | 1,295,661 |
| 2019-10-02 | $2.31 | $2.36 | $2.25 | $2.29 | $2.29 | 1,629,831 |
| 2019-10-01 | $2.39 | $2.62 | $2.33 | $2.34 | $2.34 | 1,565,270 |
| 2019-09-30 | $2.75 | $2.77 | $2.35 | $2.42 | $2.42 | 2,637,598 |
| 2019-09-27 | $2.77 | $2.84 | $2.58 | $2.72 | $2.72 | 1,529,044 |
| 2019-09-26 | $2.96 | $3.01 | $2.74 | $2.78 | $2.78 | 1,489,466 |
| 2019-09-25 | $2.89 | $3.03 | $2.84 | $2.97 | $2.97 | 1,063,483 |
| 2019-09-24 | $3.15 | $3.17 | $2.90 | $2.91 | $2.91 | 2,262,888 |
| 2019-09-23 | $3.30 | $3.30 | $3.10 | $3.12 | $3.12 | 1,739,994 |
| 2019-09-20 | $3.13 | $3.35 | $3.10 | $3.31 | $3.31 | 6,831,658 |
| 2019-09-19 | $3.14 | $3.23 | $3.04 | $3.13 | $3.13 | 2,362,813 |
| 2019-09-18 | $3.18 | $3.23 | $2.99 | $3.15 | $3.15 | 2,903,673 |
| 2019-09-17 | $3.39 | $3.41 | $3.12 | $3.21 | $3.21 | 3,027,319 |
| 2019-09-16 | $3.15 | $3.42 | $3.15 | $3.39 | $3.39 | 1,726,706 |
| 2019-09-13 | $3.23 | $3.28 | $3.12 | $3.17 | $3.17 | 1,512,713 |
| 2019-09-12 | $3.22 | $3.25 | $3.11 | $3.20 | $3.20 | 1,549,132 |
| 2019-09-11 | $3.10 | $3.25 | $2.94 | $3.23 | $3.23 | 2,376,590 |
| 2019-09-10 | $2.91 | $3.11 | $2.89 | $3.10 | $3.10 | 1,883,012 |
| 2019-09-09 | $2.85 | $2.92 | $2.76 | $2.91 | $2.91 | 1,005,226 |
| 2019-09-06 | $2.86 | $2.99 | $2.81 | $2.84 | $2.84 | 1,286,134 |
| 2019-09-05 | $2.70 | $2.88 | $2.69 | $2.86 | $2.86 | 1,276,019 |
| 2019-09-04 | $2.71 | $2.72 | $2.59 | $2.66 | $2.66 | 934,507 |
| 2019-09-03 | $2.70 | $2.76 | $2.67 | $2.71 | $2.71 | 844,018 |
| 2019-08-30 | $2.74 | $2.75 | $2.67 | $2.72 | $2.72 | 489,288 |
| 2019-08-29 | $2.63 | $2.73 | $2.63 | $2.71 | $2.71 | 839,009 |
| 2019-08-28 | $2.53 | $2.66 | $2.53 | $2.59 | $2.59 | 1,703,839 |
| 2019-08-27 | $2.54 | $2.64 | $2.50 | $2.55 | $2.55 | 742,861 |
| 2019-08-26 | $2.55 | $2.59 | $2.49 | $2.52 | $2.52 | 1,175,002 |
| 2019-08-23 | $2.57 | $2.69 | $2.49 | $2.52 | $2.52 | 1,475,831 |
| 2019-08-22 | $2.72 | $2.73 | $2.54 | $2.59 | $2.59 | 1,383,502 |
| 2019-08-21 | $2.74 | $2.82 | $2.69 | $2.72 | $2.72 | 996,068 |
| 2019-08-20 | $2.83 | $2.86 | $2.68 | $2.73 | $2.73 | 977,286 |
| 2019-08-19 | $2.84 | $2.89 | $2.81 | $2.85 | $2.85 | 1,581,113 |
| 2019-08-16 | $2.75 | $2.93 | $2.75 | $2.83 | $2.83 | 1,522,679 |
| 2019-08-15 | $2.83 | $2.87 | $2.73 | $2.75 | $2.75 | 1,157,617 |
| 2019-08-14 | $2.84 | $2.89 | $2.78 | $2.83 | $2.83 | 1,318,798 |
| 2019-08-13 | $2.89 | $2.92 | $2.81 | $2.88 | $2.88 | 1,460,485 |
| 2019-08-12 | $2.88 | $2.91 | $2.81 | $2.83 | $2.83 | 1,993,492 |
| 2019-08-09 | $2.87 | $2.90 | $2.82 | $2.87 | $2.87 | 1,453,979 |
| 2019-08-08 | $2.78 | $2.94 | $2.72 | $2.84 | $2.84 | 2,440,101 |
| 2019-08-07 | $2.84 | $2.89 | $2.65 | $2.79 | $2.79 | 2,551,029 |
| 2019-08-06 | $2.54 | $2.81 | $2.49 | $2.80 | $2.80 | 3,788,116 |
| 2019-08-05 | $2.17 | $2.51 | $2.11 | $2.50 | $2.50 | 5,724,777 |
| 2019-08-02 | $2.40 | $2.43 | $2.17 | $2.24 | $2.24 | 2,996,454 |
| 2019-08-01 | $2.25 | $2.35 | $2.22 | $2.29 | $2.29 | 2,466,820 |
| 2019-07-31 | $2.29 | $2.34 | $2.23 | $2.25 | $2.25 | 1,445,443 |
| 2019-07-30 | $2.26 | $2.29 | $2.21 | $2.28 | $2.28 | 1,738,265 |
| 2019-07-29 | $2.34 | $2.38 | $2.26 | $2.29 | $2.29 | 1,441,260 |
| 2019-07-26 | $2.24 | $2.38 | $2.24 | $2.35 | $2.35 | 2,152,742 |
| 2019-07-25 | $2.34 | $2.34 | $2.19 | $2.22 | $2.22 | 3,812,553 |
| 2019-07-24 | $2.26 | $2.34 | $2.20 | $2.33 | $2.33 | 1,268,735 |
| 2019-07-23 | $2.31 | $2.32 | $2.24 | $2.26 | $2.26 | 1,178,361 |
| 2019-07-22 | $2.31 | $2.35 | $2.25 | $2.29 | $2.29 | 2,157,675 |
| 2019-07-19 | $2.30 | $2.38 | $2.30 | $2.33 | $2.33 | 1,081,026 |
| 2019-07-18 | $2.26 | $2.37 | $2.23 | $2.31 | $2.31 | 4,797,559 |
| 2019-07-17 | $2.27 | $2.32 | $2.22 | $2.27 | $2.27 | 3,348,477 |
| 2019-07-16 | $2.48 | $2.50 | $2.25 | $2.28 | $2.28 | 2,512,600 |
| 2019-07-15 | $2.44 | $2.49 | $2.31 | $2.48 | $2.48 | 2,399,900 |
| 2019-07-12 | $2.38 | $2.46 | $2.36 | $2.44 | $2.44 | 1,797,986 |
| 2019-07-11 | $2.40 | $2.46 | $2.36 | $2.39 | $2.39 | 1,758,599 |
| 2019-07-10 | $2.51 | $2.51 | $2.37 | $2.40 | $2.40 | 1,338,329 |
| 2019-07-09 | $2.26 | $2.52 | $2.26 | $2.46 | $2.46 | 4,109,822 |
| 2019-07-08 | $2.37 | $2.39 | $2.28 | $2.29 | $2.29 | 1,963,368 |
| 2019-07-05 | $2.22 | $2.43 | $2.22 | $2.39 | $2.39 | 3,782,744 |
| 2019-07-03 | $2.27 | $2.29 | $2.20 | $2.25 | $2.25 | 913,873 |
| 2019-07-02 | $2.33 | $2.33 | $2.15 | $2.28 | $2.28 | 2,680,668 |
| 2019-07-01 | $2.21 | $2.37 | $2.17 | $2.34 | $2.34 | 4,184,318 |
| 2019-06-28 | $2.10 | $2.35 | $2.07 | $2.17 | $2.17 | 8,739,127 |
| 2019-06-27 | $1.82 | $2.07 | $1.81 | $2.05 | $2.05 | 2,900,496 |
| 2019-06-26 | $1.81 | $1.96 | $1.81 | $1.94 | $1.94 | 3,165,396 |
| 2019-06-25 | $1.89 | $1.89 | $1.81 | $1.82 | $1.82 | 4,943,177 |
| 2019-06-24 | $1.93 | $1.95 | $1.86 | $1.87 | $1.87 | 2,614,867 |
| 2019-06-21 | $2.08 | $2.08 | $1.89 | $1.96 | $1.96 | 17,748,806 |
| 2019-06-20 | $2.15 | $2.22 | $2.07 | $2.10 | $2.10 | 2,395,961 |
| 2019-06-19 | $2.13 | $2.18 | $2.11 | $2.12 | $2.12 | 1,438,990 |
| 2019-06-18 | $2.16 | $2.23 | $2.09 | $2.15 | $2.15 | 2,638,607 |
| 2019-06-17 | $2.01 | $2.17 | $1.94 | $2.16 | $2.16 | 4,548,161 |
| 2019-06-14 | $2.16 | $2.16 | $1.97 | $1.98 | $1.98 | 3,535,517 |
| 2019-06-13 | $2.06 | $2.18 | $2.04 | $2.18 | $2.18 | 2,395,497 |
| 2019-06-12 | $1.99 | $2.06 | $1.96 | $2.05 | $2.05 | 1,637,593 |
| 2019-06-11 | $2.10 | $2.11 | $1.98 | $1.98 | $1.98 | 3,004,512 |
| 2019-06-10 | $2.18 | $2.22 | $2.04 | $2.08 | $2.08 | 2,480,550 |
| 2019-06-07 | $2.05 | $2.20 | $2.01 | $2.19 | $2.19 | 2,615,304 |
| 2019-06-06 | $2.09 | $2.11 | $2.03 | $2.04 | $2.04 | 3,019,355 |
| 2019-06-05 | $1.98 | $2.13 | $1.91 | $2.10 | $2.10 | 4,257,969 |
| 2019-06-04 | $1.88 | $1.98 | $1.84 | $1.98 | $1.98 | 2,682,156 |
| 2019-06-03 | $1.82 | $1.89 | $1.80 | $1.86 | $1.86 | 2,433,660 |
| 2019-05-31 | $1.82 | $1.85 | $1.76 | $1.80 | $1.80 | 2,431,619 |
| 2019-05-30 | $1.89 | $1.92 | $1.83 | $1.85 | $1.85 | 2,291,010 |
| 2019-05-29 | $1.92 | $1.95 | $1.87 | $1.88 | $1.88 | 3,063,599 |
| 2019-05-28 | $1.97 | $2.02 | $1.93 | $1.94 | $1.94 | 2,687,061 |
| 2019-05-24 | $1.93 | $1.99 | $1.88 | $1.99 | $1.99 | 3,730,026 |
| 2019-05-23 | $1.91 | $1.97 | $1.83 | $1.93 | $1.93 | 3,140,348 |
| 2019-05-22 | $1.96 | $2.00 | $1.92 | $1.93 | $1.93 | 2,970,464 |
| 2019-05-21 | $1.98 | $2.01 | $1.93 | $1.95 | $1.95 | 2,725,794 |
| 2019-05-20 | $2.04 | $2.06 | $1.92 | $1.94 | $1.94 | 4,130,607 |
| 2019-05-17 | $1.92 | $2.13 | $1.90 | $2.05 | $2.05 | 6,087,996 |
| 2019-05-16 | $2.20 | $2.25 | $1.91 | $1.97 | $1.97 | 11,963,600 |
| 2019-05-15 | $2.16 | $2.34 | $1.93 | $2.14 | $2.14 | 19,243,545 |
| 2019-05-14 | $3.14 | $3.31 | $3.08 | $3.15 | $3.15 | 3,028,484 |
| 2019-05-13 | $3.21 | $3.32 | $3.08 | $3.09 | $3.09 | 3,373,881 |
| 2019-05-10 | $3.20 | $3.34 | $3.07 | $3.25 | $3.25 | 3,069,779 |
| 2019-05-09 | $3.11 | $3.21 | $2.98 | $3.20 | $3.20 | 2,357,860 |
| 2019-05-08 | $3.23 | $3.29 | $3.13 | $3.16 | $3.16 | 2,575,677 |
| 2019-05-07 | $3.20 | $3.41 | $3.16 | $3.23 | $3.23 | 5,816,015 |
| 2019-05-06 | $3.08 | $3.47 | $3.00 | $3.30 | $3.30 | 9,097,788 |
| 2019-05-03 | $2.48 | $2.93 | $2.46 | $2.88 | $2.88 | 5,891,122 |
| 2019-05-02 | $2.41 | $2.53 | $2.37 | $2.50 | $2.50 | 2,460,048 |
| 2019-05-01 | $2.40 | $2.53 | $2.37 | $2.40 | $2.40 | 2,271,157 |
| 2019-04-30 | $2.52 | $2.57 | $2.37 | $2.39 | $2.39 | 2,146,355 |
| 2019-04-29 | $2.51 | $2.58 | $2.48 | $2.51 | $2.51 | 1,146,301 |
| 2019-04-26 | $2.45 | $2.54 | $2.39 | $2.52 | $2.52 | 1,478,446 |
| 2019-04-25 | $2.44 | $2.51 | $2.40 | $2.45 | $2.45 | 1,239,030 |
| 2019-04-24 | $2.50 | $2.51 | $2.41 | $2.43 | $2.43 | 3,165,125 |
| 2019-04-23 | $2.31 | $2.54 | $2.31 | $2.51 | $2.51 | 2,275,420 |
| 2019-04-22 | $2.45 | $2.47 | $2.30 | $2.32 | $2.32 | 2,700,660 |
| 2019-04-18 | $2.53 | $2.57 | $2.41 | $2.46 | $2.46 | 3,143,382 |
| 2019-04-17 | $2.72 | $2.74 | $2.50 | $2.53 | $2.53 | 3,434,262 |
| 2019-04-16 | $2.75 | $2.76 | $2.66 | $2.71 | $2.71 | 1,677,250 |
| 2019-04-15 | $2.65 | $2.76 | $2.64 | $2.74 | $2.74 | 2,288,292 |
| 2019-04-12 | $2.71 | $2.78 | $2.64 | $2.68 | $2.68 | 2,509,814 |
| 2019-04-11 | $2.71 | $2.81 | $2.69 | $2.72 | $2.72 | 2,172,693 |
| 2019-04-10 | $2.63 | $2.72 | $2.62 | $2.72 | $2.72 | 1,392,401 |
| 2019-04-09 | $2.73 | $2.75 | $2.60 | $2.62 | $2.62 | 2,129,461 |
| 2019-04-08 | $2.76 | $2.83 | $2.70 | $2.72 | $2.72 | 1,934,054 |
| 2019-04-05 | $2.73 | $2.79 | $2.67 | $2.75 | $2.75 | 1,754,264 |
| 2019-04-04 | $2.81 | $2.88 | $2.65 | $2.70 | $2.70 | 2,047,673 |
| 2019-04-03 | $2.70 | $2.84 | $2.70 | $2.82 | $2.82 | 2,496,668 |
| 2019-04-02 | $2.66 | $2.72 | $2.60 | $2.71 | $2.71 | 1,313,431 |
| 2019-04-01 | $2.74 | $2.77 | $2.64 | $2.66 | $2.66 | 2,198,737 |
| 2019-03-29 | $2.62 | $2.71 | $2.60 | $2.71 | $2.71 | 2,348,183 |
| 2019-03-28 | $2.53 | $2.65 | $2.52 | $2.63 | $2.63 | 1,792,294 |
| 2019-03-27 | $2.57 | $2.65 | $2.52 | $2.53 | $2.53 | 3,009,817 |
| 2019-03-26 | $2.51 | $2.59 | $2.46 | $2.59 | $2.59 | 1,286,003 |
| 2019-03-25 | $2.46 | $2.53 | $2.37 | $2.50 | $2.50 | 2,516,241 |
| 2019-03-22 | $2.56 | $2.62 | $2.40 | $2.41 | $2.41 | 3,260,610 |
| 2019-03-21 | $2.46 | $2.59 | $2.41 | $2.57 | $2.57 | 3,388,941 |
| 2019-03-20 | $2.52 | $2.57 | $2.45 | $2.46 | $2.46 | 3,553,214 |
| 2019-03-19 | $2.51 | $2.59 | $2.31 | $2.53 | $2.53 | 5,009,756 |
| 2019-03-18 | $2.65 | $2.75 | $2.57 | $2.59 | $2.59 | 2,469,692 |
| 2019-03-15 | $2.72 | $2.76 | $2.61 | $2.65 | $2.65 | 11,203,758 |
| 2019-03-14 | $2.67 | $2.78 | $2.67 | $2.70 | $2.70 | 1,869,675 |
| 2019-03-13 | $2.75 | $2.81 | $2.70 | $2.72 | $2.72 | 1,765,771 |
| 2019-03-12 | $2.65 | $2.80 | $2.65 | $2.73 | $2.73 | 2,491,634 |
| 2019-03-11 | $2.57 | $2.65 | $2.55 | $2.64 | $2.64 | 2,257,831 |
| 2019-03-08 | $2.54 | $2.66 | $2.50 | $2.56 | $2.56 | 2,135,003 |
| 2019-03-07 | $2.70 | $2.71 | $2.55 | $2.61 | $2.61 | 2,805,815 |
| 2019-03-06 | $2.78 | $2.93 | $2.63 | $2.69 | $2.69 | 7,589,307 |
| 2019-03-05 | $2.67 | $2.84 | $2.59 | $2.74 | $2.74 | 7,723,924 |
| 2019-03-04 | $2.53 | $2.65 | $2.40 | $2.60 | $2.60 | 9,713,127 |
| 2019-03-01 | $2.38 | $2.60 | $2.27 | $2.51 | $2.51 | 34,000,953 |
| 2019-02-28 | $4.91 | $4.91 | $4.54 | $4.72 | $4.72 | 3,164,107 |
| 2019-02-27 | $5.69 | $5.71 | $4.52 | $4.60 | $4.60 | 9,201,197 |
| 2019-02-26 | $5.90 | $6.00 | $5.75 | $5.77 | $5.77 | 1,425,189 |
| 2019-02-25 | $5.79 | $6.13 | $5.60 | $5.91 | $5.91 | 2,557,284 |
| 2019-02-22 | $5.60 | $5.73 | $5.47 | $5.73 | $5.73 | 1,732,150 |
| 2019-02-21 | $5.57 | $5.65 | $5.53 | $5.56 | $5.56 | 1,448,706 |
| 2019-02-20 | $5.56 | $5.74 | $5.52 | $5.59 | $5.59 | 1,605,420 |
| 2019-02-19 | $5.68 | $5.93 | $5.51 | $5.53 | $5.53 | 2,332,750 |
| 2019-02-15 | $5.52 | $5.80 | $5.51 | $5.65 | $5.65 | 2,000,391 |
| 2019-02-14 | $5.45 | $5.59 | $5.38 | $5.49 | $5.49 | 1,646,129 |
| 2019-02-13 | $5.40 | $5.69 | $5.40 | $5.46 | $5.46 | 2,240,966 |
| 2019-02-12 | $5.85 | $5.86 | $5.27 | $5.36 | $5.36 | 3,807,534 |
| 2019-02-11 | $5.70 | $5.79 | $5.45 | $5.79 | $5.79 | 2,476,179 |
| 2019-02-08 | $5.46 | $5.73 | $5.27 | $5.67 | $5.67 | 3,780,029 |
| 2019-02-07 | $5.48 | $5.48 | $5.05 | $5.14 | $5.14 | 3,934,842 |
| 2019-02-06 | $4.86 | $5.55 | $4.86 | $5.49 | $5.49 | 4,241,347 |
| 2019-02-05 | $4.92 | $5.17 | $4.82 | $4.83 | $4.83 | 2,423,739 |
| 2019-02-04 | $5.24 | $5.24 | $4.86 | $4.91 | $4.91 | 3,457,591 |
| 2019-02-01 | $5.29 | $5.35 | $5.10 | $5.26 | $5.26 | 2,604,672 |
| 2019-01-31 | $5.06 | $5.28 | $5.04 | $5.25 | $5.25 | 1,920,654 |
| 2019-01-30 | $4.84 | $5.11 | $4.76 | $5.10 | $5.10 | 1,715,955 |
| 2019-01-29 | $4.77 | $4.81 | $4.55 | $4.76 | $4.76 | 1,536,395 |
| 2019-01-28 | $4.96 | $4.97 | $4.75 | $4.77 | $4.77 | 2,436,238 |
| 2019-01-25 | $4.90 | $5.05 | $4.72 | $5.03 | $5.03 | 3,229,242 |
| 2019-01-24 | $4.83 | $4.95 | $4.68 | $4.83 | $4.83 | 1,668,603 |
| 2019-01-23 | $4.94 | $5.13 | $4.76 | $4.83 | $4.83 | 1,797,487 |
| 2019-01-22 | $5.05 | $5.15 | $4.78 | $4.93 | $4.93 | 2,351,722 |
| 2019-01-18 | $5.04 | $5.10 | $4.87 | $5.10 | $5.10 | 2,839,646 |
| 2019-01-17 | $4.98 | $5.12 | $4.82 | $5.03 | $5.03 | 2,133,655 |
| 2019-01-16 | $5.27 | $5.41 | $4.92 | $4.99 | $4.99 | 2,544,484 |
| 2019-01-15 | $5.25 | $5.33 | $5.08 | $5.27 | $5.27 | 1,743,709 |
| 2019-01-14 | $5.52 | $5.58 | $5.12 | $5.20 | $5.20 | 2,885,484 |
| 2019-01-11 | $5.42 | $5.64 | $5.36 | $5.59 | $5.59 | 1,944,733 |
| 2019-01-10 | $5.41 | $5.69 | $5.36 | $5.47 | $5.47 | 7,046,001 |
| 2019-01-09 | $5.54 | $5.61 | $5.40 | $5.46 | $5.46 | 3,179,592 |
| 2019-01-08 | $5.51 | $5.70 | $5.19 | $5.56 | $5.56 | 5,632,119 |
| 2019-01-07 | $5.00 | $5.47 | $4.87 | $5.46 | $5.46 | 2,125,032 |
| 2019-01-04 | $4.85 | $5.01 | $4.78 | $4.94 | $4.94 | 3,723,295 |
| 2019-01-03 | $4.81 | $4.99 | $4.61 | $4.75 | $4.75 | 2,674,608 |
| 2019-01-02 | $4.65 | $4.90 | $4.37 | $4.78 | $4.78 | 7,333,741 |
| 2018-12-31 | $4.53 | $4.86 | $4.50 | $4.80 | $4.80 | 2,127,758 |
| 2018-12-28 | $4.44 | $4.61 | $4.31 | $4.49 | $4.49 | 1,598,232 |
| 2018-12-27 | $4.42 | $4.63 | $4.16 | $4.45 | $4.45 | 1,729,463 |
| 2018-12-26 | $3.98 | $4.51 | $3.98 | $4.50 | $4.50 | 2,809,184 |
| 2018-12-24 | $3.88 | $4.10 | $3.80 | $3.98 | $3.98 | 1,721,475 |
| 2018-12-21 | $4.29 | $4.30 | $3.94 | $3.94 | $3.94 | 6,723,207 |
| 2018-12-20 | $4.61 | $4.69 | $4.20 | $4.23 | $4.23 | 3,320,561 |
| 2018-12-19 | $5.01 | $5.15 | $4.53 | $4.59 | $4.59 | 2,424,839 |
| 2018-12-18 | $5.25 | $5.27 | $4.90 | $5.01 | $5.01 | 2,402,479 |
| 2018-12-17 | $5.16 | $5.43 | $5.02 | $5.18 | $5.18 | 1,992,392 |
| 2018-12-14 | $5.34 | $5.43 | $5.14 | $5.18 | $5.18 | 1,362,560 |
| 2018-12-13 | $5.48 | $5.55 | $5.31 | $5.39 | $5.39 | 1,842,515 |
| 2018-12-12 | $5.47 | $5.82 | $5.41 | $5.43 | $5.43 | 1,930,134 |
| 2018-12-11 | $5.37 | $5.60 | $5.35 | $5.40 | $5.40 | 1,740,767 |
| 2018-12-10 | $5.34 | $5.41 | $5.11 | $5.38 | $5.38 | 1,465,720 |
| 2018-12-07 | $5.47 | $5.51 | $5.31 | $5.34 | $5.34 | 1,962,626 |
| 2018-12-06 | $5.45 | $5.62 | $5.11 | $5.47 | $5.47 | 2,167,060 |
| 2018-12-04 | $5.77 | $6.01 | $5.50 | $5.54 | $5.54 | 4,205,136 |
| 2018-12-03 | $5.73 | $5.76 | $5.50 | $5.75 | $5.75 | 2,590,195 |
| 2018-11-30 | $5.44 | $5.66 | $5.43 | $5.51 | $5.51 | 2,771,218 |
| 2018-11-29 | $5.60 | $5.78 | $5.38 | $5.46 | $5.46 | 2,197,125 |
| 2018-11-28 | $5.29 | $5.63 | $5.25 | $5.63 | $5.63 | 2,289,680 |
| 2018-11-27 | $5.65 | $5.65 | $5.16 | $5.26 | $5.26 | 1,713,079 |
| 2018-11-26 | $5.58 | $5.81 | $5.51 | $5.73 | $5.73 | 2,920,104 |
| 2018-11-23 | $5.45 | $5.74 | $5.45 | $5.53 | $5.53 | 907,005 |
| 2018-11-21 | $5.43 | $5.60 | $5.36 | $5.50 | $5.50 | 1,559,495 |
| 2018-11-20 | $5.44 | $5.60 | $5.21 | $5.34 | $5.34 | 2,018,127 |
| 2018-11-19 | $5.89 | $5.95 | $5.49 | $5.54 | $5.54 | 2,184,922 |
| 2018-11-16 | $5.78 | $6.03 | $5.67 | $5.98 | $5.98 | 2,083,840 |
| 2018-11-15 | $5.54 | $5.95 | $5.54 | $5.83 | $5.83 | 2,059,592 |
| 2018-11-14 | $5.67 | $5.92 | $5.39 | $5.54 | $5.54 | 1,825,670 |
| 2018-11-13 | $5.70 | $5.84 | $5.54 | $5.58 | $5.58 | 1,504,895 |
| 2018-11-12 | $5.87 | $5.93 | $5.53 | $5.64 | $5.64 | 1,964,399 |
| 2018-11-09 | $6.18 | $6.27 | $5.88 | $5.93 | $5.93 | 1,671,465 |
| 2018-11-08 | $6.10 | $6.48 | $6.02 | $6.22 | $6.22 | 2,181,460 |
| 2018-11-07 | $5.51 | $6.20 | $5.49 | $6.17 | $6.17 | 4,518,953 |
| 2018-11-06 | $5.76 | $5.87 | $5.24 | $5.51 | $5.51 | 2,799,213 |
| 2018-11-05 | $5.65 | $5.86 | $5.52 | $5.73 | $5.73 | 2,671,663 |
| 2018-11-02 | $6.05 | $6.34 | $5.61 | $5.67 | $5.67 | 2,763,599 |
| 2018-11-01 | $5.45 | $6.00 | $5.43 | $5.94 | $5.94 | 6,707,434 |
| 2018-10-31 | $5.60 | $5.71 | $5.27 | $5.43 | $5.43 | 3,659,974 |
| 2018-10-30 | $5.61 | $5.88 | $5.45 | $5.52 | $5.52 | 2,693,889 |
| 2018-10-29 | $5.98 | $6.11 | $5.43 | $5.61 | $5.61 | 3,046,809 |
| 2018-10-26 | $6.05 | $6.16 | $5.82 | $5.89 | $5.89 | 2,777,670 |
| 2018-10-25 | $5.93 | $6.33 | $5.93 | $6.18 | $6.18 | 3,296,600 |
| 2018-10-24 | $6.21 | $6.27 | $5.88 | $5.88 | $5.88 | 3,322,979 |
| 2018-10-23 | $6.17 | $6.59 | $6.04 | $6.27 | $6.27 | 5,550,102 |
| 2018-10-22 | $7.26 | $7.29 | $6.00 | $6.24 | $6.24 | 6,056,416 |
| 2018-10-19 | $7.76 | $7.96 | $7.34 | $7.43 | $7.43 | 1,577,091 |
| 2018-10-18 | $7.94 | $7.94 | $7.61 | $7.79 | $7.79 | 1,004,745 |
| 2018-10-17 | $8.00 | $8.01 | $7.77 | $7.92 | $7.92 | 1,022,281 |
| 2018-10-16 | $7.59 | $8.05 | $7.50 | $8.01 | $8.01 | 2,275,370 |
| 2018-10-15 | $7.36 | $7.62 | $7.15 | $7.50 | $7.50 | 1,739,500 |
| 2018-10-12 | $7.84 | $7.95 | $7.16 | $7.38 | $7.38 | 2,715,750 |
| 2018-10-11 | $7.58 | $7.90 | $7.37 | $7.68 | $7.68 | 2,737,194 |
| 2018-10-10 | $7.56 | $7.73 | $7.35 | $7.67 | $7.67 | 2,083,728 |
| 2018-10-09 | $7.92 | $8.19 | $7.27 | $7.55 | $7.55 | 3,656,887 |
| 2018-10-08 | $7.90 | $8.41 | $7.89 | $8.21 | $8.21 | 2,447,038 |
| 2018-10-05 | $8.71 | $8.71 | $7.74 | $7.89 | $7.89 | 3,937,290 |
| 2018-10-04 | $9.66 | $9.66 | $8.59 | $8.67 | $8.67 | 2,408,831 |
| 2018-10-03 | $9.30 | $9.84 | $9.28 | $9.70 | $9.70 | 2,177,165 |
| 2018-10-02 | $9.29 | $9.36 | $8.88 | $9.30 | $9.30 | 1,760,594 |
| 2018-10-01 | $9.50 | $9.63 | $9.22 | $9.27 | $9.27 | 1,074,237 |
| 2018-09-28 | $9.60 | $9.82 | $9.45 | $9.47 | $9.47 | 1,259,824 |
| 2018-09-27 | $9.39 | $9.75 | $9.30 | $9.64 | $9.64 | 998,313 |
| 2018-09-26 | $9.55 | $9.67 | $9.39 | $9.40 | $9.40 | 922,155 |
| 2018-09-25 | $9.36 | $9.66 | $9.36 | $9.56 | $9.56 | 1,169,979 |
| 2018-09-24 | $8.98 | $9.32 | $8.90 | $9.29 | $9.29 | 1,292,667 |
| 2018-09-21 | $9.20 | $9.25 | $8.97 | $9.06 | $9.06 | 4,578,315 |
| 2018-09-20 | $8.85 | $9.31 | $8.84 | $9.24 | $9.24 | 1,629,668 |
| 2018-09-19 | $9.02 | $9.13 | $8.73 | $8.82 | $8.82 | 2,081,850 |
| 2018-09-18 | $8.89 | $9.19 | $8.89 | $9.04 | $9.04 | 2,175,723 |
| 2018-09-17 | $8.84 | $8.97 | $8.70 | $8.71 | $8.71 | 2,001,654 |
| 2018-09-14 | $9.29 | $9.37 | $8.84 | $8.86 | $8.86 | 1,622,745 |
| 2018-09-13 | $9.35 | $9.45 | $9.18 | $9.26 | $9.26 | 1,041,660 |
| 2018-09-12 | $9.38 | $9.47 | $9.20 | $9.35 | $9.35 | 1,004,446 |
| 2018-09-11 | $9.42 | $9.55 | $9.31 | $9.41 | $9.41 | 648,705 |
| 2018-09-10 | $9.46 | $9.58 | $9.34 | $9.47 | $9.47 | 782,306 |
| 2018-09-07 | $9.37 | $9.85 | $9.27 | $9.35 | $9.35 | 1,592,281 |
| 2018-09-06 | $10.00 | $10.11 | $9.31 | $9.32 | $9.32 | 1,023,339 |
| 2018-09-05 | $10.14 | $10.20 | $9.88 | $10.03 | $10.03 | 1,148,623 |
| 2018-09-04 | $10.24 | $10.37 | $10.00 | $10.19 | $10.19 | 1,161,031 |
| 2018-08-31 | $10.11 | $10.31 | $10.10 | $10.19 | $10.19 | 843,267 |
| 2018-08-30 | $9.98 | $10.28 | $9.95 | $10.20 | $10.20 | 1,730,040 |
| 2018-08-29 | $9.68 | $9.95 | $9.62 | $9.94 | $9.94 | 1,702,408 |
| 2018-08-28 | $9.86 | $10.01 | $9.53 | $9.64 | $9.64 | 1,983,114 |
| 2018-08-27 | $9.26 | $9.92 | $9.21 | $9.85 | $9.85 | 1,497,299 |
| 2018-08-24 | $9.58 | $9.73 | $9.05 | $9.24 | $9.24 | 2,215,401 |
| 2018-08-23 | $9.48 | $9.71 | $9.38 | $9.61 | $9.61 | 1,424,655 |
| 2018-08-22 | $9.31 | $9.67 | $9.20 | $9.51 | $9.51 | 1,406,405 |
| 2018-08-21 | $9.08 | $9.34 | $9.08 | $9.32 | $9.32 | 1,214,951 |
| 2018-08-20 | $8.99 | $9.26 | $8.87 | $9.04 | $9.04 | 1,145,667 |
| 2018-08-17 | $8.86 | $9.00 | $8.79 | $8.95 | $8.95 | 1,178,830 |
| 2018-08-16 | $8.95 | $8.95 | $8.63 | $8.85 | $8.85 | 1,564,368 |
| 2018-08-15 | $9.18 | $9.22 | $8.85 | $8.86 | $8.86 | 1,163,810 |
| 2018-08-14 | $9.20 | $9.39 | $9.11 | $9.22 | $9.22 | 959,849 |
| 2018-08-13 | $8.92 | $9.17 | $8.83 | $9.14 | $9.14 | 2,147,628 |
| 2018-08-10 | $8.82 | $9.05 | $8.70 | $8.94 | $8.94 | 1,008,378 |
| 2018-08-09 | $8.47 | $9.04 | $8.38 | $8.86 | $8.86 | 1,532,893 |
| 2018-08-08 | $8.98 | $8.99 | $8.58 | $8.60 | $8.60 | 1,373,280 |
| 2018-08-07 | $9.17 | $9.18 | $8.77 | $8.92 | $8.92 | 1,803,219 |
| 2018-08-06 | $9.13 | $9.27 | $8.99 | $9.10 | $9.10 | 1,165,078 |
| 2018-08-03 | $9.14 | $9.27 | $9.00 | $9.18 | $9.18 | 1,215,573 |
| 2018-08-02 | $9.10 | $9.28 | $8.93 | $9.15 | $9.15 | 1,326,342 |
| 2018-08-01 | $9.26 | $9.44 | $9.14 | $9.15 | $9.15 | 2,000,548 |
| 2018-07-31 | $9.53 | $9.66 | $9.20 | $9.30 | $9.30 | 2,755,066 |
| 2018-07-30 | $9.76 | $9.85 | $9.44 | $9.54 | $9.54 | 1,736,283 |
| 2018-07-27 | $10.15 | $10.20 | $8.92 | $9.80 | $9.80 | 4,010,477 |
| 2018-07-26 | $9.72 | $10.13 | $9.63 | $9.95 | $9.95 | 1,791,203 |
| 2018-07-25 | $9.90 | $10.22 | $9.68 | $9.78 | $9.78 | 1,887,974 |
| 2018-07-24 | $10.20 | $10.34 | $9.91 | $9.94 | $9.94 | 2,089,136 |
| 2018-07-23 | $10.27 | $10.39 | $10.12 | $10.19 | $10.19 | 1,272,861 |
| 2018-07-20 | $10.00 | $10.37 | $9.95 | $10.25 | $10.25 | 2,935,738 |
| 2018-07-19 | $10.01 | $10.09 | $9.86 | $9.97 | $9.97 | 1,559,263 |
| 2018-07-18 | $9.99 | $10.09 | $9.67 | $10.06 | $10.06 | 2,063,480 |
| 2018-07-17 | $10.00 | $10.11 | $9.93 | $9.98 | $9.98 | 2,170,446 |
| 2018-07-16 | $10.07 | $10.27 | $9.95 | $9.99 | $9.99 | 1,753,821 |
| 2018-07-13 | $10.49 | $10.62 | $10.09 | $10.12 | $10.12 | 2,444,397 |
| 2018-07-12 | $10.50 | $10.62 | $10.24 | $10.34 | $10.34 | 2,946,789 |
| 2018-07-11 | $10.89 | $10.99 | $10.26 | $10.50 | $10.50 | 2,711,338 |
| 2018-07-10 | $11.10 | $11.38 | $10.97 | $11.04 | $11.04 | 2,664,446 |
| 2018-07-09 | $11.28 | $11.40 | $10.82 | $11.09 | $11.09 | 2,359,008 |
| 2018-07-06 | $11.03 | $11.43 | $11.01 | $11.26 | $11.26 | 2,550,899 |
| 2018-07-05 | $10.38 | $11.08 | $10.33 | $11.04 | $11.04 | 3,205,697 |
| 2018-07-03 | $10.18 | $10.41 | $9.98 | $10.36 | $10.36 | 1,187,162 |
| 2018-07-02 | $9.68 | $10.18 | $9.59 | $10.18 | $10.18 | 2,200,704 |
| 2018-06-29 | $9.90 | $10.14 | $9.61 | $9.73 | $9.73 | 3,578,326 |
| 2018-06-28 | $10.56 | $10.70 | $9.80 | $9.96 | $9.96 | 4,225,606 |
| 2018-06-27 | $11.32 | $11.43 | $10.55 | $10.56 | $10.56 | 2,749,119 |
| 2018-06-26 | $11.77 | $11.92 | $11.28 | $11.32 | $11.32 | 1,766,834 |
| 2018-06-25 | $12.15 | $12.31 | $11.65 | $11.68 | $11.68 | 3,282,709 |
| 2018-06-22 | $11.64 | $12.17 | $11.39 | $12.15 | $12.15 | 8,875,468 |
| 2018-06-21 | $11.18 | $11.82 | $11.18 | $11.68 | $11.68 | 3,200,577 |
| 2018-06-20 | $10.48 | $11.21 | $10.48 | $11.21 | $11.21 | 2,733,207 |
| 2018-06-19 | $10.20 | $10.59 | $9.97 | $10.50 | $10.50 | 3,127,831 |
| 2018-06-18 | $10.20 | $10.62 | $10.07 | $10.33 | $10.33 | 3,265,883 |
| 2018-06-15 | $10.43 | $10.76 | $9.93 | $10.01 | $10.01 | 5,479,955 |
| 2018-06-14 | $10.31 | $10.56 | $10.28 | $10.49 | $10.49 | 2,192,444 |
| 2018-06-13 | $9.89 | $10.50 | $9.71 | $10.34 | $10.34 | 3,580,996 |
| 2018-06-12 | $9.59 | $10.07 | $9.58 | $9.83 | $9.83 | 2,750,979 |
| 2018-06-11 | $10.03 | $10.10 | $9.47 | $9.52 | $9.52 | 3,390,167 |
| 2018-06-08 | $10.31 | $10.37 | $9.92 | $10.01 | $10.01 | 2,844,020 |
| 2018-06-07 | $11.70 | $11.70 | $10.25 | $10.34 | $10.34 | 9,283,660 |
| 2018-06-06 | $10.90 | $11.74 | $10.90 | $11.39 | $11.39 | 2,874,264 |
| 2018-06-05 | $10.72 | $11.51 | $10.72 | $11.47 | $11.47 | 2,380,955 |
| 2018-06-04 | $11.65 | $11.83 | $10.53 | $10.68 | $10.68 | 3,361,060 |
| 2018-06-01 | $11.59 | $12.00 | $11.21 | $11.53 | $11.53 | 3,072,279 |
| 2018-05-31 | $10.47 | $11.70 | $10.44 | $11.46 | $11.46 | 5,060,489 |
| 2018-05-30 | $10.37 | $10.49 | $10.27 | $10.47 | $10.47 | 1,809,273 |
| 2018-05-29 | $10.40 | $10.58 | $10.23 | $10.29 | $10.29 | 1,303,258 |
| 2018-05-25 | $10.52 | $10.54 | $10.17 | $10.43 | $10.43 | 1,457,944 |
| 2018-05-24 | $10.44 | $10.65 | $10.39 | $10.58 | $10.58 | 873,550 |
| 2018-05-23 | $10.22 | $10.51 | $10.20 | $10.38 | $10.38 | 1,240,650 |
| 2018-05-22 | $10.28 | $10.53 | $10.18 | $10.31 | $10.31 | 1,568,395 |
| 2018-05-21 | $10.66 | $10.85 | $10.15 | $10.27 | $10.27 | 1,918,020 |
| 2018-05-18 | $10.77 | $11.00 | $10.54 | $10.61 | $10.61 | 2,888,481 |
| 2018-05-17 | $10.75 | $11.44 | $10.47 | $10.76 | $10.76 | 4,278,491 |
| 2018-05-16 | $10.29 | $10.80 | $10.28 | $10.77 | $10.77 | 1,807,139 |
| 2018-05-15 | $10.74 | $10.76 | $10.22 | $10.33 | $10.33 | 2,020,625 |
| 2018-05-14 | $10.63 | $10.97 | $10.62 | $10.84 | $10.84 | 1,452,380 |
| 2018-05-11 | $10.42 | $10.72 | $10.20 | $10.61 | $10.61 | 1,899,396 |
| 2018-05-10 | $10.11 | $10.56 | $10.03 | $10.32 | $10.32 | 1,388,480 |
| 2018-05-09 | $9.96 | $10.44 | $9.95 | $10.09 | $10.09 | 1,929,813 |
| 2018-05-08 | $10.10 | $10.16 | $9.75 | $9.91 | $9.91 | 2,838,987 |
| 2018-05-07 | $10.50 | $10.69 | $10.14 | $10.20 | $10.20 | 2,191,823 |
| 2018-05-04 | $10.45 | $11.05 | $10.26 | $10.57 | $10.57 | 2,274,846 |
| 2018-05-03 | $11.31 | $11.51 | $10.82 | $11.00 | $11.00 | 2,551,484 |
| 2018-05-02 | $11.16 | $11.53 | $11.06 | $11.39 | $11.39 | 2,197,847 |
| 2018-05-01 | $11.00 | $11.22 | $10.80 | $11.14 | $11.14 | 1,628,896 |
| 2018-04-30 | $10.98 | $11.18 | $10.66 | $10.99 | $10.99 | 1,662,885 |
| 2018-04-27 | $10.73 | $11.97 | $10.73 | $10.97 | $10.97 | 3,817,245 |
| 2018-04-26 | $10.47 | $10.68 | $10.24 | $10.52 | $10.52 | 1,554,779 |
| 2018-04-25 | $10.05 | $10.57 | $9.94 | $10.36 | $10.36 | 2,316,889 |
| 2018-04-24 | $10.10 | $10.19 | $9.74 | $9.99 | $9.99 | 2,897,378 |
| 2018-04-23 | $10.24 | $10.27 | $9.68 | $10.12 | $10.12 | 2,865,040 |
| 2018-04-20 | $10.20 | $10.40 | $10.01 | $10.27 | $10.27 | 1,728,413 |
| 2018-04-19 | $10.13 | $10.52 | $10.03 | $10.24 | $10.24 | 2,520,654 |
| 2018-04-18 | $10.65 | $10.65 | $9.97 | $10.19 | $10.19 | 4,914,275 |
| 2018-04-17 | $10.39 | $10.93 | $10.34 | $10.68 | $10.68 | 3,067,429 |
| 2018-04-16 | $10.27 | $10.42 | $10.08 | $10.32 | $10.32 | 1,588,790 |
| 2018-04-13 | $10.48 | $10.52 | $10.00 | $10.10 | $10.10 | 1,202,230 |
| 2018-04-12 | $10.22 | $10.56 | $10.22 | $10.48 | $10.48 | 1,411,291 |
| 2018-04-11 | $10.13 | $10.50 | $10.04 | $10.18 | $10.18 | 1,517,396 |
| 2018-04-10 | $9.88 | $10.28 | $9.85 | $10.22 | $10.22 | 2,165,606 |
| 2018-04-09 | $10.14 | $10.45 | $9.85 | $9.88 | $9.88 | 2,115,859 |
| 2018-04-06 | $10.25 | $10.35 | $9.78 | $9.99 | $9.99 | 2,328,536 |
| 2018-04-05 | $10.92 | $10.97 | $10.24 | $10.32 | $10.32 | 3,350,229 |
| 2018-04-04 | $10.19 | $10.89 | $10.09 | $10.81 | $10.81 | 2,570,150 |
| 2018-04-03 | $10.20 | $10.46 | $9.87 | $10.40 | $10.40 | 2,314,566 |
| 2018-04-02 | $10.20 | $10.48 | $9.83 | $10.19 | $10.19 | 3,113,451 |
| 2018-03-29 | $10.89 | $11.03 | $10.34 | $10.52 | $10.52 | 3,605,676 |
| 2018-03-28 | $11.16 | $11.59 | $10.05 | $10.74 | $10.74 | 4,632,796 |
| 2018-03-27 | $12.98 | $13.11 | $10.85 | $11.01 | $11.01 | 5,936,200 |
| 2018-03-26 | $12.75 | $13.41 | $12.29 | $12.95 | $12.95 | 7,411,834 |
| 2018-03-23 | $12.16 | $12.58 | $12.07 | $12.10 | $12.10 | 2,999,969 |
| 2018-03-22 | $12.35 | $12.72 | $12.09 | $12.16 | $12.16 | 2,813,114 |
| 2018-03-21 | $12.54 | $13.00 | $12.38 | $12.50 | $12.50 | 3,266,604 |
| 2018-03-20 | $11.91 | $12.59 | $11.90 | $12.32 | $12.32 | 2,471,309 |
| 2018-03-19 | $12.26 | $12.87 | $11.78 | $12.02 | $12.02 | 5,764,431 |
| 2018-03-16 | $11.81 | $12.38 | $11.78 | $12.22 | $12.22 | 6,813,144 |
| 2018-03-15 | $11.70 | $11.88 | $11.25 | $11.83 | $11.83 | 2,238,100 |
| 2018-03-14 | $11.93 | $12.12 | $11.19 | $11.58 | $11.58 | 4,145,082 |
| 2018-03-13 | $11.60 | $12.15 | $11.57 | $11.90 | $11.90 | 4,989,492 |
| 2018-03-12 | $11.25 | $11.64 | $11.11 | $11.60 | $11.60 | 1,769,479 |
| 2018-03-09 | $10.88 | $11.26 | $10.35 | $11.24 | $11.24 | 2,740,962 |
| 2018-03-08 | $11.57 | $11.57 | $10.41 | $10.79 | $10.79 | 4,445,607 |
| 2018-03-07 | $11.18 | $11.65 | $10.98 | $11.65 | $11.65 | 2,283,323 |
| 2018-03-06 | $11.50 | $11.87 | $11.08 | $11.33 | $11.33 | 2,325,604 |
| 2018-03-05 | $11.32 | $11.68 | $11.27 | $11.48 | $11.48 | 1,581,400 |
| 2018-03-02 | $10.93 | $11.37 | $10.70 | $11.32 | $11.32 | 1,954,477 |
| 2018-03-01 | $11.10 | $11.38 | $10.83 | $11.01 | $11.01 | 2,092,894 |
| 2018-02-28 | $10.90 | $11.48 | $10.90 | $11.11 | $11.11 | 2,120,337 |
| 2018-02-27 | $10.97 | $11.21 | $10.82 | $10.92 | $10.92 | 2,894,305 |
| 2018-02-26 | $11.21 | $11.36 | $10.87 | $11.00 | $11.00 | 2,170,220 |
| 2018-02-23 | $10.92 | $11.40 | $10.77 | $11.19 | $11.19 | 2,634,685 |
| 2018-02-22 | $11.78 | $12.04 | $10.69 | $10.86 | $10.86 | 4,155,450 |
| 2018-02-21 | $11.18 | $12.05 | $11.10 | $11.68 | $11.68 | 3,271,560 |
| 2018-02-20 | $11.11 | $11.80 | $10.94 | $11.25 | $11.25 | 4,162,403 |
| 2018-02-16 | $10.70 | $11.61 | $10.45 | $11.27 | $11.27 | 4,177,907 |
| 2018-02-15 | $10.27 | $10.76 | $9.97 | $10.65 | $10.65 | 2,722,417 |
| 2018-02-14 | $9.77 | $10.24 | $9.71 | $10.15 | $10.15 | 2,386,921 |
| 2018-02-13 | $10.52 | $10.54 | $9.49 | $9.80 | $9.80 | 4,852,234 |
| 2018-02-12 | $9.16 | $10.66 | $8.97 | $10.55 | $10.55 | 5,972,165 |
| 2018-02-09 | $8.47 | $9.17 | $7.75 | $8.91 | $8.91 | 3,385,639 |
| 2018-02-08 | $9.17 | $9.17 | $8.74 | $8.76 | $8.76 | 5,394,229 |
| 2018-02-07 | $8.94 | $9.22 | $8.85 | $9.01 | $9.01 | 2,613,179 |
| 2018-02-06 | $8.37 | $9.07 | $8.28 | $9.02 | $9.02 | 3,656,882 |
| 2018-02-05 | $9.70 | $9.97 | $8.32 | $8.53 | $8.53 | 5,493,358 |
| 2018-02-02 | $9.35 | $10.04 | $9.18 | $9.76 | $9.76 | 4,452,595 |
| 2018-02-01 | $9.36 | $9.58 | $8.90 | $9.43 | $9.43 | 4,318,405 |
| 2018-01-31 | $8.75 | $9.54 | $8.52 | $9.18 | $9.18 | 8,692,816 |
| 2018-01-30 | $8.28 | $8.52 | $8.03 | $8.32 | $8.32 | 2,031,202 |
| 2018-01-29 | $8.31 | $8.57 | $8.24 | $8.39 | $8.39 | 1,942,852 |
| 2018-01-26 | $8.60 | $8.60 | $8.31 | $8.37 | $8.37 | 1,758,413 |
| 2018-01-25 | $8.60 | $8.67 | $8.30 | $8.51 | $8.51 | 2,221,107 |
| 2018-01-24 | $8.22 | $8.66 | $8.18 | $8.40 | $8.40 | 3,671,559 |
| 2018-01-23 | $8.52 | $8.58 | $8.16 | $8.20 | $8.20 | 3,280,550 |
| 2018-01-22 | $8.16 | $8.63 | $7.92 | $8.55 | $8.55 | 3,459,105 |
| 2018-01-19 | $8.00 | $8.11 | $7.83 | $8.03 | $8.03 | 2,051,807 |
| 2018-01-18 | $8.21 | $8.25 | $7.85 | $8.01 | $8.01 | 2,289,061 |
| 2018-01-17 | $8.01 | $8.30 | $7.93 | $8.26 | $8.26 | 2,899,688 |
| 2018-01-16 | $7.85 | $8.33 | $7.74 | $7.92 | $7.92 | 3,562,377 |
| 2018-01-12 | $7.54 | $8.00 | $7.49 | $7.79 | $7.79 | 2,461,728 |
| 2018-01-11 | $7.46 | $7.67 | $7.32 | $7.56 | $7.56 | 2,501,028 |
| 2018-01-10 | $7.50 | $7.50 | $7.18 | $7.49 | $7.49 | 2,295,295 |
| 2018-01-09 | $6.75 | $7.42 | $6.75 | $7.40 | $7.40 | 3,680,116 |
| 2018-01-08 | $6.70 | $6.81 | $6.59 | $6.70 | $6.70 | 2,079,807 |
| 2018-01-05 | $6.80 | $6.87 | $6.69 | $6.74 | $6.74 | 1,421,275 |
| 2018-01-04 | $6.90 | $7.00 | $6.70 | $6.77 | $6.77 | 2,488,134 |
| 2018-01-03 | $6.98 | $7.21 | $6.80 | $6.83 | $6.83 | 3,033,408 |
| 2018-01-02 | $6.47 | $7.03 | $6.42 | $6.99 | $6.99 | 3,335,826 |
| 2017-12-29 | $6.68 | $6.79 | $6.38 | $6.41 | $6.41 | 2,006,329 |
| 2017-12-28 | $6.63 | $6.78 | $6.61 | $6.68 | $6.68 | 1,187,305 |
| 2017-12-27 | $6.50 | $6.68 | $6.42 | $6.63 | $6.63 | 1,423,648 |
| 2017-12-26 | $6.48 | $6.54 | $6.35 | $6.51 | $6.51 | 1,595,870 |
| 2017-12-22 | $6.57 | $6.77 | $6.44 | $6.49 | $6.49 | 2,356,911 |
| 2017-12-21 | $6.33 | $6.65 | $6.30 | $6.62 | $6.62 | 2,394,358 |
| 2017-12-20 | $6.44 | $6.47 | $6.33 | $6.36 | $6.36 | 1,692,003 |
| 2017-12-19 | $6.33 | $6.52 | $6.22 | $6.42 | $6.42 | 1,993,362 |
| 2017-12-18 | $6.48 | $6.63 | $6.33 | $6.35 | $6.35 | 2,060,737 |
| 2017-12-15 | $6.63 | $6.80 | $6.27 | $6.43 | $6.43 | 9,979,386 |
| 2017-12-14 | $6.79 | $6.95 | $6.61 | $6.70 | $6.70 | 3,136,602 |
| 2017-12-13 | $6.05 | $6.82 | $6.02 | $6.79 | $6.79 | 4,895,373 |
| 2017-12-12 | $6.18 | $6.18 | $5.89 | $6.06 | $6.06 | 2,529,128 |
| 2017-12-11 | $6.26 | $6.54 | $6.17 | $6.18 | $6.18 | 2,475,102 |
| 2017-12-08 | $6.09 | $6.25 | $5.96 | $6.20 | $6.20 | 2,124,599 |
| 2017-12-07 | $5.96 | $6.10 | $5.77 | $6.05 | $6.05 | 3,601,799 |
| 2017-12-06 | $5.95 | $6.04 | $5.74 | $5.91 | $5.91 | 1,748,479 |
| 2017-12-05 | $6.15 | $6.30 | $5.93 | $5.96 | $5.96 | 1,758,611 |
| 2017-12-04 | $6.21 | $6.55 | $6.12 | $6.14 | $6.14 | 2,596,164 |
| 2017-12-01 | $6.35 | $6.35 | $5.83 | $6.09 | $6.09 | 2,576,413 |
| 2017-11-30 | $5.92 | $6.37 | $5.83 | $6.35 | $6.35 | 3,190,705 |
| 2017-11-29 | $5.92 | $6.02 | $5.82 | $5.86 | $5.86 | 2,050,905 |
| 2017-11-28 | $5.94 | $5.99 | $5.75 | $5.92 | $5.92 | 2,708,077 |
| 2017-11-27 | $5.97 | $6.05 | $5.86 | $5.90 | $5.90 | 2,042,089 |
| 2017-11-24 | $5.89 | $6.12 | $5.85 | $5.97 | $5.97 | 1,877,493 |
| 2017-11-22 | $5.78 | $5.89 | $5.64 | $5.82 | $5.82 | 1,457,473 |
| 2017-11-21 | $5.77 | $5.79 | $5.62 | $5.77 | $5.77 | 1,809,200 |
| 2017-11-20 | $6.11 | $6.14 | $5.62 | $5.70 | $5.70 | 3,754,532 |
| 2017-11-17 | $6.14 | $6.15 | $5.89 | $6.15 | $6.15 | 2,881,171 |
| 2017-11-16 | $5.86 | $6.18 | $5.86 | $6.15 | $6.15 | 2,108,444 |
| 2017-11-15 | $6.19 | $6.22 | $5.63 | $5.82 | $5.82 | 3,730,935 |
| 2017-11-14 | $6.07 | $6.30 | $5.99 | $6.25 | $6.25 | 2,674,101 |
| 2017-11-13 | $6.11 | $6.30 | $6.01 | $6.09 | $6.09 | 2,462,299 |
| 2017-11-10 | $5.78 | $6.33 | $5.78 | $6.18 | $6.18 | 4,139,818 |
| 2017-11-09 | $5.57 | $5.91 | $5.48 | $5.83 | $5.83 | 2,733,885 |
| 2017-11-08 | $5.58 | $5.66 | $5.43 | $5.59 | $5.59 | 1,719,331 |
| 2017-11-07 | $5.59 | $5.77 | $5.50 | $5.54 | $5.54 | 3,186,755 |
| 2017-11-06 | $5.54 | $5.95 | $5.48 | $5.54 | $5.54 | 2,827,145 |
| 2017-11-03 | $4.81 | $5.67 | $4.80 | $5.63 | $5.63 | 6,970,746 |
| 2017-11-02 | $5.11 | $5.44 | $5.01 | $5.31 | $5.31 | 2,785,647 |
| 2017-11-01 | $5.82 | $5.86 | $4.92 | $5.07 | $5.07 | 5,511,777 |
| 2017-10-31 | $5.78 | $5.97 | $5.69 | $5.80 | $5.80 | 2,850,382 |
| 2017-10-30 | $5.67 | $5.84 | $5.57 | $5.77 | $5.77 | 3,564,107 |
| 2017-10-27 | $5.22 | $5.70 | $5.21 | $5.69 | $5.69 | 3,329,232 |
| 2017-10-26 | $5.33 | $5.44 | $5.13 | $5.19 | $5.19 | 2,854,269 |
| 2017-10-25 | $5.48 | $5.65 | $5.07 | $5.39 | $5.39 | 3,445,938 |
| 2017-10-24 | $5.51 | $5.68 | $5.27 | $5.47 | $5.47 | 4,386,657 |
| 2017-10-23 | $5.87 | $6.01 | $5.47 | $5.49 | $5.49 | 3,417,921 |
| 2017-10-20 | $6.19 | $6.21 | $5.84 | $5.86 | $5.86 | 3,233,153 |
| 2017-10-19 | $6.35 | $6.47 | $6.08 | $6.17 | $6.17 | 2,907,083 |
| 2017-10-18 | $6.28 | $6.68 | $6.26 | $6.42 | $6.42 | 3,477,471 |
| 2017-10-17 | $6.11 | $6.24 | $5.93 | $6.19 | $6.19 | 2,197,107 |
| 2017-10-16 | $6.02 | $6.36 | $5.89 | $6.00 | $6.00 | 3,270,290 |
| 2017-10-13 | $6.08 | $6.20 | $5.81 | $5.97 | $5.97 | 3,428,818 |
| 2017-10-12 | $6.68 | $6.72 | $6.13 | $6.15 | $6.15 | 5,187,895 |
| 2017-10-11 | $7.13 | $7.19 | $6.60 | $6.62 | $6.62 | 3,773,890 |
| 2017-10-10 | $6.83 | $7.00 | $6.70 | $6.99 | $6.99 | 4,072,501 |
| 2017-10-09 | $6.80 | $6.95 | $6.66 | $6.69 | $6.69 | 2,626,967 |
| 2017-10-06 | $6.79 | $7.25 | $6.70 | $6.85 | $6.85 | 13,651,550 |
| 2017-10-05 | $7.29 | $7.73 | $6.93 | $7.03 | $7.03 | 5,334,716 |
| 2017-10-04 | $7.65 | $7.88 | $7.38 | $7.83 | $7.83 | 1,970,971 |
| 2017-10-03 | $7.91 | $8.00 | $7.55 | $7.65 | $7.65 | 2,250,665 |
| 2017-10-02 | $7.66 | $8.28 | $7.66 | $7.92 | $7.92 | 4,062,983 |
| 2017-09-29 | $7.55 | $7.68 | $7.40 | $7.65 | $7.65 | 2,918,544 |
| 2017-09-28 | $7.40 | $7.60 | $7.24 | $7.50 | $7.50 | 3,000,704 |
| 2017-09-27 | $6.83 | $7.35 | $6.76 | $7.31 | $7.31 | 3,283,728 |
| 2017-09-26 | $6.63 | $6.89 | $6.63 | $6.87 | $6.87 | 2,393,878 |
| 2017-09-25 | $6.60 | $6.90 | $6.44 | $6.69 | $6.69 | 2,929,839 |
| 2017-09-22 | $6.49 | $6.64 | $6.43 | $6.55 | $6.55 | 1,550,563 |
| 2017-09-21 | $6.50 | $6.61 | $6.17 | $6.50 | $6.50 | 2,059,739 |
| 2017-09-20 | $6.62 | $6.63 | $6.44 | $6.53 | $6.53 | 2,293,201 |
| 2017-09-19 | $6.76 | $6.82 | $6.52 | $6.57 | $6.57 | 2,352,031 |
| 2017-09-18 | $6.80 | $6.95 | $6.67 | $6.76 | $6.76 | 2,422,182 |
| 2017-09-15 | $6.83 | $6.90 | $6.62 | $6.80 | $6.80 | 5,886,403 |
| 2017-09-14 | $7.02 | $7.18 | $6.87 | $6.90 | $6.90 | 3,000,593 |
| 2017-09-13 | $6.80 | $7.24 | $6.76 | $7.07 | $7.07 | 4,281,378 |
| 2017-09-12 | $7.58 | $7.58 | $6.71 | $6.75 | $6.75 | 8,274,944 |
| 2017-09-11 | $7.49 | $8.24 | $7.41 | $7.55 | $7.55 | 5,686,698 |
| 2017-09-08 | $7.31 | $7.53 | $7.13 | $7.41 | $7.41 | 3,501,259 |
| 2017-09-07 | $7.25 | $7.43 | $7.02 | $7.33 | $7.33 | 3,967,370 |
| 2017-09-06 | $7.67 | $7.78 | $7.20 | $7.24 | $7.24 | 4,476,829 |
| 2017-09-05 | $8.05 | $8.06 | $7.57 | $7.65 | $7.65 | 4,489,978 |
| 2017-09-01 | $8.06 | $8.24 | $7.57 | $8.07 | $8.07 | 5,482,504 |
| 2017-08-31 | $8.42 | $8.84 | $7.95 | $8.36 | $8.36 | 6,808,987 |
| 2017-08-30 | $7.70 | $8.79 | $7.60 | $8.47 | $8.47 | 11,501,053 |
| 2017-08-29 | $6.91 | $7.91 | $6.87 | $7.58 | $7.58 | 12,937,475 |
| 2017-08-28 | $6.64 | $6.64 | $6.30 | $6.46 | $6.46 | 2,349,097 |
| 2017-08-25 | $6.83 | $6.88 | $6.45 | $6.53 | $6.53 | 2,508,324 |
| 2017-08-24 | $6.59 | $6.85 | $6.54 | $6.82 | $6.82 | 2,097,107 |
| 2017-08-23 | $6.57 | $6.73 | $6.44 | $6.57 | $6.57 | 1,620,786 |
| 2017-08-22 | $6.25 | $6.62 | $6.21 | $6.57 | $6.57 | 2,150,001 |
| 2017-08-21 | $6.02 | $6.27 | $6.02 | $6.26 | $6.26 | 1,222,961 |
| 2017-08-18 | $6.02 | $6.14 | $5.90 | $6.01 | $6.01 | 1,396,251 |
| 2017-08-17 | $6.11 | $6.30 | $6.01 | $6.07 | $6.07 | 1,772,454 |
| 2017-08-16 | $6.32 | $6.35 | $6.04 | $6.12 | $6.12 | 1,808,261 |
| 2017-08-15 | $5.75 | $6.39 | $5.67 | $6.28 | $6.28 | 4,474,496 |
| 2017-08-14 | $5.76 | $5.81 | $5.62 | $5.72 | $5.72 | 1,190,292 |
| 2017-08-11 | $5.45 | $5.97 | $5.43 | $5.72 | $5.72 | 3,342,337 |
| 2017-08-10 | $5.71 | $5.78 | $5.22 | $5.42 | $5.42 | 3,208,939 |
| 2017-08-09 | $5.78 | $6.18 | $5.73 | $5.74 | $5.74 | 2,353,224 |
| 2017-08-08 | $5.85 | $5.96 | $5.71 | $5.82 | $5.82 | 1,758,811 |
| 2017-08-07 | $5.65 | $5.95 | $5.61 | $5.82 | $5.82 | 1,702,235 |
| 2017-08-04 | $5.43 | $5.76 | $5.36 | $5.61 | $5.61 | 1,699,277 |
| 2017-08-03 | $5.49 | $5.58 | $5.17 | $5.40 | $5.40 | 2,196,510 |
| 2017-08-02 | $5.75 | $5.90 | $5.43 | $5.49 | $5.49 | 3,054,665 |
| 2017-08-01 | $6.02 | $6.10 | $5.73 | $5.76 | $5.76 | 3,191,442 |
| 2017-07-31 | $7.06 | $7.27 | $5.92 | $5.94 | $5.94 | 5,075,170 |
| 2017-07-28 | $6.64 | $7.15 | $6.29 | $6.96 | $6.96 | 8,212,087 |
| 2017-07-27 | $6.28 | $6.38 | $5.97 | $6.09 | $6.09 | 3,618,673 |
| 2017-07-26 | $6.17 | $6.52 | $6.13 | $6.19 | $6.19 | 2,460,747 |
| 2017-07-25 | $6.39 | $6.45 | $6.09 | $6.12 | $6.12 | 3,963,248 |
| 2017-07-24 | $5.67 | $6.38 | $5.60 | $6.34 | $6.34 | 4,313,120 |
| 2017-07-21 | $5.94 | $6.00 | $5.46 | $5.66 | $5.66 | 3,914,689 |
| 2017-07-20 | $5.97 | $6.10 | $5.86 | $5.90 | $5.90 | 2,188,876 |
| 2017-07-19 | $6.30 | $6.44 | $5.86 | $5.96 | $5.96 | 2,848,806 |
| 2017-07-18 | $6.52 | $6.57 | $6.23 | $6.26 | $6.26 | 2,791,858 |
| 2017-07-17 | $6.78 | $6.86 | $6.53 | $6.58 | $6.58 | 1,795,303 |
| 2017-07-14 | $7.13 | $7.25 | $6.74 | $6.79 | $6.79 | 1,691,225 |
| 2017-07-13 | $6.88 | $7.31 | $6.62 | $7.10 | $7.10 | 3,353,630 |
| 2017-07-12 | $6.85 | $6.94 | $6.59 | $6.92 | $6.92 | 2,170,035 |
| 2017-07-11 | $7.30 | $7.32 | $6.68 | $6.82 | $6.82 | 3,653,387 |
| 2017-07-10 | $7.75 | $7.87 | $7.29 | $7.36 | $7.36 | 1,988,399 |
| 2017-07-07 | $7.58 | $7.88 | $7.53 | $7.73 | $7.73 | 2,410,991 |
| 2017-07-06 | $7.95 | $8.04 | $7.36 | $7.48 | $7.48 | 6,219,408 |
| 2017-07-05 | $6.84 | $7.47 | $6.80 | $7.30 | $7.30 | 2,460,895 |
| 2017-07-03 | $7.00 | $7.00 | $6.59 | $6.81 | $6.81 | 1,362,614 |
| 2017-06-30 | $7.25 | $7.34 | $7.04 | $7.11 | $7.11 | 2,278,782 |
| 2017-06-29 | $7.19 | $7.40 | $7.07 | $7.22 | $7.22 | 3,524,146 |
| 2017-06-28 | $6.59 | $7.10 | $6.45 | $7.00 | $7.00 | 4,086,052 |
| 2017-06-27 | $6.90 | $7.00 | $6.50 | $6.54 | $6.54 | 3,208,382 |
| 2017-06-26 | $6.27 | $6.92 | $6.07 | $6.82 | $6.82 | 5,356,693 |
| 2017-06-23 | $5.78 | $6.09 | $5.67 | $6.06 | $6.06 | 2,536,574 |
| 2017-06-22 | $6.07 | $6.39 | $5.61 | $5.82 | $5.82 | 5,879,509 |
| 2017-06-21 | $5.48 | $6.10 | $5.48 | $6.02 | $6.02 | 6,367,599 |
| 2017-06-20 | $4.95 | $5.66 | $4.90 | $5.42 | $5.42 | 5,992,556 |
| 2017-06-19 | $4.69 | $4.93 | $4.63 | $4.91 | $4.91 | 2,227,026 |
| 2017-06-16 | $4.51 | $4.61 | $4.43 | $4.58 | $4.58 | 4,740,332 |
| 2017-06-15 | $4.67 | $4.83 | $4.36 | $4.53 | $4.53 | 2,021,065 |
| 2017-06-14 | $4.68 | $4.80 | $4.61 | $4.71 | $4.71 | 825,944 |
| 2017-06-13 | $4.44 | $4.68 | $4.36 | $4.64 | $4.64 | 1,092,467 |
| 2017-06-12 | $4.44 | $4.49 | $4.26 | $4.36 | $4.36 | 1,812,785 |
| 2017-06-09 | $4.66 | $4.70 | $4.36 | $4.39 | $4.39 | 1,641,208 |
| 2017-06-08 | $4.48 | $4.71 | $4.42 | $4.65 | $4.65 | 1,883,591 |
| 2017-06-07 | $4.78 | $4.85 | $4.50 | $4.53 | $4.53 | 1,520,225 |
| 2017-06-06 | $5.20 | $5.20 | $4.50 | $4.78 | $4.78 | 4,031,532 |
| 2017-06-05 | $5.04 | $5.18 | $4.97 | $5.05 | $5.05 | 2,044,171 |
| 2017-06-02 | $4.76 | $5.08 | $4.74 | $4.98 | $4.98 | 2,307,171 |
| 2017-06-01 | $4.58 | $4.79 | $4.56 | $4.77 | $4.77 | 1,198,510 |
| 2017-05-31 | $4.86 | $4.87 | $4.44 | $4.61 | $4.61 | 2,011,295 |
| 2017-05-30 | $4.71 | $5.02 | $4.70 | $4.88 | $4.88 | 1,516,646 |
| 2017-05-26 | $5.05 | $5.06 | $4.56 | $4.72 | $4.72 | 2,399,892 |
| 2017-05-25 | $5.11 | $5.14 | $4.92 | $5.07 | $5.07 | 3,092,204 |
| 2017-05-24 | $5.19 | $5.30 | $5.05 | $5.09 | $5.09 | 1,201,950 |
| 2017-05-23 | $5.15 | $5.16 | $4.91 | $4.98 | $4.98 | 1,370,518 |
| 2017-05-22 | $5.31 | $5.34 | $5.07 | $5.16 | $5.16 | 1,796,232 |
| 2017-05-19 | $5.38 | $5.53 | $5.16 | $5.25 | $5.25 | 5,036,637 |
| 2017-05-18 | $4.99 | $5.50 | $4.99 | $5.40 | $5.40 | 8,979,676 |
| 2017-05-17 | $4.79 | $5.19 | $4.72 | $4.73 | $4.73 | 3,891,894 |
| 2017-05-16 | $4.65 | $4.98 | $4.64 | $4.86 | $4.86 | 3,362,009 |
| 2017-05-15 | $4.10 | $4.99 | $4.10 | $4.56 | $4.56 | 5,418,116 |
| 2017-05-12 | $3.95 | $4.16 | $3.86 | $4.10 | $4.10 | 1,437,768 |
| 2017-05-11 | $3.99 | $4.03 | $3.80 | $3.97 | $3.97 | 811,114 |
| 2017-05-10 | $3.95 | $4.05 | $3.83 | $3.97 | $3.97 | 878,326 |
| 2017-05-09 | $3.76 | $4.09 | $3.76 | $3.96 | $3.96 | 915,798 |
| 2017-05-08 | $4.20 | $4.21 | $3.73 | $3.76 | $3.76 | 1,630,991 |
| 2017-05-05 | $4.40 | $4.43 | $4.17 | $4.17 | $4.17 | 1,899,742 |
| 2017-05-04 | $4.21 | $4.31 | $4.00 | $4.11 | $4.11 | 1,053,589 |
| 2017-05-03 | $4.29 | $4.33 | $4.11 | $4.18 | $4.18 | 1,248,729 |
| 2017-05-02 | $4.40 | $4.47 | $4.21 | $4.29 | $4.29 | 1,009,139 |
| 2017-05-01 | $4.38 | $4.48 | $4.33 | $4.38 | $4.38 | 1,368,257 |
| 2017-04-28 | $4.35 | $4.40 | $4.28 | $4.34 | $4.34 | 856,781 |
| 2017-04-27 | $4.31 | $4.37 | $4.20 | $4.35 | $4.35 | 1,217,724 |
| 2017-04-26 | $4.32 | $4.49 | $4.22 | $4.30 | $4.30 | 2,266,388 |
| 2017-04-25 | $4.17 | $4.63 | $4.15 | $4.33 | $4.33 | 4,600,019 |
| 2017-04-24 | $4.13 | $4.29 | $3.98 | $4.11 | $4.11 | 2,400,363 |
| 2017-04-21 | $4.17 | $4.19 | $3.81 | $4.03 | $4.03 | 4,177,110 |
| 2017-04-20 | $3.59 | $4.25 | $3.59 | $4.19 | $4.19 | 7,174,695 |
| 2017-04-19 | $3.65 | $3.79 | $3.51 | $3.58 | $3.58 | 4,190,051 |
| 2017-04-18 | $3.19 | $3.25 | $3.17 | $3.24 | $3.24 | 908,541 |
| 2017-04-17 | $3.25 | $3.28 | $3.14 | $3.18 | $3.18 | 762,176 |
| 2017-04-13 | $2.94 | $3.36 | $2.92 | $3.24 | $3.24 | 5,059,941 |
| 2017-04-12 | $2.88 | $2.99 | $2.85 | $2.96 | $2.96 | 1,027,574 |
| 2017-04-11 | $3.06 | $3.08 | $2.84 | $2.89 | $2.89 | 1,549,319 |
| 2017-04-10 | $3.12 | $3.16 | $2.95 | $3.08 | $3.08 | 904,065 |
| 2017-04-07 | $3.23 | $3.26 | $3.11 | $3.12 | $3.12 | 1,004,550 |
| 2017-04-06 | $3.36 | $3.37 | $3.15 | $3.24 | $3.24 | 1,575,740 |
| 2017-04-05 | $3.71 | $3.76 | $3.34 | $3.37 | $3.37 | 2,301,373 |
| 2017-04-04 | $3.91 | $3.97 | $3.65 | $3.71 | $3.71 | 1,262,551 |
| 2017-04-03 | $3.90 | $4.04 | $3.76 | $3.92 | $3.92 | 1,628,759 |
| 2017-03-31 | $3.84 | $3.93 | $3.77 | $3.87 | $3.87 | 986,648 |
| 2017-03-30 | $3.89 | $3.89 | $3.74 | $3.85 | $3.85 | 893,969 |
| 2017-03-29 | $3.80 | $3.99 | $3.75 | $3.89 | $3.89 | 1,464,664 |
| 2017-03-28 | $3.72 | $3.80 | $3.64 | $3.79 | $3.79 | 1,439,513 |
| 2017-03-27 | $3.54 | $3.74 | $3.54 | $3.72 | $3.72 | 1,369,007 |
| 2017-03-24 | $3.67 | $3.68 | $3.52 | $3.61 | $3.61 | 1,266,913 |
| 2017-03-23 | $3.60 | $3.75 | $3.53 | $3.66 | $3.66 | 1,530,258 |
| 2017-03-22 | $3.60 | $3.66 | $3.54 | $3.60 | $3.60 | 2,019,225 |
| 2017-03-21 | $3.68 | $3.72 | $3.47 | $3.61 | $3.61 | 1,976,581 |
| 2017-03-20 | $3.58 | $3.72 | $3.55 | $3.66 | $3.66 | 1,480,386 |
| 2017-03-17 | $3.64 | $3.66 | $3.41 | $3.58 | $3.58 | 2,558,287 |
| 2017-03-16 | $3.75 | $3.76 | $3.57 | $3.68 | $3.68 | 801,658 |
| 2017-03-15 | $3.88 | $4.05 | $3.37 | $3.76 | $3.76 | 2,761,749 |
| 2017-03-14 | $3.82 | $4.06 | $3.77 | $3.88 | $3.88 | 3,751,648 |
| 2017-03-13 | $3.75 | $3.92 | $3.61 | $3.82 | $3.82 | 2,330,850 |
| 2017-03-10 | $3.69 | $3.85 | $3.63 | $3.73 | $3.73 | 4,782,963 |
| 2017-03-09 | $3.46 | $3.66 | $3.43 | $3.66 | $3.66 | 1,734,818 |
| 2017-03-08 | $3.33 | $3.55 | $3.32 | $3.45 | $3.45 | 1,739,845 |
| 2017-03-07 | $3.33 | $3.34 | $3.20 | $3.31 | $3.31 | 1,442,443 |
| 2017-03-06 | $3.42 | $3.42 | $3.25 | $3.36 | $3.36 | 2,032,124 |
| 2017-03-03 | $3.56 | $3.72 | $3.35 | $3.44 | $3.44 | 2,357,942 |
| 2017-03-02 | $3.40 | $3.85 | $3.31 | $3.58 | $3.58 | 5,065,765 |
| 2017-03-01 | $3.41 | $3.49 | $3.25 | $3.37 | $3.37 | 2,147,913 |
| 2017-02-28 | $3.38 | $3.78 | $3.12 | $3.40 | $3.40 | 6,619,404 |
| 2017-02-27 | $2.74 | $3.34 | $2.74 | $3.28 | $3.28 | 7,748,891 |
| 2017-02-24 | $2.61 | $2.72 | $2.51 | $2.71 | $2.71 | 1,461,065 |
| 2017-02-23 | $2.48 | $2.65 | $2.43 | $2.61 | $2.61 | 1,699,419 |
| 2017-02-22 | $2.47 | $2.51 | $2.45 | $2.47 | $2.47 | 861,718 |
| 2017-02-21 | $2.48 | $2.52 | $2.46 | $2.47 | $2.47 | 847,347 |
| 2017-02-17 | $2.61 | $2.61 | $2.41 | $2.43 | $2.43 | 1,270,090 |
| 2017-02-16 | $2.49 | $2.59 | $2.40 | $2.50 | $2.50 | 1,092,640 |
| 2017-02-15 | $2.42 | $2.54 | $2.42 | $2.50 | $2.50 | 1,481,860 |
| 2017-02-14 | $2.35 | $2.45 | $2.31 | $2.45 | $2.45 | 725,377 |
| 2017-02-13 | $2.47 | $2.49 | $2.34 | $2.37 | $2.37 | 702,677 |
| 2017-02-10 | $2.45 | $2.54 | $2.40 | $2.47 | $2.47 | 985,306 |
| 2017-02-09 | $2.34 | $2.47 | $2.33 | $2.46 | $2.46 | 1,151,114 |
| 2017-02-08 | $2.39 | $2.39 | $2.30 | $2.35 | $2.35 | 912,363 |
| 2017-02-07 | $2.40 | $2.42 | $2.35 | $2.38 | $2.38 | 619,478 |
| 2017-02-06 | $2.32 | $2.45 | $2.32 | $2.40 | $2.40 | 841,183 |
| 2017-02-03 | $2.34 | $2.39 | $2.28 | $2.37 | $2.37 | 570,870 |
| 2017-02-02 | $2.33 | $2.35 | $2.28 | $2.33 | $2.33 | 457,467 |
| 2017-02-01 | $2.34 | $2.38 | $2.28 | $2.34 | $2.34 | 611,951 |
| 2017-01-31 | $2.31 | $2.39 | $2.20 | $2.34 | $2.34 | 1,354,888 |
| 2017-01-30 | $2.41 | $2.42 | $2.30 | $2.33 | $2.33 | 1,083,879 |
| 2017-01-27 | $2.52 | $2.52 | $2.40 | $2.44 | $2.44 | 910,458 |
| 2017-01-26 | $2.53 | $2.57 | $2.41 | $2.42 | $2.42 | 1,511,138 |
| 2017-01-25 | $2.51 | $2.54 | $2.48 | $2.52 | $2.52 | 1,332,983 |
| 2017-01-24 | $2.47 | $2.52 | $2.31 | $2.51 | $2.51 | 2,193,078 |
| 2017-01-23 | $2.40 | $2.49 | $2.38 | $2.48 | $2.48 | 1,407,638 |
| 2017-01-20 | $2.48 | $2.48 | $2.37 | $2.43 | $2.43 | 1,295,291 |
| 2017-01-19 | $2.48 | $2.53 | $2.42 | $2.48 | $2.48 | 1,207,912 |
| 2017-01-18 | $2.59 | $2.62 | $2.43 | $2.46 | $2.46 | 1,466,608 |
| 2017-01-17 | $2.40 | $2.61 | $2.30 | $2.56 | $2.56 | 3,499,597 |
| 2017-01-13 | $2.47 | $2.50 | $2.41 | $2.43 | $2.43 | 980,826 |
| 2017-01-12 | $2.40 | $2.53 | $2.40 | $2.46 | $2.46 | 2,133,768 |
| 2017-01-11 | $2.52 | $2.59 | $2.38 | $2.43 | $2.43 | 2,946,740 |
| 2017-01-10 | $2.55 | $2.60 | $2.39 | $2.51 | $2.51 | 1,207,132 |
| 2017-01-09 | $2.57 | $2.70 | $2.50 | $2.52 | $2.52 | 2,789,578 |
| 2017-01-06 | $2.36 | $2.60 | $2.32 | $2.52 | $2.52 | 3,446,252 |
| 2017-01-05 | $2.47 | $2.53 | $2.32 | $2.37 | $2.37 | 3,364,105 |
| 2017-01-04 | $2.08 | $2.59 | $2.07 | $2.49 | $2.49 | 8,184,217 |
| 2017-01-03 | $2.07 | $2.10 | $1.84 | $2.08 | $2.08 | 4,777,730 |
| 2016-12-30 | $1.77 | $2.14 | $1.71 | $2.04 | $2.04 | 16,458,198 |
| 2016-12-29 | $1.65 | $1.67 | $1.55 | $1.58 | $1.58 | 1,618,887 |
| 2016-12-28 | $1.70 | $1.74 | $1.60 | $1.62 | $1.62 | 1,601,848 |
| 2016-12-27 | $1.78 | $1.78 | $1.59 | $1.64 | $1.64 | 1,214,320 |
| 2016-12-23 | $1.59 | $1.65 | $1.57 | $1.64 | $1.64 | 989,319 |
| 2016-12-22 | $1.57 | $1.61 | $1.53 | $1.56 | $1.56 | 995,747 |
| 2016-12-21 | $1.65 | $1.70 | $1.55 | $1.56 | $1.56 | 2,015,542 |
| 2016-12-20 | $1.70 | $1.77 | $1.64 | $1.67 | $1.67 | 1,629,404 |
| 2016-12-19 | $1.75 | $1.84 | $1.67 | $1.69 | $1.69 | 1,644,584 |
| 2016-12-16 | $1.71 | $1.78 | $1.67 | $1.74 | $1.74 | 6,253,870 |
| 2016-12-15 | $1.78 | $1.81 | $1.69 | $1.69 | $1.69 | 2,829,374 |
| 2016-12-14 | $1.79 | $1.83 | $1.72 | $1.78 | $1.78 | 1,324,494 |
| 2016-12-13 | $1.77 | $1.87 | $1.77 | $1.80 | $1.80 | 1,200,976 |
| 2016-12-12 | $1.81 | $1.85 | $1.75 | $1.76 | $1.76 | 1,115,655 |
| 2016-12-09 | $1.92 | $1.95 | $1.83 | $1.84 | $1.84 | 1,167,713 |
| 2016-12-08 | $1.84 | $1.90 | $1.82 | $1.89 | $1.89 | 1,487,581 |
| 2016-12-07 | $1.94 | $1.94 | $1.80 | $1.85 | $1.85 | 901,850 |
| 2016-12-06 | $2.05 | $2.05 | $1.91 | $1.98 | $1.98 | 1,084,745 |
| 2016-12-05 | $1.91 | $2.02 | $1.89 | $2.00 | $2.00 | 1,481,742 |
| 2016-12-02 | $1.78 | $1.94 | $1.78 | $1.88 | $1.88 | 1,065,811 |
| 2016-12-01 | $1.78 | $1.81 | $1.73 | $1.77 | $1.77 | 1,140,201 |
| 2016-11-30 | $1.82 | $1.89 | $1.74 | $1.78 | $1.78 | 934,300 |
| 2016-11-29 | $1.85 | $1.89 | $1.80 | $1.83 | $1.83 | 699,702 |
| 2016-11-28 | $1.92 | $1.95 | $1.85 | $1.86 | $1.86 | 984,019 |
| 2016-11-25 | $2.01 | $2.02 | $1.91 | $1.94 | $1.94 | 678,444 |
| 2016-11-23 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 894,877 |
| 2016-11-22 | $2.08 | $2.11 | $2.03 | $2.06 | $2.06 | 1,329,967 |
| 2016-11-21 | $2.13 | $2.14 | $2.06 | $2.08 | $2.08 | 967,874 |
| 2016-11-18 | $2.08 | $2.08 | $2.00 | $2.07 | $2.07 | 767,000 |
| 2016-11-17 | $2.08 | $2.10 | $2.03 | $2.08 | $2.08 | 619,137 |
| 2016-11-16 | $2.12 | $2.20 | $2.07 | $2.07 | $2.07 | 1,314,950 |
| 2016-11-15 | $2.15 | $2.19 | $2.06 | $2.15 | $2.15 | 1,281,990 |
| 2016-11-14 | $2.22 | $2.25 | $2.10 | $2.14 | $2.14 | 1,366,418 |
| 2016-11-11 | $2.16 | $2.24 | $2.15 | $2.21 | $2.21 | 1,861,577 |
| 2016-11-10 | $2.13 | $2.18 | $2.10 | $2.15 | $2.15 | 2,040,393 |
| 2016-11-09 | $1.91 | $2.09 | $1.90 | $2.03 | $2.03 | 3,058,843 |
| 2016-11-08 | $1.67 | $1.85 | $1.67 | $1.79 | $1.79 | 956,801 |
| 2016-11-07 | $1.70 | $1.70 | $1.64 | $1.66 | $1.66 | 907,204 |
| 2016-11-04 | $1.61 | $1.70 | $1.59 | $1.62 | $1.62 | 1,210,114 |
| 2016-11-03 | $1.66 | $1.67 | $1.51 | $1.59 | $1.59 | 3,203,122 |
| 2016-11-02 | $1.72 | $1.72 | $1.65 | $1.65 | $1.65 | 1,244,612 |
| 2016-11-01 | $1.81 | $1.85 | $1.67 | $1.70 | $1.70 | 3,834,116 |
| 2016-10-31 | $1.90 | $2.04 | $1.81 | $1.82 | $1.82 | 1,752,841 |
| 2016-10-28 | $2.00 | $2.07 | $1.81 | $1.92 | $1.92 | 2,178,305 |
| 2016-10-27 | $2.11 | $2.14 | $1.96 | $1.99 | $1.99 | 1,290,335 |
| 2016-10-26 | $2.21 | $2.21 | $2.03 | $2.08 | $2.08 | 1,725,155 |
| 2016-10-25 | $2.24 | $2.28 | $2.17 | $2.21 | $2.21 | 749,521 |
| 2016-10-24 | $2.30 | $2.33 | $2.23 | $2.27 | $2.27 | 1,409,597 |
| 2016-10-21 | $2.27 | $2.30 | $2.22 | $2.28 | $2.28 | 673,727 |
| 2016-10-20 | $2.28 | $2.32 | $2.25 | $2.27 | $2.27 | 838,873 |
| 2016-10-19 | $2.31 | $2.33 | $2.24 | $2.26 | $2.26 | 1,844,707 |
| 2016-10-18 | $2.34 | $2.39 | $2.30 | $2.30 | $2.30 | 2,177,468 |
| 2016-10-17 | $2.28 | $2.34 | $2.21 | $2.31 | $2.31 | 1,447,878 |
| 2016-10-14 | $2.44 | $2.44 | $2.25 | $2.27 | $2.27 | 1,970,660 |
| 2016-10-13 | $2.46 | $2.48 | $2.41 | $2.41 | $2.41 | 752,267 |
| 2016-10-12 | $2.51 | $2.60 | $2.47 | $2.47 | $2.47 | 938,641 |
| 2016-10-11 | $2.61 | $2.63 | $2.48 | $2.50 | $2.50 | 1,078,387 |
| 2016-10-10 | $2.56 | $2.67 | $2.56 | $2.65 | $2.65 | 613,220 |
| 2016-10-07 | $2.58 | $2.61 | $2.54 | $2.54 | $2.54 | 818,718 |
| 2016-10-06 | $2.64 | $2.68 | $2.56 | $2.58 | $2.58 | 810,627 |
| 2016-10-05 | $2.60 | $2.70 | $2.59 | $2.67 | $2.67 | 1,122,318 |
| 2016-10-04 | $2.62 | $2.68 | $2.58 | $2.59 | $2.59 | 1,073,479 |
| 2016-10-03 | $2.66 | $2.66 | $2.57 | $2.63 | $2.63 | 1,172,011 |
| 2016-09-30 | $2.66 | $2.75 | $2.60 | $2.68 | $2.68 | 1,718,413 |
| 2016-09-29 | $2.79 | $2.80 | $2.63 | $2.65 | $2.65 | 1,351,834 |
| 2016-09-28 | $2.75 | $2.79 | $2.70 | $2.76 | $2.76 | 1,030,932 |
| 2016-09-27 | $2.75 | $2.82 | $2.73 | $2.76 | $2.76 | 721,338 |
| 2016-09-26 | $2.81 | $2.84 | $2.73 | $2.77 | $2.77 | 796,239 |
| 2016-09-23 | $2.87 | $2.92 | $2.78 | $2.82 | $2.82 | 849,958 |
| 2016-09-22 | $2.89 | $2.95 | $2.84 | $2.87 | $2.87 | 757,679 |
| 2016-09-21 | $2.90 | $2.96 | $2.78 | $2.88 | $2.88 | 1,096,253 |
| 2016-09-20 | $2.84 | $2.90 | $2.83 | $2.88 | $2.88 | 713,407 |
| 2016-09-19 | $2.87 | $2.94 | $2.78 | $2.81 | $2.81 | 1,132,515 |
| 2016-09-16 | $2.81 | $2.87 | $2.75 | $2.83 | $2.83 | 4,400,905 |
| 2016-09-15 | $2.88 | $2.88 | $2.76 | $2.78 | $2.78 | 1,436,461 |
| 2016-09-14 | $2.77 | $2.88 | $2.77 | $2.87 | $2.87 | 1,228,186 |
| 2016-09-13 | $2.66 | $2.80 | $2.62 | $2.76 | $2.76 | 1,407,547 |
| 2016-09-12 | $2.65 | $2.75 | $2.63 | $2.69 | $2.69 | 1,428,957 |
| 2016-09-09 | $2.73 | $2.80 | $2.66 | $2.66 | $2.66 | 1,235,064 |
| 2016-09-08 | $2.73 | $2.83 | $2.65 | $2.81 | $2.81 | 1,159,811 |
| 2016-09-07 | $2.87 | $2.94 | $2.70 | $2.75 | $2.75 | 2,139,512 |
| 2016-09-06 | $2.78 | $2.88 | $2.65 | $2.86 | $2.86 | 1,479,617 |
| 2016-09-02 | $2.80 | $2.84 | $2.75 | $2.75 | $2.75 | 626,429 |
| 2016-09-01 | $2.80 | $2.84 | $2.75 | $2.80 | $2.80 | 773,474 |
| 2016-08-31 | $2.87 | $2.91 | $2.77 | $2.81 | $2.81 | 1,011,276 |
| 2016-08-30 | $2.89 | $2.99 | $2.84 | $2.88 | $2.88 | 690,989 |
| 2016-08-29 | $2.94 | $2.98 | $2.81 | $2.90 | $2.90 | 743,156 |
| 2016-08-26 | $2.99 | $3.02 | $2.84 | $2.92 | $2.92 | 1,012,559 |
| 2016-08-25 | $2.99 | $3.07 | $2.82 | $2.90 | $2.90 | 1,232,532 |
| 2016-08-24 | $3.12 | $3.19 | $2.91 | $2.97 | $2.97 | 1,754,175 |
| 2016-08-23 | $3.13 | $3.18 | $3.07 | $3.14 | $3.14 | 655,521 |
| 2016-08-22 | $3.05 | $3.12 | $2.98 | $3.11 | $3.11 | 884,915 |
| 2016-08-19 | $3.04 | $3.08 | $2.98 | $3.02 | $3.02 | 787,440 |
| 2016-08-18 | $3.09 | $3.10 | $3.02 | $3.06 | $3.06 | 909,743 |
| 2016-08-17 | $3.05 | $3.16 | $3.00 | $3.10 | $3.10 | 1,697,833 |
| 2016-08-16 | $3.22 | $3.25 | $3.06 | $3.06 | $3.06 | 829,163 |
| 2016-08-15 | $3.24 | $3.24 | $3.16 | $3.22 | $3.22 | 1,070,870 |
| 2016-08-12 | $2.98 | $3.15 | $2.96 | $3.15 | $3.15 | 979,542 |
| 2016-08-11 | $2.96 | $3.02 | $2.89 | $2.99 | $2.99 | 1,335,276 |
| 2016-08-10 | $3.08 | $3.13 | $2.91 | $2.93 | $2.93 | 1,080,593 |
| 2016-08-09 | $3.03 | $3.10 | $2.96 | $3.08 | $3.08 | 823,338 |
| 2016-08-08 | $3.09 | $3.23 | $3.02 | $3.03 | $3.03 | 1,221,487 |
| 2016-08-05 | $2.78 | $3.18 | $2.78 | $3.11 | $3.11 | 2,070,624 |
| 2016-08-04 | $2.68 | $2.98 | $2.53 | $2.86 | $2.86 | 1,368,586 |
| 2016-08-03 | $2.88 | $2.98 | $2.83 | $2.96 | $2.96 | 1,077,894 |
| 2016-08-02 | $2.95 | $3.00 | $2.81 | $2.88 | $2.88 | 1,174,462 |
| 2016-08-01 | $2.78 | $3.04 | $2.76 | $2.96 | $2.96 | 1,682,394 |
| 2016-07-29 | $2.76 | $2.79 | $2.71 | $2.78 | $2.78 | 1,041,039 |
| 2016-07-28 | $2.93 | $2.96 | $2.78 | $2.79 | $2.79 | 1,227,559 |
| 2016-07-27 | $2.82 | $2.96 | $2.78 | $2.92 | $2.92 | 1,428,640 |
| 2016-07-26 | $2.80 | $2.88 | $2.78 | $2.78 | $2.78 | 810,331 |
| 2016-07-25 | $2.87 | $2.94 | $2.79 | $2.81 | $2.81 | 582,193 |
| 2016-07-22 | $2.85 | $2.89 | $2.81 | $2.85 | $2.85 | 953,545 |
| 2016-07-21 | $3.05 | $3.11 | $2.85 | $2.85 | $2.85 | 1,624,781 |
| 2016-07-20 | $2.81 | $2.99 | $2.81 | $2.95 | $2.95 | 1,071,239 |
| 2016-07-19 | $3.05 | $3.10 | $2.81 | $2.81 | $2.81 | 2,221,735 |
| 2016-07-18 | $2.77 | $3.13 | $2.72 | $3.05 | $3.05 | 3,010,110 |
| 2016-07-15 | $2.76 | $2.82 | $2.68 | $2.76 | $2.76 | 1,314,148 |
| 2016-07-14 | $2.85 | $2.86 | $2.74 | $2.74 | $2.74 | 1,066,461 |
| 2016-07-13 | $3.00 | $3.01 | $2.81 | $2.82 | $2.82 | 1,595,036 |
| 2016-07-12 | $2.99 | $3.03 | $2.92 | $2.97 | $2.97 | 2,400,199 |
| 2016-07-11 | $3.23 | $3.28 | $2.91 | $2.96 | $2.96 | 2,646,634 |
| 2016-07-08 | $3.14 | $3.24 | $3.12 | $3.20 | $3.20 | 1,382,972 |
| 2016-07-07 | $3.15 | $3.20 | $3.05 | $3.12 | $3.12 | 909,386 |
| 2016-07-06 | $3.08 | $3.24 | $3.06 | $3.13 | $3.13 | 1,320,070 |
| 2016-07-05 | $3.19 | $3.21 | $3.08 | $3.11 | $3.11 | 1,189,024 |
| 2016-07-01 | $3.14 | $3.28 | $3.09 | $3.23 | $3.23 | 1,865,310 |
| 2016-06-30 | $3.14 | $3.20 | $3.05 | $3.08 | $3.08 | 2,114,104 |
| 2016-06-29 | $3.25 | $3.28 | $3.05 | $3.13 | $3.13 | 2,035,146 |
| 2016-06-28 | $3.09 | $3.20 | $3.05 | $3.18 | $3.18 | 2,085,137 |
| 2016-06-27 | $3.14 | $3.20 | $2.96 | $2.98 | $2.98 | 1,664,600 |
| 2016-06-24 | $3.19 | $3.28 | $3.12 | $3.13 | $3.13 | 1,524,752 |
| 2016-06-23 | $3.31 | $3.36 | $3.26 | $3.32 | $3.32 | 3,555,606 |
| 2016-06-22 | $3.25 | $3.37 | $3.16 | $3.25 | $3.25 | 2,377,150 |
| 2016-06-21 | $3.37 | $3.45 | $3.19 | $3.24 | $3.24 | 1,491,682 |
| 2016-06-20 | $3.38 | $3.41 | $3.30 | $3.36 | $3.36 | 2,123,447 |
| 2016-06-17 | $3.52 | $3.52 | $3.29 | $3.32 | $3.32 | 3,257,099 |
| 2016-06-16 | $3.51 | $3.56 | $3.37 | $3.49 | $3.49 | 3,089,561 |
| 2016-06-15 | $3.44 | $3.56 | $3.36 | $3.50 | $3.50 | 15,420,066 |
| 2016-06-14 | $4.26 | $4.35 | $3.37 | $3.49 | $3.49 | 20,216,010 |
| 2016-06-13 | $4.91 | $5.02 | $4.82 | $4.95 | $4.95 | 1,252,438 |
| 2016-06-10 | $5.01 | $5.03 | $4.79 | $4.96 | $4.96 | 1,660,093 |
| 2016-06-09 | $5.34 | $5.36 | $5.06 | $5.07 | $5.07 | 1,472,377 |
| 2016-06-08 | $5.45 | $5.46 | $5.32 | $5.35 | $5.35 | 1,212,253 |
| 2016-06-07 | $5.59 | $5.69 | $5.40 | $5.45 | $5.45 | 1,879,748 |
| 2016-06-06 | $5.82 | $5.87 | $5.48 | $5.65 | $5.65 | 2,037,873 |
| 2016-06-03 | $6.16 | $6.21 | $5.76 | $5.78 | $5.78 | 2,009,848 |
| 2016-06-02 | $5.76 | $6.20 | $5.76 | $6.18 | $6.18 | 1,684,658 |
| 2016-06-01 | $5.64 | $5.87 | $5.58 | $5.75 | $5.75 | 2,931,925 |
| 2016-05-31 | $5.62 | $5.78 | $5.56 | $5.64 | $5.64 | 1,974,182 |
| 2016-05-27 | $5.66 | $5.70 | $5.57 | $5.66 | $5.66 | 671,396 |
| 2016-05-26 | $5.89 | $5.90 | $5.64 | $5.65 | $5.65 | 797,023 |
| 2016-05-25 | $5.81 | $5.92 | $5.67 | $5.88 | $5.88 | 1,659,796 |
| 2016-05-24 | $5.64 | $5.86 | $5.62 | $5.72 | $5.72 | 2,852,616 |
| 2016-05-23 | $5.53 | $5.75 | $5.47 | $5.56 | $5.56 | 2,539,794 |
| 2016-05-20 | $5.48 | $5.60 | $5.35 | $5.57 | $5.57 | 2,813,364 |
| 2016-05-19 | $5.55 | $5.73 | $5.44 | $5.44 | $5.44 | 2,504,366 |
| 2016-05-18 | $5.51 | $5.78 | $5.46 | $5.50 | $5.50 | 2,789,986 |
| 2016-05-17 | $5.63 | $5.81 | $5.52 | $5.53 | $5.53 | 2,029,167 |
| 2016-05-16 | $5.69 | $5.83 | $5.56 | $5.65 | $5.65 | 1,487,065 |
| 2016-05-13 | $5.50 | $5.76 | $5.50 | $5.64 | $5.64 | 1,204,981 |
| 2016-05-12 | $5.70 | $5.73 | $5.43 | $5.52 | $5.52 | 902,090 |
| 2016-05-11 | $5.99 | $6.00 | $5.62 | $5.65 | $5.65 | 1,095,674 |
| 2016-05-10 | $6.10 | $6.22 | $5.85 | $6.01 | $6.01 | 898,802 |
| 2016-05-09 | $5.80 | $6.16 | $5.79 | $6.06 | $6.06 | 1,532,703 |
| 2016-05-06 | $5.84 | $5.94 | $5.67 | $5.80 | $5.80 | 1,038,553 |
| 2016-05-05 | $6.21 | $6.30 | $5.68 | $5.89 | $5.89 | 1,747,575 |
| 2016-05-04 | $6.12 | $6.23 | $5.94 | $6.17 | $6.17 | 1,838,260 |
| 2016-05-03 | $6.54 | $6.68 | $6.05 | $6.11 | $6.11 | 2,643,154 |
| 2016-05-02 | $6.74 | $6.84 | $6.27 | $6.61 | $6.61 | 3,485,657 |
| 2016-04-29 | $7.07 | $7.25 | $6.59 | $6.85 | $6.85 | 5,302,751 |
| 2016-04-28 | $8.42 | $8.79 | $8.34 | $8.45 | $8.45 | 842,129 |
| 2016-04-27 | $8.42 | $8.60 | $8.25 | $8.50 | $8.50 | 777,173 |
| 2016-04-26 | $9.15 | $9.16 | $8.37 | $8.52 | $8.52 | 1,420,439 |
| 2016-04-25 | $9.11 | $9.45 | $9.03 | $9.17 | $9.17 | 656,889 |
| 2016-04-22 | $9.23 | $9.29 | $8.91 | $9.28 | $9.28 | 514,113 |
| 2016-04-21 | $8.86 | $9.28 | $8.75 | $9.17 | $9.17 | 883,581 |
| 2016-04-20 | $9.24 | $9.37 | $8.87 | $8.93 | $8.93 | 717,283 |
| 2016-04-19 | $9.34 | $9.41 | $9.07 | $9.14 | $9.14 | 722,633 |
| 2016-04-18 | $9.15 | $9.47 | $9.07 | $9.33 | $9.33 | 725,316 |
| 2016-04-15 | $9.20 | $9.33 | $9.04 | $9.19 | $9.19 | 845,034 |
| 2016-04-14 | $9.22 | $9.30 | $9.11 | $9.25 | $9.25 | 664,847 |
| 2016-04-13 | $8.99 | $9.28 | $8.81 | $9.22 | $9.22 | 769,593 |
| 2016-04-12 | $9.01 | $9.16 | $8.61 | $8.86 | $8.86 | 1,043,831 |
| 2016-04-11 | $9.14 | $9.33 | $8.92 | $9.01 | $9.01 | 671,528 |
| 2016-04-08 | $9.63 | $9.68 | $8.91 | $9.10 | $9.10 | 781,851 |
| 2016-04-07 | $9.65 | $9.75 | $9.26 | $9.45 | $9.45 | 765,018 |
| 2016-04-06 | $9.04 | $9.78 | $9.03 | $9.76 | $9.76 | 1,149,401 |
| 2016-04-05 | $9.16 | $9.45 | $9.01 | $9.01 | $9.01 | 1,022,129 |
| 2016-04-04 | $8.94 | $9.63 | $8.94 | $9.29 | $9.29 | 1,065,156 |
| 2016-04-01 | $8.46 | $8.99 | $8.38 | $8.91 | $8.91 | 892,607 |
| 2016-03-31 | $8.31 | $8.84 | $8.27 | $8.52 | $8.52 | 979,436 |
| 2016-03-30 | $8.27 | $8.73 | $8.16 | $8.26 | $8.26 | 747,533 |
| 2016-03-29 | $7.65 | $8.21 | $7.37 | $8.20 | $8.20 | 938,059 |
| 2016-03-28 | $7.95 | $8.04 | $7.61 | $7.67 | $7.67 | 432,349 |
| 2016-03-24 | $7.76 | $8.02 | $7.49 | $7.85 | $7.85 | 703,786 |
| 2016-03-23 | $8.49 | $8.87 | $7.80 | $7.81 | $7.81 | 1,044,058 |
| 2016-03-22 | $7.87 | $8.51 | $7.86 | $8.50 | $8.50 | 1,120,809 |
| 2016-03-21 | $7.73 | $8.09 | $7.62 | $7.92 | $7.92 | 848,403 |
| 2016-03-18 | $7.46 | $7.78 | $7.21 | $7.75 | $7.75 | 1,575,202 |
| 2016-03-17 | $7.31 | $7.53 | $6.79 | $7.41 | $7.41 | 1,525,179 |
| 2016-03-16 | $7.44 | $7.56 | $7.14 | $7.35 | $7.35 | 652,975 |
| 2016-03-15 | $8.10 | $8.20 | $7.37 | $7.50 | $7.50 | 1,188,727 |
| 2016-03-14 | $7.84 | $8.34 | $7.81 | $8.24 | $8.24 | 973,607 |
| 2016-03-11 | $7.78 | $7.94 | $7.36 | $7.87 | $7.87 | 959,793 |
| 2016-03-10 | $8.20 | $8.36 | $7.62 | $7.68 | $7.68 | 994,905 |
| 2016-03-09 | $8.55 | $8.65 | $8.02 | $8.24 | $8.24 | 960,689 |
| 2016-03-08 | $9.50 | $9.71 | $8.48 | $8.54 | $8.54 | 1,307,065 |
| 2016-03-07 | $8.25 | $8.96 | $8.08 | $8.91 | $8.91 | 930,384 |
| 2016-03-04 | $8.16 | $8.59 | $8.05 | $8.27 | $8.27 | 785,796 |
| 2016-03-03 | $8.28 | $8.48 | $8.12 | $8.19 | $8.19 | 845,163 |
| 2016-03-02 | $7.57 | $8.37 | $7.56 | $8.25 | $8.25 | 1,337,785 |
| 2016-03-01 | $7.34 | $7.58 | $7.09 | $7.56 | $7.56 | 1,217,664 |
| 2016-02-29 | $7.25 | $7.56 | $7.07 | $7.28 | $7.28 | 1,378,958 |
| 2016-02-26 | $7.16 | $7.30 | $6.97 | $7.21 | $7.21 | 888,198 |
| 2016-02-25 | $7.31 | $7.48 | $7.04 | $7.12 | $7.12 | 758,317 |
| 2016-02-24 | $7.07 | $7.33 | $6.83 | $7.30 | $7.30 | 746,335 |
| 2016-02-23 | $7.51 | $7.61 | $7.14 | $7.15 | $7.15 | 742,187 |
| 2016-02-22 | $7.69 | $7.80 | $7.41 | $7.54 | $7.54 | 678,320 |
| 2016-02-19 | $7.25 | $7.65 | $7.10 | $7.58 | $7.58 | 677,719 |
| 2016-02-18 | $7.86 | $8.03 | $7.30 | $7.32 | $7.32 | 729,132 |
| 2016-02-17 | $7.68 | $8.08 | $7.61 | $7.80 | $7.80 | 727,025 |
| 2016-02-16 | $7.42 | $7.60 | $7.30 | $7.57 | $7.57 | 672,341 |
| 2016-02-12 | $7.24 | $7.35 | $6.77 | $7.28 | $7.28 | 1,030,383 |
| 2016-02-11 | $6.83 | $7.22 | $6.77 | $7.09 | $7.09 | 854,771 |
| 2016-02-10 | $7.23 | $7.52 | $6.99 | $7.02 | $7.02 | 660,983 |
| 2016-02-09 | $6.94 | $7.44 | $6.78 | $7.13 | $7.13 | 743,349 |
| 2016-02-08 | $7.44 | $7.57 | $6.98 | $7.12 | $7.12 | 1,039,291 |
| 2016-02-05 | $7.92 | $8.19 | $7.59 | $7.64 | $7.64 | 1,346,556 |
| 2016-02-04 | $7.63 | $8.37 | $7.63 | $7.98 | $7.98 | 1,593,812 |
| 2016-02-03 | $8.06 | $8.11 | $7.38 | $7.62 | $7.62 | 1,670,342 |
| 2016-02-02 | $7.96 | $8.07 | $7.75 | $8.02 | $8.02 | 1,379,521 |
| 2016-02-01 | $8.24 | $8.37 | $7.55 | $8.08 | $8.08 | 2,549,328 |
| 2016-01-29 | $8.23 | $8.82 | $7.80 | $8.49 | $8.49 | 2,144,915 |
| 2016-01-28 | $8.82 | $8.89 | $8.25 | $8.58 | $8.58 | 1,141,422 |
| 2016-01-27 | $9.15 | $9.50 | $8.50 | $8.64 | $8.64 | 1,408,065 |
| 2016-01-26 | $9.76 | $9.80 | $9.04 | $9.18 | $9.18 | 1,027,362 |
| 2016-01-25 | $9.70 | $10.08 | $9.09 | $9.65 | $9.65 | 1,031,878 |
| 2016-01-22 | $9.74 | $10.22 | $9.35 | $9.80 | $9.80 | 937,160 |
| 2016-01-21 | $9.57 | $10.13 | $9.38 | $9.49 | $9.49 | 1,146,289 |
| 2016-01-20 | $8.88 | $9.82 | $8.65 | $9.54 | $9.54 | 1,417,069 |
| 2016-01-19 | $9.68 | $9.95 | $8.96 | $9.10 | $9.10 | 969,540 |
| 2016-01-15 | $9.42 | $9.56 | $9.07 | $9.51 | $9.51 | 1,094,341 |
| 2016-01-14 | $9.40 | $10.19 | $8.68 | $9.77 | $9.77 | 926,228 |
| 2016-01-13 | $10.43 | $10.43 | $9.26 | $9.35 | $9.35 | 1,245,119 |
| 2016-01-12 | $10.03 | $10.41 | $9.80 | $10.37 | $10.37 | 992,526 |
| 2016-01-11 | $10.86 | $10.86 | $9.46 | $9.85 | $9.85 | 1,216,101 |
| 2016-01-08 | $11.08 | $11.57 | $10.65 | $10.78 | $10.78 | 816,095 |
| 2016-01-07 | $11.72 | $11.73 | $10.84 | $10.97 | $10.97 | 1,275,507 |
| 2016-01-06 | $12.62 | $12.96 | $11.87 | $12.02 | $12.02 | 1,098,120 |
| 2016-01-05 | $12.88 | $13.25 | $12.62 | $12.85 | $12.85 | 648,352 |
| 2016-01-04 | $13.27 | $13.39 | $12.73 | $12.81 | $12.81 | 914,964 |
| 2015-12-31 | $13.60 | $13.88 | $13.34 | $13.57 | $13.57 | 567,552 |
| 2015-12-30 | $13.97 | $14.10 | $13.61 | $13.66 | $13.66 | 433,117 |
| 2015-12-29 | $13.54 | $13.96 | $13.22 | $13.95 | $13.95 | 594,886 |
| 2015-12-28 | $13.67 | $13.74 | $13.19 | $13.46 | $13.46 | 656,235 |
| 2015-12-24 | $13.65 | $13.83 | $13.57 | $13.68 | $13.68 | 241,796 |
| 2015-12-23 | $13.71 | $13.83 | $13.50 | $13.69 | $13.69 | 527,616 |
| 2015-12-22 | $13.70 | $13.97 | $13.44 | $13.62 | $13.62 | 585,294 |
| 2015-12-21 | $13.61 | $13.73 | $13.15 | $13.63 | $13.63 | 528,654 |
| 2015-12-18 | $13.19 | $13.84 | $13.06 | $13.55 | $13.55 | 2,969,998 |
| 2015-12-17 | $13.68 | $13.81 | $13.17 | $13.27 | $13.27 | 564,463 |
| 2015-12-16 | $13.28 | $13.73 | $12.95 | $13.68 | $13.68 | 752,068 |
| 2015-12-15 | $12.82 | $13.66 | $12.65 | $13.13 | $13.13 | 841,518 |
| 2015-12-14 | $12.30 | $12.75 | $12.30 | $12.60 | $12.60 | 997,489 |
| 2015-12-11 | $12.52 | $12.79 | $12.28 | $12.29 | $12.29 | 766,523 |
| 2015-12-10 | $12.59 | $12.85 | $12.50 | $12.83 | $12.83 | 703,093 |
| 2015-12-09 | $12.98 | $13.04 | $12.50 | $12.64 | $12.64 | 1,040,476 |
| 2015-12-08 | $12.82 | $13.25 | $12.62 | $13.09 | $13.09 | 560,758 |
| 2015-12-07 | $13.22 | $13.23 | $12.84 | $12.97 | $12.97 | 915,445 |
| 2015-12-04 | $12.92 | $13.24 | $12.83 | $13.24 | $13.24 | 690,731 |
| 2015-12-03 | $13.18 | $13.32 | $12.76 | $12.92 | $12.92 | 821,750 |
| 2015-12-02 | $13.32 | $13.53 | $13.11 | $13.16 | $13.16 | 722,274 |
| 2015-12-01 | $13.65 | $13.68 | $12.86 | $13.28 | $13.28 | 1,032,980 |
| 2015-11-30 | $13.59 | $13.89 | $13.42 | $13.57 | $13.57 | 913,351 |
| 2015-11-27 | $13.84 | $14.10 | $13.42 | $13.59 | $13.59 | 520,128 |
| 2015-11-25 | $13.17 | $14.22 | $13.14 | $13.76 | $13.76 | 1,299,905 |
| 2015-11-24 | $12.76 | $13.07 | $12.40 | $12.84 | $12.84 | 789,713 |
| 2015-11-23 | $12.69 | $13.01 | $12.51 | $12.84 | $12.84 | 706,959 |
| 2015-11-20 | $12.55 | $12.89 | $12.41 | $12.76 | $12.76 | 754,554 |
| 2015-11-19 | $12.91 | $13.02 | $12.40 | $12.46 | $12.46 | 1,002,286 |
| 2015-11-18 | $12.22 | $12.92 | $12.16 | $12.88 | $12.88 | 1,329,804 |
| 2015-11-17 | $11.85 | $13.09 | $11.75 | $12.27 | $12.27 | 1,725,439 |
| 2015-11-16 | $12.35 | $12.35 | $10.84 | $11.70 | $11.70 | 2,439,777 |
| 2015-11-13 | $12.77 | $13.13 | $12.48 | $12.49 | $12.49 | 1,089,458 |
| 2015-11-12 | $12.55 | $13.04 | $12.50 | $12.81 | $12.81 | 1,099,868 |
| 2015-11-11 | $13.15 | $13.34 | $12.65 | $12.66 | $12.66 | 1,062,136 |
| 2015-11-10 | $13.26 | $13.26 | $12.95 | $13.07 | $13.07 | 851,673 |
| 2015-11-09 | $12.75 | $13.70 | $12.70 | $13.21 | $13.21 | 1,186,581 |
| 2015-11-06 | $12.50 | $12.82 | $12.19 | $12.75 | $12.75 | 711,181 |
| 2015-11-05 | $12.63 | $12.68 | $12.17 | $12.54 | $12.54 | 756,714 |
| 2015-11-04 | $12.65 | $12.99 | $12.52 | $12.66 | $12.66 | 916,197 |
| 2015-11-03 | $12.16 | $12.75 | $11.96 | $12.59 | $12.59 | 1,222,740 |
| 2015-11-02 | $11.65 | $12.35 | $11.56 | $12.17 | $12.17 | 1,115,533 |
| 2015-10-30 | $11.55 | $11.94 | $11.39 | $11.70 | $11.70 | 956,758 |
| 2015-10-29 | $11.77 | $12.11 | $11.45 | $11.54 | $11.54 | 1,094,870 |
| 2015-10-28 | $11.15 | $11.83 | $10.60 | $11.78 | $11.78 | 1,639,876 |
| 2015-10-27 | $11.14 | $11.40 | $10.53 | $11.32 | $11.32 | 1,428,964 |
| 2015-10-26 | $11.20 | $11.42 | $10.78 | $11.14 | $11.14 | 1,021,956 |
| 2015-10-23 | $10.75 | $11.45 | $10.28 | $11.20 | $11.20 | 1,475,911 |
| 2015-10-22 | $10.45 | $10.84 | $10.13 | $10.56 | $10.56 | 1,082,838 |
| 2015-10-21 | $10.75 | $10.91 | $10.28 | $10.70 | $10.70 | 998,915 |
| 2015-10-20 | $10.88 | $11.00 | $10.57 | $10.64 | $10.64 | 870,476 |
| 2015-10-19 | $10.88 | $11.33 | $10.56 | $10.89 | $10.89 | 1,070,460 |
| 2015-10-16 | $11.07 | $11.42 | $10.65 | $10.89 | $10.89 | 1,297,852 |
| 2015-10-15 | $10.34 | $11.07 | $10.21 | $11.01 | $11.01 | 1,029,909 |
| 2015-10-14 | $10.37 | $10.79 | $10.34 | $10.43 | $10.43 | 1,032,886 |
| 2015-10-13 | $10.76 | $11.10 | $10.24 | $10.28 | $10.28 | 976,370 |
| 2015-10-12 | $11.06 | $11.16 | $10.49 | $10.84 | $10.84 | 706,156 |
| 2015-10-09 | $10.74 | $11.17 | $10.57 | $10.91 | $10.91 | 715,047 |
| 2015-10-08 | $10.90 | $10.98 | $10.21 | $10.66 | $10.66 | 961,905 |
| 2015-10-07 | $10.42 | $11.22 | $10.31 | $10.97 | $10.97 | 1,104,202 |
| 2015-10-06 | $11.05 | $11.10 | $10.19 | $10.69 | $10.69 | 1,273,969 |
| 2015-10-05 | $11.04 | $11.34 | $10.81 | $11.13 | $11.13 | 1,277,412 |
| 2015-10-02 | $9.83 | $10.96 | $9.65 | $10.89 | $10.89 | 1,695,118 |
| 2015-10-01 | $9.58 | $10.07 | $9.25 | $10.04 | $10.04 | 1,562,668 |
| 2015-09-30 | $9.78 | $10.07 | $9.33 | $9.60 | $9.60 | 1,492,839 |
| 2015-09-29 | $10.01 | $10.23 | $9.46 | $9.54 | $9.54 | 2,334,149 |
| 2015-09-28 | $10.41 | $10.41 | $9.69 | $10.10 | $10.10 | 2,203,466 |
| 2015-09-25 | $11.35 | $11.38 | $10.07 | $10.44 | $10.44 | 1,782,593 |
| 2015-09-24 | $11.34 | $11.43 | $10.86 | $11.20 | $11.20 | 1,601,332 |
| 2015-09-23 | $11.95 | $11.98 | $11.26 | $11.44 | $11.44 | 1,798,948 |
| 2015-09-22 | $11.72 | $12.27 | $11.25 | $11.98 | $11.98 | 2,579,849 |
| 2015-09-21 | $13.95 | $14.00 | $12.06 | $12.32 | $12.32 | 4,506,913 |
| 2015-09-18 | $15.98 | $16.30 | $14.30 | $14.65 | $14.65 | 2,372,403 |
| 2015-09-17 | $14.34 | $16.59 | $14.16 | $16.36 | $16.36 | 2,454,343 |
| 2015-09-16 | $14.03 | $14.44 | $13.71 | $14.41 | $14.41 | 1,257,846 |
| 2015-09-15 | $13.70 | $14.15 | $13.62 | $14.00 | $14.00 | 737,849 |
| 2015-09-14 | $13.99 | $14.00 | $13.40 | $13.72 | $13.72 | 762,689 |
| 2015-09-11 | $13.17 | $13.92 | $13.11 | $13.86 | $13.86 | 891,486 |
| 2015-09-10 | $12.95 | $13.31 | $12.83 | $13.27 | $13.27 | 1,304,619 |
| 2015-09-09 | $13.65 | $13.97 | $12.95 | $13.03 | $13.03 | 1,147,109 |
| 2015-09-08 | $13.63 | $13.64 | $13.05 | $13.52 | $13.52 | 1,378,429 |
| 2015-09-04 | $12.73 | $13.67 | $12.70 | $13.28 | $13.28 | 938,647 |
| 2015-09-03 | $13.42 | $13.61 | $12.86 | $12.92 | $12.92 | 1,132,762 |
| 2015-09-02 | $13.25 | $13.65 | $13.12 | $13.46 | $13.46 | 888,878 |
| 2015-09-01 | $13.10 | $13.45 | $12.85 | $12.98 | $12.98 | 1,766,218 |
Immunogen Inc (IMGN) News Headlines
Recent Immunogen Inc (IMGN) News
Similar Companies to Immunogen Inc (IMGN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |