Infinera Corp (INFN) Exchange: NASDAQ
Data as of June 27, 2025
$6.64 ($0.00) 0.00%
Infinera Corp - Daily Information
Click for more stock information on Infinera Corp.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $6.64 |
| Previous Close | $6.64 |
| High | $6.64 |
| Low | $6.64 |
| Adjusted Open | $6.64 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $6.64 |
| Adjusted Low | $6.64 |
Invest in Infinera Corp (INFN)
Key People Infinera Corp
| Employee | Position |
|---|---|
| David W. Heard | Chief Executive Officer & Director |
| Craig S. Cocchi | Senior Vice President-Global Operations |
| Nancy Erba | Chief Financial Officer |
| Parthiban Kandappan | Chief Technology Officer |
| Greg Greco | Senior VP-Global Research & Development |
| Rolf Nauerz | Vice President-Global Quality |
| Raymond A. Milano | Senior Vice President-Optical Module group |
| David F. Welch | Director & Chief Innovation Officer |
| Alexander Derecho | Senior Vice President-Global Services |
| Thomas J. Fallon | Director |
| Russ Esmacher | SVP-Strategy, Marketing & Corporate Development |
| Nicholas Walden | Senior Vice President-Worldwide Sales |
| Robert Shore | Senior Vice President-Marketing |
| Michael Fernicola | Chief Accounting Officer |
| Amitabh Passi | Head-Investor Relations |
| Brett Leonard Hooper | Chief Human Resources Officer |
| David L. Teichmann | Secretary & Chief Legal Officer |
| George Andrew Riedel | Chairman |
| Sharon E. Holt | Independent Director |
| Amy Rice | Independent Director |
| Christine Bucklin | Independent Director |
| Kambiz Y. Hooshmand | Independent Director |
| Paul J. Milbury | Independent Director |
| Mark A. Wegleitner | Independent Director |
| Marcel Gani | Independent Director |
| Gregory P. Dougherty | Independent Director |
Company Profile Infinera Corp
Exchange: NASDAQ
IPO Date: June 7, 2007
Employees: 1,490
Sector: Technology
Industry: Communication Equipment
Website: Infinera Corp Website
Address: 1145 Charter St, Sunnyvale, CA 94089
Historical Stock Data for Infinera Corp (INFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2025-02-27 | $6.66 | $6.66 | $6.64 | $6.64 | $6.64 | 8,838,922 |
| 2025-02-26 | $6.65 | $6.77 | $6.65 | $6.65 | $6.65 | 1,252,328 |
| 2025-02-25 | $6.66 | $6.67 | $6.64 | $6.66 | $6.66 | 620,719 |
| 2025-02-24 | $6.64 | $6.66 | $6.64 | $6.65 | $6.65 | 386,156 |
| 2025-02-21 | $6.67 | $6.68 | $6.64 | $6.65 | $6.65 | 1,431,649 |
| 2025-02-20 | $6.67 | $6.70 | $6.65 | $6.65 | $6.65 | 750,115 |
| 2025-02-19 | $6.65 | $6.69 | $6.65 | $6.68 | $6.68 | 1,099,743 |
| 2025-02-18 | $6.65 | $6.67 | $6.65 | $6.66 | $6.66 | 1,278,920 |
| 2025-02-14 | $6.64 | $6.67 | $6.64 | $6.65 | $6.65 | 1,273,177 |
| 2025-02-13 | $6.63 | $6.66 | $6.63 | $6.65 | $6.65 | 1,054,225 |
| 2025-02-12 | $6.62 | $6.64 | $6.60 | $6.62 | $6.62 | 807,388 |
| 2025-02-11 | $6.61 | $6.64 | $6.60 | $6.64 | $6.64 | 1,008,711 |
| 2025-02-10 | $6.64 | $6.67 | $6.61 | $6.61 | $6.61 | 712,535 |
| 2025-02-07 | $6.62 | $6.64 | $6.61 | $6.61 | $6.61 | 1,296,904 |
| 2025-02-06 | $6.66 | $6.68 | $6.61 | $6.62 | $6.62 | 1,361,822 |
| 2025-02-05 | $6.65 | $6.70 | $6.63 | $6.65 | $6.65 | 1,889,910 |
| 2025-02-04 | $6.62 | $6.65 | $6.62 | $6.64 | $6.64 | 339,027 |
| 2025-02-03 | $6.62 | $6.63 | $6.62 | $6.63 | $6.63 | 412,765 |
| 2025-01-31 | $6.64 | $6.65 | $6.62 | $6.62 | $6.62 | 566,958 |
| 2025-01-30 | $6.62 | $6.66 | $6.62 | $6.64 | $6.64 | 1,857,017 |
| 2025-01-29 | $6.62 | $6.62 | $6.60 | $6.61 | $6.61 | 1,215,763 |
| 2025-01-28 | $6.61 | $6.62 | $6.61 | $6.61 | $6.61 | 419,285 |
| 2025-01-27 | $6.61 | $6.62 | $6.60 | $6.61 | $6.61 | 435,728 |
| 2025-01-24 | $6.62 | $6.62 | $6.60 | $6.61 | $6.61 | 649,450 |
| 2025-01-23 | $6.59 | $6.62 | $6.58 | $6.62 | $6.62 | 484,377 |
| 2025-01-22 | $6.59 | $6.60 | $6.58 | $6.59 | $6.59 | 452,359 |
| 2025-01-21 | $6.57 | $6.62 | $6.57 | $6.61 | $6.61 | 593,334 |
| 2025-01-17 | $6.59 | $6.59 | $6.56 | $6.59 | $6.59 | 550,314 |
| 2025-01-16 | $6.60 | $6.62 | $6.55 | $6.55 | $6.55 | 323,762 |
| 2025-01-15 | $6.62 | $6.63 | $6.58 | $6.61 | $6.61 | 259,317 |
| 2025-01-14 | $6.60 | $6.62 | $6.58 | $6.60 | $6.60 | 441,047 |
| 2025-01-13 | $6.57 | $6.59 | $6.57 | $6.59 | $6.59 | 447,641 |
| 2025-01-10 | $6.57 | $6.59 | $6.55 | $6.58 | $6.58 | 493,822 |
| 2025-01-08 | $6.58 | $6.63 | $6.58 | $6.60 | $6.60 | 690,298 |
| 2025-01-07 | $6.57 | $6.62 | $6.55 | $6.61 | $6.61 | 1,102,392 |
| 2025-01-06 | $6.58 | $6.62 | $6.57 | $6.57 | $6.57 | 688,954 |
| 2025-01-03 | $6.58 | $6.62 | $6.57 | $6.59 | $6.59 | 358,516 |
| 2025-01-02 | $6.58 | $6.62 | $6.57 | $6.57 | $6.57 | 559,973 |
| 2024-12-31 | $6.56 | $6.58 | $6.55 | $6.57 | $6.57 | 530,681 |
| 2024-12-30 | $6.56 | $6.57 | $6.56 | $6.56 | $6.56 | 427,480 |
| 2024-12-27 | $6.60 | $6.62 | $6.57 | $6.57 | $6.57 | 450,780 |
| 2024-12-26 | $6.58 | $6.63 | $6.57 | $6.61 | $6.61 | 583,574 |
| 2024-12-24 | $6.57 | $6.62 | $6.57 | $6.62 | $6.62 | 299,237 |
| 2024-12-23 | $6.57 | $6.59 | $6.56 | $6.59 | $6.59 | 626,684 |
| 2024-12-20 | $6.56 | $6.60 | $6.56 | $6.60 | $6.60 | 1,293,764 |
| 2024-12-19 | $6.57 | $6.61 | $6.56 | $6.56 | $6.56 | 845,540 |
| 2024-12-18 | $6.61 | $6.61 | $6.55 | $6.58 | $6.58 | 1,180,205 |
| 2024-12-17 | $6.61 | $6.62 | $6.57 | $6.60 | $6.60 | 1,308,682 |
| 2024-12-16 | $6.59 | $6.61 | $6.59 | $6.61 | $6.61 | 1,116,540 |
| 2024-12-13 | $6.58 | $6.61 | $6.58 | $6.59 | $6.59 | 1,187,793 |
| 2024-12-12 | $6.70 | $6.70 | $6.58 | $6.58 | $6.58 | 771,820 |
| 2024-12-11 | $6.62 | $6.63 | $6.60 | $6.60 | $6.60 | 1,336,897 |
| 2024-12-10 | $6.61 | $6.64 | $6.61 | $6.61 | $6.61 | 715,100 |
| 2024-12-09 | $6.51 | $6.63 | $6.51 | $6.60 | $6.60 | 770,567 |
| 2024-12-06 | $6.64 | $6.64 | $6.62 | $6.63 | $6.63 | 278,102 |
| 2024-12-05 | $6.63 | $6.64 | $6.62 | $6.63 | $6.63 | 577,489 |
| 2024-12-04 | $6.63 | $6.65 | $6.62 | $6.64 | $6.64 | 569,183 |
| 2024-12-03 | $6.62 | $6.66 | $6.62 | $6.63 | $6.63 | 605,680 |
| 2024-12-02 | $6.60 | $6.65 | $6.60 | $6.62 | $6.62 | 521,538 |
| 2024-11-29 | $6.62 | $6.63 | $6.61 | $6.61 | $6.61 | 372,172 |
| 2024-11-27 | $6.62 | $6.65 | $6.60 | $6.61 | $6.61 | 1,635,150 |
| 2024-11-26 | $6.62 | $6.64 | $6.60 | $6.61 | $6.61 | 528,449 |
| 2024-11-25 | $6.62 | $6.66 | $6.61 | $6.62 | $6.62 | 862,812 |
| 2024-11-22 | $6.63 | $6.65 | $6.61 | $6.64 | $6.64 | 769,155 |
| 2024-11-21 | $6.64 | $6.69 | $6.60 | $6.61 | $6.61 | 1,703,726 |
| 2024-11-20 | $6.62 | $6.63 | $6.61 | $6.61 | $6.61 | 591,061 |
| 2024-11-19 | $6.61 | $6.64 | $6.61 | $6.63 | $6.63 | 705,714 |
| 2024-11-18 | $6.62 | $6.65 | $6.61 | $6.64 | $6.64 | 867,967 |
| 2024-11-15 | $6.66 | $6.68 | $6.62 | $6.64 | $6.64 | 952,244 |
| 2024-11-14 | $6.63 | $6.67 | $6.63 | $6.64 | $6.64 | 998,587 |
| 2024-11-13 | $6.66 | $6.67 | $6.61 | $6.63 | $6.63 | 1,398,470 |
| 2024-11-12 | $6.67 | $6.67 | $6.64 | $6.65 | $6.65 | 480,405 |
| 2024-11-11 | $6.63 | $6.68 | $6.63 | $6.66 | $6.66 | 779,859 |
| 2024-11-08 | $6.68 | $6.68 | $6.61 | $6.65 | $6.65 | 784,164 |
| 2024-11-07 | $6.70 | $6.73 | $6.64 | $6.65 | $6.65 | 1,083,054 |
| 2024-11-06 | $6.64 | $6.76 | $6.63 | $6.70 | $6.70 | 1,720,380 |
| 2024-11-05 | $6.72 | $6.74 | $6.69 | $6.71 | $6.71 | 668,359 |
| 2024-11-04 | $6.72 | $6.76 | $6.70 | $6.72 | $6.72 | 788,440 |
| 2024-11-01 | $6.71 | $6.75 | $6.67 | $6.72 | $6.72 | 1,071,255 |
| 2024-10-31 | $6.76 | $6.76 | $6.72 | $6.72 | $6.72 | 572,438 |
| 2024-10-30 | $6.77 | $6.81 | $6.73 | $6.74 | $6.74 | 883,014 |
| 2024-10-29 | $6.74 | $6.79 | $6.74 | $6.79 | $6.79 | 757,367 |
| 2024-10-28 | $6.78 | $6.78 | $6.72 | $6.74 | $6.74 | 536,233 |
| 2024-10-25 | $6.82 | $6.84 | $6.76 | $6.77 | $6.77 | 508,085 |
| 2024-10-24 | $6.70 | $6.82 | $6.70 | $6.82 | $6.82 | 2,364,357 |
| 2024-10-23 | $6.74 | $6.76 | $6.67 | $6.69 | $6.69 | 1,814,255 |
| 2024-10-22 | $6.74 | $6.76 | $6.74 | $6.75 | $6.75 | 396,505 |
| 2024-10-21 | $6.87 | $6.87 | $6.74 | $6.76 | $6.76 | 1,198,182 |
| 2024-10-18 | $6.75 | $6.89 | $6.74 | $6.87 | $6.87 | 1,785,020 |
| 2024-10-17 | $6.73 | $6.77 | $6.66 | $6.72 | $6.72 | 955,435 |
| 2024-10-16 | $6.70 | $6.75 | $6.69 | $6.74 | $6.74 | 888,015 |
| 2024-10-15 | $6.70 | $6.75 | $6.69 | $6.70 | $6.70 | 855,629 |
| 2024-10-14 | $6.66 | $6.70 | $6.66 | $6.70 | $6.70 | 1,436,586 |
| 2024-10-11 | $6.63 | $6.67 | $6.61 | $6.67 | $6.67 | 1,278,566 |
| 2024-10-10 | $6.62 | $6.67 | $6.59 | $6.63 | $6.63 | 990,276 |
| 2024-10-09 | $6.65 | $6.69 | $6.64 | $6.65 | $6.65 | 1,361,384 |
| 2024-10-08 | $6.75 | $6.75 | $6.65 | $6.67 | $6.67 | 3,948,028 |
| 2024-10-07 | $6.72 | $6.76 | $6.71 | $6.74 | $6.74 | 1,778,571 |
| 2024-10-04 | $6.86 | $6.88 | $6.72 | $6.75 | $6.75 | 3,735,070 |
| 2024-10-03 | $6.72 | $6.85 | $6.71 | $6.84 | $6.84 | 3,326,815 |
| 2024-10-02 | $6.76 | $6.80 | $6.73 | $6.74 | $6.74 | 5,442,586 |
| 2024-10-01 | $6.72 | $6.85 | $6.72 | $6.74 | $6.74 | 4,909,911 |
| 2024-09-30 | $6.73 | $6.78 | $6.64 | $6.75 | $6.75 | 3,064,794 |
| 2024-09-27 | $6.79 | $6.92 | $6.74 | $6.78 | $6.78 | 35,806,428 |
| 2024-09-26 | $6.84 | $6.87 | $6.78 | $6.79 | $6.79 | 43,699,194 |
| 2024-09-25 | $6.82 | $6.91 | $6.80 | $6.84 | $6.84 | 38,334,923 |
| 2024-09-24 | $6.78 | $6.91 | $6.78 | $6.89 | $6.89 | 19,091,566 |
| 2024-09-23 | $6.68 | $6.83 | $6.67 | $6.79 | $6.79 | 16,561,501 |
| 2024-09-20 | $6.67 | $6.74 | $6.66 | $6.70 | $6.70 | 14,754,350 |
| 2024-09-19 | $6.69 | $6.70 | $6.65 | $6.69 | $6.69 | 27,288,623 |
| 2024-09-18 | $6.65 | $6.76 | $6.64 | $6.65 | $6.65 | 14,766,384 |
| 2024-09-17 | $6.70 | $6.72 | $6.64 | $6.66 | $6.66 | 16,499,086 |
| 2024-09-16 | $6.60 | $6.76 | $6.58 | $6.70 | $6.70 | 40,918,526 |
| 2024-09-13 | $6.49 | $6.53 | $6.40 | $6.46 | $6.46 | 12,522,814 |
| 2024-09-12 | $6.43 | $6.57 | $6.33 | $6.47 | $6.47 | 21,366,672 |
| 2024-09-11 | $6.25 | $6.44 | $6.24 | $6.43 | $6.43 | 9,382,554 |
| 2024-09-10 | $6.28 | $6.28 | $6.17 | $6.25 | $6.25 | 6,707,860 |
| 2024-09-09 | $6.25 | $6.31 | $6.21 | $6.28 | $6.28 | 10,541,858 |
| 2024-09-06 | $6.23 | $6.26 | $6.16 | $6.24 | $6.24 | 7,441,756 |
| 2024-09-05 | $6.18 | $6.25 | $6.16 | $6.21 | $6.21 | 4,570,749 |
| 2024-09-04 | $6.19 | $6.25 | $6.13 | $6.18 | $6.18 | 3,641,757 |
| 2024-09-03 | $6.22 | $6.31 | $6.19 | $6.19 | $6.19 | 7,727,645 |
| 2024-08-30 | $6.20 | $6.31 | $6.17 | $6.29 | $6.29 | 4,314,569 |
| 2024-08-29 | $6.13 | $6.23 | $6.12 | $6.17 | $6.17 | 8,978,845 |
| 2024-08-28 | $6.09 | $6.11 | $6.05 | $6.05 | $6.05 | 1,194,439 |
| 2024-08-27 | $6.10 | $6.15 | $6.08 | $6.09 | $6.09 | 2,476,347 |
| 2024-08-26 | $6.09 | $6.16 | $6.08 | $6.12 | $6.12 | 2,286,249 |
| 2024-08-23 | $6.05 | $6.12 | $6.01 | $6.07 | $6.07 | 2,939,255 |
| 2024-08-22 | $6.08 | $6.14 | $6.01 | $6.01 | $6.01 | 2,405,620 |
| 2024-08-21 | $6.08 | $6.08 | $5.98 | $6.05 | $6.05 | 1,988,552 |
| 2024-08-20 | $6.15 | $6.19 | $5.97 | $6.04 | $6.04 | 5,579,530 |
| 2024-08-19 | $6.00 | $6.18 | $6.00 | $6.16 | $6.16 | 7,737,405 |
| 2024-08-16 | $5.87 | $6.06 | $5.83 | $6.03 | $6.03 | 6,033,421 |
| 2024-08-15 | $5.94 | $6.01 | $5.86 | $5.86 | $5.86 | 4,325,897 |
| 2024-08-14 | $5.79 | $5.87 | $5.76 | $5.86 | $5.86 | 2,621,958 |
| 2024-08-13 | $5.66 | $5.82 | $5.66 | $5.81 | $5.81 | 2,760,766 |
| 2024-08-12 | $5.67 | $5.68 | $5.58 | $5.63 | $5.63 | 4,181,958 |
| 2024-08-09 | $5.70 | $5.71 | $5.55 | $5.63 | $5.63 | 5,428,214 |
| 2024-08-08 | $5.74 | $5.77 | $5.68 | $5.68 | $5.68 | 2,851,038 |
| 2024-08-07 | $5.83 | $5.89 | $5.69 | $5.69 | $5.69 | 4,848,686 |
| 2024-08-06 | $5.78 | $5.83 | $5.73 | $5.79 | $5.79 | 10,821,366 |
| 2024-08-05 | $5.82 | $5.85 | $5.64 | $5.76 | $5.76 | 6,480,548 |
| 2024-08-02 | $6.02 | $6.02 | $5.87 | $5.88 | $5.88 | 6,655,225 |
| 2024-08-01 | $5.96 | $6.10 | $5.92 | $6.00 | $6.00 | 12,119,650 |
| 2024-07-31 | $5.97 | $6.03 | $5.93 | $5.94 | $5.94 | 4,920,176 |
| 2024-07-30 | $6.00 | $6.04 | $5.93 | $5.94 | $5.94 | 4,775,653 |
| 2024-07-29 | $6.04 | $6.05 | $5.96 | $5.98 | $5.98 | 3,132,642 |
| 2024-07-26 | $6.00 | $6.09 | $5.96 | $6.02 | $6.02 | 10,714,149 |
| 2024-07-25 | $5.92 | $5.98 | $5.89 | $5.98 | $5.98 | 8,787,493 |
| 2024-07-24 | $5.91 | $5.98 | $5.90 | $5.90 | $5.90 | 4,655,996 |
| 2024-07-23 | $5.98 | $6.00 | $5.92 | $5.92 | $5.92 | 14,112,792 |
| 2024-07-22 | $6.01 | $6.04 | $5.97 | $5.99 | $5.99 | 4,904,218 |
| 2024-07-19 | $6.02 | $6.05 | $5.97 | $5.99 | $5.99 | 3,682,901 |
| 2024-07-18 | $6.06 | $6.07 | $5.97 | $6.00 | $6.00 | 6,401,045 |
| 2024-07-17 | $6.10 | $6.12 | $6.04 | $6.06 | $6.06 | 7,063,117 |
| 2024-07-16 | $6.12 | $6.14 | $6.09 | $6.10 | $6.10 | 5,739,413 |
| 2024-07-15 | $6.08 | $6.12 | $6.05 | $6.12 | $6.12 | 7,172,538 |
| 2024-07-12 | $6.16 | $6.19 | $6.03 | $6.07 | $6.07 | 5,327,145 |
| 2024-07-11 | $6.08 | $6.16 | $6.05 | $6.15 | $6.15 | 12,073,739 |
| 2024-07-10 | $6.10 | $6.12 | $6.02 | $6.05 | $6.05 | 4,834,721 |
| 2024-07-09 | $6.10 | $6.12 | $6.06 | $6.06 | $6.06 | 9,744,243 |
| 2024-07-08 | $6.20 | $6.22 | $6.10 | $6.12 | $6.12 | 5,377,106 |
| 2024-07-05 | $6.22 | $6.24 | $6.14 | $6.15 | $6.15 | 4,221,427 |
| 2024-07-03 | $6.19 | $6.26 | $6.18 | $6.26 | $6.26 | 7,623,704 |
| 2024-07-02 | $6.12 | $6.21 | $6.11 | $6.20 | $6.20 | 6,286,390 |
| 2024-07-01 | $6.11 | $6.15 | $5.99 | $6.11 | $6.11 | 15,311,117 |
| 2024-06-28 | $6.22 | $6.29 | $6.08 | $6.09 | $6.09 | 51,980,306 |
| 2024-06-27 | $5.20 | $5.29 | $5.12 | $5.26 | $5.26 | 3,322,708 |
| 2024-06-26 | $5.02 | $5.19 | $4.97 | $5.18 | $5.18 | 1,525,772 |
| 2024-06-25 | $5.19 | $5.24 | $5.05 | $5.07 | $5.07 | 1,676,206 |
| 2024-06-24 | $5.16 | $5.35 | $5.13 | $5.23 | $5.23 | 1,866,607 |
| 2024-06-21 | $5.07 | $5.20 | $5.05 | $5.16 | $5.16 | 2,425,451 |
| 2024-06-20 | $5.12 | $5.22 | $5.04 | $5.09 | $5.09 | 1,520,844 |
| 2024-06-18 | $5.29 | $5.34 | $5.13 | $5.16 | $5.16 | 6,252,379 |
| 2024-06-17 | $5.19 | $5.33 | $5.04 | $5.31 | $5.31 | 1,868,466 |
| 2024-06-14 | $5.17 | $5.26 | $5.13 | $5.23 | $5.23 | 1,406,924 |
| 2024-06-13 | $5.44 | $5.50 | $5.18 | $5.24 | $5.24 | 1,857,091 |
| 2024-06-12 | $5.59 | $5.71 | $5.42 | $5.45 | $5.45 | 2,134,419 |
| 2024-06-11 | $5.40 | $5.51 | $5.31 | $5.39 | $5.39 | 1,923,564 |
| 2024-06-10 | $5.33 | $5.47 | $5.21 | $5.45 | $5.45 | 2,100,247 |
| 2024-06-07 | $5.42 | $5.46 | $5.36 | $5.41 | $5.41 | 2,303,276 |
| 2024-06-06 | $5.51 | $5.68 | $5.48 | $5.52 | $5.52 | 1,448,780 |
| 2024-06-05 | $5.46 | $5.61 | $5.46 | $5.51 | $5.51 | 1,378,151 |
| 2024-06-04 | $5.87 | $5.90 | $5.37 | $5.43 | $5.43 | 2,849,673 |
| 2024-06-03 | $5.79 | $5.95 | $5.68 | $5.94 | $5.94 | 2,627,209 |
| 2024-05-31 | $5.48 | $5.79 | $5.46 | $5.72 | $5.72 | 3,143,787 |
| 2024-05-30 | $5.70 | $5.70 | $5.46 | $5.46 | $5.46 | 2,585,543 |
| 2024-05-29 | $5.51 | $5.74 | $5.51 | $5.71 | $5.71 | 2,502,554 |
| 2024-05-28 | $5.51 | $5.68 | $5.40 | $5.60 | $5.60 | 2,892,606 |
| 2024-05-24 | $5.16 | $5.49 | $5.16 | $5.46 | $5.46 | 2,000,462 |
| 2024-05-23 | $5.14 | $5.20 | $5.05 | $5.11 | $5.11 | 1,956,699 |
| 2024-05-22 | $5.15 | $5.27 | $5.13 | $5.15 | $5.15 | 1,679,537 |
| 2024-05-21 | $5.27 | $5.32 | $5.12 | $5.23 | $5.23 | 1,562,002 |
| 2024-05-20 | $5.28 | $5.47 | $5.27 | $5.34 | $5.34 | 3,089,423 |
| 2024-05-17 | $5.34 | $5.43 | $5.20 | $5.26 | $5.26 | 2,815,743 |
| 2024-05-16 | $5.35 | $5.62 | $5.28 | $5.31 | $5.31 | 3,922,040 |
| 2024-05-15 | $5.60 | $5.88 | $5.34 | $5.35 | $5.35 | 8,584,224 |
| 2024-05-14 | $5.36 | $5.82 | $5.25 | $5.80 | $5.80 | 6,780,856 |
| 2024-05-13 | $5.08 | $5.14 | $4.93 | $5.01 | $5.01 | 2,952,004 |
| 2024-05-10 | $5.09 | $5.12 | $5.01 | $5.06 | $5.06 | 1,400,975 |
| 2024-05-09 | $5.24 | $5.24 | $5.02 | $5.06 | $5.06 | 1,613,271 |
| 2024-05-08 | $5.13 | $5.34 | $5.09 | $5.22 | $5.22 | 2,069,143 |
| 2024-05-07 | $5.37 | $5.42 | $5.19 | $5.26 | $5.26 | 954,117 |
| 2024-05-06 | $5.29 | $5.36 | $5.23 | $5.30 | $5.30 | 1,178,332 |
| 2024-05-03 | $5.47 | $5.64 | $5.22 | $5.24 | $5.24 | 1,976,716 |
| 2024-05-02 | $5.10 | $5.27 | $4.95 | $5.26 | $5.26 | 1,563,511 |
| 2024-05-01 | $4.75 | $5.16 | $4.75 | $4.99 | $4.99 | 1,542,613 |
| 2024-04-30 | $4.89 | $5.00 | $4.81 | $4.82 | $4.82 | 2,485,512 |
| 2024-04-29 | $5.12 | $5.22 | $4.97 | $5.01 | $5.01 | 2,297,062 |
| 2024-04-26 | $4.98 | $5.12 | $4.93 | $5.10 | $5.10 | 1,326,380 |
| 2024-04-25 | $4.92 | $5.05 | $4.86 | $4.97 | $4.97 | 1,872,442 |
| 2024-04-24 | $4.83 | $5.01 | $4.81 | $4.98 | $4.98 | 1,660,906 |
| 2024-04-23 | $4.79 | $4.93 | $4.78 | $4.89 | $4.89 | 1,676,349 |
| 2024-04-22 | $4.77 | $4.86 | $4.64 | $4.82 | $4.82 | 2,356,476 |
| 2024-04-19 | $4.60 | $4.80 | $4.60 | $4.72 | $4.72 | 2,252,927 |
| 2024-04-18 | $4.79 | $4.84 | $4.65 | $4.66 | $4.66 | 1,969,587 |
| 2024-04-17 | $4.71 | $4.93 | $4.71 | $4.78 | $4.78 | 2,782,915 |
| 2024-04-16 | $4.54 | $4.75 | $4.49 | $4.65 | $4.65 | 3,496,049 |
| 2024-04-15 | $4.84 | $4.86 | $4.52 | $4.54 | $4.54 | 4,009,591 |
| 2024-04-12 | $4.98 | $5.01 | $4.75 | $4.79 | $4.79 | 4,149,532 |
| 2024-04-11 | $5.18 | $5.25 | $5.07 | $5.10 | $5.10 | 5,681,652 |
| 2024-04-10 | $5.32 | $5.38 | $5.09 | $5.13 | $5.13 | 4,342,192 |
| 2024-04-09 | $5.47 | $5.66 | $5.44 | $5.46 | $5.46 | 4,197,207 |
| 2024-04-08 | $5.80 | $5.81 | $5.44 | $5.44 | $5.44 | 4,655,289 |
| 2024-04-05 | $5.99 | $6.00 | $5.79 | $5.80 | $5.80 | 2,406,289 |
| 2024-04-04 | $6.33 | $6.40 | $5.94 | $5.95 | $5.95 | 3,419,233 |
| 2024-04-03 | $5.83 | $6.30 | $5.80 | $6.25 | $6.25 | 6,781,375 |
| 2024-04-02 | $6.32 | $6.37 | $5.86 | $5.87 | $5.87 | 4,881,880 |
| 2024-04-01 | $6.03 | $6.62 | $5.98 | $6.50 | $6.50 | 9,992,336 |
| 2024-03-28 | $5.53 | $6.04 | $5.35 | $6.03 | $6.03 | 9,956,179 |
| 2024-03-27 | $5.16 | $5.71 | $5.13 | $5.51 | $5.51 | 5,314,931 |
| 2024-03-26 | $5.36 | $5.41 | $5.07 | $5.10 | $5.10 | 2,944,943 |
| 2024-03-25 | $5.43 | $5.57 | $5.27 | $5.33 | $5.33 | 2,527,253 |
| 2024-03-22 | $5.34 | $5.44 | $5.21 | $5.42 | $5.42 | 2,942,991 |
| 2024-03-21 | $5.34 | $5.37 | $5.22 | $5.36 | $5.36 | 4,107,631 |
| 2024-03-20 | $5.03 | $5.32 | $5.01 | $5.26 | $5.26 | 5,520,471 |
| 2024-03-19 | $4.75 | $5.04 | $4.69 | $5.03 | $5.03 | 4,561,802 |
| 2024-03-18 | $4.50 | $4.77 | $4.46 | $4.71 | $4.71 | 3,064,062 |
| 2024-03-15 | $4.45 | $4.57 | $4.41 | $4.53 | $4.53 | 4,069,577 |
| 2024-03-14 | $4.41 | $4.58 | $4.41 | $4.51 | $4.51 | 2,770,094 |
| 2024-03-13 | $4.60 | $4.64 | $4.41 | $4.45 | $4.45 | 2,048,980 |
| 2024-03-12 | $4.49 | $4.65 | $4.44 | $4.61 | $4.61 | 2,693,626 |
| 2024-03-11 | $4.59 | $4.67 | $4.49 | $4.51 | $4.51 | 3,886,992 |
| 2024-03-08 | $4.90 | $4.92 | $4.61 | $4.63 | $4.63 | 4,740,540 |
| 2024-03-07 | $5.27 | $5.35 | $4.53 | $4.86 | $4.86 | 16,461,133 |
| 2024-03-06 | $5.28 | $5.72 | $5.24 | $5.51 | $5.51 | 8,574,844 |
| 2024-03-05 | $5.24 | $5.32 | $5.11 | $5.15 | $5.15 | 2,628,894 |
| 2024-03-04 | $5.40 | $5.48 | $5.21 | $5.37 | $5.37 | 2,746,527 |
| 2024-03-01 | $5.02 | $5.38 | $4.62 | $5.35 | $5.35 | 5,704,375 |
| 2024-02-29 | $5.20 | $5.23 | $5.01 | $5.02 | $5.02 | 2,144,284 |
| 2024-02-28 | $5.15 | $5.27 | $5.08 | $5.11 | $5.11 | 1,885,890 |
| 2024-02-27 | $5.23 | $5.36 | $5.17 | $5.22 | $5.22 | 1,456,320 |
| 2024-02-26 | $4.93 | $5.19 | $4.90 | $5.18 | $5.18 | 1,873,584 |
| 2024-02-23 | $5.13 | $5.13 | $4.93 | $4.95 | $4.95 | 1,425,120 |
| 2024-02-22 | $4.92 | $5.16 | $4.91 | $5.16 | $5.16 | 2,105,502 |
| 2024-02-21 | $4.96 | $5.03 | $4.82 | $4.88 | $4.88 | 1,505,911 |
| 2024-02-20 | $4.98 | $5.08 | $4.96 | $5.04 | $5.04 | 2,271,245 |
| 2024-02-16 | $5.15 | $5.24 | $5.06 | $5.11 | $5.11 | 1,620,474 |
| 2024-02-15 | $5.10 | $5.22 | $5.03 | $5.21 | $5.21 | 2,853,675 |
| 2024-02-14 | $5.00 | $5.08 | $4.82 | $5.05 | $5.05 | 1,392,344 |
| 2024-02-13 | $5.06 | $5.13 | $4.79 | $4.86 | $4.86 | 4,950,621 |
| 2024-02-12 | $5.36 | $5.48 | $5.32 | $5.33 | $5.33 | 1,699,596 |
| 2024-02-09 | $5.23 | $5.37 | $5.17 | $5.35 | $5.35 | 1,995,795 |
| 2024-02-08 | $5.45 | $5.48 | $5.21 | $5.21 | $5.21 | 2,255,446 |
| 2024-02-07 | $5.27 | $5.56 | $5.25 | $5.47 | $5.47 | 6,064,316 |
| 2024-02-06 | $5.03 | $5.23 | $4.98 | $5.23 | $5.23 | 2,699,135 |
| 2024-02-05 | $5.08 | $5.14 | $4.97 | $4.98 | $4.98 | 1,767,147 |
| 2024-02-02 | $5.04 | $5.18 | $4.99 | $5.18 | $5.18 | 1,235,159 |
| 2024-02-01 | $4.97 | $5.13 | $4.94 | $5.09 | $5.09 | 1,606,419 |
| 2024-01-31 | $5.12 | $5.16 | $4.91 | $4.94 | $4.94 | 2,066,056 |
| 2024-01-30 | $5.20 | $5.22 | $5.13 | $5.20 | $5.20 | 1,640,192 |
| 2024-01-29 | $5.13 | $5.25 | $5.08 | $5.25 | $5.25 | 2,003,147 |
| 2024-01-26 | $5.32 | $5.37 | $5.10 | $5.12 | $5.12 | 1,793,805 |
| 2024-01-25 | $5.19 | $5.30 | $5.15 | $5.28 | $5.28 | 2,787,131 |
| 2024-01-24 | $5.25 | $5.25 | $5.11 | $5.13 | $5.13 | 2,001,711 |
| 2024-01-23 | $5.18 | $5.23 | $5.05 | $5.14 | $5.14 | 1,957,431 |
| 2024-01-22 | $5.05 | $5.15 | $4.97 | $5.09 | $5.09 | 2,030,170 |
| 2024-01-19 | $5.17 | $5.23 | $4.87 | $4.98 | $4.98 | 3,029,394 |
| 2024-01-18 | $4.94 | $5.17 | $4.93 | $5.15 | $5.15 | 3,176,638 |
| 2024-01-17 | $4.76 | $4.90 | $4.73 | $4.89 | $4.89 | 2,758,555 |
| 2024-01-16 | $4.80 | $4.89 | $4.72 | $4.89 | $4.89 | 1,408,360 |
| 2024-01-12 | $4.89 | $5.07 | $4.80 | $4.84 | $4.84 | 2,058,636 |
| 2024-01-11 | $4.77 | $5.13 | $4.72 | $4.85 | $4.85 | 4,925,478 |
| 2024-01-10 | $4.47 | $4.63 | $4.42 | $4.58 | $4.58 | 2,419,294 |
| 2024-01-09 | $4.40 | $4.55 | $4.35 | $4.49 | $4.49 | 2,910,267 |
| 2024-01-08 | $4.18 | $4.53 | $4.18 | $4.50 | $4.50 | 1,939,890 |
| 2024-01-05 | $4.22 | $4.39 | $4.22 | $4.38 | $4.38 | 2,176,404 |
| 2024-01-04 | $4.59 | $4.59 | $4.18 | $4.29 | $4.29 | 4,713,917 |
| 2024-01-03 | $4.66 | $4.68 | $4.54 | $4.55 | $4.55 | 2,461,071 |
| 2024-01-02 | $4.72 | $4.87 | $4.56 | $4.71 | $4.71 | 2,290,120 |
| 2023-12-29 | $4.84 | $4.84 | $4.71 | $4.75 | $4.75 | 2,001,750 |
| 2023-12-28 | $4.85 | $4.96 | $4.80 | $4.81 | $4.81 | 2,001,308 |
| 2023-12-27 | $4.85 | $4.90 | $4.81 | $4.85 | $4.85 | 1,063,094 |
| 2023-12-26 | $4.75 | $4.89 | $4.75 | $4.85 | $4.85 | 1,389,455 |
| 2023-12-22 | $4.75 | $4.86 | $4.70 | $4.75 | $4.75 | 1,448,549 |
| 2023-12-21 | $4.60 | $4.74 | $4.55 | $4.72 | $4.72 | 1,768,873 |
| 2023-12-20 | $4.68 | $4.76 | $4.56 | $4.58 | $4.58 | 1,755,299 |
| 2023-12-19 | $4.65 | $4.82 | $4.62 | $4.70 | $4.70 | 2,001,321 |
| 2023-12-18 | $4.68 | $4.69 | $4.53 | $4.61 | $4.61 | 2,053,594 |
| 2023-12-15 | $4.88 | $5.02 | $4.67 | $4.69 | $4.69 | 4,638,340 |
| 2023-12-14 | $4.67 | $5.00 | $4.67 | $4.83 | $4.83 | 4,025,542 |
| 2023-12-13 | $4.50 | $4.68 | $4.39 | $4.67 | $4.67 | 2,554,028 |
| 2023-12-12 | $4.53 | $4.53 | $4.40 | $4.46 | $4.46 | 1,880,671 |
| 2023-12-11 | $4.50 | $4.64 | $4.46 | $4.52 | $4.52 | 2,871,435 |
| 2023-12-08 | $4.41 | $4.54 | $4.41 | $4.50 | $4.50 | 3,191,807 |
| 2023-12-07 | $4.43 | $4.54 | $4.27 | $4.42 | $4.42 | 2,908,227 |
| 2023-12-06 | $4.33 | $4.55 | $4.29 | $4.42 | $4.42 | 6,686,422 |
| 2023-12-05 | $4.23 | $4.27 | $4.09 | $4.24 | $4.24 | 2,763,423 |
| 2023-12-04 | $4.23 | $4.34 | $4.09 | $4.20 | $4.20 | 2,335,795 |
| 2023-12-01 | $3.85 | $4.27 | $3.79 | $4.23 | $4.23 | 4,395,003 |
| 2023-11-30 | $3.92 | $4.02 | $3.80 | $3.89 | $3.89 | 2,455,190 |
| 2023-11-29 | $4.00 | $4.08 | $3.88 | $3.91 | $3.91 | 2,406,920 |
| 2023-11-28 | $3.99 | $4.01 | $3.85 | $3.96 | $3.96 | 1,404,781 |
| 2023-11-27 | $4.17 | $4.19 | $3.99 | $4.01 | $4.01 | 1,664,350 |
| 2023-11-24 | $4.19 | $4.26 | $4.11 | $4.22 | $4.22 | 582,906 |
| 2023-11-22 | $4.13 | $4.39 | $4.13 | $4.21 | $4.21 | 1,722,797 |
| 2023-11-21 | $4.16 | $4.22 | $4.05 | $4.14 | $4.14 | 5,179,241 |
| 2023-11-20 | $4.25 | $4.29 | $4.15 | $4.22 | $4.22 | 2,372,219 |
| 2023-11-17 | $4.27 | $4.36 | $4.22 | $4.27 | $4.27 | 1,983,286 |
| 2023-11-16 | $4.36 | $4.36 | $4.09 | $4.22 | $4.22 | 2,498,732 |
| 2023-11-15 | $4.45 | $4.59 | $4.37 | $4.40 | $4.40 | 2,967,404 |
| 2023-11-14 | $4.15 | $4.43 | $4.05 | $4.43 | $4.43 | 3,857,355 |
| 2023-11-13 | $3.98 | $4.05 | $3.83 | $3.96 | $3.96 | 2,649,046 |
| 2023-11-10 | $3.80 | $4.01 | $3.68 | $3.99 | $3.99 | 4,253,247 |
| 2023-11-09 | $3.65 | $4.23 | $3.61 | $3.77 | $3.77 | 12,329,514 |
| 2023-11-08 | $3.13 | $3.31 | $3.07 | $3.29 | $3.29 | 4,761,337 |
| 2023-11-07 | $3.05 | $3.10 | $2.98 | $3.09 | $3.09 | 3,384,499 |
| 2023-11-06 | $3.18 | $3.20 | $3.08 | $3.12 | $3.12 | 1,703,711 |
| 2023-11-03 | $3.16 | $3.23 | $3.13 | $3.16 | $3.16 | 2,970,937 |
| 2023-11-02 | $3.00 | $3.05 | $2.93 | $3.05 | $3.05 | 1,417,544 |
| 2023-11-01 | $2.91 | $3.00 | $2.83 | $2.95 | $2.95 | 2,612,381 |
| 2023-10-31 | $2.88 | $3.01 | $2.84 | $2.93 | $2.93 | 1,554,422 |
| 2023-10-30 | $3.02 | $3.06 | $2.82 | $2.87 | $2.87 | 1,751,348 |
| 2023-10-27 | $3.11 | $3.11 | $2.96 | $2.98 | $2.98 | 2,353,460 |
| 2023-10-26 | $3.06 | $3.14 | $3.00 | $3.11 | $3.11 | 1,424,925 |
| 2023-10-25 | $3.13 | $3.19 | $3.04 | $3.05 | $3.05 | 2,592,017 |
| 2023-10-24 | $3.12 | $3.19 | $3.08 | $3.17 | $3.17 | 1,291,203 |
| 2023-10-23 | $3.24 | $3.26 | $3.08 | $3.09 | $3.09 | 2,116,410 |
| 2023-10-20 | $3.25 | $3.28 | $3.19 | $3.25 | $3.25 | 2,081,205 |
| 2023-10-19 | $3.31 | $3.38 | $3.24 | $3.25 | $3.25 | 1,418,829 |
| 2023-10-18 | $3.43 | $3.43 | $3.29 | $3.32 | $3.32 | 1,584,104 |
| 2023-10-17 | $3.53 | $3.53 | $3.41 | $3.46 | $3.46 | 2,491,834 |
| 2023-10-16 | $3.46 | $3.61 | $3.46 | $3.58 | $3.58 | 1,381,766 |
| 2023-10-13 | $3.55 | $3.57 | $3.42 | $3.43 | $3.43 | 1,573,064 |
| 2023-10-12 | $3.70 | $3.70 | $3.52 | $3.56 | $3.56 | 1,276,974 |
| 2023-10-11 | $3.75 | $3.78 | $3.63 | $3.69 | $3.69 | 3,332,134 |
| 2023-10-10 | $3.71 | $3.88 | $3.71 | $3.76 | $3.76 | 1,810,412 |
| 2023-10-09 | $3.72 | $3.75 | $3.64 | $3.70 | $3.70 | 1,148,624 |
| 2023-10-06 | $3.66 | $3.80 | $3.56 | $3.78 | $3.78 | 1,866,620 |
| 2023-10-05 | $3.94 | $3.98 | $3.69 | $3.70 | $3.70 | 2,444,292 |
| 2023-10-04 | $3.96 | $4.01 | $3.87 | $3.99 | $3.99 | 1,069,106 |
| 2023-10-03 | $4.06 | $4.11 | $3.94 | $3.97 | $3.97 | 1,404,017 |
| 2023-10-02 | $4.14 | $4.20 | $4.06 | $4.10 | $4.10 | 1,292,887 |
| 2023-09-29 | $4.03 | $4.24 | $4.03 | $4.18 | $4.18 | 1,817,387 |
| 2023-09-28 | $4.18 | $4.18 | $3.97 | $4.01 | $4.01 | 2,067,124 |
| 2023-09-27 | $3.83 | $3.95 | $3.83 | $3.89 | $3.89 | 1,162,183 |
| 2023-09-26 | $4.09 | $4.11 | $3.83 | $3.84 | $3.84 | 2,097,993 |
| 2023-09-25 | $4.06 | $4.16 | $4.06 | $4.10 | $4.10 | 1,786,177 |
| 2023-09-22 | $4.10 | $4.18 | $4.06 | $4.14 | $4.14 | 1,597,878 |
| 2023-09-21 | $4.18 | $4.20 | $4.05 | $4.08 | $4.08 | 1,297,625 |
| 2023-09-20 | $4.22 | $4.30 | $4.21 | $4.21 | $4.21 | 1,557,970 |
| 2023-09-19 | $4.30 | $4.31 | $4.20 | $4.21 | $4.21 | 1,333,121 |
| 2023-09-18 | $4.25 | $4.33 | $4.19 | $4.30 | $4.30 | 1,373,345 |
| 2023-09-15 | $4.32 | $4.33 | $4.18 | $4.27 | $4.27 | 3,788,919 |
| 2023-09-14 | $4.20 | $4.43 | $4.19 | $4.32 | $4.32 | 3,253,796 |
| 2023-09-13 | $4.06 | $4.17 | $4.03 | $4.16 | $4.16 | 2,185,327 |
| 2023-09-12 | $4.10 | $4.11 | $4.02 | $4.09 | $4.09 | 1,163,924 |
| 2023-09-11 | $4.22 | $4.27 | $4.07 | $4.10 | $4.10 | 1,474,842 |
| 2023-09-08 | $4.25 | $4.25 | $4.09 | $4.21 | $4.21 | 1,077,799 |
| 2023-09-07 | $4.30 | $4.34 | $4.19 | $4.19 | $4.19 | 1,518,837 |
| 2023-09-06 | $4.41 | $4.46 | $4.30 | $4.35 | $4.35 | 1,760,988 |
| 2023-09-05 | $4.53 | $4.53 | $4.38 | $4.42 | $4.42 | 1,362,512 |
| 2023-09-01 | $4.67 | $4.82 | $4.48 | $4.54 | $4.54 | 2,252,078 |
| 2023-08-31 | $4.33 | $4.79 | $4.32 | $4.68 | $4.68 | 5,545,423 |
| 2023-08-30 | $4.10 | $4.29 | $4.07 | $4.21 | $4.21 | 2,014,664 |
| 2023-08-29 | $3.99 | $4.14 | $3.95 | $4.11 | $4.11 | 1,257,561 |
| 2023-08-28 | $4.10 | $4.16 | $3.93 | $3.98 | $3.98 | 1,591,264 |
| 2023-08-25 | $4.01 | $4.12 | $4.00 | $4.10 | $4.10 | 1,211,862 |
| 2023-08-24 | $4.11 | $4.12 | $3.96 | $4.00 | $4.00 | 1,234,153 |
| 2023-08-23 | $4.12 | $4.19 | $4.03 | $4.11 | $4.11 | 1,539,813 |
| 2023-08-22 | $3.95 | $4.16 | $3.94 | $4.14 | $4.14 | 2,183,507 |
| 2023-08-21 | $4.06 | $4.13 | $3.94 | $3.95 | $3.95 | 1,745,411 |
| 2023-08-18 | $3.89 | $4.10 | $3.88 | $4.07 | $4.07 | 2,386,780 |
| 2023-08-17 | $3.93 | $4.13 | $3.92 | $3.93 | $3.93 | 2,733,810 |
| 2023-08-16 | $4.11 | $4.21 | $3.84 | $3.93 | $3.93 | 4,305,566 |
| 2023-08-15 | $4.24 | $4.36 | $4.16 | $4.19 | $4.19 | 2,390,380 |
| 2023-08-14 | $4.18 | $4.30 | $4.13 | $4.26 | $4.26 | 2,101,637 |
| 2023-08-11 | $4.09 | $4.24 | $3.95 | $4.21 | $4.21 | 4,743,101 |
| 2023-08-10 | $3.84 | $4.32 | $3.79 | $4.16 | $4.16 | 7,213,155 |
| 2023-08-09 | $3.73 | $3.77 | $3.62 | $3.69 | $3.69 | 3,822,876 |
| 2023-08-08 | $3.78 | $3.84 | $3.68 | $3.73 | $3.73 | 4,735,838 |
| 2023-08-07 | $4.01 | $4.06 | $3.84 | $3.86 | $3.86 | 3,339,441 |
| 2023-08-04 | $4.04 | $4.19 | $3.95 | $4.01 | $4.01 | 3,325,732 |
| 2023-08-03 | $4.27 | $4.27 | $3.99 | $4.02 | $4.02 | 3,712,258 |
| 2023-08-02 | $4.30 | $4.35 | $4.22 | $4.27 | $4.27 | 2,493,042 |
| 2023-08-01 | $4.50 | $4.53 | $4.31 | $4.34 | $4.34 | 1,700,454 |
| 2023-07-31 | $4.49 | $4.58 | $4.43 | $4.50 | $4.50 | 3,175,282 |
| 2023-07-28 | $4.70 | $4.75 | $4.48 | $4.48 | $4.48 | 1,853,845 |
| 2023-07-27 | $4.74 | $4.83 | $4.68 | $4.69 | $4.69 | 1,931,326 |
| 2023-07-26 | $4.69 | $4.74 | $4.63 | $4.71 | $4.71 | 1,122,972 |
| 2023-07-25 | $4.72 | $4.79 | $4.62 | $4.71 | $4.71 | 1,310,814 |
| 2023-07-24 | $4.72 | $4.82 | $4.65 | $4.72 | $4.72 | 2,224,194 |
| 2023-07-21 | $4.66 | $4.74 | $4.63 | $4.74 | $4.74 | 4,681,458 |
| 2023-07-20 | $4.63 | $4.65 | $4.52 | $4.62 | $4.62 | 1,499,774 |
| 2023-07-19 | $4.70 | $4.77 | $4.67 | $4.68 | $4.68 | 1,163,397 |
| 2023-07-18 | $4.64 | $4.75 | $4.58 | $4.71 | $4.71 | 1,499,629 |
| 2023-07-17 | $4.72 | $4.84 | $4.64 | $4.65 | $4.65 | 1,416,558 |
| 2023-07-14 | $4.96 | $4.97 | $4.63 | $4.71 | $4.71 | 3,416,398 |
| 2023-07-13 | $5.14 | $5.24 | $5.03 | $5.06 | $5.06 | 1,921,813 |
| 2023-07-12 | $5.14 | $5.19 | $5.05 | $5.14 | $5.14 | 3,091,033 |
| 2023-07-11 | $4.83 | $5.05 | $4.83 | $5.03 | $5.03 | 3,744,876 |
| 2023-07-10 | $4.62 | $4.89 | $4.60 | $4.85 | $4.85 | 2,146,681 |
| 2023-07-07 | $4.51 | $4.70 | $4.49 | $4.64 | $4.64 | 1,494,104 |
| 2023-07-06 | $4.46 | $4.57 | $4.45 | $4.52 | $4.52 | 1,683,164 |
| 2023-07-05 | $4.67 | $4.69 | $4.59 | $4.61 | $4.61 | 1,663,155 |
| 2023-07-03 | $4.78 | $4.80 | $4.68 | $4.69 | $4.69 | 1,128,433 |
| 2023-06-30 | $4.68 | $4.88 | $4.64 | $4.83 | $4.83 | 3,666,474 |
| 2023-06-29 | $4.61 | $4.72 | $4.59 | $4.64 | $4.64 | 1,459,449 |
| 2023-06-28 | $4.54 | $4.62 | $4.45 | $4.61 | $4.61 | 1,337,485 |
| 2023-06-27 | $4.52 | $4.61 | $4.42 | $4.55 | $4.55 | 1,630,848 |
| 2023-06-26 | $4.49 | $4.61 | $4.49 | $4.51 | $4.51 | 1,623,926 |
| 2023-06-23 | $4.60 | $4.62 | $4.49 | $4.52 | $4.52 | 5,292,594 |
| 2023-06-22 | $4.68 | $4.72 | $4.60 | $4.66 | $4.66 | 1,503,470 |
| 2023-06-21 | $4.89 | $4.94 | $4.65 | $4.70 | $4.70 | 1,917,900 |
| 2023-06-20 | $5.07 | $5.23 | $4.80 | $4.89 | $4.89 | 4,293,348 |
| 2023-06-16 | $5.00 | $5.14 | $4.88 | $5.07 | $5.07 | 5,304,011 |
| 2023-06-15 | $4.87 | $4.99 | $4.77 | $4.94 | $4.94 | 1,788,008 |
| 2023-06-14 | $4.73 | $4.94 | $4.71 | $4.87 | $4.87 | 3,488,425 |
| 2023-06-13 | $4.66 | $4.86 | $4.65 | $4.75 | $4.75 | 3,955,670 |
| 2023-06-12 | $4.55 | $4.65 | $4.52 | $4.64 | $4.64 | 3,937,031 |
| 2023-06-09 | $4.52 | $4.58 | $4.44 | $4.51 | $4.51 | 2,256,601 |
| 2023-06-08 | $4.74 | $4.74 | $4.52 | $4.52 | $4.52 | 2,638,807 |
| 2023-06-07 | $4.65 | $4.89 | $4.65 | $4.72 | $4.72 | 3,817,380 |
| 2023-06-06 | $4.66 | $4.75 | $4.48 | $4.65 | $4.65 | 7,119,380 |
| 2023-06-05 | $4.84 | $4.89 | $4.74 | $4.76 | $4.76 | 2,735,839 |
| 2023-06-02 | $4.83 | $4.89 | $4.73 | $4.88 | $4.88 | 3,707,082 |
| 2023-06-01 | $4.90 | $4.93 | $4.69 | $4.79 | $4.79 | 3,643,857 |
| 2023-05-31 | $5.09 | $5.11 | $4.80 | $4.90 | $4.90 | 7,550,207 |
| 2023-05-30 | $5.10 | $5.18 | $4.98 | $5.15 | $5.15 | 3,944,492 |
| 2023-05-26 | $4.68 | $5.01 | $4.68 | $4.92 | $4.92 | 3,771,954 |
| 2023-05-25 | $4.82 | $4.90 | $4.70 | $4.72 | $4.72 | 2,389,972 |
| 2023-05-24 | $4.89 | $4.92 | $4.72 | $4.79 | $4.79 | 3,005,237 |
| 2023-05-23 | $4.97 | $5.09 | $4.89 | $4.94 | $4.94 | 2,531,972 |
| 2023-05-22 | $4.98 | $5.03 | $4.88 | $4.95 | $4.95 | 2,683,789 |
| 2023-05-19 | $5.14 | $5.15 | $5.00 | $5.01 | $5.01 | 2,214,861 |
| 2023-05-18 | $4.99 | $5.09 | $4.97 | $5.07 | $5.07 | 3,161,116 |
| 2023-05-17 | $4.90 | $5.14 | $4.90 | $5.06 | $5.06 | 5,387,823 |
| 2023-05-16 | $4.89 | $5.00 | $4.86 | $4.86 | $4.86 | 2,136,863 |
| 2023-05-15 | $4.86 | $4.97 | $4.84 | $4.93 | $4.93 | 1,974,451 |
| 2023-05-12 | $4.92 | $4.96 | $4.81 | $4.86 | $4.86 | 2,709,708 |
| 2023-05-11 | $5.08 | $5.11 | $4.90 | $4.91 | $4.91 | 2,122,532 |
| 2023-05-10 | $5.21 | $5.21 | $5.07 | $5.13 | $5.13 | 2,133,957 |
| 2023-05-09 | $5.15 | $5.22 | $5.05 | $5.13 | $5.13 | 2,625,559 |
| 2023-05-08 | $5.41 | $5.47 | $5.14 | $5.20 | $5.20 | 2,406,074 |
| 2023-05-05 | $5.46 | $5.54 | $5.39 | $5.41 | $5.41 | 2,599,050 |
| 2023-05-04 | $5.55 | $5.69 | $5.23 | $5.38 | $5.38 | 5,552,131 |
| 2023-05-03 | $5.88 | $5.93 | $5.71 | $5.72 | $5.72 | 3,022,341 |
| 2023-05-02 | $6.05 | $6.16 | $5.80 | $5.87 | $5.87 | 3,246,616 |
| 2023-05-01 | $6.33 | $6.38 | $6.17 | $6.21 | $6.21 | 1,173,351 |
| 2023-04-28 | $6.18 | $6.35 | $6.14 | $6.33 | $6.33 | 1,992,541 |
| 2023-04-27 | $6.25 | $6.29 | $6.05 | $6.22 | $6.22 | 2,101,536 |
| 2023-04-26 | $6.09 | $6.26 | $6.05 | $6.20 | $6.20 | 2,499,280 |
| 2023-04-25 | $6.17 | $6.25 | $6.01 | $6.02 | $6.02 | 2,177,376 |
| 2023-04-24 | $6.28 | $6.34 | $6.21 | $6.24 | $6.24 | 1,059,949 |
| 2023-04-21 | $6.33 | $6.36 | $6.25 | $6.28 | $6.28 | 1,482,404 |
| 2023-04-20 | $6.38 | $6.42 | $6.28 | $6.34 | $6.34 | 2,647,355 |
| 2023-04-19 | $6.50 | $6.54 | $6.35 | $6.48 | $6.48 | 3,328,027 |
| 2023-04-18 | $6.88 | $6.88 | $6.56 | $6.57 | $6.57 | 2,317,778 |
| 2023-04-17 | $6.90 | $6.95 | $6.82 | $6.83 | $6.83 | 1,395,748 |
| 2023-04-14 | $7.02 | $7.05 | $6.94 | $6.95 | $6.95 | 1,266,142 |
| 2023-04-13 | $7.08 | $7.08 | $6.96 | $7.00 | $7.00 | 1,411,860 |
| 2023-04-12 | $7.12 | $7.15 | $6.98 | $7.02 | $7.02 | 2,132,057 |
| 2023-04-11 | $7.35 | $7.35 | $7.04 | $7.05 | $7.05 | 2,686,430 |
| 2023-04-10 | $7.25 | $7.39 | $7.22 | $7.35 | $7.35 | 1,327,499 |
| 2023-04-06 | $6.95 | $7.37 | $6.95 | $7.31 | $7.31 | 1,719,583 |
| 2023-04-05 | $7.45 | $7.50 | $7.28 | $7.34 | $7.34 | 1,711,670 |
| 2023-04-04 | $7.60 | $7.62 | $7.46 | $7.51 | $7.51 | 1,131,526 |
| 2023-04-03 | $7.73 | $7.73 | $7.46 | $7.59 | $7.59 | 1,716,007 |
| 2023-03-31 | $7.62 | $7.80 | $7.55 | $7.76 | $7.76 | 2,392,913 |
| 2023-03-30 | $7.72 | $7.78 | $7.58 | $7.62 | $7.62 | 1,811,617 |
| 2023-03-29 | $7.74 | $7.74 | $7.56 | $7.60 | $7.60 | 2,142,599 |
| 2023-03-28 | $7.49 | $7.68 | $7.49 | $7.68 | $7.68 | 1,933,549 |
| 2023-03-27 | $7.44 | $7.51 | $7.32 | $7.50 | $7.50 | 3,080,461 |
| 2023-03-24 | $7.13 | $7.41 | $7.05 | $7.39 | $7.39 | 3,069,944 |
| 2023-03-23 | $7.30 | $7.42 | $7.11 | $7.19 | $7.19 | 1,570,627 |
| 2023-03-22 | $7.45 | $7.53 | $7.22 | $7.22 | $7.22 | 2,917,523 |
| 2023-03-21 | $7.57 | $7.59 | $7.40 | $7.46 | $7.46 | 2,043,951 |
| 2023-03-20 | $7.36 | $7.51 | $7.32 | $7.43 | $7.43 | 2,046,893 |
| 2023-03-17 | $7.53 | $7.62 | $7.37 | $7.39 | $7.39 | 2,075,762 |
| 2023-03-16 | $7.29 | $7.64 | $7.18 | $7.59 | $7.59 | 1,933,588 |
| 2023-03-15 | $7.27 | $7.54 | $7.13 | $7.36 | $7.36 | 4,953,226 |
| 2023-03-14 | $7.02 | $7.80 | $6.95 | $7.38 | $7.38 | 11,082,506 |
| 2023-03-13 | $7.05 | $7.11 | $6.70 | $6.85 | $6.85 | 3,221,812 |
| 2023-03-10 | $7.40 | $7.45 | $7.06 | $7.19 | $7.19 | 2,603,110 |
| 2023-03-09 | $7.42 | $7.50 | $7.33 | $7.38 | $7.38 | 2,776,022 |
| 2023-03-08 | $6.99 | $7.45 | $6.92 | $7.41 | $7.41 | 3,525,936 |
| 2023-03-07 | $7.22 | $7.24 | $6.84 | $6.84 | $6.84 | 4,179,807 |
| 2023-03-06 | $7.43 | $7.54 | $7.19 | $7.25 | $7.25 | 3,766,340 |
| 2023-03-03 | $7.42 | $7.56 | $7.29 | $7.33 | $7.33 | 3,289,986 |
| 2023-03-02 | $7.01 | $7.30 | $6.95 | $7.28 | $7.28 | 3,274,783 |
| 2023-03-01 | $7.08 | $7.20 | $7.05 | $7.06 | $7.06 | 1,982,933 |
| 2023-02-28 | $6.95 | $7.18 | $6.91 | $7.07 | $7.07 | 3,520,627 |
| 2023-02-27 | $6.85 | $7.17 | $6.77 | $6.99 | $6.99 | 2,175,016 |
| 2023-02-24 | $7.31 | $7.31 | $6.81 | $6.83 | $6.83 | 3,787,920 |
| 2023-02-23 | $7.00 | $7.25 | $7.00 | $7.21 | $7.21 | 4,650,388 |
| 2023-02-22 | $6.95 | $7.05 | $6.84 | $6.89 | $6.89 | 1,931,185 |
| 2023-02-21 | $7.10 | $7.16 | $6.93 | $6.95 | $6.95 | 2,148,557 |
| 2023-02-17 | $7.33 | $7.33 | $7.12 | $7.19 | $7.19 | 2,847,980 |
| 2023-02-16 | $7.01 | $7.42 | $6.97 | $7.33 | $7.33 | 2,673,940 |
| 2023-02-15 | $7.15 | $7.24 | $7.03 | $7.18 | $7.18 | 1,334,229 |
| 2023-02-14 | $7.15 | $7.25 | $7.06 | $7.16 | $7.16 | 2,737,002 |
| 2023-02-13 | $7.21 | $7.26 | $7.14 | $7.21 | $7.21 | 1,327,399 |
| 2023-02-10 | $7.25 | $7.33 | $7.15 | $7.19 | $7.19 | 1,112,455 |
| 2023-02-09 | $7.45 | $7.52 | $7.30 | $7.30 | $7.30 | 1,594,039 |
| 2023-02-08 | $7.36 | $7.43 | $7.29 | $7.38 | $7.38 | 1,093,378 |
| 2023-02-07 | $7.47 | $7.57 | $7.27 | $7.41 | $7.41 | 1,405,348 |
| 2023-02-06 | $7.42 | $7.57 | $7.42 | $7.52 | $7.52 | 2,058,630 |
| 2023-02-03 | $7.45 | $7.72 | $7.42 | $7.54 | $7.54 | 1,693,954 |
| 2023-02-02 | $7.73 | $7.74 | $7.49 | $7.56 | $7.56 | 3,687,136 |
| 2023-02-01 | $7.28 | $7.64 | $7.08 | $7.62 | $7.62 | 2,234,914 |
| 2023-01-31 | $7.07 | $7.38 | $6.98 | $7.32 | $7.32 | 3,358,623 |
| 2023-01-30 | $7.36 | $7.39 | $7.06 | $7.07 | $7.07 | 2,194,246 |
| 2023-01-27 | $7.48 | $7.53 | $7.30 | $7.46 | $7.46 | 1,098,884 |
| 2023-01-26 | $7.58 | $7.67 | $7.33 | $7.50 | $7.50 | 1,294,448 |
| 2023-01-25 | $7.50 | $7.56 | $7.37 | $7.47 | $7.47 | 1,237,716 |
| 2023-01-24 | $7.69 | $7.74 | $7.39 | $7.58 | $7.58 | 1,740,585 |
| 2023-01-23 | $7.36 | $7.77 | $7.36 | $7.77 | $7.77 | 2,961,584 |
| 2023-01-20 | $7.20 | $7.34 | $7.03 | $7.34 | $7.34 | 1,488,000 |
| 2023-01-19 | $7.10 | $7.26 | $7.01 | $7.17 | $7.17 | 1,872,539 |
| 2023-01-18 | $7.44 | $7.51 | $7.18 | $7.19 | $7.19 | 1,716,486 |
| 2023-01-17 | $7.06 | $7.42 | $7.06 | $7.39 | $7.39 | 2,215,885 |
| 2023-01-13 | $6.91 | $7.13 | $6.91 | $7.13 | $7.13 | 5,454,467 |
| 2023-01-12 | $7.17 | $7.17 | $6.97 | $6.99 | $6.99 | 1,117,447 |
| 2023-01-11 | $7.12 | $7.13 | $6.92 | $7.11 | $7.11 | 1,540,892 |
| 2023-01-10 | $7.05 | $7.18 | $7.02 | $7.10 | $7.10 | 1,441,112 |
| 2023-01-09 | $7.10 | $7.25 | $7.06 | $7.10 | $7.10 | 1,862,523 |
| 2023-01-06 | $6.70 | $7.01 | $6.70 | $7.01 | $7.01 | 1,689,700 |
| 2023-01-05 | $6.77 | $6.90 | $6.66 | $6.83 | $6.83 | 1,840,383 |
| 2023-01-04 | $6.87 | $6.97 | $6.69 | $6.82 | $6.82 | 1,826,592 |
| 2023-01-03 | $6.83 | $6.98 | $6.63 | $6.77 | $6.77 | 1,001,087 |
| 2022-12-30 | $6.65 | $6.79 | $6.65 | $6.74 | $6.74 | 1,093,748 |
| 2022-12-29 | $6.65 | $6.78 | $6.59 | $6.73 | $6.73 | 1,063,324 |
| 2022-12-28 | $6.44 | $6.58 | $6.43 | $6.56 | $6.56 | 814,834 |
| 2022-12-27 | $6.50 | $6.59 | $6.44 | $6.46 | $6.46 | 807,092 |
| 2022-12-23 | $6.54 | $6.62 | $6.43 | $6.51 | $6.51 | 1,236,947 |
| 2022-12-22 | $6.69 | $6.69 | $6.40 | $6.56 | $6.56 | 1,310,572 |
| 2022-12-21 | $6.72 | $6.85 | $6.69 | $6.74 | $6.74 | 1,063,939 |
| 2022-12-20 | $6.40 | $6.74 | $6.39 | $6.68 | $6.68 | 2,098,053 |
| 2022-12-19 | $6.69 | $6.75 | $6.30 | $6.41 | $6.41 | 4,023,759 |
| 2022-12-16 | $6.55 | $6.75 | $6.55 | $6.68 | $6.68 | 2,811,473 |
| 2022-12-15 | $6.87 | $6.93 | $6.70 | $6.74 | $6.74 | 1,552,238 |
| 2022-12-14 | $7.01 | $7.22 | $6.93 | $7.00 | $7.00 | 3,859,101 |
| 2022-12-13 | $7.38 | $7.38 | $6.92 | $7.00 | $7.00 | 1,781,560 |
| 2022-12-12 | $6.93 | $7.12 | $6.90 | $7.01 | $7.01 | 1,752,233 |
| 2022-12-09 | $7.24 | $7.24 | $6.92 | $6.93 | $6.93 | 2,821,464 |
| 2022-12-08 | $6.63 | $7.39 | $6.63 | $7.23 | $7.23 | 6,339,735 |
| 2022-12-07 | $6.55 | $6.61 | $6.37 | $6.39 | $6.39 | 1,105,850 |
| 2022-12-06 | $6.64 | $6.70 | $6.48 | $6.57 | $6.57 | 2,003,461 |
| 2022-12-05 | $6.66 | $6.79 | $6.57 | $6.78 | $6.78 | 986,282 |
| 2022-12-02 | $6.61 | $6.76 | $6.50 | $6.72 | $6.72 | 988,850 |
| 2022-12-01 | $6.76 | $6.85 | $6.65 | $6.74 | $6.74 | 1,142,965 |
| 2022-11-30 | $6.52 | $6.79 | $6.39 | $6.75 | $6.75 | 2,677,989 |
| 2022-11-29 | $6.40 | $6.51 | $6.33 | $6.47 | $6.47 | 929,832 |
| 2022-11-28 | $6.41 | $6.51 | $6.31 | $6.37 | $6.37 | 1,631,444 |
| 2022-11-25 | $6.40 | $6.59 | $6.40 | $6.50 | $6.50 | 418,315 |
| 2022-11-23 | $6.40 | $6.54 | $6.38 | $6.43 | $6.43 | 665,696 |
| 2022-11-22 | $6.53 | $6.53 | $6.34 | $6.39 | $6.39 | 846,681 |
| 2022-11-21 | $6.47 | $6.55 | $6.37 | $6.51 | $6.51 | 1,278,644 |
| 2022-11-18 | $6.57 | $6.66 | $6.43 | $6.47 | $6.47 | 1,526,476 |
| 2022-11-17 | $6.43 | $6.52 | $6.33 | $6.43 | $6.43 | 1,706,079 |
| 2022-11-16 | $6.69 | $6.70 | $6.49 | $6.53 | $6.53 | 1,642,444 |
| 2022-11-15 | $6.59 | $6.89 | $6.59 | $6.81 | $6.81 | 1,185,159 |
| 2022-11-14 | $6.86 | $6.90 | $6.52 | $6.53 | $6.53 | 2,816,540 |
| 2022-11-11 | $6.73 | $7.00 | $6.64 | $6.90 | $6.90 | 2,963,568 |
| 2022-11-10 | $6.67 | $6.71 | $6.42 | $6.67 | $6.67 | 3,940,108 |
| 2022-11-09 | $6.53 | $6.53 | $6.18 | $6.32 | $6.32 | 3,310,335 |
| 2022-11-08 | $6.64 | $6.73 | $6.37 | $6.65 | $6.65 | 4,162,825 |
| 2022-11-07 | $6.29 | $6.62 | $6.23 | $6.60 | $6.60 | 3,478,957 |
| 2022-11-04 | $6.39 | $6.50 | $6.15 | $6.40 | $6.40 | 5,764,658 |
| 2022-11-03 | $5.84 | $6.33 | $5.71 | $6.25 | $6.25 | 7,679,858 |
| 2022-11-02 | $5.68 | $5.68 | $5.23 | $5.23 | $5.23 | 1,971,051 |
| 2022-11-01 | $5.70 | $5.81 | $5.64 | $5.71 | $5.71 | 1,567,145 |
| 2022-10-31 | $5.67 | $5.74 | $5.60 | $5.61 | $5.61 | 2,119,155 |
| 2022-10-28 | $5.70 | $5.76 | $5.64 | $5.71 | $5.71 | 1,837,819 |
| 2022-10-27 | $5.56 | $5.70 | $5.53 | $5.60 | $5.60 | 1,570,010 |
| 2022-10-26 | $5.45 | $5.58 | $5.33 | $5.50 | $5.50 | 2,530,056 |
| 2022-10-25 | $4.96 | $5.51 | $4.93 | $5.49 | $5.49 | 3,177,100 |
| 2022-10-24 | $4.96 | $4.99 | $4.82 | $4.93 | $4.93 | 1,192,339 |
| 2022-10-21 | $4.72 | $4.98 | $4.66 | $4.94 | $4.94 | 2,158,434 |
| 2022-10-20 | $4.79 | $4.93 | $4.69 | $4.71 | $4.71 | 1,245,007 |
| 2022-10-19 | $4.90 | $4.92 | $4.73 | $4.81 | $4.81 | 816,324 |
| 2022-10-18 | $4.94 | $5.02 | $4.78 | $4.88 | $4.88 | 1,253,345 |
| 2022-10-17 | $4.52 | $4.86 | $4.51 | $4.84 | $4.84 | 2,019,255 |
| 2022-10-14 | $4.62 | $4.62 | $4.44 | $4.49 | $4.49 | 1,933,886 |
| 2022-10-13 | $4.35 | $4.57 | $4.26 | $4.52 | $4.52 | 2,698,523 |
| 2022-10-12 | $4.38 | $4.52 | $4.27 | $4.47 | $4.47 | 2,383,482 |
| 2022-10-11 | $4.74 | $4.75 | $4.37 | $4.39 | $4.39 | 2,341,709 |
| 2022-10-10 | $4.99 | $4.99 | $4.73 | $4.83 | $4.83 | 1,427,304 |
| 2022-10-07 | $5.22 | $5.24 | $4.90 | $4.96 | $4.96 | 2,217,566 |
| 2022-10-06 | $5.36 | $5.44 | $5.25 | $5.34 | $5.34 | 1,535,688 |
| 2022-10-05 | $5.32 | $5.42 | $5.17 | $5.40 | $5.40 | 1,460,172 |
| 2022-10-04 | $5.18 | $5.46 | $5.15 | $5.40 | $5.40 | 2,791,777 |
| 2022-10-03 | $4.96 | $5.13 | $4.91 | $5.04 | $5.04 | 2,750,453 |
| 2022-09-30 | $4.83 | $5.00 | $4.81 | $4.84 | $4.84 | 3,002,164 |
| 2022-09-29 | $4.92 | $4.93 | $4.68 | $4.83 | $4.83 | 1,799,750 |
| 2022-09-28 | $4.78 | $5.03 | $4.70 | $5.00 | $5.00 | 1,867,587 |
| 2022-09-27 | $4.77 | $4.91 | $4.65 | $4.77 | $4.77 | 1,656,885 |
| 2022-09-26 | $4.54 | $4.92 | $4.53 | $4.70 | $4.70 | 2,091,362 |
| 2022-09-23 | $4.71 | $4.71 | $4.51 | $4.58 | $4.58 | 2,779,465 |
| 2022-09-22 | $4.76 | $4.82 | $4.61 | $4.78 | $4.78 | 2,294,412 |
| 2022-09-21 | $4.79 | $4.99 | $4.78 | $4.78 | $4.78 | 2,451,090 |
| 2022-09-20 | $4.88 | $4.90 | $4.72 | $4.80 | $4.80 | 1,337,203 |
| 2022-09-19 | $4.85 | $4.97 | $4.84 | $4.94 | $4.94 | 1,902,316 |
| 2022-09-16 | $4.93 | $4.98 | $4.85 | $4.94 | $4.94 | 3,714,278 |
| 2022-09-15 | $5.23 | $5.27 | $4.97 | $5.02 | $5.02 | 2,359,665 |
| 2022-09-14 | $5.09 | $5.29 | $5.02 | $5.29 | $5.29 | 1,969,849 |
| 2022-09-13 | $5.36 | $5.40 | $5.09 | $5.09 | $5.09 | 1,675,412 |
| 2022-09-12 | $5.36 | $5.57 | $5.36 | $5.56 | $5.56 | 2,405,308 |
| 2022-09-09 | $5.22 | $5.34 | $5.17 | $5.33 | $5.33 | 1,858,017 |
| 2022-09-08 | $4.98 | $5.15 | $4.88 | $5.13 | $5.13 | 1,664,148 |
| 2022-09-07 | $4.88 | $5.09 | $4.83 | $5.04 | $5.04 | 1,634,517 |
| 2022-09-06 | $5.01 | $5.07 | $4.84 | $4.90 | $4.90 | 2,200,045 |
| 2022-09-02 | $5.18 | $5.25 | $5.00 | $5.04 | $5.04 | 1,670,136 |
| 2022-09-01 | $5.37 | $5.42 | $5.10 | $5.11 | $5.11 | 3,061,810 |
| 2022-08-31 | $5.79 | $5.81 | $5.45 | $5.48 | $5.48 | 2,717,770 |
| 2022-08-30 | $5.76 | $5.84 | $5.66 | $5.71 | $5.71 | 3,030,917 |
| 2022-08-29 | $5.71 | $5.81 | $5.67 | $5.68 | $5.68 | 4,555,499 |
| 2022-08-26 | $5.96 | $6.00 | $5.77 | $5.78 | $5.78 | 2,021,207 |
| 2022-08-25 | $5.59 | $5.97 | $5.59 | $5.96 | $5.96 | 4,177,352 |
| 2022-08-24 | $5.45 | $5.61 | $5.44 | $5.58 | $5.58 | 1,273,076 |
| 2022-08-23 | $5.51 | $5.69 | $5.44 | $5.46 | $5.46 | 958,350 |
| 2022-08-22 | $5.50 | $5.72 | $5.44 | $5.52 | $5.52 | 1,839,028 |
| 2022-08-19 | $5.61 | $5.69 | $5.49 | $5.59 | $5.59 | 2,111,980 |
| 2022-08-18 | $5.65 | $5.77 | $5.65 | $5.75 | $5.75 | 2,588,622 |
| 2022-08-17 | $5.70 | $5.71 | $5.49 | $5.62 | $5.62 | 1,388,441 |
| 2022-08-16 | $5.52 | $5.80 | $5.52 | $5.79 | $5.79 | 1,885,785 |
| 2022-08-15 | $5.58 | $5.74 | $5.51 | $5.63 | $5.63 | 5,715,655 |
| 2022-08-12 | $5.39 | $5.65 | $5.37 | $5.63 | $5.63 | 2,455,795 |
| 2022-08-11 | $5.47 | $5.55 | $5.30 | $5.35 | $5.35 | 3,208,392 |
| 2022-08-10 | $5.25 | $5.43 | $5.21 | $5.42 | $5.42 | 4,862,919 |
| 2022-08-09 | $5.08 | $5.19 | $5.00 | $5.17 | $5.17 | 5,118,705 |
| 2022-08-08 | $5.04 | $5.35 | $4.96 | $5.01 | $5.01 | 4,631,373 |
| 2022-08-05 | $5.03 | $5.14 | $4.96 | $5.04 | $5.04 | 8,183,193 |
| 2022-08-04 | $5.13 | $5.28 | $4.93 | $5.10 | $5.10 | 25,602,294 |
| 2022-08-03 | $5.60 | $5.66 | $4.98 | $5.13 | $5.13 | 24,395,261 |
| 2022-08-02 | $6.33 | $6.58 | $6.28 | $6.48 | $6.48 | 1,296,326 |
| 2022-08-01 | $6.44 | $6.52 | $6.30 | $6.36 | $6.36 | 1,653,818 |
| 2022-07-29 | $6.38 | $6.59 | $5.84 | $6.55 | $6.55 | 3,367,645 |
| 2022-07-28 | $6.31 | $6.46 | $6.20 | $6.31 | $6.31 | 2,162,080 |
| 2022-07-27 | $6.19 | $6.27 | $6.15 | $6.26 | $6.26 | 1,452,477 |
| 2022-07-26 | $6.17 | $6.22 | $6.04 | $6.10 | $6.10 | 880,444 |
| 2022-07-25 | $6.18 | $6.22 | $6.02 | $6.20 | $6.20 | 1,139,746 |
| 2022-07-22 | $6.35 | $6.35 | $6.10 | $6.19 | $6.19 | 1,293,115 |
| 2022-07-21 | $6.15 | $6.33 | $6.12 | $6.33 | $6.33 | 1,299,478 |
| 2022-07-20 | $6.00 | $6.20 | $5.93 | $6.15 | $6.15 | 1,320,726 |
| 2022-07-19 | $5.74 | $6.02 | $5.71 | $6.00 | $6.00 | 1,743,459 |
| 2022-07-18 | $5.89 | $5.91 | $5.64 | $5.68 | $5.68 | 1,380,248 |
| 2022-07-15 | $5.81 | $5.88 | $5.62 | $5.84 | $5.84 | 1,142,026 |
| 2022-07-14 | $5.46 | $5.73 | $5.46 | $5.71 | $5.71 | 932,601 |
| 2022-07-13 | $5.56 | $5.60 | $5.46 | $5.57 | $5.57 | 1,046,727 |
| 2022-07-12 | $5.61 | $5.70 | $5.57 | $5.66 | $5.66 | 1,036,206 |
| 2022-07-11 | $5.71 | $5.81 | $5.58 | $5.63 | $5.63 | 829,038 |
| 2022-07-08 | $5.78 | $5.84 | $5.71 | $5.77 | $5.77 | 1,183,740 |
| 2022-07-07 | $5.51 | $5.78 | $5.47 | $5.78 | $5.78 | 1,097,513 |
| 2022-07-06 | $5.26 | $5.61 | $5.24 | $5.46 | $5.46 | 2,348,036 |
| 2022-07-05 | $5.32 | $5.51 | $5.20 | $5.50 | $5.50 | 1,255,110 |
| 2022-07-01 | $5.34 | $5.44 | $5.30 | $5.43 | $5.43 | 1,620,932 |
| 2022-06-30 | $5.27 | $5.41 | $5.21 | $5.36 | $5.36 | 1,248,075 |
| 2022-06-29 | $5.42 | $5.47 | $5.26 | $5.40 | $5.40 | 1,273,373 |
| 2022-06-28 | $5.52 | $5.65 | $5.46 | $5.47 | $5.47 | 4,418,613 |
| 2022-06-27 | $5.36 | $5.53 | $5.33 | $5.47 | $5.47 | 1,822,330 |
| 2022-06-24 | $5.36 | $5.50 | $5.29 | $5.30 | $5.30 | 3,686,510 |
| 2022-06-23 | $5.11 | $5.30 | $5.04 | $5.30 | $5.30 | 1,376,102 |
| 2022-06-22 | $4.96 | $5.17 | $4.94 | $5.07 | $5.07 | 2,033,813 |
| 2022-06-21 | $4.91 | $5.10 | $4.86 | $5.04 | $5.04 | 1,310,450 |
| 2022-06-17 | $4.76 | $5.00 | $4.75 | $4.86 | $4.86 | 3,646,282 |
| 2022-06-16 | $4.88 | $4.93 | $4.67 | $4.72 | $4.72 | 3,301,149 |
| 2022-06-15 | $4.90 | $5.10 | $4.85 | $5.00 | $5.00 | 2,152,524 |
| 2022-06-14 | $5.00 | $5.00 | $4.80 | $4.89 | $4.89 | 1,779,371 |
| 2022-06-13 | $5.02 | $5.18 | $4.87 | $4.90 | $4.90 | 1,943,348 |
| 2022-06-10 | $5.43 | $5.51 | $5.20 | $5.22 | $5.22 | 2,460,997 |
| 2022-06-09 | $5.69 | $5.77 | $5.53 | $5.54 | $5.54 | 1,166,407 |
| 2022-06-08 | $5.69 | $5.79 | $5.52 | $5.74 | $5.74 | 1,234,202 |
| 2022-06-07 | $5.64 | $5.78 | $5.58 | $5.71 | $5.71 | 882,084 |
| 2022-06-06 | $5.73 | $5.92 | $5.63 | $5.69 | $5.69 | 1,442,376 |
| 2022-06-03 | $5.92 | $5.92 | $5.67 | $5.73 | $5.73 | 1,190,914 |
| 2022-06-02 | $5.60 | $6.01 | $5.59 | $5.97 | $5.97 | 2,028,340 |
| 2022-06-01 | $5.75 | $5.81 | $5.57 | $5.66 | $5.66 | 1,533,012 |
| 2022-05-31 | $5.79 | $5.83 | $5.67 | $5.73 | $5.73 | 2,105,012 |
| 2022-05-27 | $5.67 | $5.86 | $5.62 | $5.84 | $5.84 | 3,361,377 |
| 2022-05-26 | $5.35 | $5.65 | $5.35 | $5.60 | $5.60 | 1,998,625 |
| 2022-05-25 | $5.29 | $5.39 | $5.24 | $5.37 | $5.37 | 1,863,051 |
| 2022-05-24 | $5.51 | $5.56 | $5.28 | $5.31 | $5.31 | 1,668,018 |
| 2022-05-23 | $5.60 | $5.69 | $5.52 | $5.60 | $5.60 | 1,454,119 |
| 2022-05-20 | $5.90 | $5.90 | $5.50 | $5.60 | $5.60 | 2,866,706 |
| 2022-05-19 | $5.61 | $5.77 | $5.48 | $5.67 | $5.67 | 2,842,571 |
| 2022-05-18 | $5.81 | $5.99 | $5.76 | $5.78 | $5.78 | 1,830,345 |
| 2022-05-17 | $5.84 | $5.96 | $5.82 | $5.95 | $5.95 | 1,395,563 |
| 2022-05-16 | $5.89 | $6.02 | $5.73 | $5.75 | $5.75 | 1,604,473 |
| 2022-05-13 | $5.73 | $5.96 | $5.69 | $5.95 | $5.95 | 2,789,753 |
| 2022-05-12 | $5.44 | $5.70 | $5.44 | $5.62 | $5.62 | 2,323,698 |
| 2022-05-11 | $5.65 | $5.83 | $5.55 | $5.57 | $5.57 | 2,291,035 |
| 2022-05-10 | $5.84 | $5.93 | $5.54 | $5.69 | $5.69 | 1,730,259 |
| 2022-05-09 | $5.88 | $6.12 | $5.70 | $5.74 | $5.74 | 3,382,713 |
| 2022-05-06 | $6.06 | $6.26 | $5.83 | $5.92 | $5.92 | 4,405,087 |
| 2022-05-05 | $6.58 | $6.74 | $6.31 | $6.33 | $6.33 | 4,227,901 |
| 2022-05-04 | $6.88 | $6.94 | $6.33 | $6.74 | $6.74 | 12,531,885 |
| 2022-05-03 | $7.88 | $8.01 | $7.78 | $7.89 | $7.89 | 2,152,385 |
| 2022-05-02 | $7.69 | $7.95 | $7.69 | $7.94 | $7.94 | 1,556,750 |
| 2022-04-29 | $7.85 | $7.98 | $7.63 | $7.69 | $7.69 | 1,437,024 |
| 2022-04-28 | $7.79 | $8.06 | $7.61 | $7.91 | $7.91 | 1,681,083 |
| 2022-04-27 | $7.70 | $7.81 | $7.56 | $7.70 | $7.70 | 1,940,266 |
| 2022-04-26 | $8.01 | $8.12 | $7.73 | $7.73 | $7.73 | 1,736,710 |
| 2022-04-25 | $7.71 | $8.11 | $7.69 | $8.10 | $8.10 | 2,995,686 |
| 2022-04-22 | $7.69 | $7.79 | $7.57 | $7.72 | $7.72 | 2,123,185 |
| 2022-04-21 | $7.92 | $7.99 | $7.67 | $7.70 | $7.70 | 1,475,624 |
| 2022-04-20 | $7.86 | $7.97 | $7.77 | $7.78 | $7.78 | 830,359 |
| 2022-04-19 | $7.61 | $7.80 | $7.58 | $7.76 | $7.76 | 1,038,190 |
| 2022-04-18 | $7.63 | $7.70 | $7.55 | $7.61 | $7.61 | 1,264,132 |
| 2022-04-14 | $7.93 | $7.95 | $7.63 | $7.63 | $7.63 | 1,340,031 |
| 2022-04-13 | $7.68 | $7.90 | $7.67 | $7.88 | $7.88 | 1,369,826 |
| 2022-04-12 | $7.77 | $7.94 | $7.63 | $7.69 | $7.69 | 1,155,416 |
| 2022-04-11 | $7.76 | $7.86 | $7.64 | $7.68 | $7.68 | 1,939,309 |
| 2022-04-08 | $8.04 | $8.07 | $7.75 | $7.84 | $7.84 | 1,937,666 |
| 2022-04-07 | $8.05 | $8.17 | $7.86 | $8.12 | $8.12 | 3,109,252 |
| 2022-04-06 | $8.63 | $8.63 | $7.92 | $8.09 | $8.09 | 3,906,218 |
| 2022-04-05 | $8.89 | $8.97 | $8.62 | $8.76 | $8.76 | 1,433,935 |
| 2022-04-04 | $8.83 | $8.95 | $8.77 | $8.93 | $8.93 | 2,175,817 |
| 2022-04-01 | $8.68 | $8.87 | $8.55 | $8.82 | $8.82 | 1,975,988 |
| 2022-03-31 | $8.64 | $8.82 | $8.59 | $8.67 | $8.67 | 1,536,026 |
| 2022-03-30 | $9.00 | $9.01 | $8.60 | $8.67 | $8.67 | 1,798,184 |
| 2022-03-29 | $8.76 | $8.91 | $8.68 | $8.86 | $8.86 | 2,430,870 |
| 2022-03-28 | $8.66 | $8.73 | $8.55 | $8.67 | $8.67 | 1,574,975 |
| 2022-03-25 | $8.77 | $8.77 | $8.51 | $8.70 | $8.70 | 2,702,152 |
| 2022-03-24 | $8.48 | $8.81 | $8.41 | $8.58 | $8.58 | 3,590,119 |
| 2022-03-23 | $8.40 | $8.46 | $8.22 | $8.22 | $8.22 | 1,714,086 |
| 2022-03-22 | $8.38 | $8.58 | $8.38 | $8.49 | $8.49 | 1,036,394 |
| 2022-03-21 | $8.53 | $8.59 | $8.31 | $8.38 | $8.38 | 1,229,534 |
| 2022-03-18 | $8.49 | $8.75 | $8.43 | $8.55 | $8.55 | 2,002,170 |
| 2022-03-17 | $8.13 | $8.50 | $8.13 | $8.47 | $8.47 | 1,883,626 |
| 2022-03-16 | $8.01 | $8.24 | $7.99 | $8.20 | $8.20 | 1,689,321 |
| 2022-03-15 | $7.80 | $8.02 | $7.77 | $7.93 | $7.93 | 1,333,991 |
| 2022-03-14 | $8.06 | $8.21 | $7.74 | $7.77 | $7.77 | 1,915,151 |
| 2022-03-11 | $8.29 | $8.45 | $8.02 | $8.03 | $8.03 | 2,397,190 |
| 2022-03-10 | $7.95 | $8.25 | $7.93 | $8.19 | $8.19 | 1,742,440 |
| 2022-03-09 | $7.76 | $8.20 | $7.75 | $8.11 | $8.11 | 2,308,337 |
| 2022-03-08 | $7.82 | $7.85 | $7.47 | $7.59 | $7.59 | 3,095,703 |
| 2022-03-07 | $8.29 | $8.36 | $7.81 | $7.86 | $7.86 | 3,098,171 |
| 2022-03-04 | $8.97 | $9.03 | $8.16 | $8.44 | $8.44 | 4,002,035 |
| 2022-03-03 | $9.15 | $9.21 | $8.93 | $9.10 | $9.10 | 1,195,040 |
| 2022-03-02 | $8.98 | $9.20 | $8.97 | $9.14 | $9.14 | 1,296,458 |
| 2022-03-01 | $9.17 | $9.19 | $8.90 | $8.97 | $8.97 | 2,194,967 |
| 2022-02-28 | $9.07 | $9.25 | $9.05 | $9.23 | $9.23 | 2,408,492 |
| 2022-02-25 | $9.18 | $9.19 | $8.97 | $9.17 | $9.17 | 2,145,536 |
| 2022-02-24 | $8.65 | $9.15 | $8.58 | $9.12 | $9.12 | 3,403,794 |
| 2022-02-23 | $9.12 | $9.25 | $8.89 | $9.01 | $9.01 | 2,372,913 |
| 2022-02-22 | $8.85 | $9.24 | $8.85 | $9.08 | $9.08 | 2,745,550 |
| 2022-02-18 | $8.66 | $9.24 | $8.59 | $9.05 | $9.05 | 3,433,649 |
| 2022-02-17 | $8.85 | $8.97 | $8.21 | $8.72 | $8.72 | 3,905,072 |
| 2022-02-16 | $8.35 | $8.60 | $8.35 | $8.49 | $8.49 | 2,937,021 |
| 2022-02-15 | $8.14 | $8.49 | $8.14 | $8.47 | $8.47 | 1,872,864 |
| 2022-02-14 | $8.02 | $8.15 | $7.94 | $8.02 | $8.02 | 2,136,164 |
| 2022-02-11 | $8.43 | $8.43 | $7.95 | $8.07 | $8.07 | 2,443,110 |
| 2022-02-10 | $8.36 | $8.68 | $8.33 | $8.41 | $8.41 | 3,220,305 |
| 2022-02-09 | $8.52 | $8.60 | $8.40 | $8.57 | $8.57 | 1,114,699 |
| 2022-02-08 | $8.27 | $8.44 | $8.03 | $8.41 | $8.41 | 1,240,163 |
| 2022-02-07 | $8.34 | $8.39 | $8.22 | $8.25 | $8.25 | 1,685,273 |
| 2022-02-04 | $7.97 | $8.34 | $7.95 | $8.28 | $8.28 | 2,476,019 |
| 2022-02-03 | $8.10 | $8.26 | $7.99 | $8.01 | $8.01 | 1,995,874 |
| 2022-02-02 | $8.39 | $8.44 | $8.06 | $8.27 | $8.27 | 2,026,816 |
| 2022-02-01 | $8.39 | $8.45 | $8.24 | $8.40 | $8.40 | 2,177,643 |
| 2022-01-31 | $7.96 | $8.42 | $7.89 | $8.42 | $8.42 | 2,358,353 |
| 2022-01-28 | $7.88 | $8.11 | $7.57 | $7.94 | $7.94 | 2,862,225 |
| 2022-01-27 | $8.31 | $8.40 | $7.87 | $7.93 | $7.93 | 4,219,980 |
| 2022-01-26 | $8.36 | $8.59 | $8.16 | $8.26 | $8.26 | 2,455,898 |
| 2022-01-25 | $8.46 | $8.53 | $8.20 | $8.31 | $8.31 | 2,906,970 |
| 2022-01-24 | $8.03 | $8.62 | $7.96 | $8.58 | $8.58 | 4,274,269 |
| 2022-01-21 | $8.07 | $8.22 | $7.88 | $7.95 | $7.95 | 2,601,138 |
| 2022-01-20 | $8.48 | $8.54 | $8.25 | $8.25 | $8.25 | 1,811,070 |
| 2022-01-19 | $8.76 | $8.83 | $8.42 | $8.46 | $8.46 | 2,220,360 |
| 2022-01-18 | $8.89 | $9.00 | $8.74 | $8.75 | $8.75 | 2,009,995 |
| 2022-01-14 | $9.04 | $9.14 | $8.89 | $9.03 | $9.03 | 878,603 |
| 2022-01-13 | $9.24 | $9.39 | $9.10 | $9.13 | $9.13 | 1,180,178 |
| 2022-01-12 | $9.34 | $9.54 | $9.22 | $9.24 | $9.24 | 1,143,434 |
| 2022-01-11 | $9.21 | $9.31 | $9.01 | $9.30 | $9.30 | 2,210,211 |
| 2022-01-10 | $9.07 | $9.17 | $8.95 | $9.17 | $9.17 | 1,862,792 |
| 2022-01-07 | $9.27 | $9.37 | $8.96 | $9.08 | $9.08 | 1,675,238 |
| 2022-01-06 | $9.29 | $9.52 | $9.21 | $9.28 | $9.28 | 1,455,440 |
| 2022-01-05 | $9.70 | $9.73 | $9.32 | $9.40 | $9.40 | 2,625,210 |
| 2022-01-04 | $9.61 | $9.78 | $9.56 | $9.72 | $9.72 | 1,295,082 |
| 2022-01-03 | $9.59 | $9.75 | $9.47 | $9.60 | $9.60 | 2,338,754 |
| 2021-12-31 | $9.61 | $9.85 | $9.55 | $9.59 | $9.59 | 1,102,975 |
| 2021-12-30 | $9.74 | $9.83 | $9.59 | $9.61 | $9.61 | 1,978,531 |
| 2021-12-29 | $9.71 | $9.86 | $9.68 | $9.76 | $9.76 | 829,163 |
| 2021-12-28 | $9.82 | $9.82 | $9.64 | $9.70 | $9.70 | 880,267 |
| 2021-12-27 | $9.64 | $9.85 | $9.55 | $9.83 | $9.83 | 1,009,790 |
| 2021-12-23 | $9.41 | $9.64 | $9.33 | $9.55 | $9.55 | 977,850 |
| 2021-12-22 | $9.28 | $9.45 | $9.23 | $9.43 | $9.43 | 1,121,233 |
| 2021-12-21 | $9.39 | $9.39 | $9.15 | $9.29 | $9.29 | 1,233,281 |
| 2021-12-20 | $9.06 | $9.27 | $9.06 | $9.25 | $9.25 | 1,479,036 |
| 2021-12-17 | $8.92 | $9.40 | $8.86 | $9.29 | $9.29 | 4,034,368 |
| 2021-12-16 | $9.24 | $9.44 | $9.01 | $9.06 | $9.06 | 2,817,035 |
| 2021-12-15 | $8.85 | $9.16 | $8.74 | $9.16 | $9.16 | 1,685,155 |
| 2021-12-14 | $8.83 | $8.94 | $8.71 | $8.90 | $8.90 | 2,027,179 |
| 2021-12-13 | $9.06 | $9.26 | $8.92 | $8.92 | $8.92 | 2,097,453 |
| 2021-12-10 | $8.84 | $9.20 | $8.75 | $9.09 | $9.09 | 2,637,642 |
| 2021-12-09 | $8.46 | $9.00 | $8.45 | $8.87 | $8.87 | 5,988,290 |
| 2021-12-08 | $8.41 | $8.53 | $8.29 | $8.43 | $8.43 | 1,916,521 |
| 2021-12-07 | $8.16 | $8.55 | $8.15 | $8.40 | $8.40 | 1,375,715 |
| 2021-12-06 | $7.97 | $8.15 | $7.83 | $8.05 | $8.05 | 1,505,786 |
| 2021-12-03 | $8.07 | $8.14 | $7.94 | $8.07 | $8.07 | 1,702,249 |
| 2021-12-02 | $8.01 | $8.17 | $7.82 | $8.07 | $8.07 | 3,033,571 |
| 2021-12-01 | $8.28 | $8.43 | $7.98 | $8.03 | $8.03 | 3,474,102 |
| 2021-11-30 | $8.18 | $8.26 | $7.89 | $8.13 | $8.13 | 2,276,481 |
| 2021-11-29 | $8.40 | $8.46 | $8.13 | $8.26 | $8.26 | 1,228,532 |
| 2021-11-26 | $8.20 | $8.46 | $8.08 | $8.16 | $8.16 | 1,356,656 |
| 2021-11-24 | $8.37 | $8.49 | $8.22 | $8.45 | $8.45 | 2,082,266 |
| 2021-11-23 | $8.58 | $8.66 | $8.24 | $8.39 | $8.39 | 3,016,797 |
| 2021-11-22 | $8.75 | $8.92 | $8.62 | $8.63 | $8.63 | 1,427,866 |
| 2021-11-19 | $8.65 | $8.69 | $8.50 | $8.66 | $8.66 | 1,667,514 |
| 2021-11-18 | $8.84 | $8.84 | $8.48 | $8.69 | $8.69 | 2,035,920 |
| 2021-11-17 | $8.68 | $8.88 | $8.57 | $8.83 | $8.83 | 1,850,172 |
| 2021-11-16 | $8.55 | $8.85 | $8.47 | $8.76 | $8.76 | 1,816,427 |
| 2021-11-15 | $8.84 | $8.84 | $8.48 | $8.58 | $8.58 | 3,237,559 |
| 2021-11-12 | $8.75 | $8.82 | $8.68 | $8.79 | $8.79 | 1,059,819 |
| 2021-11-11 | $8.71 | $8.87 | $8.62 | $8.72 | $8.72 | 1,022,467 |
| 2021-11-10 | $8.81 | $9.03 | $8.64 | $8.68 | $8.68 | 3,441,666 |
| 2021-11-09 | $9.04 | $9.09 | $8.69 | $8.90 | $8.90 | 3,449,200 |
| 2021-11-08 | $8.93 | $9.17 | $8.80 | $9.03 | $9.03 | 2,171,304 |
| 2021-11-05 | $8.90 | $9.11 | $8.83 | $8.91 | $8.91 | 2,628,266 |
| 2021-11-04 | $8.55 | $9.12 | $8.50 | $8.87 | $8.87 | 5,180,347 |
| 2021-11-03 | $8.00 | $8.34 | $7.86 | $8.30 | $8.30 | 3,112,821 |
| 2021-11-02 | $7.90 | $8.14 | $7.90 | $8.03 | $8.03 | 1,932,424 |
| 2021-11-01 | $7.57 | $7.89 | $7.54 | $7.82 | $7.82 | 1,398,729 |
| 2021-10-29 | $7.39 | $7.70 | $7.35 | $7.59 | $7.59 | 1,546,136 |
| 2021-10-28 | $7.32 | $7.47 | $7.26 | $7.45 | $7.45 | 1,372,925 |
| 2021-10-27 | $7.28 | $7.39 | $7.23 | $7.30 | $7.30 | 1,431,514 |
| 2021-10-26 | $7.26 | $7.49 | $7.23 | $7.28 | $7.28 | 1,228,738 |
| 2021-10-25 | $7.43 | $7.49 | $7.23 | $7.24 | $7.24 | 2,281,947 |
| 2021-10-22 | $7.79 | $7.82 | $7.43 | $7.45 | $7.45 | 1,086,666 |
| 2021-10-21 | $7.84 | $7.87 | $7.73 | $7.79 | $7.79 | 636,875 |
| 2021-10-20 | $7.71 | $7.87 | $7.67 | $7.82 | $7.82 | 967,683 |
| 2021-10-19 | $7.71 | $7.81 | $7.57 | $7.67 | $7.67 | 1,469,217 |
| 2021-10-18 | $7.81 | $7.82 | $7.45 | $7.65 | $7.65 | 3,883,800 |
| 2021-10-15 | $8.41 | $8.42 | $8.00 | $8.06 | $8.06 | 1,352,805 |
| 2021-10-14 | $8.14 | $8.36 | $8.10 | $8.26 | $8.26 | 1,506,904 |
| 2021-10-13 | $8.02 | $8.12 | $7.97 | $8.06 | $8.06 | 1,634,407 |
| 2021-10-12 | $7.88 | $8.04 | $7.83 | $7.99 | $7.99 | 1,768,842 |
| 2021-10-11 | $7.89 | $8.02 | $7.86 | $7.88 | $7.88 | 763,767 |
| 2021-10-08 | $8.15 | $8.17 | $7.89 | $7.93 | $7.93 | 982,588 |
| 2021-10-07 | $8.02 | $8.28 | $8.02 | $8.14 | $8.14 | 1,704,871 |
| 2021-10-06 | $8.04 | $8.20 | $7.75 | $7.95 | $7.95 | 2,797,236 |
| 2021-10-05 | $8.14 | $8.30 | $8.14 | $8.27 | $8.27 | 1,378,176 |
| 2021-10-04 | $8.38 | $8.38 | $8.12 | $8.14 | $8.14 | 1,379,738 |
| 2021-10-01 | $8.42 | $8.47 | $8.26 | $8.38 | $8.38 | 1,171,116 |
| 2021-09-30 | $8.35 | $8.48 | $8.28 | $8.32 | $8.32 | 1,125,503 |
| 2021-09-29 | $8.31 | $8.39 | $8.22 | $8.35 | $8.35 | 1,204,293 |
| 2021-09-28 | $8.63 | $8.68 | $8.25 | $8.29 | $8.29 | 1,646,345 |
| 2021-09-27 | $8.34 | $8.70 | $8.27 | $8.63 | $8.63 | 2,169,905 |
| 2021-09-24 | $8.21 | $8.28 | $8.10 | $8.21 | $8.21 | 1,982,694 |
| 2021-09-23 | $8.22 | $8.56 | $8.12 | $8.52 | $8.52 | 2,021,747 |
| 2021-09-22 | $8.10 | $8.24 | $8.07 | $8.11 | $8.11 | 1,305,165 |
| 2021-09-21 | $8.24 | $8.29 | $8.00 | $8.03 | $8.03 | 1,289,323 |
| 2021-09-20 | $8.20 | $8.27 | $8.11 | $8.21 | $8.21 | 2,258,385 |
| 2021-09-17 | $8.51 | $8.51 | $8.29 | $8.37 | $8.37 | 2,014,247 |
| 2021-09-16 | $8.44 | $8.52 | $8.31 | $8.47 | $8.47 | 1,474,098 |
| 2021-09-15 | $8.30 | $8.49 | $8.24 | $8.45 | $8.45 | 2,586,470 |
| 2021-09-14 | $8.62 | $8.62 | $8.32 | $8.37 | $8.37 | 1,519,044 |
| 2021-09-13 | $8.42 | $8.58 | $8.34 | $8.54 | $8.54 | 1,914,034 |
| 2021-09-10 | $8.52 | $8.64 | $8.32 | $8.35 | $8.35 | 1,578,170 |
| 2021-09-09 | $8.55 | $8.71 | $8.51 | $8.53 | $8.53 | 2,486,157 |
| 2021-09-08 | $8.79 | $8.79 | $8.50 | $8.61 | $8.61 | 1,819,782 |
| 2021-09-07 | $8.61 | $8.92 | $8.55 | $8.76 | $8.76 | 1,931,591 |
| 2021-09-03 | $8.99 | $9.04 | $8.75 | $8.84 | $8.84 | 1,747,853 |
| 2021-09-02 | $8.74 | $9.07 | $8.62 | $9.02 | $9.02 | 1,901,087 |
| 2021-09-01 | $8.55 | $8.70 | $8.34 | $8.68 | $8.68 | 2,351,682 |
| 2021-08-31 | $8.34 | $8.55 | $8.31 | $8.47 | $8.47 | 2,937,288 |
| 2021-08-30 | $8.49 | $8.49 | $8.25 | $8.35 | $8.35 | 3,305,719 |
| 2021-08-27 | $8.29 | $8.54 | $8.25 | $8.40 | $8.40 | 2,219,121 |
| 2021-08-26 | $8.54 | $8.61 | $8.31 | $8.31 | $8.31 | 2,502,244 |
| 2021-08-25 | $8.80 | $8.81 | $8.58 | $8.58 | $8.58 | 1,175,830 |
| 2021-08-24 | $8.65 | $8.83 | $8.55 | $8.75 | $8.75 | 2,991,698 |
| 2021-08-23 | $8.55 | $8.73 | $8.50 | $8.60 | $8.60 | 2,916,376 |
| 2021-08-20 | $8.54 | $8.69 | $8.30 | $8.49 | $8.49 | 4,326,448 |
| 2021-08-19 | $8.66 | $9.00 | $8.51 | $8.69 | $8.69 | 3,940,138 |
| 2021-08-18 | $8.79 | $8.81 | $8.51 | $8.72 | $8.72 | 2,958,868 |
| 2021-08-17 | $8.51 | $8.80 | $8.37 | $8.78 | $8.78 | 2,994,430 |
| 2021-08-16 | $8.65 | $8.70 | $8.57 | $8.61 | $8.61 | 1,056,686 |
| 2021-08-13 | $8.88 | $8.88 | $8.70 | $8.74 | $8.74 | 926,506 |
| 2021-08-12 | $9.11 | $9.11 | $8.79 | $8.87 | $8.87 | 1,351,142 |
| 2021-08-11 | $9.22 | $9.24 | $8.92 | $9.11 | $9.11 | 1,538,110 |
| 2021-08-10 | $9.44 | $9.46 | $9.13 | $9.24 | $9.24 | 2,422,618 |
| 2021-08-09 | $9.55 | $9.67 | $9.44 | $9.46 | $9.46 | 1,561,384 |
| 2021-08-06 | $10.02 | $10.14 | $9.71 | $9.72 | $9.72 | 1,874,000 |
| 2021-08-05 | $9.68 | $10.11 | $9.57 | $10.05 | $10.05 | 2,262,103 |
| 2021-08-04 | $9.50 | $9.98 | $8.94 | $9.71 | $9.71 | 4,912,013 |
| 2021-08-03 | $9.84 | $9.93 | $9.72 | $9.86 | $9.86 | 2,688,728 |
| 2021-08-02 | $9.74 | $9.97 | $9.74 | $9.86 | $9.86 | 1,474,424 |
| 2021-07-30 | $9.92 | $10.01 | $9.84 | $9.91 | $9.91 | 1,320,368 |
| 2021-07-29 | $9.84 | $9.98 | $9.77 | $9.90 | $9.90 | 1,230,931 |
| 2021-07-28 | $9.49 | $9.78 | $9.28 | $9.72 | $9.72 | 3,316,002 |
| 2021-07-27 | $9.49 | $9.52 | $9.08 | $9.35 | $9.35 | 1,203,914 |
| 2021-07-26 | $9.50 | $9.60 | $9.44 | $9.52 | $9.52 | 639,948 |
| 2021-07-23 | $9.49 | $9.54 | $9.32 | $9.49 | $9.49 | 575,760 |
| 2021-07-22 | $9.55 | $9.65 | $9.29 | $9.48 | $9.48 | 662,502 |
| 2021-07-21 | $9.37 | $9.59 | $9.35 | $9.55 | $9.55 | 914,616 |
| 2021-07-20 | $9.20 | $9.42 | $9.09 | $9.33 | $9.33 | 1,987,239 |
| 2021-07-19 | $9.07 | $9.31 | $9.01 | $9.17 | $9.17 | 1,231,838 |
| 2021-07-16 | $9.47 | $9.63 | $9.19 | $9.21 | $9.21 | 1,248,350 |
| 2021-07-15 | $9.90 | $9.90 | $9.23 | $9.44 | $9.44 | 2,485,630 |
| 2021-07-14 | $10.00 | $10.13 | $9.79 | $9.91 | $9.91 | 966,474 |
| 2021-07-13 | $10.05 | $10.12 | $9.93 | $9.95 | $9.95 | 845,638 |
| 2021-07-12 | $10.22 | $10.24 | $9.80 | $9.99 | $9.99 | 1,729,884 |
| 2021-07-09 | $10.17 | $10.25 | $10.03 | $10.22 | $10.22 | 585,147 |
| 2021-07-08 | $9.91 | $10.20 | $9.81 | $10.08 | $10.08 | 918,607 |
| 2021-07-07 | $10.02 | $10.30 | $9.88 | $10.05 | $10.05 | 751,757 |
| 2021-07-06 | $10.25 | $10.25 | $9.93 | $10.18 | $10.18 | 2,325,631 |
| 2021-07-02 | $10.30 | $10.37 | $10.19 | $10.29 | $10.29 | 690,925 |
| 2021-07-01 | $10.33 | $10.33 | $10.14 | $10.28 | $10.28 | 755,497 |
| 2021-06-30 | $10.34 | $10.37 | $10.18 | $10.20 | $10.20 | 885,887 |
| 2021-06-29 | $10.62 | $10.67 | $10.27 | $10.34 | $10.34 | 1,132,508 |
| 2021-06-28 | $10.63 | $10.70 | $10.56 | $10.57 | $10.57 | 1,093,537 |
| 2021-06-25 | $10.80 | $10.87 | $10.60 | $10.64 | $10.64 | 5,142,690 |
| 2021-06-24 | $10.69 | $10.83 | $10.64 | $10.74 | $10.74 | 1,366,588 |
| 2021-06-23 | $10.39 | $10.79 | $10.35 | $10.62 | $10.62 | 2,910,610 |
| 2021-06-22 | $9.89 | $10.33 | $9.88 | $10.32 | $10.32 | 1,839,021 |
| 2021-06-21 | $9.85 | $10.00 | $9.73 | $9.88 | $9.88 | 1,772,415 |
| 2021-06-18 | $9.82 | $9.92 | $9.58 | $9.77 | $9.77 | 3,162,627 |
| 2021-06-17 | $10.08 | $10.14 | $9.91 | $9.95 | $9.95 | 2,627,847 |
| 2021-06-16 | $10.25 | $10.29 | $10.03 | $10.18 | $10.18 | 2,854,184 |
| 2021-06-15 | $10.45 | $10.45 | $10.14 | $10.23 | $10.23 | 1,216,506 |
| 2021-06-14 | $10.60 | $10.64 | $10.38 | $10.45 | $10.45 | 1,640,956 |
| 2021-06-11 | $10.60 | $10.63 | $10.44 | $10.55 | $10.55 | 696,456 |
| 2021-06-10 | $10.58 | $10.66 | $10.42 | $10.56 | $10.56 | 1,701,824 |
| 2021-06-09 | $10.62 | $10.77 | $10.51 | $10.57 | $10.57 | 1,320,890 |
| 2021-06-08 | $10.64 | $10.89 | $10.57 | $10.62 | $10.62 | 1,497,462 |
| 2021-06-07 | $10.07 | $10.87 | $9.94 | $10.75 | $10.75 | 3,091,044 |
| 2021-06-04 | $10.25 | $10.36 | $10.12 | $10.24 | $10.24 | 2,429,499 |
| 2021-06-03 | $9.84 | $10.30 | $9.75 | $10.22 | $10.22 | 5,290,699 |
| 2021-06-02 | $9.59 | $9.87 | $9.50 | $9.85 | $9.85 | 1,866,531 |
| 2021-06-01 | $9.60 | $9.70 | $9.53 | $9.69 | $9.69 | 1,155,685 |
| 2021-05-28 | $9.60 | $9.64 | $9.48 | $9.60 | $9.60 | 1,119,549 |
| 2021-05-27 | $9.45 | $9.57 | $9.42 | $9.50 | $9.50 | 1,745,531 |
| 2021-05-26 | $9.24 | $9.48 | $9.24 | $9.44 | $9.44 | 1,539,972 |
| 2021-05-25 | $9.37 | $9.50 | $9.20 | $9.23 | $9.23 | 1,994,842 |
| 2021-05-24 | $9.21 | $9.46 | $9.13 | $9.36 | $9.36 | 1,915,030 |
| 2021-05-21 | $9.15 | $9.34 | $9.00 | $9.06 | $9.06 | 2,140,054 |
| 2021-05-20 | $8.86 | $9.11 | $8.75 | $9.05 | $9.05 | 1,947,134 |
| 2021-05-19 | $8.63 | $8.93 | $8.58 | $8.80 | $8.80 | 4,301,199 |
| 2021-05-18 | $8.71 | $8.88 | $8.62 | $8.68 | $8.68 | 1,244,379 |
| 2021-05-17 | $8.63 | $8.78 | $8.57 | $8.71 | $8.71 | 1,102,825 |
| 2021-05-14 | $8.60 | $8.80 | $8.60 | $8.66 | $8.66 | 1,533,974 |
| 2021-05-13 | $8.77 | $8.96 | $8.45 | $8.60 | $8.60 | 1,833,747 |
| 2021-05-12 | $8.62 | $8.71 | $8.30 | $8.42 | $8.42 | 2,865,760 |
| 2021-05-11 | $8.39 | $8.77 | $8.20 | $8.76 | $8.76 | 1,646,711 |
| 2021-05-10 | $8.76 | $8.84 | $8.60 | $8.69 | $8.69 | 1,600,174 |
| 2021-05-07 | $8.66 | $9.10 | $8.63 | $8.80 | $8.80 | 1,822,173 |
| 2021-05-06 | $8.49 | $8.72 | $8.20 | $8.68 | $8.68 | 3,589,641 |
| 2021-05-05 | $9.28 | $9.36 | $8.49 | $8.58 | $8.58 | 2,630,259 |
| 2021-05-04 | $9.23 | $9.24 | $8.69 | $8.79 | $8.79 | 2,613,275 |
| 2021-05-03 | $9.32 | $9.47 | $9.06 | $9.27 | $9.27 | 2,934,323 |
| 2021-04-30 | $9.25 | $9.39 | $9.10 | $9.22 | $9.22 | 1,649,575 |
| 2021-04-29 | $9.69 | $9.69 | $9.33 | $9.51 | $9.51 | 936,757 |
| 2021-04-28 | $9.55 | $9.69 | $9.47 | $9.64 | $9.64 | 2,022,530 |
| 2021-04-27 | $9.80 | $9.84 | $9.53 | $9.60 | $9.60 | 1,423,618 |
| 2021-04-26 | $9.41 | $9.77 | $9.41 | $9.74 | $9.74 | 1,180,767 |
| 2021-04-23 | $9.37 | $9.55 | $9.02 | $9.43 | $9.43 | 1,848,392 |
| 2021-04-22 | $9.50 | $9.70 | $9.36 | $9.37 | $9.37 | 1,280,934 |
| 2021-04-21 | $9.25 | $9.55 | $9.14 | $9.48 | $9.48 | 1,209,386 |
| 2021-04-20 | $9.54 | $9.71 | $9.15 | $9.31 | $9.31 | 1,921,756 |
| 2021-04-19 | $9.87 | $9.99 | $9.50 | $9.60 | $9.60 | 1,791,651 |
| 2021-04-16 | $10.15 | $10.19 | $9.87 | $9.88 | $9.88 | 969,102 |
| 2021-04-15 | $10.03 | $10.12 | $9.74 | $10.09 | $10.09 | 1,244,431 |
| 2021-04-14 | $10.20 | $10.36 | $9.97 | $10.03 | $10.03 | 1,709,172 |
| 2021-04-13 | $10.04 | $10.29 | $10.00 | $10.17 | $10.17 | 956,933 |
| 2021-04-12 | $10.03 | $10.07 | $9.87 | $10.05 | $10.05 | 717,115 |
| 2021-04-09 | $10.00 | $10.30 | $9.98 | $10.05 | $10.05 | 1,556,640 |
| 2021-04-08 | $9.92 | $10.01 | $9.70 | $9.98 | $9.98 | 1,648,702 |
| 2021-04-07 | $10.08 | $10.08 | $9.80 | $9.87 | $9.87 | 881,400 |
| 2021-04-06 | $10.19 | $10.20 | $9.84 | $9.97 | $9.97 | 1,454,252 |
| 2021-04-05 | $10.27 | $10.47 | $10.07 | $10.15 | $10.15 | 1,499,109 |
| 2021-04-01 | $9.74 | $10.25 | $9.74 | $10.12 | $10.12 | 2,075,991 |
| 2021-03-31 | $9.61 | $9.85 | $9.56 | $9.63 | $9.63 | 1,854,033 |
| 2021-03-30 | $9.63 | $9.68 | $9.38 | $9.59 | $9.59 | 1,672,582 |
| 2021-03-29 | $10.29 | $10.30 | $9.58 | $9.70 | $9.70 | 1,937,615 |
| 2021-03-26 | $9.82 | $10.13 | $9.79 | $10.13 | $10.13 | 1,386,785 |
| 2021-03-25 | $9.30 | $9.79 | $9.17 | $9.72 | $9.72 | 1,614,458 |
| 2021-03-24 | $9.95 | $10.06 | $9.45 | $9.46 | $9.46 | 2,087,524 |
| 2021-03-23 | $10.22 | $10.27 | $9.83 | $9.96 | $9.96 | 1,861,152 |
| 2021-03-22 | $10.31 | $10.44 | $10.07 | $10.22 | $10.22 | 1,305,698 |
| 2021-03-19 | $9.94 | $10.36 | $9.85 | $10.24 | $10.24 | 3,279,715 |
| 2021-03-18 | $10.20 | $10.68 | $9.97 | $10.01 | $10.01 | 3,830,524 |
| 2021-03-17 | $10.10 | $10.36 | $9.87 | $10.34 | $10.34 | 1,993,343 |
| 2021-03-16 | $10.18 | $10.36 | $9.93 | $10.23 | $10.23 | 2,254,548 |
| 2021-03-15 | $9.90 | $10.22 | $9.70 | $10.10 | $10.10 | 2,868,717 |
| 2021-03-12 | $9.62 | $9.91 | $9.43 | $9.85 | $9.85 | 2,523,732 |
| 2021-03-11 | $9.29 | $9.74 | $9.28 | $9.65 | $9.65 | 3,337,995 |
| 2021-03-10 | $8.77 | $9.07 | $8.65 | $8.99 | $8.99 | 3,183,644 |
| 2021-03-09 | $8.44 | $8.67 | $8.36 | $8.61 | $8.61 | 2,201,342 |
| 2021-03-08 | $8.32 | $8.57 | $8.11 | $8.25 | $8.25 | 3,385,764 |
| 2021-03-05 | $8.76 | $8.89 | $7.96 | $8.39 | $8.39 | 4,103,591 |
| 2021-03-04 | $9.18 | $9.35 | $8.55 | $8.70 | $8.70 | 3,953,103 |
| 2021-03-03 | $9.39 | $9.44 | $9.18 | $9.24 | $9.24 | 2,318,098 |
| 2021-03-02 | $9.65 | $9.77 | $9.34 | $9.39 | $9.39 | 2,131,925 |
| 2021-03-01 | $10.03 | $10.10 | $9.53 | $9.76 | $9.76 | 2,681,416 |
| 2021-02-26 | $9.49 | $9.95 | $9.40 | $9.83 | $9.83 | 3,706,467 |
| 2021-02-25 | $9.23 | $9.68 | $9.23 | $9.42 | $9.42 | 3,885,329 |
| 2021-02-24 | $9.79 | $9.91 | $9.22 | $9.45 | $9.45 | 5,597,800 |
| 2021-02-23 | $9.96 | $10.08 | $9.07 | $10.02 | $10.02 | 4,238,375 |
| 2021-02-22 | $10.55 | $10.64 | $10.01 | $10.19 | $10.19 | 2,347,489 |
| 2021-02-19 | $10.41 | $10.78 | $10.41 | $10.65 | $10.65 | 4,079,089 |
| 2021-02-18 | $10.31 | $10.50 | $10.16 | $10.39 | $10.39 | 2,504,590 |
| 2021-02-17 | $10.73 | $11.10 | $10.32 | $10.54 | $10.54 | 5,350,392 |
| 2021-02-16 | $10.76 | $10.92 | $10.62 | $10.68 | $10.68 | 1,527,050 |
| 2021-02-12 | $10.36 | $10.78 | $10.33 | $10.70 | $10.70 | 2,361,131 |
| 2021-02-11 | $10.49 | $10.60 | $10.19 | $10.40 | $10.40 | 2,283,455 |
| 2021-02-10 | $10.72 | $10.96 | $10.21 | $10.45 | $10.45 | 3,014,168 |
| 2021-02-09 | $10.16 | $10.51 | $10.02 | $10.47 | $10.47 | 2,681,168 |
| 2021-02-08 | $10.01 | $10.15 | $9.88 | $10.08 | $10.08 | 2,129,181 |
| 2021-02-05 | $9.65 | $9.91 | $9.58 | $9.91 | $9.91 | 1,789,702 |
| 2021-02-04 | $9.60 | $9.65 | $9.44 | $9.60 | $9.60 | 2,375,380 |
| 2021-02-03 | $9.91 | $9.95 | $9.50 | $9.62 | $9.62 | 2,554,858 |
| 2021-02-02 | $10.01 | $10.07 | $9.50 | $9.71 | $9.71 | 5,703,453 |
| 2021-02-01 | $9.96 | $10.25 | $9.71 | $10.00 | $10.00 | 2,228,036 |
| 2021-01-29 | $10.14 | $10.53 | $9.76 | $9.85 | $9.85 | 2,756,739 |
| 2021-01-28 | $10.16 | $10.18 | $9.65 | $10.01 | $10.01 | 2,822,758 |
| 2021-01-27 | $9.60 | $10.95 | $9.48 | $10.27 | $10.27 | 8,064,220 |
| 2021-01-26 | $9.64 | $9.75 | $9.33 | $9.73 | $9.73 | 2,283,618 |
| 2021-01-25 | $9.84 | $10.00 | $9.59 | $9.69 | $9.69 | 2,271,281 |
| 2021-01-22 | $9.49 | $9.73 | $9.38 | $9.73 | $9.73 | 1,371,364 |
| 2021-01-21 | $9.64 | $9.82 | $9.51 | $9.65 | $9.65 | 1,714,127 |
| 2021-01-20 | $10.18 | $10.18 | $9.46 | $9.59 | $9.59 | 2,357,334 |
| 2021-01-19 | $9.75 | $9.99 | $9.49 | $9.90 | $9.90 | 2,048,593 |
| 2021-01-15 | $9.77 | $9.93 | $9.52 | $9.62 | $9.62 | 2,047,726 |
| 2021-01-14 | $9.36 | $9.89 | $9.36 | $9.74 | $9.74 | 2,610,379 |
| 2021-01-13 | $9.70 | $9.94 | $9.24 | $9.27 | $9.27 | 2,593,941 |
| 2021-01-12 | $9.48 | $9.86 | $9.45 | $9.66 | $9.66 | 2,262,258 |
| 2021-01-11 | $9.08 | $9.59 | $9.00 | $9.41 | $9.41 | 3,187,070 |
| 2021-01-08 | $9.73 | $9.93 | $9.10 | $9.20 | $9.20 | 6,178,807 |
| 2021-01-07 | $9.85 | $10.09 | $9.44 | $9.79 | $9.79 | 3,393,326 |
| 2021-01-06 | $10.22 | $10.32 | $9.57 | $9.74 | $9.74 | 5,318,145 |
| 2021-01-05 | $10.29 | $10.55 | $10.29 | $10.32 | $10.32 | 2,703,822 |
| 2021-01-04 | $10.51 | $10.60 | $10.11 | $10.30 | $10.30 | 3,358,277 |
| 2020-12-31 | $10.58 | $10.65 | $10.44 | $10.48 | $10.48 | 1,742,451 |
| 2020-12-30 | $10.68 | $10.78 | $10.54 | $10.62 | $10.62 | 1,264,535 |
| 2020-12-29 | $10.96 | $11.02 | $10.34 | $10.63 | $10.63 | 2,619,571 |
| 2020-12-28 | $11.14 | $11.43 | $10.73 | $10.94 | $10.94 | 2,483,436 |
| 2020-12-24 | $11.05 | $11.09 | $10.87 | $10.97 | $10.97 | 1,137,909 |
| 2020-12-23 | $11.47 | $11.47 | $10.83 | $11.03 | $11.03 | 2,607,732 |
| 2020-12-22 | $11.13 | $11.51 | $11.09 | $11.30 | $11.30 | 5,033,663 |
| 2020-12-21 | $11.01 | $11.18 | $10.64 | $11.04 | $11.04 | 5,401,121 |
| 2020-12-18 | $10.47 | $11.20 | $10.42 | $11.19 | $11.19 | 8,416,610 |
| 2020-12-17 | $10.17 | $10.65 | $10.14 | $10.32 | $10.32 | 5,000,768 |
| 2020-12-16 | $10.16 | $10.33 | $10.06 | $10.10 | $10.10 | 2,222,655 |
| 2020-12-15 | $9.78 | $10.37 | $9.76 | $10.21 | $10.21 | 4,714,503 |
| 2020-12-14 | $9.54 | $10.01 | $9.50 | $9.78 | $9.78 | 4,615,439 |
| 2020-12-11 | $8.93 | $9.49 | $8.78 | $9.42 | $9.42 | 4,696,376 |
| 2020-12-10 | $8.41 | $9.04 | $8.40 | $9.02 | $9.02 | 2,788,493 |
| 2020-12-09 | $9.36 | $9.38 | $8.53 | $8.54 | $8.54 | 3,180,885 |
| 2020-12-08 | $8.98 | $9.28 | $8.93 | $9.27 | $9.27 | 4,865,768 |
| 2020-12-07 | $8.84 | $8.98 | $8.78 | $8.96 | $8.96 | 3,090,321 |
| 2020-12-04 | $8.78 | $8.82 | $8.56 | $8.78 | $8.78 | 4,969,630 |
| 2020-12-03 | $8.25 | $8.70 | $8.10 | $8.57 | $8.57 | 5,249,047 |
| 2020-12-02 | $8.27 | $8.39 | $8.17 | $8.25 | $8.25 | 2,883,226 |
| 2020-12-01 | $8.59 | $8.63 | $8.24 | $8.31 | $8.31 | 2,381,668 |
| 2020-11-30 | $8.67 | $8.80 | $8.28 | $8.46 | $8.46 | 3,280,099 |
| 2020-11-27 | $8.50 | $8.59 | $8.43 | $8.50 | $8.50 | 1,600,520 |
| 2020-11-25 | $8.45 | $8.50 | $8.22 | $8.42 | $8.42 | 2,505,713 |
| 2020-11-24 | $8.40 | $8.49 | $8.22 | $8.37 | $8.37 | 3,573,382 |
| 2020-11-23 | $8.10 | $8.30 | $7.93 | $8.24 | $8.24 | 4,528,640 |
| 2020-11-20 | $7.48 | $7.85 | $7.40 | $7.84 | $7.84 | 5,362,054 |
| 2020-11-19 | $6.98 | $7.17 | $6.80 | $7.16 | $7.16 | 1,385,784 |
| 2020-11-18 | $6.96 | $7.13 | $6.88 | $6.99 | $6.99 | 1,972,779 |
| 2020-11-17 | $6.86 | $6.91 | $6.78 | $6.88 | $6.88 | 965,823 |
| 2020-11-16 | $6.96 | $6.99 | $6.83 | $6.91 | $6.91 | 2,063,794 |
| 2020-11-13 | $6.88 | $6.99 | $6.78 | $6.86 | $6.86 | 1,441,085 |
| 2020-11-12 | $6.92 | $6.94 | $6.48 | $6.81 | $6.81 | 1,667,472 |
| 2020-11-11 | $7.21 | $7.31 | $6.87 | $6.97 | $6.97 | 1,400,763 |
| 2020-11-10 | $7.04 | $7.25 | $6.88 | $7.17 | $7.17 | 2,945,270 |
| 2020-11-09 | $7.10 | $7.20 | $6.82 | $7.04 | $7.04 | 3,861,169 |
| 2020-11-06 | $7.21 | $7.25 | $6.63 | $6.70 | $6.70 | 3,563,663 |
| 2020-11-05 | $6.70 | $7.17 | $6.56 | $7.15 | $7.15 | 3,118,935 |
| 2020-11-04 | $6.48 | $6.60 | $6.32 | $6.53 | $6.53 | 1,186,672 |
| 2020-11-03 | $6.29 | $6.60 | $6.26 | $6.41 | $6.41 | 1,866,411 |
| 2020-11-02 | $6.30 | $6.42 | $6.03 | $6.17 | $6.17 | 1,574,845 |
| 2020-10-30 | $6.49 | $6.52 | $6.21 | $6.26 | $6.26 | 1,190,061 |
| 2020-10-29 | $6.43 | $6.53 | $6.31 | $6.50 | $6.50 | 1,538,421 |
| 2020-10-28 | $6.47 | $6.55 | $6.32 | $6.36 | $6.36 | 1,161,620 |
| 2020-10-27 | $6.73 | $6.89 | $6.60 | $6.66 | $6.66 | 1,002,408 |
| 2020-10-26 | $6.63 | $6.77 | $6.52 | $6.71 | $6.71 | 1,185,712 |
| 2020-10-23 | $6.70 | $6.74 | $6.56 | $6.68 | $6.68 | 1,334,941 |
| 2020-10-22 | $6.52 | $6.68 | $6.40 | $6.65 | $6.65 | 1,480,337 |
| 2020-10-21 | $6.51 | $6.70 | $6.51 | $6.52 | $6.52 | 1,010,427 |
| 2020-10-20 | $6.80 | $6.90 | $6.49 | $6.51 | $6.51 | 1,266,305 |
| 2020-10-19 | $6.77 | $6.94 | $6.74 | $6.77 | $6.77 | 1,159,893 |
| 2020-10-16 | $6.72 | $6.82 | $6.66 | $6.69 | $6.69 | 1,085,557 |
| 2020-10-15 | $6.56 | $6.75 | $6.52 | $6.73 | $6.73 | 925,924 |
| 2020-10-14 | $6.78 | $6.83 | $6.65 | $6.67 | $6.67 | 1,393,886 |
| 2020-10-13 | $6.70 | $6.79 | $6.65 | $6.70 | $6.70 | 696,069 |
| 2020-10-12 | $6.98 | $7.00 | $6.73 | $6.78 | $6.78 | 1,434,833 |
| 2020-10-09 | $6.77 | $6.99 | $6.69 | $6.94 | $6.94 | 2,106,985 |
| 2020-10-08 | $6.57 | $6.90 | $6.50 | $6.77 | $6.77 | 1,993,510 |
| 2020-10-07 | $6.48 | $6.50 | $6.35 | $6.45 | $6.45 | 1,252,029 |
| 2020-10-06 | $6.22 | $6.42 | $6.22 | $6.31 | $6.31 | 1,653,020 |
| 2020-10-05 | $6.20 | $6.29 | $6.18 | $6.28 | $6.28 | 1,224,545 |
| 2020-10-02 | $5.95 | $6.15 | $5.93 | $6.13 | $6.13 | 1,041,833 |
| 2020-10-01 | $6.24 | $6.25 | $6.05 | $6.13 | $6.13 | 1,201,635 |
| 2020-09-30 | $6.19 | $6.27 | $6.09 | $6.16 | $6.16 | 1,599,585 |
| 2020-09-29 | $5.96 | $6.26 | $5.94 | $6.19 | $6.19 | 1,429,601 |
| 2020-09-28 | $5.98 | $6.00 | $5.89 | $5.96 | $5.96 | 1,108,318 |
| 2020-09-25 | $5.86 | $5.98 | $5.78 | $5.84 | $5.84 | 1,269,469 |
| 2020-09-24 | $5.84 | $5.96 | $5.79 | $5.87 | $5.87 | 2,910,578 |
| 2020-09-23 | $6.17 | $6.30 | $5.90 | $5.91 | $5.91 | 3,029,070 |
| 2020-09-22 | $6.27 | $6.27 | $6.01 | $6.19 | $6.19 | 1,503,987 |
| 2020-09-21 | $6.03 | $6.26 | $5.97 | $6.20 | $6.20 | 2,873,358 |
| 2020-09-18 | $6.30 | $6.38 | $6.16 | $6.21 | $6.21 | 2,961,848 |
| 2020-09-17 | $6.21 | $6.30 | $6.13 | $6.24 | $6.24 | 3,715,482 |
| 2020-09-16 | $6.39 | $6.50 | $6.29 | $6.30 | $6.30 | 1,780,880 |
| 2020-09-15 | $6.49 | $6.52 | $6.36 | $6.40 | $6.40 | 1,640,881 |
| 2020-09-14 | $6.33 | $6.42 | $6.31 | $6.40 | $6.40 | 2,041,683 |
| 2020-09-11 | $6.15 | $6.28 | $6.11 | $6.26 | $6.26 | 2,508,323 |
| 2020-09-10 | $6.32 | $6.41 | $6.07 | $6.11 | $6.11 | 2,369,732 |
| 2020-09-09 | $6.12 | $6.36 | $6.03 | $6.26 | $6.26 | 4,058,938 |
| 2020-09-08 | $6.03 | $6.26 | $6.00 | $6.00 | $6.00 | 2,340,848 |
| 2020-09-04 | $6.51 | $6.53 | $6.01 | $6.28 | $6.28 | 3,061,255 |
| 2020-09-03 | $6.63 | $6.77 | $5.76 | $6.38 | $6.38 | 10,587,582 |
| 2020-09-02 | $7.40 | $7.52 | $7.27 | $7.32 | $7.32 | 2,463,819 |
| 2020-09-01 | $7.32 | $7.35 | $7.21 | $7.26 | $7.26 | 1,911,377 |
| 2020-08-31 | $7.37 | $7.42 | $7.21 | $7.29 | $7.29 | 1,790,331 |
| 2020-08-28 | $7.35 | $7.48 | $7.33 | $7.40 | $7.40 | 1,069,261 |
| 2020-08-27 | $7.44 | $7.44 | $7.22 | $7.32 | $7.32 | 1,586,650 |
| 2020-08-26 | $7.50 | $7.54 | $7.36 | $7.47 | $7.47 | 2,514,865 |
| 2020-08-25 | $7.43 | $7.53 | $7.32 | $7.50 | $7.50 | 2,085,852 |
| 2020-08-24 | $7.64 | $7.75 | $7.33 | $7.43 | $7.43 | 3,235,459 |
| 2020-08-21 | $7.73 | $7.75 | $7.50 | $7.60 | $7.60 | 1,882,178 |
| 2020-08-20 | $7.85 | $8.02 | $7.66 | $7.75 | $7.75 | 3,154,669 |
| 2020-08-19 | $8.07 | $8.14 | $7.90 | $7.93 | $7.93 | 2,241,639 |
| 2020-08-18 | $8.12 | $8.22 | $8.02 | $8.10 | $8.10 | 3,009,678 |
| 2020-08-17 | $8.38 | $8.68 | $8.11 | $8.19 | $8.19 | 4,335,332 |
| 2020-08-14 | $8.20 | $8.30 | $7.91 | $7.99 | $7.99 | 1,620,212 |
| 2020-08-13 | $8.20 | $8.48 | $8.03 | $8.20 | $8.20 | 2,997,866 |
| 2020-08-12 | $8.25 | $8.33 | $8.11 | $8.20 | $8.20 | 2,876,908 |
| 2020-08-11 | $8.06 | $8.49 | $8.03 | $8.19 | $8.19 | 4,064,339 |
| 2020-08-10 | $8.40 | $8.40 | $7.81 | $8.03 | $8.03 | 4,623,580 |
| 2020-08-07 | $8.80 | $8.89 | $8.15 | $8.32 | $8.32 | 4,336,211 |
| 2020-08-06 | $8.40 | $9.25 | $8.34 | $8.96 | $8.96 | 13,381,410 |
| 2020-08-05 | $8.16 | $8.36 | $7.75 | $7.80 | $7.80 | 5,448,046 |
| 2020-08-04 | $8.02 | $8.29 | $7.92 | $8.11 | $8.11 | 2,461,220 |
| 2020-08-03 | $7.99 | $8.08 | $7.83 | $8.02 | $8.02 | 2,732,799 |
| 2020-07-31 | $8.02 | $8.04 | $7.80 | $7.89 | $7.89 | 2,131,732 |
| 2020-07-30 | $7.94 | $8.01 | $7.68 | $7.97 | $7.97 | 1,919,807 |
| 2020-07-29 | $7.74 | $8.14 | $7.62 | $8.06 | $8.06 | 3,513,383 |
| 2020-07-28 | $7.85 | $8.04 | $7.68 | $7.69 | $7.69 | 5,517,532 |
| 2020-07-27 | $7.80 | $7.97 | $7.65 | $7.93 | $7.93 | 4,384,766 |
| 2020-07-24 | $7.70 | $7.79 | $7.57 | $7.70 | $7.70 | 3,403,846 |
| 2020-07-23 | $7.60 | $7.84 | $7.51 | $7.80 | $7.80 | 4,235,825 |
| 2020-07-22 | $7.15 | $7.63 | $7.14 | $7.58 | $7.58 | 5,287,953 |
| 2020-07-21 | $7.06 | $7.24 | $6.80 | $7.13 | $7.13 | 4,229,338 |
| 2020-07-20 | $6.50 | $7.20 | $6.47 | $7.04 | $7.04 | 7,475,951 |
| 2020-07-17 | $6.17 | $6.42 | $6.16 | $6.39 | $6.39 | 2,317,300 |
| 2020-07-16 | $6.14 | $6.15 | $5.96 | $6.11 | $6.11 | 1,786,900 |
| 2020-07-15 | $6.21 | $6.27 | $6.08 | $6.21 | $6.21 | 1,909,100 |
| 2020-07-14 | $5.87 | $6.10 | $5.82 | $6.09 | $6.09 | 1,824,300 |
| 2020-07-13 | $6.26 | $6.33 | $5.82 | $5.85 | $5.85 | 3,730,500 |
| 2020-07-10 | $6.28 | $6.28 | $6.09 | $6.14 | $6.14 | 1,438,400 |
| 2020-07-09 | $6.13 | $6.30 | $6.09 | $6.27 | $6.27 | 1,783,200 |
| 2020-07-08 | $6.03 | $6.17 | $5.94 | $6.12 | $6.12 | 1,564,100 |
| 2020-07-07 | $6.18 | $6.30 | $5.99 | $6.01 | $6.01 | 1,796,900 |
| 2020-07-06 | $6.02 | $6.34 | $6.02 | $6.25 | $6.25 | 2,365,100 |
| 2020-07-02 | $6.30 | $6.35 | $5.90 | $5.91 | $5.91 | 2,946,100 |
| 2020-07-01 | $6.02 | $6.38 | $6.01 | $6.16 | $6.16 | 2,749,700 |
| 2020-06-30 | $5.85 | $5.98 | $5.77 | $5.92 | $5.92 | 2,948,400 |
| 2020-06-29 | $6.02 | $6.09 | $5.78 | $5.83 | $5.83 | 2,533,400 |
| 2020-06-26 | $5.80 | $6.02 | $5.68 | $5.96 | $5.96 | 8,278,185 |
| 2020-06-25 | $5.70 | $5.92 | $5.58 | $5.88 | $5.88 | 2,285,166 |
| 2020-06-24 | $5.90 | $5.92 | $5.63 | $5.75 | $5.75 | 3,201,400 |
| 2020-06-23 | $6.10 | $6.14 | $5.88 | $5.98 | $5.98 | 2,317,698 |
| 2020-06-22 | $6.23 | $6.25 | $5.96 | $6.07 | $6.07 | 3,225,246 |
| 2020-06-19 | $6.20 | $6.37 | $5.99 | $6.00 | $6.00 | 5,486,034 |
| 2020-06-18 | $5.55 | $5.99 | $5.54 | $5.94 | $5.94 | 3,186,712 |
| 2020-06-17 | $5.90 | $5.94 | $5.55 | $5.61 | $5.61 | 3,688,034 |
| 2020-06-16 | $5.94 | $5.99 | $5.59 | $5.88 | $5.88 | 9,714,637 |
| 2020-06-15 | $4.98 | $5.24 | $4.86 | $5.18 | $5.18 | 2,386,464 |
| 2020-06-12 | $5.18 | $5.34 | $5.01 | $5.12 | $5.12 | 2,110,403 |
| 2020-06-11 | $5.17 | $5.17 | $4.84 | $4.94 | $4.94 | 3,483,453 |
| 2020-06-10 | $5.65 | $5.68 | $5.35 | $5.38 | $5.38 | 1,776,871 |
| 2020-06-09 | $5.36 | $5.59 | $5.24 | $5.49 | $5.49 | 3,052,554 |
| 2020-06-08 | $5.30 | $5.54 | $5.30 | $5.46 | $5.46 | 2,795,447 |
| 2020-06-05 | $5.31 | $5.45 | $5.17 | $5.28 | $5.28 | 2,621,824 |
| 2020-06-04 | $5.12 | $5.31 | $5.10 | $5.18 | $5.18 | 1,821,491 |
| 2020-06-03 | $5.11 | $5.27 | $5.10 | $5.14 | $5.14 | 1,622,894 |
| 2020-06-02 | $5.13 | $5.24 | $5.02 | $5.08 | $5.08 | 1,676,724 |
| 2020-06-01 | $5.07 | $5.14 | $4.96 | $5.07 | $5.07 | 1,470,071 |
| 2020-05-29 | $4.96 | $5.00 | $4.80 | $4.98 | $4.98 | 1,606,329 |
| 2020-05-28 | $4.95 | $5.07 | $4.81 | $4.99 | $4.99 | 2,458,292 |
| 2020-05-27 | $4.74 | $4.93 | $4.55 | $4.89 | $4.89 | 2,856,373 |
| 2020-05-26 | $4.76 | $4.81 | $4.55 | $4.63 | $4.63 | 2,472,453 |
| 2020-05-22 | $4.64 | $4.72 | $4.50 | $4.60 | $4.60 | 1,687,099 |
| 2020-05-21 | $4.87 | $4.92 | $4.64 | $4.64 | $4.64 | 2,944,581 |
| 2020-05-20 | $4.52 | $4.87 | $4.47 | $4.85 | $4.85 | 3,562,092 |
| 2020-05-19 | $4.62 | $4.73 | $4.49 | $4.49 | $4.49 | 2,181,914 |
| 2020-05-18 | $4.44 | $4.61 | $4.24 | $4.57 | $4.57 | 5,602,705 |
| 2020-05-15 | $4.07 | $4.42 | $4.04 | $4.26 | $4.26 | 4,309,598 |
| 2020-05-14 | $4.26 | $4.32 | $3.98 | $4.09 | $4.09 | 5,890,486 |
| 2020-05-13 | $4.93 | $5.12 | $4.21 | $4.33 | $4.33 | 16,763,521 |
| 2020-05-12 | $6.06 | $6.09 | $5.52 | $5.80 | $5.80 | 4,779,394 |
| 2020-05-11 | $5.98 | $6.03 | $5.60 | $5.63 | $5.63 | 2,643,686 |
| 2020-05-08 | $5.85 | $6.09 | $5.77 | $6.07 | $6.07 | 2,364,697 |
| 2020-05-07 | $5.53 | $5.74 | $5.46 | $5.70 | $5.70 | 3,637,997 |
| 2020-05-06 | $6.05 | $6.05 | $5.41 | $5.41 | $5.41 | 4,621,093 |
| 2020-05-05 | $5.86 | $6.11 | $5.84 | $6.00 | $6.00 | 3,862,646 |
| 2020-05-04 | $5.60 | $5.75 | $5.46 | $5.74 | $5.74 | 2,433,096 |
| 2020-05-01 | $6.00 | $6.10 | $5.65 | $5.66 | $5.66 | 4,722,964 |
| 2020-04-30 | $6.33 | $6.41 | $6.09 | $6.17 | $6.17 | 1,930,479 |
| 2020-04-29 | $6.50 | $6.52 | $6.34 | $6.39 | $6.39 | 2,404,681 |
| 2020-04-28 | $6.26 | $6.43 | $6.18 | $6.36 | $6.36 | 1,773,602 |
| 2020-04-27 | $6.01 | $6.22 | $6.00 | $6.16 | $6.16 | 1,776,443 |
| 2020-04-24 | $5.95 | $6.11 | $5.87 | $6.08 | $6.08 | 1,158,188 |
| 2020-04-23 | $5.97 | $6.13 | $5.90 | $5.94 | $5.94 | 1,173,910 |
| 2020-04-22 | $6.05 | $6.11 | $5.93 | $5.97 | $5.97 | 1,075,421 |
| 2020-04-21 | $5.91 | $6.06 | $5.81 | $5.87 | $5.87 | 2,953,858 |
| 2020-04-20 | $5.77 | $6.16 | $5.75 | $6.10 | $6.10 | 2,911,340 |
| 2020-04-17 | $5.88 | $6.05 | $5.85 | $5.98 | $5.98 | 2,169,404 |
| 2020-04-16 | $5.74 | $5.87 | $5.55 | $5.68 | $5.68 | 1,847,975 |
| 2020-04-15 | $5.78 | $5.80 | $5.58 | $5.70 | $5.70 | 2,109,347 |
| 2020-04-14 | $5.93 | $6.08 | $5.79 | $5.92 | $5.92 | 2,349,150 |
| 2020-04-13 | $5.73 | $5.77 | $5.51 | $5.72 | $5.72 | 1,458,616 |
| 2020-04-09 | $5.80 | $5.97 | $5.62 | $5.78 | $5.78 | 2,324,266 |
| 2020-04-08 | $5.90 | $5.90 | $5.50 | $5.73 | $5.73 | 2,749,236 |
| 2020-04-07 | $5.72 | $5.90 | $5.46 | $5.64 | $5.64 | 3,999,521 |
| 2020-04-06 | $5.28 | $5.64 | $5.22 | $5.59 | $5.59 | 2,819,675 |
| 2020-04-03 | $4.95 | $5.22 | $4.85 | $5.15 | $5.15 | 2,039,378 |
| 2020-04-02 | $5.06 | $5.23 | $4.93 | $4.99 | $4.99 | 2,986,387 |
| 2020-04-01 | $5.15 | $5.20 | $4.75 | $4.77 | $4.77 | 1,838,717 |
| 2020-03-31 | $5.48 | $5.52 | $5.16 | $5.30 | $5.30 | 2,578,453 |
| 2020-03-30 | $5.09 | $5.51 | $5.06 | $5.48 | $5.48 | 3,058,076 |
| 2020-03-27 | $5.35 | $5.41 | $5.06 | $5.14 | $5.14 | 1,883,495 |
| 2020-03-26 | $5.21 | $5.55 | $5.20 | $5.49 | $5.49 | 3,064,875 |
| 2020-03-25 | $4.83 | $5.24 | $4.62 | $5.14 | $5.14 | 4,073,954 |
| 2020-03-24 | $4.73 | $5.14 | $4.72 | $4.80 | $4.80 | 2,975,099 |
| 2020-03-23 | $4.87 | $4.92 | $4.20 | $4.49 | $4.49 | 3,123,405 |
| 2020-03-20 | $5.30 | $5.41 | $4.74 | $4.80 | $4.80 | 3,554,554 |
| 2020-03-19 | $4.39 | $5.41 | $4.32 | $5.27 | $5.27 | 5,667,357 |
| 2020-03-18 | $4.23 | $4.68 | $4.10 | $4.37 | $4.37 | 5,681,581 |
| 2020-03-17 | $3.89 | $4.47 | $3.80 | $4.45 | $4.45 | 3,928,321 |
| 2020-03-16 | $3.78 | $4.12 | $3.68 | $3.86 | $3.86 | 3,871,825 |
| 2020-03-13 | $4.31 | $4.46 | $4.01 | $4.25 | $4.25 | 2,562,242 |
| 2020-03-12 | $4.00 | $4.32 | $3.90 | $4.08 | $4.08 | 2,928,509 |
| 2020-03-11 | $4.41 | $4.61 | $4.29 | $4.38 | $4.38 | 3,730,652 |
| 2020-03-10 | $4.96 | $4.97 | $4.30 | $4.59 | $4.59 | 6,278,254 |
| 2020-03-09 | $4.94 | $4.98 | $4.50 | $4.54 | $4.54 | 4,427,085 |
| 2020-03-06 | $5.32 | $5.61 | $5.27 | $5.37 | $5.37 | 6,304,551 |
| 2020-03-05 | $5.51 | $5.75 | $5.45 | $5.50 | $5.50 | 15,333,182 |
| 2020-03-04 | $6.56 | $6.58 | $5.84 | $5.89 | $5.89 | 18,103,626 |
| 2020-03-03 | $7.12 | $7.33 | $6.87 | $7.08 | $7.08 | 2,305,073 |
| 2020-03-02 | $6.89 | $7.12 | $6.66 | $7.11 | $7.11 | 2,178,379 |
| 2020-02-28 | $6.60 | $6.90 | $6.52 | $6.80 | $6.80 | 4,372,051 |
| 2020-02-27 | $6.79 | $7.30 | $6.75 | $6.77 | $6.77 | 4,017,223 |
| 2020-02-26 | $8.19 | $8.20 | $6.93 | $7.00 | $7.00 | 7,996,958 |
| 2020-02-25 | $8.07 | $8.12 | $7.73 | $7.88 | $7.88 | 2,615,264 |
| 2020-02-24 | $7.69 | $8.19 | $7.64 | $8.09 | $8.09 | 2,587,290 |
| 2020-02-21 | $8.27 | $8.35 | $7.99 | $8.14 | $8.14 | 1,556,361 |
| 2020-02-20 | $8.05 | $8.33 | $7.95 | $8.33 | $8.33 | 3,157,292 |
| 2020-02-19 | $8.08 | $8.27 | $8.03 | $8.10 | $8.10 | 3,445,311 |
| 2020-02-18 | $7.86 | $8.06 | $7.73 | $8.05 | $8.05 | 1,164,330 |
| 2020-02-14 | $8.04 | $8.09 | $7.87 | $7.94 | $7.94 | 1,272,433 |
| 2020-02-13 | $8.00 | $8.11 | $7.70 | $8.05 | $8.05 | 2,036,303 |
| 2020-02-12 | $7.94 | $8.09 | $7.82 | $8.09 | $8.09 | 1,589,696 |
| 2020-02-11 | $7.88 | $7.99 | $7.80 | $7.88 | $7.88 | 1,446,126 |
| 2020-02-10 | $7.45 | $7.80 | $7.38 | $7.79 | $7.79 | 887,357 |
| 2020-02-07 | $7.80 | $7.85 | $7.45 | $7.49 | $7.49 | 1,416,916 |
| 2020-02-06 | $7.90 | $7.99 | $7.77 | $7.84 | $7.84 | 1,256,374 |
| 2020-02-05 | $8.00 | $8.02 | $7.81 | $7.95 | $7.95 | 1,818,871 |
| 2020-02-04 | $7.62 | $7.85 | $7.59 | $7.84 | $7.84 | 1,627,548 |
| 2020-02-03 | $7.37 | $7.63 | $7.33 | $7.46 | $7.46 | 1,809,013 |
| 2020-01-31 | $7.63 | $7.69 | $7.28 | $7.37 | $7.37 | 2,268,072 |
| 2020-01-30 | $7.51 | $7.75 | $7.51 | $7.67 | $7.67 | 1,384,491 |
| 2020-01-29 | $7.82 | $7.84 | $7.48 | $7.59 | $7.59 | 1,784,204 |
| 2020-01-28 | $7.86 | $7.91 | $7.78 | $7.79 | $7.79 | 1,142,934 |
| 2020-01-27 | $7.69 | $7.89 | $7.62 | $7.78 | $7.78 | 1,377,916 |
| 2020-01-24 | $8.01 | $8.10 | $7.89 | $7.92 | $7.92 | 1,123,311 |
| 2020-01-23 | $7.99 | $8.12 | $7.95 | $8.03 | $8.03 | 1,093,391 |
| 2020-01-22 | $8.07 | $8.15 | $8.02 | $8.03 | $8.03 | 772,011 |
| 2020-01-21 | $8.10 | $8.14 | $8.00 | $8.03 | $8.03 | 1,276,444 |
| 2020-01-17 | $8.27 | $8.34 | $8.06 | $8.12 | $8.12 | 2,062,747 |
| 2020-01-16 | $7.96 | $8.22 | $7.86 | $8.22 | $8.22 | 4,237,627 |
| 2020-01-15 | $7.92 | $7.98 | $7.78 | $7.85 | $7.85 | 1,190,700 |
| 2020-01-14 | $7.99 | $7.99 | $7.77 | $7.92 | $7.92 | 1,248,751 |
| 2020-01-13 | $7.92 | $8.00 | $7.81 | $7.97 | $7.97 | 1,161,112 |
| 2020-01-10 | $7.97 | $7.99 | $7.76 | $7.87 | $7.87 | 1,758,768 |
| 2020-01-09 | $8.13 | $8.14 | $7.94 | $7.97 | $7.97 | 1,534,220 |
| 2020-01-08 | $7.97 | $8.05 | $7.80 | $8.00 | $8.00 | 1,888,001 |
| 2020-01-07 | $8.06 | $8.10 | $7.82 | $7.93 | $7.93 | 2,389,974 |
| 2020-01-06 | $8.01 | $8.17 | $8.01 | $8.10 | $8.10 | 2,624,583 |
| 2020-01-03 | $8.08 | $8.25 | $8.02 | $8.11 | $8.11 | 2,189,703 |
| 2020-01-02 | $8.13 | $8.25 | $7.98 | $8.22 | $8.22 | 3,550,709 |
| 2019-12-31 | $7.69 | $8.08 | $7.69 | $7.94 | $7.94 | 4,039,930 |
| 2019-12-30 | $7.81 | $7.86 | $7.68 | $7.74 | $7.74 | 2,323,443 |
| 2019-12-27 | $7.80 | $7.83 | $7.67 | $7.78 | $7.78 | 1,733,169 |
| 2019-12-26 | $7.74 | $7.86 | $7.66 | $7.76 | $7.76 | 2,101,583 |
| 2019-12-24 | $7.69 | $7.86 | $7.63 | $7.70 | $7.70 | 1,200,584 |
| 2019-12-23 | $7.53 | $7.72 | $7.45 | $7.68 | $7.68 | 1,574,936 |
| 2019-12-20 | $7.40 | $7.57 | $7.34 | $7.53 | $7.53 | 7,183,328 |
| 2019-12-19 | $7.49 | $7.74 | $7.46 | $7.56 | $7.56 | 4,643,525 |
| 2019-12-18 | $7.59 | $7.67 | $7.34 | $7.56 | $7.56 | 4,312,997 |
| 2019-12-17 | $7.19 | $7.64 | $7.16 | $7.60 | $7.60 | 3,903,268 |
| 2019-12-16 | $7.15 | $7.39 | $7.08 | $7.21 | $7.21 | 3,579,148 |
| 2019-12-13 | $6.60 | $6.97 | $6.60 | $6.95 | $6.95 | 2,565,361 |
| 2019-12-12 | $6.48 | $6.67 | $6.48 | $6.60 | $6.60 | 2,101,369 |
| 2019-12-11 | $6.34 | $6.49 | $6.30 | $6.48 | $6.48 | 1,651,510 |
| 2019-12-10 | $6.10 | $6.32 | $6.09 | $6.29 | $6.29 | 1,192,595 |
| 2019-12-09 | $6.12 | $6.16 | $5.98 | $6.08 | $6.08 | 1,667,708 |
| 2019-12-06 | $5.89 | $6.18 | $5.89 | $6.12 | $6.12 | 1,564,113 |
| 2019-12-05 | $6.04 | $6.12 | $5.88 | $5.99 | $5.99 | 1,041,931 |
| 2019-12-04 | $6.10 | $6.14 | $5.99 | $6.06 | $6.06 | 1,269,956 |
| 2019-12-03 | $6.07 | $6.12 | $5.99 | $6.06 | $6.06 | 1,363,365 |
| 2019-12-02 | $6.45 | $6.48 | $6.14 | $6.15 | $6.15 | 1,380,372 |
| 2019-11-29 | $6.46 | $6.49 | $6.37 | $6.38 | $6.38 | 541,561 |
| 2019-11-27 | $6.44 | $6.48 | $6.35 | $6.47 | $6.47 | 839,225 |
| 2019-11-26 | $6.47 | $6.57 | $6.38 | $6.42 | $6.42 | 1,162,438 |
| 2019-11-25 | $6.46 | $6.56 | $6.45 | $6.52 | $6.52 | 1,461,131 |
| 2019-11-22 | $6.52 | $6.55 | $6.33 | $6.41 | $6.41 | 1,618,427 |
| 2019-11-21 | $6.68 | $6.75 | $6.47 | $6.51 | $6.51 | 1,937,469 |
| 2019-11-20 | $6.58 | $6.68 | $6.39 | $6.65 | $6.65 | 2,456,727 |
| 2019-11-19 | $6.76 | $6.80 | $6.50 | $6.65 | $6.65 | 2,840,488 |
| 2019-11-18 | $6.80 | $6.85 | $6.62 | $6.80 | $6.80 | 3,029,137 |
| 2019-11-15 | $6.39 | $6.75 | $6.35 | $6.71 | $6.71 | 5,270,913 |
| 2019-11-14 | $5.99 | $6.39 | $5.97 | $6.36 | $6.36 | 5,611,471 |
| 2019-11-13 | $5.53 | $6.00 | $5.49 | $6.00 | $6.00 | 5,241,728 |
| 2019-11-12 | $5.90 | $5.95 | $5.04 | $5.39 | $5.39 | 5,738,212 |
| 2019-11-11 | $5.19 | $5.44 | $5.05 | $5.27 | $5.27 | 3,357,124 |
| 2019-11-08 | $5.15 | $5.29 | $5.05 | $5.23 | $5.23 | 2,782,710 |
| 2019-11-07 | $5.48 | $5.57 | $4.93 | $5.21 | $5.21 | 4,886,144 |
| 2019-11-06 | $5.95 | $5.95 | $5.59 | $5.63 | $5.63 | 3,740,828 |
| 2019-11-05 | $5.83 | $6.50 | $5.83 | $5.93 | $5.93 | 6,530,642 |
| 2019-11-04 | $5.74 | $5.87 | $5.68 | $5.83 | $5.83 | 3,662,499 |
| 2019-11-01 | $5.58 | $5.76 | $5.55 | $5.68 | $5.68 | 2,741,116 |
| 2019-10-31 | $5.43 | $5.60 | $5.39 | $5.59 | $5.59 | 2,094,498 |
| 2019-10-30 | $5.42 | $5.44 | $5.33 | $5.42 | $5.42 | 1,234,850 |
| 2019-10-29 | $5.45 | $5.48 | $5.32 | $5.42 | $5.42 | 1,006,540 |
| 2019-10-28 | $5.47 | $5.54 | $5.44 | $5.46 | $5.46 | 1,051,819 |
| 2019-10-25 | $5.40 | $5.53 | $5.39 | $5.43 | $5.43 | 1,615,617 |
| 2019-10-24 | $5.47 | $5.49 | $5.38 | $5.44 | $5.44 | 1,058,781 |
| 2019-10-23 | $5.49 | $5.59 | $5.45 | $5.50 | $5.50 | 1,394,269 |
| 2019-10-22 | $5.59 | $5.65 | $5.44 | $5.50 | $5.50 | 1,094,702 |
| 2019-10-21 | $5.60 | $5.69 | $5.54 | $5.64 | $5.64 | 1,216,855 |
| 2019-10-18 | $5.38 | $5.60 | $5.38 | $5.51 | $5.51 | 1,720,725 |
| 2019-10-17 | $5.50 | $5.56 | $5.39 | $5.43 | $5.43 | 1,523,424 |
| 2019-10-16 | $5.47 | $5.59 | $5.43 | $5.49 | $5.49 | 1,509,964 |
| 2019-10-15 | $5.32 | $5.46 | $5.31 | $5.46 | $5.46 | 1,341,604 |
| 2019-10-14 | $5.41 | $5.46 | $5.30 | $5.33 | $5.33 | 1,262,872 |
| 2019-10-11 | $5.22 | $5.43 | $5.15 | $5.39 | $5.39 | 2,168,325 |
| 2019-10-10 | $5.30 | $5.31 | $5.07 | $5.15 | $5.15 | 2,732,596 |
| 2019-10-09 | $5.37 | $5.39 | $5.28 | $5.32 | $5.32 | 837,510 |
| 2019-10-08 | $5.35 | $5.41 | $5.22 | $5.31 | $5.31 | 1,153,564 |
| 2019-10-07 | $5.33 | $5.46 | $5.33 | $5.43 | $5.43 | 1,033,532 |
| 2019-10-04 | $5.35 | $5.42 | $5.25 | $5.38 | $5.38 | 909,233 |
| 2019-10-03 | $5.26 | $5.37 | $5.14 | $5.32 | $5.32 | 1,517,835 |
| 2019-10-02 | $5.25 | $5.38 | $5.14 | $5.30 | $5.30 | 2,000,279 |
| 2019-10-01 | $5.52 | $5.66 | $5.25 | $5.28 | $5.28 | 1,605,590 |
| 2019-09-30 | $5.68 | $5.69 | $5.43 | $5.45 | $5.45 | 1,554,173 |
| 2019-09-27 | $5.49 | $5.69 | $5.45 | $5.60 | $5.60 | 2,903,548 |
| 2019-09-26 | $5.48 | $5.56 | $5.38 | $5.46 | $5.46 | 1,862,546 |
| 2019-09-25 | $5.30 | $5.56 | $5.30 | $5.51 | $5.51 | 1,729,098 |
| 2019-09-24 | $5.47 | $5.51 | $5.24 | $5.34 | $5.34 | 1,836,006 |
| 2019-09-23 | $5.43 | $5.53 | $5.33 | $5.43 | $5.43 | 1,133,936 |
| 2019-09-20 | $5.33 | $5.58 | $5.33 | $5.46 | $5.46 | 3,103,808 |
| 2019-09-19 | $5.43 | $5.45 | $5.32 | $5.34 | $5.34 | 975,509 |
| 2019-09-18 | $5.46 | $5.53 | $5.35 | $5.39 | $5.39 | 1,624,681 |
| 2019-09-17 | $5.56 | $5.58 | $5.45 | $5.46 | $5.46 | 1,313,091 |
| 2019-09-16 | $5.32 | $5.67 | $5.30 | $5.61 | $5.61 | 2,775,864 |
| 2019-09-13 | $5.50 | $5.56 | $5.33 | $5.36 | $5.36 | 2,655,408 |
| 2019-09-12 | $5.48 | $5.55 | $5.34 | $5.49 | $5.49 | 2,846,818 |
| 2019-09-11 | $5.50 | $5.71 | $4.87 | $5.50 | $5.50 | 8,959,831 |
| 2019-09-10 | $5.19 | $5.49 | $5.14 | $5.48 | $5.48 | 2,261,896 |
| 2019-09-09 | $5.30 | $5.42 | $5.16 | $5.22 | $5.22 | 1,612,270 |
| 2019-09-06 | $5.36 | $5.36 | $5.12 | $5.27 | $5.27 | 3,083,067 |
| 2019-09-05 | $5.27 | $5.38 | $5.21 | $5.35 | $5.35 | 3,232,404 |
| 2019-09-04 | $5.26 | $5.32 | $5.12 | $5.18 | $5.18 | 1,896,777 |
| 2019-09-03 | $5.27 | $5.33 | $5.10 | $5.18 | $5.18 | 2,846,215 |
| 2019-08-30 | $5.32 | $5.45 | $5.21 | $5.33 | $5.33 | 2,521,162 |
| 2019-08-29 | $5.06 | $5.32 | $5.05 | $5.30 | $5.30 | 2,849,900 |
| 2019-08-28 | $4.82 | $5.15 | $4.82 | $4.96 | $4.96 | 2,277,501 |
| 2019-08-27 | $4.95 | $5.03 | $4.78 | $4.83 | $4.83 | 2,594,924 |
| 2019-08-26 | $4.96 | $4.97 | $4.87 | $4.88 | $4.88 | 1,019,481 |
| 2019-08-23 | $5.15 | $5.19 | $4.85 | $4.85 | $4.85 | 2,492,104 |
| 2019-08-22 | $5.00 | $5.20 | $5.00 | $5.14 | $5.14 | 2,595,741 |
| 2019-08-21 | $4.90 | $5.00 | $4.85 | $4.99 | $4.99 | 2,152,962 |
| 2019-08-20 | $4.88 | $4.97 | $4.77 | $4.83 | $4.83 | 1,660,587 |
| 2019-08-19 | $4.80 | $4.97 | $4.70 | $4.86 | $4.86 | 3,280,861 |
| 2019-08-16 | $4.70 | $4.88 | $4.69 | $4.76 | $4.76 | 1,718,386 |
| 2019-08-15 | $4.77 | $4.79 | $4.59 | $4.73 | $4.73 | 1,789,682 |
| 2019-08-14 | $4.65 | $4.77 | $4.61 | $4.71 | $4.71 | 1,815,467 |
| 2019-08-13 | $4.58 | $4.83 | $4.50 | $4.78 | $4.78 | 2,393,929 |
| 2019-08-12 | $4.50 | $4.68 | $4.47 | $4.59 | $4.59 | 2,277,437 |
| 2019-08-09 | $4.52 | $4.56 | $4.37 | $4.52 | $4.52 | 2,711,762 |
| 2019-08-08 | $4.65 | $4.80 | $4.24 | $4.56 | $4.56 | 10,174,977 |
| 2019-08-07 | $3.71 | $4.06 | $3.71 | $3.97 | $3.97 | 4,765,740 |
| 2019-08-06 | $3.54 | $3.80 | $3.54 | $3.77 | $3.77 | 3,909,132 |
| 2019-08-05 | $3.59 | $3.61 | $3.45 | $3.54 | $3.54 | 2,541,891 |
| 2019-08-02 | $3.68 | $3.73 | $3.57 | $3.70 | $3.70 | 2,450,938 |
| 2019-08-01 | $3.83 | $3.95 | $3.69 | $3.74 | $3.74 | 2,433,785 |
| 2019-07-31 | $3.81 | $3.95 | $3.78 | $3.86 | $3.86 | 2,942,770 |
| 2019-07-30 | $3.68 | $3.80 | $3.65 | $3.79 | $3.79 | 1,654,845 |
| 2019-07-29 | $3.71 | $3.81 | $3.61 | $3.75 | $3.75 | 2,110,991 |
| 2019-07-26 | $3.66 | $3.74 | $3.60 | $3.70 | $3.70 | 1,868,445 |
| 2019-07-25 | $3.72 | $3.72 | $3.59 | $3.65 | $3.65 | 2,107,635 |
| 2019-07-24 | $3.77 | $3.80 | $3.63 | $3.73 | $3.73 | 4,044,749 |
| 2019-07-23 | $3.61 | $3.76 | $3.48 | $3.75 | $3.75 | 6,814,703 |
| 2019-07-22 | $3.42 | $3.53 | $3.33 | $3.37 | $3.37 | 2,121,747 |
| 2019-07-19 | $3.48 | $3.49 | $3.36 | $3.42 | $3.42 | 2,542,995 |
| 2019-07-18 | $3.20 | $3.47 | $3.20 | $3.45 | $3.45 | 6,856,834 |
| 2019-07-17 | $2.90 | $3.24 | $2.87 | $3.20 | $3.20 | 4,878,642 |
| 2019-07-16 | $2.85 | $2.95 | $2.82 | $2.92 | $2.92 | 2,757,829 |
| 2019-07-15 | $2.87 | $2.92 | $2.82 | $2.86 | $2.86 | 1,405,531 |
| 2019-07-12 | $2.85 | $2.90 | $2.81 | $2.87 | $2.87 | 1,732,360 |
| 2019-07-11 | $2.92 | $2.94 | $2.82 | $2.85 | $2.85 | 1,310,817 |
| 2019-07-10 | $2.93 | $2.99 | $2.87 | $2.91 | $2.91 | 824,428 |
| 2019-07-09 | $2.82 | $2.93 | $2.80 | $2.92 | $2.92 | 1,661,966 |
| 2019-07-08 | $2.96 | $2.98 | $2.81 | $2.82 | $2.82 | 1,960,902 |
| 2019-07-05 | $3.01 | $3.01 | $2.92 | $2.99 | $2.99 | 1,283,074 |
| 2019-07-03 | $2.99 | $3.04 | $2.94 | $3.01 | $3.01 | 603,155 |
| 2019-07-02 | $3.06 | $3.08 | $2.96 | $2.98 | $2.98 | 948,854 |
| 2019-07-01 | $2.95 | $3.11 | $2.95 | $3.06 | $3.06 | 2,561,063 |
| 2019-06-28 | $2.94 | $2.99 | $2.88 | $2.91 | $2.91 | 5,091,687 |
| 2019-06-27 | $2.93 | $3.02 | $2.87 | $2.92 | $2.92 | 2,338,501 |
| 2019-06-26 | $2.99 | $3.06 | $2.90 | $2.91 | $2.91 | 2,284,964 |
| 2019-06-25 | $3.06 | $3.12 | $2.96 | $2.97 | $2.97 | 1,472,441 |
| 2019-06-24 | $3.10 | $3.15 | $3.01 | $3.03 | $3.03 | 2,084,035 |
| 2019-06-21 | $3.19 | $3.19 | $3.08 | $3.09 | $3.09 | 1,819,982 |
| 2019-06-20 | $3.16 | $3.28 | $3.14 | $3.19 | $3.19 | 1,853,634 |
| 2019-06-19 | $3.28 | $3.32 | $3.12 | $3.14 | $3.14 | 1,469,246 |
| 2019-06-18 | $3.21 | $3.31 | $3.20 | $3.28 | $3.28 | 1,357,917 |
| 2019-06-17 | $3.15 | $3.24 | $3.14 | $3.20 | $3.20 | 853,466 |
| 2019-06-14 | $3.25 | $3.25 | $3.10 | $3.14 | $3.14 | 1,380,747 |
| 2019-06-13 | $3.13 | $3.29 | $3.12 | $3.26 | $3.26 | 2,476,390 |
| 2019-06-12 | $3.11 | $3.23 | $3.08 | $3.11 | $3.11 | 1,509,751 |
| 2019-06-11 | $3.12 | $3.20 | $3.07 | $3.12 | $3.12 | 991,799 |
| 2019-06-10 | $3.03 | $3.13 | $3.02 | $3.06 | $3.06 | 1,580,632 |
| 2019-06-07 | $2.98 | $3.06 | $2.88 | $3.00 | $3.00 | 3,135,963 |
| 2019-06-06 | $3.07 | $3.14 | $2.86 | $2.97 | $2.97 | 4,565,605 |
| 2019-06-05 | $3.20 | $3.23 | $3.02 | $3.07 | $3.07 | 4,031,437 |
| 2019-06-04 | $3.12 | $3.23 | $3.11 | $3.18 | $3.18 | 2,033,864 |
| 2019-06-03 | $2.99 | $3.13 | $2.97 | $3.08 | $3.08 | 3,516,538 |
| 2019-05-31 | $3.15 | $3.20 | $3.04 | $3.11 | $3.11 | 2,834,510 |
| 2019-05-30 | $3.25 | $3.25 | $3.17 | $3.22 | $3.22 | 1,044,188 |
| 2019-05-29 | $3.27 | $3.27 | $3.13 | $3.25 | $3.25 | 2,703,259 |
| 2019-05-28 | $3.16 | $3.22 | $3.14 | $3.14 | $3.14 | 2,485,936 |
| 2019-05-24 | $3.11 | $3.17 | $3.06 | $3.15 | $3.15 | 2,136,357 |
| 2019-05-23 | $3.20 | $3.25 | $3.06 | $3.08 | $3.08 | 2,268,948 |
| 2019-05-22 | $3.33 | $3.37 | $3.20 | $3.23 | $3.23 | 1,950,914 |
| 2019-05-21 | $3.20 | $3.38 | $3.19 | $3.33 | $3.33 | 3,750,097 |
| 2019-05-20 | $3.11 | $3.16 | $3.00 | $3.03 | $3.03 | 3,213,414 |
| 2019-05-17 | $3.22 | $3.32 | $3.12 | $3.13 | $3.13 | 2,635,952 |
| 2019-05-16 | $3.21 | $3.34 | $3.20 | $3.29 | $3.29 | 3,754,630 |
| 2019-05-15 | $3.20 | $3.37 | $3.20 | $3.20 | $3.20 | 3,434,019 |
| 2019-05-14 | $3.17 | $3.20 | $3.08 | $3.13 | $3.13 | 4,683,772 |
| 2019-05-13 | $3.18 | $3.26 | $3.13 | $3.16 | $3.16 | 3,256,154 |
| 2019-05-10 | $3.27 | $3.27 | $3.10 | $3.24 | $3.24 | 3,940,551 |
| 2019-05-09 | $3.66 | $3.70 | $3.11 | $3.24 | $3.24 | 15,665,047 |
| 2019-05-08 | $4.26 | $4.52 | $4.18 | $4.42 | $4.42 | 4,917,725 |
| 2019-05-07 | $4.41 | $4.43 | $4.23 | $4.25 | $4.25 | 3,206,956 |
| 2019-05-06 | $4.28 | $4.43 | $4.16 | $4.41 | $4.41 | 4,795,300 |
| 2019-05-03 | $4.32 | $4.44 | $4.26 | $4.43 | $4.43 | 2,507,931 |
| 2019-05-02 | $4.32 | $4.41 | $4.25 | $4.31 | $4.31 | 1,251,615 |
| 2019-05-01 | $4.35 | $4.49 | $4.30 | $4.32 | $4.32 | 1,996,454 |
| 2019-04-30 | $4.34 | $4.38 | $4.20 | $4.34 | $4.34 | 3,110,930 |
| 2019-04-29 | $4.32 | $4.47 | $4.27 | $4.37 | $4.37 | 3,070,303 |
| 2019-04-26 | $4.41 | $4.42 | $4.27 | $4.29 | $4.29 | 2,861,540 |
| 2019-04-25 | $4.52 | $4.53 | $4.33 | $4.42 | $4.42 | 2,814,306 |
| 2019-04-24 | $4.64 | $4.67 | $4.53 | $4.55 | $4.55 | 1,670,993 |
| 2019-04-23 | $4.71 | $4.74 | $4.62 | $4.64 | $4.64 | 2,034,445 |
| 2019-04-22 | $4.82 | $4.85 | $4.69 | $4.71 | $4.71 | 2,297,441 |
| 2019-04-18 | $4.98 | $5.04 | $4.82 | $4.84 | $4.84 | 2,171,433 |
| 2019-04-17 | $5.04 | $5.13 | $4.90 | $4.99 | $4.99 | 3,107,752 |
| 2019-04-16 | $5.02 | $5.04 | $4.79 | $5.00 | $5.00 | 2,442,619 |
| 2019-04-15 | $4.93 | $5.08 | $4.86 | $5.03 | $5.03 | 2,115,295 |
| 2019-04-12 | $4.56 | $4.94 | $4.53 | $4.91 | $4.91 | 3,584,361 |
| 2019-04-11 | $4.77 | $4.78 | $4.66 | $4.71 | $4.71 | 884,140 |
| 2019-04-10 | $4.66 | $4.76 | $4.64 | $4.75 | $4.75 | 1,176,499 |
| 2019-04-09 | $4.70 | $4.76 | $4.64 | $4.68 | $4.68 | 1,533,204 |
| 2019-04-08 | $4.66 | $4.73 | $4.62 | $4.73 | $4.73 | 1,116,895 |
| 2019-04-05 | $4.74 | $4.79 | $4.66 | $4.69 | $4.69 | 1,225,099 |
| 2019-04-04 | $4.63 | $4.77 | $4.61 | $4.72 | $4.72 | 1,424,447 |
| 2019-04-03 | $4.62 | $4.76 | $4.61 | $4.64 | $4.64 | 1,490,091 |
| 2019-04-02 | $4.51 | $4.64 | $4.51 | $4.56 | $4.56 | 2,254,401 |
| 2019-04-01 | $4.36 | $4.54 | $4.30 | $4.52 | $4.52 | 2,341,304 |
| 2019-03-29 | $4.36 | $4.37 | $4.24 | $4.34 | $4.34 | 1,904,506 |
| 2019-03-28 | $4.23 | $4.34 | $4.21 | $4.31 | $4.31 | 3,434,015 |
| 2019-03-27 | $4.33 | $4.40 | $4.21 | $4.23 | $4.23 | 2,396,732 |
| 2019-03-26 | $4.37 | $4.39 | $4.20 | $4.32 | $4.32 | 3,008,287 |
| 2019-03-25 | $4.31 | $4.36 | $4.19 | $4.35 | $4.35 | 4,527,332 |
| 2019-03-22 | $4.49 | $4.54 | $4.24 | $4.32 | $4.32 | 5,058,325 |
| 2019-03-21 | $4.51 | $4.59 | $4.47 | $4.52 | $4.52 | 1,898,428 |
| 2019-03-20 | $4.64 | $4.65 | $4.51 | $4.53 | $4.53 | 3,336,881 |
| 2019-03-19 | $4.81 | $4.82 | $4.65 | $4.69 | $4.69 | 2,911,613 |
| 2019-03-18 | $4.77 | $4.87 | $4.72 | $4.79 | $4.79 | 2,666,774 |
| 2019-03-15 | $4.77 | $4.93 | $4.75 | $4.77 | $4.77 | 3,966,980 |
| 2019-03-14 | $4.89 | $4.89 | $4.73 | $4.75 | $4.75 | 1,806,566 |
| 2019-03-13 | $4.86 | $4.97 | $4.83 | $4.89 | $4.89 | 2,021,233 |
| 2019-03-12 | $5.01 | $5.03 | $4.82 | $4.85 | $4.85 | 2,426,388 |
| 2019-03-11 | $4.80 | $5.05 | $4.74 | $4.98 | $4.98 | 5,350,921 |
| 2019-03-08 | $4.55 | $4.63 | $4.48 | $4.54 | $4.54 | 3,306,411 |
| 2019-03-07 | $4.86 | $4.86 | $4.55 | $4.61 | $4.61 | 4,480,588 |
| 2019-03-06 | $5.04 | $5.04 | $4.70 | $4.86 | $4.86 | 9,693,187 |
| 2019-03-05 | $5.21 | $5.21 | $5.01 | $5.05 | $5.05 | 1,832,515 |
| 2019-03-04 | $5.32 | $5.33 | $5.06 | $5.20 | $5.20 | 2,325,588 |
| 2019-03-01 | $5.16 | $5.24 | $5.06 | $5.14 | $5.14 | 3,124,167 |
| 2019-02-28 | $5.29 | $5.32 | $5.05 | $5.11 | $5.11 | 2,859,745 |
| 2019-02-27 | $5.43 | $5.46 | $5.04 | $5.32 | $5.32 | 3,439,087 |
| 2019-02-26 | $5.38 | $5.55 | $5.36 | $5.41 | $5.41 | 4,097,428 |
| 2019-02-25 | $5.41 | $5.74 | $5.24 | $5.28 | $5.28 | 4,995,212 |
| 2019-02-22 | $5.02 | $5.59 | $5.02 | $5.26 | $5.26 | 7,690,789 |
| 2019-02-21 | $4.91 | $5.01 | $4.82 | $4.85 | $4.85 | 3,173,995 |
| 2019-02-20 | $4.98 | $5.01 | $4.80 | $4.90 | $4.90 | 3,263,589 |
| 2019-02-19 | $4.93 | $5.11 | $4.90 | $5.01 | $5.01 | 1,828,004 |
| 2019-02-15 | $4.85 | $5.01 | $4.79 | $4.99 | $4.99 | 1,778,360 |
| 2019-02-14 | $4.76 | $4.88 | $4.68 | $4.80 | $4.80 | 1,835,031 |
| 2019-02-13 | $4.78 | $4.93 | $4.71 | $4.74 | $4.74 | 1,211,966 |
| 2019-02-12 | $4.60 | $4.87 | $4.60 | $4.78 | $4.78 | 2,889,135 |
| 2019-02-11 | $4.53 | $4.61 | $4.48 | $4.59 | $4.59 | 1,768,755 |
| 2019-02-08 | $4.54 | $4.58 | $4.47 | $4.51 | $4.51 | 1,488,774 |
| 2019-02-07 | $4.84 | $4.92 | $4.54 | $4.54 | $4.54 | 2,425,761 |
| 2019-02-06 | $4.91 | $4.98 | $4.82 | $4.85 | $4.85 | 1,045,274 |
| 2019-02-05 | $4.86 | $5.07 | $4.79 | $4.89 | $4.89 | 1,788,097 |
| 2019-02-04 | $5.14 | $5.23 | $4.81 | $4.93 | $4.93 | 3,662,271 |
| 2019-02-01 | $4.46 | $5.17 | $4.46 | $5.16 | $5.16 | 7,501,700 |
| 2019-01-31 | $4.39 | $4.53 | $4.39 | $4.40 | $4.40 | 1,419,010 |
| 2019-01-30 | $4.37 | $4.45 | $4.27 | $4.38 | $4.38 | 1,374,088 |
| 2019-01-29 | $4.37 | $4.46 | $4.33 | $4.36 | $4.36 | 1,467,422 |
| 2019-01-28 | $4.33 | $4.41 | $4.30 | $4.36 | $4.36 | 1,036,606 |
| 2019-01-25 | $4.21 | $4.38 | $4.21 | $4.37 | $4.37 | 1,483,004 |
| 2019-01-24 | $4.15 | $4.27 | $4.15 | $4.17 | $4.17 | 1,466,740 |
| 2019-01-23 | $4.13 | $4.23 | $4.09 | $4.15 | $4.15 | 984,304 |
| 2019-01-22 | $4.24 | $4.26 | $4.07 | $4.10 | $4.10 | 1,407,733 |
| 2019-01-18 | $4.22 | $4.27 | $4.17 | $4.22 | $4.22 | 1,142,052 |
| 2019-01-17 | $4.20 | $4.22 | $4.12 | $4.22 | $4.22 | 1,371,004 |
| 2019-01-16 | $4.29 | $4.35 | $4.19 | $4.21 | $4.21 | 1,251,057 |
| 2019-01-15 | $4.19 | $4.36 | $4.15 | $4.29 | $4.29 | 1,040,181 |
| 2019-01-14 | $4.26 | $4.30 | $4.16 | $4.16 | $4.16 | 1,247,767 |
| 2019-01-11 | $4.34 | $4.45 | $4.28 | $4.29 | $4.29 | 1,633,927 |
| 2019-01-10 | $4.29 | $4.38 | $4.24 | $4.36 | $4.36 | 1,272,020 |
| 2019-01-09 | $4.42 | $4.43 | $4.29 | $4.33 | $4.33 | 1,968,337 |
| 2019-01-08 | $4.33 | $4.51 | $4.22 | $4.39 | $4.39 | 6,097,198 |
| 2019-01-07 | $4.22 | $4.41 | $4.18 | $4.30 | $4.30 | 3,904,366 |
| 2019-01-04 | $4.11 | $4.23 | $4.08 | $4.23 | $4.23 | 1,943,685 |
| 2019-01-03 | $3.98 | $4.10 | $3.90 | $4.05 | $4.05 | 1,384,608 |
| 2019-01-02 | $3.92 | $4.04 | $3.81 | $4.03 | $4.03 | 1,402,229 |
| 2018-12-31 | $3.92 | $4.06 | $3.90 | $3.99 | $3.99 | 2,454,098 |
| 2018-12-28 | $3.88 | $4.01 | $3.83 | $3.92 | $3.92 | 1,465,192 |
| 2018-12-27 | $3.73 | $3.84 | $3.69 | $3.84 | $3.84 | 1,434,604 |
| 2018-12-26 | $3.75 | $3.80 | $3.56 | $3.79 | $3.79 | 2,044,729 |
| 2018-12-24 | $3.65 | $3.82 | $3.65 | $3.72 | $3.72 | 1,176,713 |
| 2018-12-21 | $3.88 | $3.88 | $3.54 | $3.67 | $3.67 | 4,035,132 |
| 2018-12-20 | $3.83 | $3.94 | $3.75 | $3.86 | $3.86 | 2,838,193 |
| 2018-12-19 | $3.87 | $4.02 | $3.75 | $3.87 | $3.87 | 3,078,032 |
| 2018-12-18 | $4.07 | $4.08 | $3.86 | $3.88 | $3.88 | 6,513,974 |
| 2018-12-17 | $4.13 | $4.16 | $3.98 | $4.02 | $4.02 | 2,490,021 |
| 2018-12-14 | $4.21 | $4.24 | $4.12 | $4.13 | $4.13 | 1,536,552 |
| 2018-12-13 | $4.48 | $4.55 | $4.23 | $4.23 | $4.23 | 1,709,063 |
| 2018-12-12 | $4.29 | $4.47 | $4.23 | $4.39 | $4.39 | 1,611,177 |
| 2018-12-11 | $4.39 | $4.42 | $4.21 | $4.23 | $4.23 | 1,744,454 |
| 2018-12-10 | $4.35 | $4.45 | $4.30 | $4.35 | $4.35 | 2,625,920 |
| 2018-12-07 | $4.59 | $4.62 | $4.33 | $4.38 | $4.38 | 1,802,963 |
| 2018-12-06 | $4.30 | $4.60 | $4.24 | $4.58 | $4.58 | 3,394,141 |
| 2018-12-04 | $4.41 | $4.64 | $4.38 | $4.41 | $4.41 | 2,175,241 |
| 2018-12-03 | $4.39 | $4.44 | $4.26 | $4.38 | $4.38 | 2,060,763 |
| 2018-11-30 | $4.36 | $4.40 | $4.11 | $4.31 | $4.31 | 4,235,078 |
| 2018-11-29 | $4.39 | $4.48 | $4.33 | $4.37 | $4.37 | 1,960,504 |
| 2018-11-28 | $4.39 | $4.46 | $4.34 | $4.39 | $4.39 | 2,442,714 |
| 2018-11-27 | $4.46 | $4.48 | $4.35 | $4.40 | $4.40 | 1,952,864 |
| 2018-11-26 | $4.53 | $4.65 | $4.41 | $4.49 | $4.49 | 2,266,395 |
| 2018-11-23 | $4.51 | $4.59 | $4.40 | $4.50 | $4.50 | 628,125 |
| 2018-11-21 | $4.43 | $4.75 | $4.42 | $4.57 | $4.57 | 3,021,023 |
| 2018-11-20 | $4.52 | $4.60 | $4.36 | $4.37 | $4.37 | 4,301,200 |
| 2018-11-19 | $4.87 | $4.91 | $4.59 | $4.59 | $4.59 | 2,796,202 |
| 2018-11-16 | $4.96 | $5.07 | $4.83 | $4.90 | $4.90 | 5,235,442 |
| 2018-11-15 | $4.75 | $5.06 | $4.62 | $5.02 | $5.02 | 5,205,573 |
| 2018-11-14 | $4.50 | $4.78 | $4.35 | $4.71 | $4.71 | 4,155,079 |
| 2018-11-13 | $4.41 | $4.51 | $4.29 | $4.40 | $4.40 | 5,241,717 |
| 2018-11-12 | $4.77 | $4.78 | $4.53 | $4.55 | $4.55 | 3,484,744 |
| 2018-11-09 | $4.63 | $4.82 | $4.51 | $4.70 | $4.70 | 8,391,562 |
| 2018-11-08 | $4.19 | $4.46 | $4.12 | $4.44 | $4.44 | 8,223,480 |
| 2018-11-07 | $4.47 | $4.50 | $4.11 | $4.15 | $4.15 | 21,130,686 |
| 2018-11-06 | $6.30 | $6.33 | $6.08 | $6.23 | $6.23 | 4,119,549 |
| 2018-11-05 | $6.11 | $6.29 | $6.02 | $6.27 | $6.27 | 3,695,031 |
| 2018-11-02 | $5.92 | $6.13 | $5.84 | $6.11 | $6.11 | 3,635,022 |
| 2018-11-01 | $5.58 | $5.89 | $5.55 | $5.88 | $5.88 | 3,529,813 |
| 2018-10-31 | $5.50 | $5.59 | $5.36 | $5.54 | $5.54 | 4,061,035 |
| 2018-10-30 | $5.31 | $5.48 | $5.28 | $5.42 | $5.42 | 2,870,814 |
| 2018-10-29 | $5.43 | $5.51 | $5.24 | $5.34 | $5.34 | 3,150,596 |
| 2018-10-26 | $5.75 | $5.75 | $5.33 | $5.36 | $5.36 | 5,004,354 |
| 2018-10-25 | $5.69 | $5.98 | $5.63 | $5.87 | $5.87 | 2,439,400 |
| 2018-10-24 | $5.98 | $6.01 | $5.62 | $5.63 | $5.63 | 2,761,120 |
| 2018-10-23 | $5.91 | $6.06 | $5.70 | $5.98 | $5.98 | 2,630,963 |
| 2018-10-22 | $6.21 | $6.26 | $5.96 | $6.06 | $6.06 | 2,885,760 |
| 2018-10-19 | $6.38 | $6.38 | $5.99 | $6.17 | $6.17 | 2,993,397 |
| 2018-10-18 | $6.21 | $6.42 | $6.12 | $6.39 | $6.39 | 2,559,213 |
| 2018-10-17 | $6.32 | $6.32 | $6.02 | $6.25 | $6.25 | 2,346,706 |
| 2018-10-16 | $6.08 | $6.34 | $6.02 | $6.32 | $6.32 | 2,635,656 |
| 2018-10-15 | $5.89 | $6.14 | $5.73 | $6.05 | $6.05 | 3,107,623 |
| 2018-10-12 | $5.85 | $5.95 | $5.70 | $5.92 | $5.92 | 2,611,090 |
| 2018-10-11 | $5.83 | $5.88 | $5.65 | $5.70 | $5.70 | 3,153,052 |
| 2018-10-10 | $5.90 | $5.95 | $5.80 | $5.83 | $5.83 | 2,103,055 |
| 2018-10-09 | $5.99 | $6.10 | $5.90 | $5.93 | $5.93 | 1,247,140 |
| 2018-10-08 | $6.04 | $6.14 | $5.94 | $5.99 | $5.99 | 1,328,474 |
| 2018-10-05 | $6.29 | $6.32 | $5.98 | $6.10 | $6.10 | 2,434,797 |
| 2018-10-04 | $6.37 | $6.42 | $6.24 | $6.28 | $6.28 | 1,580,811 |
| 2018-10-03 | $6.27 | $6.55 | $6.20 | $6.39 | $6.39 | 3,062,121 |
| 2018-10-02 | $6.28 | $6.57 | $6.21 | $6.30 | $6.30 | 4,124,621 |
| 2018-10-01 | $6.22 | $6.70 | $5.85 | $6.18 | $6.18 | 12,022,800 |
| 2018-09-28 | $7.19 | $7.30 | $7.01 | $7.30 | $7.30 | 2,112,852 |
| 2018-09-27 | $7.31 | $7.50 | $7.22 | $7.22 | $7.22 | 2,724,156 |
| 2018-09-26 | $7.43 | $7.50 | $7.24 | $7.26 | $7.26 | 2,489,210 |
| 2018-09-25 | $7.31 | $7.49 | $7.12 | $7.43 | $7.43 | 4,325,318 |
| 2018-09-24 | $7.03 | $7.20 | $6.86 | $6.99 | $6.99 | 2,873,381 |
| 2018-09-21 | $7.28 | $7.36 | $6.99 | $7.03 | $7.03 | 3,784,635 |
| 2018-09-20 | $7.15 | $7.38 | $7.14 | $7.30 | $7.30 | 2,891,508 |
| 2018-09-19 | $7.17 | $7.27 | $7.07 | $7.14 | $7.14 | 1,387,441 |
| 2018-09-18 | $7.09 | $7.16 | $7.01 | $7.13 | $7.13 | 1,740,515 |
| 2018-09-17 | $7.01 | $7.14 | $7.01 | $7.03 | $7.03 | 1,512,944 |
| 2018-09-14 | $7.19 | $7.24 | $7.03 | $7.05 | $7.05 | 1,716,814 |
| 2018-09-13 | $7.25 | $7.35 | $7.04 | $7.18 | $7.18 | 2,277,800 |
| 2018-09-12 | $7.39 | $7.41 | $7.14 | $7.21 | $7.21 | 2,497,916 |
| 2018-09-11 | $7.30 | $7.43 | $7.23 | $7.41 | $7.41 | 3,930,550 |
| 2018-09-10 | $7.28 | $7.48 | $7.08 | $7.42 | $7.42 | 6,166,724 |
| 2018-09-07 | $7.27 | $7.46 | $7.21 | $7.24 | $7.24 | 8,491,864 |
| 2018-09-06 | $8.03 | $8.09 | $7.59 | $7.60 | $7.60 | 5,231,200 |
| 2018-09-05 | $8.70 | $8.70 | $8.41 | $8.45 | $8.45 | 934,545 |
| 2018-09-04 | $8.78 | $8.88 | $8.62 | $8.69 | $8.69 | 1,124,972 |
| 2018-08-31 | $9.04 | $9.13 | $8.93 | $8.95 | $8.95 | 1,096,877 |
| 2018-08-30 | $9.15 | $9.54 | $9.00 | $9.06 | $9.06 | 2,930,395 |
| 2018-08-29 | $8.84 | $9.05 | $8.84 | $9.00 | $9.00 | 1,479,274 |
| 2018-08-28 | $9.05 | $9.15 | $8.86 | $8.87 | $8.87 | 963,490 |
| 2018-08-27 | $9.16 | $9.18 | $8.99 | $9.02 | $9.02 | 1,012,640 |
| 2018-08-24 | $9.01 | $9.16 | $8.97 | $9.11 | $9.11 | 856,059 |
| 2018-08-23 | $9.00 | $9.14 | $8.93 | $8.96 | $8.96 | 877,742 |
| 2018-08-22 | $8.86 | $9.03 | $8.76 | $8.99 | $8.99 | 1,069,205 |
| 2018-08-21 | $8.79 | $9.04 | $8.77 | $8.87 | $8.87 | 1,530,007 |
| 2018-08-20 | $8.74 | $8.82 | $8.60 | $8.78 | $8.78 | 945,600 |
| 2018-08-17 | $8.60 | $8.75 | $8.50 | $8.73 | $8.73 | 1,157,053 |
| 2018-08-16 | $8.59 | $8.68 | $8.49 | $8.63 | $8.63 | 1,831,874 |
| 2018-08-15 | $8.39 | $8.61 | $8.25 | $8.59 | $8.59 | 1,433,538 |
| 2018-08-14 | $8.44 | $8.53 | $8.38 | $8.43 | $8.43 | 1,034,516 |
| 2018-08-13 | $8.61 | $8.71 | $8.43 | $8.44 | $8.44 | 1,428,697 |
| 2018-08-10 | $8.50 | $8.69 | $8.40 | $8.61 | $8.61 | 1,190,159 |
| 2018-08-09 | $8.26 | $8.83 | $8.26 | $8.57 | $8.57 | 1,993,910 |
| 2018-08-08 | $8.75 | $9.41 | $7.99 | $8.25 | $8.25 | 4,254,836 |
| 2018-08-07 | $8.62 | $8.80 | $8.60 | $8.69 | $8.69 | 2,013,454 |
| 2018-08-06 | $8.42 | $8.68 | $8.40 | $8.54 | $8.54 | 2,675,099 |
| 2018-08-03 | $8.63 | $8.81 | $8.43 | $8.47 | $8.47 | 1,723,514 |
| 2018-08-02 | $8.35 | $8.58 | $8.24 | $8.56 | $8.56 | 1,956,536 |
| 2018-08-01 | $8.28 | $8.52 | $8.27 | $8.44 | $8.44 | 1,964,463 |
| 2018-07-31 | $8.30 | $8.45 | $8.28 | $8.32 | $8.32 | 2,929,663 |
| 2018-07-30 | $8.41 | $8.48 | $8.26 | $8.31 | $8.31 | 4,229,609 |
| 2018-07-27 | $8.87 | $8.91 | $8.24 | $8.41 | $8.41 | 4,921,890 |
| 2018-07-26 | $8.89 | $9.03 | $8.83 | $8.90 | $8.90 | 1,739,739 |
| 2018-07-25 | $8.66 | $9.21 | $8.65 | $8.93 | $8.93 | 3,808,854 |
| 2018-07-24 | $9.15 | $9.94 | $8.97 | $9.00 | $9.00 | 9,742,364 |
| 2018-07-23 | $8.90 | $8.90 | $8.73 | $8.84 | $8.84 | 1,483,035 |
| 2018-07-20 | $9.05 | $9.13 | $8.92 | $8.97 | $8.97 | 952,904 |
| 2018-07-19 | $8.98 | $9.14 | $8.82 | $9.02 | $9.02 | 1,184,632 |
| 2018-07-18 | $8.91 | $9.22 | $8.78 | $9.01 | $9.01 | 2,120,030 |
| 2018-07-17 | $8.85 | $9.01 | $8.85 | $8.88 | $8.88 | 1,890,216 |
| 2018-07-16 | $9.66 | $9.66 | $8.92 | $8.94 | $8.94 | 1,993,547 |
| 2018-07-13 | $9.75 | $9.97 | $9.62 | $9.62 | $9.62 | 1,745,490 |
| 2018-07-12 | $9.84 | $9.94 | $9.67 | $9.69 | $9.69 | 1,785,903 |
| 2018-07-11 | $10.05 | $10.13 | $9.79 | $9.81 | $9.81 | 1,092,034 |
| 2018-07-10 | $10.08 | $10.25 | $10.02 | $10.17 | $10.17 | 722,949 |
| 2018-07-09 | $10.25 | $10.25 | $10.00 | $10.05 | $10.05 | 756,020 |
| 2018-07-06 | $9.96 | $10.24 | $9.95 | $10.20 | $10.20 | 788,441 |
| 2018-07-05 | $9.82 | $10.08 | $9.74 | $9.95 | $9.95 | 1,043,781 |
| 2018-07-03 | $9.95 | $9.95 | $9.75 | $9.77 | $9.77 | 447,277 |
| 2018-07-02 | $9.85 | $9.96 | $9.69 | $9.94 | $9.94 | 925,716 |
| 2018-06-29 | $9.71 | $9.97 | $9.66 | $9.93 | $9.93 | 1,309,418 |
| 2018-06-28 | $9.56 | $9.70 | $9.49 | $9.69 | $9.69 | 738,882 |
| 2018-06-27 | $9.66 | $9.79 | $9.54 | $9.55 | $9.55 | 692,554 |
| 2018-06-26 | $9.39 | $9.71 | $9.27 | $9.68 | $9.68 | 766,242 |
| 2018-06-25 | $9.35 | $9.50 | $9.12 | $9.37 | $9.37 | 973,451 |
| 2018-06-22 | $9.37 | $9.44 | $9.21 | $9.39 | $9.39 | 1,708,792 |
| 2018-06-21 | $9.53 | $9.72 | $9.24 | $9.31 | $9.31 | 1,438,173 |
| 2018-06-20 | $9.79 | $10.00 | $9.65 | $9.99 | $9.99 | 1,299,393 |
| 2018-06-19 | $9.85 | $9.91 | $9.69 | $9.72 | $9.72 | 958,851 |
| 2018-06-18 | $9.83 | $9.96 | $9.66 | $9.94 | $9.94 | 706,226 |
| 2018-06-15 | $9.79 | $9.94 | $9.70 | $9.92 | $9.92 | 1,255,870 |
| 2018-06-14 | $9.60 | $9.86 | $9.55 | $9.85 | $9.85 | 1,043,436 |
| 2018-06-13 | $9.51 | $9.65 | $9.39 | $9.56 | $9.56 | 647,602 |
| 2018-06-12 | $9.37 | $9.58 | $9.33 | $9.51 | $9.51 | 534,928 |
| 2018-06-11 | $9.19 | $9.43 | $9.18 | $9.38 | $9.38 | 1,179,407 |
| 2018-06-08 | $9.22 | $9.34 | $9.08 | $9.20 | $9.20 | 1,187,227 |
| 2018-06-07 | $9.07 | $9.38 | $9.00 | $9.27 | $9.27 | 1,567,900 |
| 2018-06-06 | $8.84 | $9.04 | $8.70 | $9.02 | $9.02 | 2,231,331 |
| 2018-06-05 | $8.92 | $9.05 | $8.85 | $8.86 | $8.86 | 2,587,977 |
| 2018-06-04 | $8.80 | $8.99 | $8.71 | $8.91 | $8.91 | 1,523,889 |
| 2018-06-01 | $8.84 | $8.90 | $8.58 | $8.77 | $8.77 | 2,937,662 |
| 2018-05-31 | $8.92 | $9.09 | $8.72 | $8.80 | $8.80 | 1,632,122 |
| 2018-05-30 | $9.17 | $9.22 | $8.81 | $8.90 | $8.90 | 1,449,943 |
| 2018-05-29 | $9.50 | $9.52 | $8.96 | $9.01 | $9.01 | 2,587,820 |
| 2018-05-25 | $9.95 | $10.11 | $9.88 | $10.07 | $10.07 | 950,800 |
| 2018-05-24 | $10.11 | $10.14 | $9.94 | $9.97 | $9.97 | 770,469 |
| 2018-05-23 | $10.05 | $10.17 | $9.98 | $10.08 | $10.08 | 447,480 |
| 2018-05-22 | $10.15 | $10.30 | $10.08 | $10.10 | $10.10 | 592,487 |
| 2018-05-21 | $10.18 | $10.26 | $10.07 | $10.16 | $10.16 | 588,055 |
| 2018-05-18 | $10.07 | $10.25 | $9.97 | $10.09 | $10.09 | 1,138,171 |
| 2018-05-17 | $10.00 | $10.14 | $9.98 | $10.02 | $10.02 | 1,123,829 |
| 2018-05-16 | $9.95 | $10.05 | $9.80 | $10.05 | $10.05 | 1,266,604 |
| 2018-05-15 | $9.87 | $10.03 | $9.68 | $9.95 | $9.95 | 1,562,871 |
| 2018-05-14 | $10.23 | $10.23 | $9.77 | $9.91 | $9.91 | 2,711,020 |
| 2018-05-11 | $9.47 | $10.30 | $9.39 | $10.16 | $10.16 | 3,461,234 |
| 2018-05-10 | $10.36 | $10.50 | $9.28 | $9.35 | $9.35 | 6,355,365 |
| 2018-05-09 | $11.87 | $11.92 | $11.66 | $11.76 | $11.76 | 2,315,148 |
| 2018-05-08 | $11.81 | $12.01 | $11.74 | $11.80 | $11.80 | 1,698,836 |
| 2018-05-07 | $12.04 | $12.39 | $11.83 | $12.10 | $12.10 | 2,177,657 |
| 2018-05-04 | $11.98 | $12.20 | $11.88 | $12.01 | $12.01 | 1,357,380 |
| 2018-05-03 | $11.91 | $12.06 | $11.71 | $12.00 | $12.00 | 874,877 |
| 2018-05-02 | $11.97 | $12.29 | $11.92 | $12.02 | $12.02 | 1,762,846 |
| 2018-05-01 | $11.73 | $11.97 | $11.60 | $11.94 | $11.94 | 1,282,489 |
| 2018-04-30 | $11.79 | $11.89 | $11.63 | $11.72 | $11.72 | 617,762 |
| 2018-04-27 | $11.81 | $11.88 | $11.54 | $11.75 | $11.75 | 794,966 |
| 2018-04-26 | $11.64 | $11.80 | $11.52 | $11.79 | $11.79 | 845,574 |
| 2018-04-25 | $11.70 | $11.73 | $11.34 | $11.61 | $11.61 | 864,044 |
| 2018-04-24 | $11.49 | $11.80 | $11.31 | $11.68 | $11.68 | 883,169 |
| 2018-04-23 | $11.61 | $11.65 | $11.41 | $11.45 | $11.45 | 619,417 |
| 2018-04-20 | $11.37 | $11.61 | $11.16 | $11.57 | $11.57 | 764,197 |
| 2018-04-19 | $11.37 | $11.60 | $11.37 | $11.42 | $11.42 | 527,450 |
| 2018-04-18 | $11.49 | $11.69 | $11.40 | $11.64 | $11.64 | 936,934 |
| 2018-04-17 | $11.09 | $11.55 | $10.96 | $11.55 | $11.55 | 1,198,472 |
| 2018-04-16 | $11.33 | $11.37 | $10.98 | $11.02 | $11.02 | 1,159,070 |
| 2018-04-13 | $11.38 | $11.42 | $11.20 | $11.34 | $11.34 | 812,135 |
| 2018-04-12 | $11.20 | $11.45 | $11.16 | $11.30 | $11.30 | 1,013,119 |
| 2018-04-11 | $10.78 | $11.10 | $10.33 | $11.01 | $11.01 | 780,299 |
| 2018-04-10 | $10.47 | $10.85 | $10.46 | $10.81 | $10.81 | 1,107,017 |
| 2018-04-09 | $10.65 | $10.70 | $10.36 | $10.38 | $10.38 | 1,644,339 |
| 2018-04-06 | $11.00 | $11.19 | $10.71 | $10.87 | $10.87 | 919,512 |
| 2018-04-05 | $11.17 | $11.27 | $11.09 | $11.16 | $11.16 | 761,698 |
| 2018-04-04 | $10.64 | $11.10 | $10.64 | $11.07 | $11.07 | 826,667 |
| 2018-04-03 | $10.79 | $10.92 | $10.75 | $10.83 | $10.83 | 1,151,332 |
| 2018-04-02 | $10.87 | $10.87 | $10.57 | $10.67 | $10.67 | 960,430 |
| 2018-03-29 | $10.69 | $10.92 | $10.61 | $10.86 | $10.86 | 934,402 |
| 2018-03-28 | $10.89 | $10.98 | $10.58 | $10.62 | $10.62 | 898,727 |
| 2018-03-27 | $11.05 | $11.20 | $10.86 | $10.91 | $10.91 | 1,042,399 |
| 2018-03-26 | $10.79 | $11.02 | $10.61 | $11.02 | $11.02 | 1,279,980 |
| 2018-03-23 | $10.89 | $10.97 | $10.62 | $10.63 | $10.63 | 1,157,752 |
| 2018-03-22 | $10.88 | $11.17 | $10.82 | $10.92 | $10.92 | 937,253 |
| 2018-03-21 | $10.77 | $11.16 | $10.77 | $11.04 | $11.04 | 1,058,382 |
| 2018-03-20 | $10.94 | $11.00 | $10.74 | $10.80 | $10.80 | 1,017,689 |
| 2018-03-19 | $10.87 | $10.98 | $10.62 | $10.90 | $10.90 | 1,624,584 |
| 2018-03-16 | $11.34 | $11.41 | $11.21 | $11.26 | $11.26 | 1,461,531 |
| 2018-03-15 | $11.27 | $11.34 | $11.06 | $11.33 | $11.33 | 1,630,407 |
| 2018-03-14 | $11.58 | $11.67 | $11.29 | $11.29 | $11.29 | 1,820,676 |
| 2018-03-13 | $11.50 | $11.67 | $11.38 | $11.49 | $11.49 | 1,877,619 |
| 2018-03-12 | $11.37 | $11.58 | $11.31 | $11.44 | $11.44 | 1,709,894 |
| 2018-03-09 | $11.14 | $11.33 | $11.03 | $11.27 | $11.27 | 1,426,531 |
| 2018-03-08 | $10.99 | $11.17 | $10.87 | $11.00 | $11.00 | 1,170,361 |
| 2018-03-07 | $10.64 | $10.93 | $10.52 | $10.91 | $10.91 | 1,690,816 |
| 2018-03-06 | $10.48 | $10.98 | $10.48 | $10.82 | $10.82 | 2,311,399 |
| 2018-03-05 | $10.35 | $10.55 | $10.28 | $10.47 | $10.47 | 1,833,838 |
| 2018-03-02 | $9.89 | $10.47 | $9.75 | $10.41 | $10.41 | 2,419,328 |
| 2018-03-01 | $9.98 | $10.23 | $9.84 | $10.01 | $10.01 | 2,525,342 |
| 2018-02-28 | $9.92 | $10.10 | $9.85 | $9.95 | $9.95 | 1,843,715 |
| 2018-02-27 | $10.11 | $10.25 | $9.81 | $9.90 | $9.90 | 1,337,595 |
| 2018-02-26 | $9.99 | $10.21 | $9.70 | $10.15 | $10.15 | 1,355,922 |
| 2018-02-23 | $10.00 | $10.00 | $9.66 | $9.95 | $9.95 | 1,349,359 |
| 2018-02-22 | $9.99 | $10.14 | $9.87 | $9.91 | $9.91 | 816,853 |
| 2018-02-21 | $9.85 | $10.19 | $9.80 | $9.93 | $9.93 | 1,634,457 |
| 2018-02-20 | $9.73 | $10.23 | $9.51 | $9.98 | $9.98 | 2,624,797 |
| 2018-02-16 | $9.46 | $9.85 | $9.41 | $9.82 | $9.82 | 2,083,312 |
| 2018-02-15 | $9.64 | $9.64 | $9.38 | $9.60 | $9.60 | 1,548,124 |
| 2018-02-14 | $9.38 | $9.63 | $9.16 | $9.56 | $9.56 | 1,886,865 |
| 2018-02-13 | $9.05 | $9.47 | $9.05 | $9.44 | $9.44 | 2,334,180 |
| 2018-02-12 | $9.34 | $9.38 | $8.85 | $9.09 | $9.09 | 3,585,397 |
| 2018-02-09 | $9.00 | $9.52 | $8.95 | $9.33 | $9.33 | 6,864,459 |
| 2018-02-08 | $8.26 | $9.05 | $8.06 | $8.96 | $8.96 | 11,950,525 |
| 2018-02-07 | $6.85 | $7.08 | $6.70 | $6.90 | $6.90 | 2,942,840 |
| 2018-02-06 | $6.12 | $6.98 | $6.10 | $6.83 | $6.83 | 3,282,371 |
| 2018-02-05 | $6.43 | $6.49 | $6.24 | $6.25 | $6.25 | 1,544,907 |
| 2018-02-02 | $6.45 | $6.55 | $6.42 | $6.47 | $6.47 | 945,666 |
| 2018-02-01 | $6.42 | $6.57 | $6.38 | $6.52 | $6.52 | 795,103 |
| 2018-01-31 | $6.59 | $6.60 | $6.44 | $6.47 | $6.47 | 768,181 |
| 2018-01-30 | $6.40 | $6.55 | $6.38 | $6.54 | $6.54 | 1,021,688 |
| 2018-01-29 | $6.55 | $6.60 | $6.46 | $6.48 | $6.48 | 940,247 |
| 2018-01-26 | $6.65 | $6.67 | $6.48 | $6.55 | $6.55 | 1,042,146 |
| 2018-01-25 | $6.72 | $6.81 | $6.53 | $6.57 | $6.57 | 1,155,630 |
| 2018-01-24 | $6.81 | $6.81 | $6.54 | $6.68 | $6.68 | 1,458,739 |
| 2018-01-23 | $6.76 | $6.85 | $6.64 | $6.81 | $6.81 | 1,153,559 |
| 2018-01-22 | $6.72 | $6.79 | $6.56 | $6.72 | $6.72 | 1,288,895 |
| 2018-01-19 | $6.81 | $6.92 | $6.69 | $6.75 | $6.75 | 1,388,521 |
| 2018-01-18 | $6.99 | $6.99 | $6.73 | $6.79 | $6.79 | 1,180,842 |
| 2018-01-17 | $6.98 | $7.07 | $6.89 | $6.98 | $6.98 | 857,766 |
| 2018-01-16 | $7.10 | $7.20 | $6.83 | $6.94 | $6.94 | 962,014 |
| 2018-01-12 | $7.10 | $7.23 | $7.02 | $7.08 | $7.08 | 728,583 |
| 2018-01-11 | $6.78 | $7.10 | $6.78 | $7.08 | $7.08 | 1,858,030 |
| 2018-01-10 | $6.82 | $6.96 | $6.72 | $6.74 | $6.74 | 1,096,773 |
| 2018-01-09 | $7.16 | $7.19 | $6.86 | $6.87 | $6.87 | 1,223,458 |
| 2018-01-08 | $7.05 | $7.15 | $6.88 | $7.14 | $7.14 | 1,010,096 |
| 2018-01-05 | $7.02 | $7.18 | $6.92 | $7.08 | $7.08 | 1,313,416 |
| 2018-01-04 | $6.98 | $7.06 | $6.84 | $6.95 | $6.95 | 1,068,590 |
| 2018-01-03 | $6.70 | $7.08 | $6.63 | $6.93 | $6.93 | 1,810,487 |
| 2018-01-02 | $6.37 | $6.70 | $6.31 | $6.67 | $6.67 | 1,656,089 |
| 2017-12-29 | $6.77 | $6.77 | $6.32 | $6.33 | $6.33 | 3,621,800 |
| 2017-12-28 | $6.81 | $6.89 | $6.70 | $6.78 | $6.78 | 919,118 |
| 2017-12-27 | $6.88 | $7.03 | $6.82 | $6.84 | $6.84 | 823,707 |
| 2017-12-26 | $6.88 | $6.95 | $6.78 | $6.86 | $6.86 | 665,839 |
| 2017-12-22 | $6.93 | $6.99 | $6.81 | $6.90 | $6.90 | 656,250 |
| 2017-12-21 | $6.80 | $7.01 | $6.79 | $6.96 | $6.96 | 1,195,684 |
| 2017-12-20 | $6.77 | $6.84 | $6.71 | $6.78 | $6.78 | 856,344 |
| 2017-12-19 | $6.70 | $6.86 | $6.67 | $6.74 | $6.74 | 1,511,618 |
| 2017-12-18 | $6.74 | $6.83 | $6.64 | $6.72 | $6.72 | 1,428,672 |
| 2017-12-15 | $6.79 | $6.91 | $6.70 | $6.72 | $6.72 | 2,853,521 |
| 2017-12-14 | $6.91 | $6.95 | $6.72 | $6.75 | $6.75 | 1,320,940 |
| 2017-12-13 | $6.69 | $6.99 | $6.68 | $6.92 | $6.92 | 1,660,755 |
| 2017-12-12 | $6.90 | $6.90 | $6.66 | $6.68 | $6.68 | 1,338,695 |
| 2017-12-11 | $6.64 | $6.93 | $6.61 | $6.90 | $6.90 | 2,799,285 |
| 2017-12-08 | $6.71 | $6.94 | $6.62 | $6.66 | $6.66 | 1,385,781 |
| 2017-12-07 | $6.72 | $6.75 | $6.58 | $6.68 | $6.68 | 1,128,356 |
| 2017-12-06 | $6.71 | $6.78 | $6.63 | $6.70 | $6.70 | 880,818 |
| 2017-12-05 | $6.77 | $6.92 | $6.70 | $6.76 | $6.76 | 1,362,519 |
| 2017-12-04 | $7.05 | $7.07 | $6.77 | $6.77 | $6.77 | 1,457,293 |
| 2017-12-01 | $7.23 | $7.26 | $6.94 | $7.05 | $7.05 | 1,208,402 |
| 2017-11-30 | $7.28 | $7.36 | $7.21 | $7.24 | $7.24 | 875,868 |
| 2017-11-29 | $7.16 | $7.34 | $7.06 | $7.25 | $7.25 | 1,203,659 |
| 2017-11-28 | $7.27 | $7.34 | $7.14 | $7.30 | $7.30 | 1,079,811 |
| 2017-11-27 | $7.34 | $7.39 | $7.18 | $7.28 | $7.28 | 696,190 |
| 2017-11-24 | $7.37 | $7.46 | $7.29 | $7.36 | $7.36 | 497,092 |
| 2017-11-22 | $7.18 | $7.37 | $7.17 | $7.32 | $7.32 | 1,145,855 |
| 2017-11-21 | $7.11 | $7.25 | $7.04 | $7.17 | $7.17 | 1,373,620 |
| 2017-11-20 | $7.05 | $7.17 | $7.03 | $7.07 | $7.07 | 1,283,406 |
| 2017-11-17 | $7.03 | $7.13 | $6.94 | $7.04 | $7.04 | 1,481,692 |
| 2017-11-16 | $6.92 | $7.18 | $6.92 | $7.06 | $7.06 | 2,968,293 |
| 2017-11-15 | $6.49 | $7.03 | $6.49 | $6.89 | $6.89 | 5,377,215 |
| 2017-11-14 | $6.86 | $6.89 | $6.51 | $6.58 | $6.58 | 2,263,774 |
| 2017-11-13 | $6.31 | $6.89 | $6.27 | $6.85 | $6.85 | 5,325,431 |
| 2017-11-10 | $6.33 | $6.51 | $6.29 | $6.36 | $6.36 | 4,036,441 |
| 2017-11-09 | $7.39 | $7.39 | $6.34 | $6.37 | $6.37 | 11,584,902 |
| 2017-11-08 | $8.21 | $8.71 | $8.15 | $8.71 | $8.71 | 3,252,798 |
| 2017-11-07 | $8.19 | $8.28 | $8.01 | $8.11 | $8.11 | 1,324,886 |
| 2017-11-06 | $7.96 | $8.34 | $7.93 | $8.28 | $8.28 | 1,220,580 |
| 2017-11-03 | $7.85 | $8.04 | $7.77 | $7.94 | $7.94 | 1,349,698 |
| 2017-11-02 | $8.34 | $8.40 | $7.77 | $7.82 | $7.82 | 2,133,210 |
| 2017-11-01 | $8.44 | $8.58 | $8.29 | $8.40 | $8.40 | 884,947 |
| 2017-10-31 | $8.53 | $8.61 | $8.36 | $8.37 | $8.37 | 1,040,498 |
| 2017-10-30 | $8.37 | $8.53 | $8.35 | $8.51 | $8.51 | 830,645 |
| 2017-10-27 | $8.43 | $8.49 | $8.36 | $8.44 | $8.44 | 941,360 |
| 2017-10-26 | $8.55 | $8.61 | $8.39 | $8.43 | $8.43 | 563,902 |
| 2017-10-25 | $8.51 | $8.65 | $8.34 | $8.54 | $8.54 | 747,295 |
| 2017-10-24 | $8.76 | $8.90 | $8.60 | $8.60 | $8.60 | 710,607 |
| 2017-10-23 | $8.67 | $8.79 | $8.51 | $8.74 | $8.74 | 1,167,416 |
| 2017-10-20 | $8.58 | $8.73 | $8.50 | $8.67 | $8.67 | 790,279 |
| 2017-10-19 | $8.37 | $8.58 | $8.36 | $8.48 | $8.48 | 1,309,223 |
| 2017-10-18 | $8.53 | $8.59 | $8.40 | $8.46 | $8.46 | 849,857 |
| 2017-10-17 | $8.48 | $8.61 | $8.43 | $8.46 | $8.46 | 793,968 |
| 2017-10-16 | $8.93 | $8.97 | $8.49 | $8.50 | $8.50 | 1,290,960 |
| 2017-10-13 | $8.55 | $8.63 | $8.42 | $8.59 | $8.59 | 1,384,116 |
| 2017-10-12 | $8.53 | $8.66 | $8.42 | $8.58 | $8.58 | 885,165 |
| 2017-10-11 | $8.76 | $8.84 | $8.58 | $8.59 | $8.59 | 1,042,177 |
| 2017-10-10 | $8.96 | $8.99 | $8.73 | $8.77 | $8.77 | 954,874 |
| 2017-10-09 | $8.89 | $8.94 | $8.83 | $8.89 | $8.89 | 507,817 |
| 2017-10-06 | $8.75 | $8.96 | $8.73 | $8.87 | $8.87 | 960,511 |
| 2017-10-05 | $8.85 | $8.90 | $8.75 | $8.76 | $8.76 | 1,087,047 |
| 2017-10-04 | $8.95 | $8.96 | $8.82 | $8.84 | $8.84 | 498,461 |
| 2017-10-03 | $9.02 | $9.07 | $8.84 | $8.96 | $8.96 | 742,338 |
| 2017-10-02 | $8.87 | $9.09 | $8.82 | $9.00 | $9.00 | 910,401 |
| 2017-09-29 | $8.79 | $8.99 | $8.74 | $8.87 | $8.87 | 1,147,262 |
| 2017-09-28 | $8.74 | $8.85 | $8.62 | $8.78 | $8.78 | 1,056,010 |
| 2017-09-27 | $8.50 | $8.94 | $8.48 | $8.74 | $8.74 | 1,440,807 |
| 2017-09-26 | $8.41 | $8.55 | $8.37 | $8.45 | $8.45 | 697,385 |
| 2017-09-25 | $8.45 | $8.52 | $8.29 | $8.38 | $8.38 | 1,118,803 |
| 2017-09-22 | $8.33 | $8.51 | $8.30 | $8.45 | $8.45 | 831,037 |
| 2017-09-21 | $8.26 | $8.46 | $8.12 | $8.41 | $8.41 | 1,380,198 |
| 2017-09-20 | $8.45 | $8.48 | $8.22 | $8.29 | $8.29 | 1,149,549 |
| 2017-09-19 | $8.52 | $8.54 | $8.39 | $8.44 | $8.44 | 1,016,634 |
| 2017-09-18 | $8.41 | $8.68 | $8.40 | $8.53 | $8.53 | 1,698,458 |
| 2017-09-15 | $8.27 | $8.47 | $8.15 | $8.37 | $8.37 | 3,357,935 |
| 2017-09-14 | $8.35 | $8.35 | $8.15 | $8.27 | $8.27 | 1,089,505 |
| 2017-09-13 | $8.43 | $8.57 | $8.36 | $8.41 | $8.41 | 938,866 |
| 2017-09-12 | $8.26 | $8.53 | $8.22 | $8.45 | $8.45 | 938,087 |
| 2017-09-11 | $8.26 | $8.32 | $8.21 | $8.22 | $8.22 | 958,976 |
| 2017-09-08 | $8.18 | $8.23 | $8.12 | $8.19 | $8.19 | 1,770,450 |
| 2017-09-07 | $8.30 | $8.30 | $8.15 | $8.24 | $8.24 | 1,479,401 |
| 2017-09-06 | $8.35 | $8.43 | $8.24 | $8.26 | $8.26 | 1,410,223 |
| 2017-09-05 | $8.47 | $8.52 | $8.25 | $8.32 | $8.32 | 1,996,091 |
| 2017-09-01 | $8.47 | $8.55 | $8.36 | $8.53 | $8.53 | 1,958,240 |
| 2017-08-31 | $8.50 | $8.70 | $8.41 | $8.46 | $8.46 | 1,467,480 |
| 2017-08-30 | $8.75 | $8.88 | $8.58 | $8.63 | $8.63 | 1,475,582 |
| 2017-08-29 | $8.56 | $8.79 | $8.40 | $8.78 | $8.78 | 1,686,966 |
| 2017-08-28 | $8.65 | $8.71 | $8.52 | $8.70 | $8.70 | 893,182 |
| 2017-08-25 | $8.70 | $8.71 | $8.51 | $8.63 | $8.63 | 1,113,765 |
| 2017-08-24 | $8.67 | $8.76 | $8.56 | $8.66 | $8.66 | 1,220,164 |
| 2017-08-23 | $8.40 | $8.63 | $8.32 | $8.56 | $8.56 | 1,235,619 |
| 2017-08-22 | $8.36 | $8.52 | $8.29 | $8.50 | $8.50 | 1,319,780 |
| 2017-08-21 | $8.40 | $8.40 | $8.12 | $8.30 | $8.30 | 1,794,784 |
| 2017-08-18 | $8.32 | $8.44 | $8.27 | $8.40 | $8.40 | 1,435,044 |
| 2017-08-17 | $8.44 | $8.59 | $8.33 | $8.39 | $8.39 | 1,542,679 |
| 2017-08-16 | $8.52 | $8.61 | $8.38 | $8.55 | $8.55 | 1,853,442 |
| 2017-08-15 | $8.89 | $8.90 | $8.59 | $8.60 | $8.60 | 1,534,845 |
| 2017-08-14 | $8.75 | $8.98 | $8.71 | $8.89 | $8.89 | 1,720,361 |
| 2017-08-11 | $8.75 | $8.83 | $8.63 | $8.67 | $8.67 | 1,700,744 |
| 2017-08-10 | $9.01 | $9.02 | $8.64 | $8.70 | $8.70 | 2,126,571 |
| 2017-08-09 | $9.05 | $9.13 | $8.94 | $9.05 | $9.05 | 2,370,831 |
| 2017-08-08 | $9.25 | $9.39 | $9.10 | $9.14 | $9.14 | 2,975,633 |
| 2017-08-07 | $9.46 | $9.59 | $9.01 | $9.25 | $9.25 | 5,619,918 |
| 2017-08-04 | $9.99 | $10.03 | $9.30 | $9.57 | $9.57 | 11,390,496 |
| 2017-08-03 | $11.50 | $11.67 | $11.26 | $11.47 | $11.47 | 2,325,539 |
| 2017-08-02 | $11.68 | $11.72 | $11.30 | $11.47 | $11.47 | 1,968,774 |
| 2017-08-01 | $11.84 | $11.86 | $11.60 | $11.72 | $11.72 | 898,580 |
| 2017-07-31 | $11.74 | $11.80 | $11.61 | $11.73 | $11.73 | 1,405,770 |
| 2017-07-28 | $11.68 | $11.88 | $11.55 | $11.73 | $11.73 | 1,064,110 |
| 2017-07-27 | $12.16 | $12.17 | $11.65 | $11.77 | $11.77 | 2,273,041 |
| 2017-07-26 | $12.22 | $12.24 | $11.89 | $12.10 | $12.10 | 1,868,967 |
| 2017-07-25 | $12.21 | $12.25 | $11.95 | $12.21 | $12.21 | 1,626,805 |
| 2017-07-24 | $12.28 | $12.28 | $11.88 | $12.21 | $12.21 | 1,652,577 |
| 2017-07-21 | $12.21 | $12.38 | $12.11 | $12.33 | $12.33 | 1,541,150 |
| 2017-07-20 | $11.97 | $12.29 | $11.84 | $12.16 | $12.16 | 3,266,619 |
| 2017-07-19 | $11.72 | $12.01 | $11.61 | $11.95 | $11.95 | 1,955,302 |
| 2017-07-18 | $11.70 | $11.91 | $11.53 | $11.58 | $11.58 | 2,002,037 |
| 2017-07-17 | $11.37 | $11.39 | $11.11 | $11.31 | $11.31 | 1,108,102 |
| 2017-07-14 | $11.31 | $11.47 | $11.21 | $11.38 | $11.38 | 1,245,157 |
| 2017-07-13 | $11.16 | $11.41 | $11.14 | $11.30 | $11.30 | 1,421,060 |
| 2017-07-12 | $10.92 | $11.13 | $10.92 | $11.09 | $11.09 | 1,038,261 |
| 2017-07-11 | $10.76 | $10.89 | $10.67 | $10.89 | $10.89 | 1,139,583 |
| 2017-07-10 | $10.58 | $10.90 | $10.46 | $10.79 | $10.79 | 1,601,155 |
| 2017-07-07 | $10.47 | $10.70 | $10.44 | $10.60 | $10.60 | 1,198,561 |
| 2017-07-06 | $10.50 | $10.62 | $10.40 | $10.46 | $10.46 | 998,558 |
| 2017-07-05 | $10.59 | $10.72 | $10.52 | $10.64 | $10.64 | 969,074 |
| 2017-07-03 | $10.76 | $10.93 | $10.56 | $10.59 | $10.59 | 1,113,638 |
| 2017-06-30 | $10.89 | $10.94 | $10.52 | $10.67 | $10.67 | 2,116,195 |
| 2017-06-29 | $11.56 | $11.56 | $10.59 | $10.88 | $10.88 | 3,318,419 |
| 2017-06-28 | $11.56 | $11.69 | $11.41 | $11.55 | $11.55 | 1,057,606 |
| 2017-06-27 | $11.95 | $11.95 | $11.41 | $11.46 | $11.46 | 1,706,532 |
| 2017-06-26 | $12.00 | $12.09 | $11.59 | $11.96 | $11.96 | 1,741,119 |
| 2017-06-23 | $11.86 | $12.27 | $11.74 | $12.01 | $12.01 | 2,302,347 |
| 2017-06-22 | $11.57 | $11.98 | $11.41 | $11.76 | $11.76 | 2,007,474 |
| 2017-06-21 | $11.28 | $11.43 | $11.13 | $11.18 | $11.18 | 886,920 |
| 2017-06-20 | $11.49 | $11.63 | $11.24 | $11.26 | $11.26 | 1,712,042 |
| 2017-06-19 | $11.75 | $11.81 | $11.37 | $11.57 | $11.57 | 1,654,994 |
| 2017-06-16 | $11.45 | $11.90 | $11.34 | $11.52 | $11.52 | 3,218,081 |
| 2017-06-15 | $11.21 | $11.49 | $11.06 | $11.46 | $11.46 | 2,160,711 |
| 2017-06-14 | $11.71 | $11.75 | $11.04 | $11.39 | $11.39 | 4,590,723 |
| 2017-06-13 | $10.91 | $11.06 | $10.80 | $10.96 | $10.96 | 986,332 |
| 2017-06-12 | $10.50 | $10.89 | $10.25 | $10.83 | $10.83 | 1,836,896 |
| 2017-06-09 | $11.20 | $11.47 | $10.33 | $10.52 | $10.52 | 2,732,975 |
| 2017-06-08 | $10.74 | $11.23 | $10.61 | $11.17 | $11.17 | 2,625,601 |
| 2017-06-07 | $10.60 | $10.74 | $10.35 | $10.73 | $10.73 | 2,013,307 |
| 2017-06-06 | $10.40 | $10.72 | $10.36 | $10.60 | $10.60 | 1,715,182 |
| 2017-06-05 | $10.26 | $10.51 | $10.18 | $10.48 | $10.48 | 2,246,631 |
| 2017-06-02 | $10.22 | $10.39 | $10.07 | $10.29 | $10.29 | 1,469,369 |
| 2017-06-01 | $10.05 | $10.29 | $9.90 | $10.26 | $10.26 | 2,092,403 |
| 2017-05-31 | $10.05 | $10.05 | $9.57 | $9.72 | $9.72 | 1,113,726 |
| 2017-05-30 | $10.37 | $10.51 | $10.03 | $10.03 | $10.03 | 1,389,982 |
| 2017-05-26 | $10.00 | $10.38 | $9.88 | $10.35 | $10.35 | 3,514,837 |
| 2017-05-25 | $9.80 | $9.85 | $9.31 | $9.51 | $9.51 | 2,237,574 |
| 2017-05-24 | $9.82 | $9.82 | $9.66 | $9.78 | $9.78 | 922,304 |
| 2017-05-23 | $9.83 | $9.95 | $9.70 | $9.83 | $9.83 | 1,423,493 |
| 2017-05-22 | $9.23 | $9.85 | $9.23 | $9.82 | $9.82 | 2,016,138 |
| 2017-05-19 | $9.18 | $9.29 | $9.09 | $9.19 | $9.19 | 1,109,577 |
| 2017-05-18 | $9.23 | $9.31 | $9.12 | $9.14 | $9.14 | 1,294,935 |
| 2017-05-17 | $9.52 | $9.55 | $9.21 | $9.22 | $9.22 | 1,569,739 |
| 2017-05-16 | $9.62 | $9.70 | $9.54 | $9.67 | $9.67 | 1,501,682 |
| 2017-05-15 | $9.54 | $9.74 | $9.54 | $9.62 | $9.62 | 1,154,957 |
| 2017-05-12 | $9.43 | $9.59 | $9.23 | $9.51 | $9.51 | 1,223,159 |
| 2017-05-11 | $9.44 | $9.53 | $9.32 | $9.46 | $9.46 | 844,472 |
| 2017-05-10 | $9.55 | $9.65 | $9.43 | $9.49 | $9.49 | 1,251,877 |
| 2017-05-09 | $9.29 | $9.59 | $9.25 | $9.58 | $9.58 | 1,735,916 |
| 2017-05-08 | $9.49 | $9.54 | $9.17 | $9.29 | $9.29 | 3,751,753 |
| 2017-05-05 | $9.72 | $9.93 | $9.13 | $9.55 | $9.55 | 5,224,743 |
| 2017-05-04 | $10.08 | $10.34 | $9.77 | $9.95 | $9.95 | 3,771,526 |
| 2017-05-03 | $9.88 | $10.01 | $9.72 | $9.99 | $9.99 | 1,207,396 |
| 2017-05-02 | $9.90 | $9.96 | $9.78 | $9.92 | $9.92 | 1,461,855 |
| 2017-05-01 | $9.96 | $10.01 | $9.83 | $9.86 | $9.86 | 1,196,681 |
| 2017-04-28 | $10.28 | $10.31 | $9.89 | $9.92 | $9.92 | 1,352,537 |
| 2017-04-27 | $10.00 | $10.24 | $9.93 | $10.24 | $10.24 | 2,283,682 |
| 2017-04-26 | $10.14 | $10.17 | $9.96 | $9.98 | $9.98 | 991,554 |
| 2017-04-25 | $10.27 | $10.37 | $10.13 | $10.14 | $10.14 | 1,076,174 |
| 2017-04-24 | $9.79 | $10.25 | $9.71 | $10.18 | $10.18 | 2,373,426 |
| 2017-04-21 | $9.63 | $9.86 | $9.57 | $9.63 | $9.63 | 1,636,390 |
| 2017-04-20 | $9.60 | $9.77 | $9.54 | $9.72 | $9.72 | 936,509 |
| 2017-04-19 | $9.67 | $9.74 | $9.52 | $9.54 | $9.54 | 1,370,553 |
| 2017-04-18 | $9.65 | $9.73 | $9.52 | $9.59 | $9.59 | 1,239,781 |
| 2017-04-17 | $9.48 | $9.77 | $9.45 | $9.75 | $9.75 | 1,518,695 |
| 2017-04-13 | $9.42 | $9.67 | $9.36 | $9.45 | $9.45 | 1,458,466 |
| 2017-04-12 | $9.48 | $9.54 | $9.32 | $9.35 | $9.35 | 961,439 |
| 2017-04-11 | $9.62 | $9.71 | $9.49 | $9.51 | $9.51 | 1,433,366 |
| 2017-04-10 | $9.85 | $9.87 | $9.51 | $9.64 | $9.64 | 1,551,858 |
| 2017-04-07 | $9.90 | $9.93 | $9.79 | $9.87 | $9.87 | 2,418,860 |
| 2017-04-06 | $9.63 | $9.94 | $9.58 | $9.93 | $9.93 | 2,970,808 |
| 2017-04-05 | $10.34 | $10.45 | $9.62 | $9.63 | $9.63 | 2,746,431 |
| 2017-04-04 | $10.12 | $10.31 | $10.00 | $10.30 | $10.30 | 2,508,498 |
| 2017-04-03 | $10.25 | $10.28 | $10.05 | $10.15 | $10.15 | 1,593,877 |
| 2017-03-31 | $10.38 | $10.43 | $10.22 | $10.23 | $10.23 | 1,497,672 |
| 2017-03-30 | $10.39 | $10.50 | $10.33 | $10.40 | $10.40 | 1,474,506 |
| 2017-03-29 | $10.55 | $10.58 | $10.36 | $10.42 | $10.42 | 2,608,905 |
| 2017-03-28 | $10.80 | $10.81 | $10.58 | $10.59 | $10.59 | 2,087,467 |
| 2017-03-27 | $10.59 | $10.92 | $10.58 | $10.88 | $10.88 | 941,918 |
| 2017-03-24 | $10.90 | $11.05 | $10.71 | $10.85 | $10.85 | 1,951,996 |
| 2017-03-23 | $10.69 | $10.97 | $10.61 | $10.86 | $10.86 | 1,448,465 |
| 2017-03-22 | $10.49 | $10.70 | $10.45 | $10.69 | $10.69 | 1,466,899 |
| 2017-03-21 | $11.04 | $11.15 | $10.50 | $10.50 | $10.50 | 2,864,622 |
| 2017-03-20 | $11.12 | $11.15 | $10.90 | $10.91 | $10.91 | 1,134,158 |
| 2017-03-17 | $11.19 | $11.41 | $11.12 | $11.13 | $11.13 | 2,067,691 |
| 2017-03-16 | $11.10 | $11.51 | $10.96 | $11.20 | $11.20 | 3,700,860 |
| 2017-03-15 | $10.23 | $10.36 | $10.20 | $10.35 | $10.35 | 1,111,215 |
| 2017-03-14 | $10.30 | $10.35 | $10.15 | $10.18 | $10.18 | 1,172,394 |
| 2017-03-13 | $10.46 | $10.58 | $10.33 | $10.35 | $10.35 | 1,103,446 |
| 2017-03-10 | $10.54 | $10.59 | $10.39 | $10.48 | $10.48 | 1,280,879 |
| 2017-03-09 | $10.64 | $10.65 | $10.33 | $10.49 | $10.49 | 1,508,012 |
| 2017-03-08 | $10.71 | $10.90 | $10.60 | $10.64 | $10.64 | 1,417,367 |
| 2017-03-07 | $10.78 | $10.85 | $10.61 | $10.69 | $10.69 | 1,626,494 |
| 2017-03-06 | $10.74 | $10.84 | $10.69 | $10.82 | $10.82 | 1,180,647 |
| 2017-03-03 | $10.77 | $10.90 | $10.68 | $10.89 | $10.89 | 1,653,635 |
| 2017-03-02 | $10.90 | $10.92 | $10.75 | $10.77 | $10.77 | 1,196,265 |
| 2017-03-01 | $11.01 | $11.12 | $10.87 | $10.92 | $10.92 | 1,615,501 |
| 2017-02-28 | $11.02 | $11.02 | $10.78 | $10.85 | $10.85 | 2,097,413 |
| 2017-02-27 | $10.87 | $11.05 | $10.82 | $11.05 | $11.05 | 2,172,245 |
| 2017-02-24 | $10.82 | $11.08 | $10.82 | $10.87 | $10.87 | 1,385,220 |
| 2017-02-23 | $11.24 | $11.24 | $10.81 | $11.03 | $11.03 | 2,641,351 |
| 2017-02-22 | $11.29 | $11.32 | $11.06 | $11.20 | $11.20 | 2,106,804 |
| 2017-02-21 | $11.35 | $11.52 | $11.28 | $11.30 | $11.30 | 2,088,610 |
| 2017-02-17 | $11.39 | $11.40 | $11.25 | $11.36 | $11.36 | 2,063,781 |
| 2017-02-16 | $11.45 | $11.91 | $11.31 | $11.45 | $11.45 | 4,309,645 |
| 2017-02-15 | $12.30 | $12.30 | $11.73 | $11.75 | $11.75 | 3,924,000 |
| 2017-02-14 | $11.98 | $12.38 | $11.87 | $12.33 | $12.33 | 5,204,814 |
| 2017-02-13 | $11.94 | $12.50 | $11.55 | $12.10 | $12.10 | 6,173,442 |
| 2017-02-10 | $10.99 | $12.30 | $10.93 | $11.96 | $11.96 | 16,639,335 |
| 2017-02-09 | $9.14 | $9.46 | $9.14 | $9.40 | $9.40 | 5,214,231 |
| 2017-02-08 | $9.24 | $9.25 | $9.04 | $9.18 | $9.18 | 2,527,829 |
| 2017-02-07 | $9.36 | $9.50 | $9.25 | $9.30 | $9.30 | 3,176,012 |
| 2017-02-06 | $9.29 | $9.40 | $9.11 | $9.34 | $9.34 | 2,677,191 |
| 2017-02-03 | $9.12 | $9.40 | $9.03 | $9.37 | $9.37 | 3,043,922 |
| 2017-02-02 | $9.00 | $9.03 | $8.85 | $9.01 | $9.01 | 2,158,613 |
| 2017-02-01 | $9.05 | $9.13 | $8.82 | $9.01 | $9.01 | 1,996,327 |
| 2017-01-31 | $8.81 | $9.01 | $8.70 | $9.01 | $9.01 | 1,939,868 |
| 2017-01-30 | $8.82 | $8.89 | $8.72 | $8.86 | $8.86 | 1,584,045 |
| 2017-01-27 | $8.71 | $8.91 | $8.61 | $8.89 | $8.89 | 1,694,365 |
| 2017-01-26 | $8.91 | $8.93 | $8.64 | $8.68 | $8.68 | 1,064,198 |
| 2017-01-25 | $8.90 | $9.02 | $8.88 | $8.89 | $8.89 | 1,567,884 |
| 2017-01-24 | $8.54 | $8.85 | $8.54 | $8.82 | $8.82 | 1,541,076 |
| 2017-01-23 | $8.57 | $8.59 | $8.43 | $8.52 | $8.52 | 777,153 |
| 2017-01-20 | $8.57 | $8.69 | $8.56 | $8.60 | $8.60 | 969,656 |
| 2017-01-19 | $8.42 | $8.65 | $8.38 | $8.54 | $8.54 | 1,155,813 |
| 2017-01-18 | $8.50 | $8.50 | $8.35 | $8.43 | $8.43 | 1,066,484 |
| 2017-01-17 | $8.65 | $8.65 | $8.40 | $8.43 | $8.43 | 1,152,067 |
| 2017-01-13 | $8.73 | $8.84 | $8.68 | $8.73 | $8.73 | 532,153 |
| 2017-01-12 | $8.74 | $8.78 | $8.59 | $8.70 | $8.70 | 1,099,062 |
| 2017-01-11 | $8.54 | $8.84 | $8.51 | $8.78 | $8.78 | 1,477,815 |
| 2017-01-10 | $8.68 | $8.73 | $8.48 | $8.53 | $8.53 | 1,068,005 |
| 2017-01-09 | $8.85 | $8.88 | $8.68 | $8.68 | $8.68 | 1,138,203 |
| 2017-01-06 | $8.80 | $8.89 | $8.75 | $8.84 | $8.84 | 1,725,443 |
| 2017-01-05 | $8.88 | $8.91 | $8.66 | $8.79 | $8.79 | 1,383,094 |
| 2017-01-04 | $8.78 | $8.91 | $8.75 | $8.91 | $8.91 | 1,880,623 |
| 2017-01-03 | $8.61 | $8.72 | $8.47 | $8.72 | $8.72 | 1,670,441 |
| 2016-12-30 | $8.57 | $8.59 | $8.42 | $8.49 | $8.49 | 1,361,686 |
| 2016-12-29 | $8.49 | $8.60 | $8.42 | $8.55 | $8.55 | 1,118,541 |
| 2016-12-28 | $8.58 | $8.62 | $8.44 | $8.46 | $8.46 | 1,093,754 |
| 2016-12-27 | $8.44 | $8.60 | $8.42 | $8.52 | $8.52 | 1,466,358 |
| 2016-12-23 | $8.44 | $8.50 | $8.29 | $8.45 | $8.45 | 1,470,554 |
| 2016-12-22 | $8.73 | $8.75 | $8.39 | $8.42 | $8.42 | 1,878,938 |
| 2016-12-21 | $8.89 | $8.96 | $8.71 | $8.71 | $8.71 | 933,658 |
| 2016-12-20 | $9.00 | $9.10 | $8.83 | $8.87 | $8.87 | 871,600 |
| 2016-12-19 | $8.88 | $9.05 | $8.86 | $8.97 | $8.97 | 892,201 |
| 2016-12-16 | $9.07 | $9.07 | $8.76 | $8.86 | $8.86 | 2,446,072 |
| 2016-12-15 | $8.95 | $9.12 | $8.85 | $9.07 | $9.07 | 1,894,717 |
| 2016-12-14 | $8.65 | $9.01 | $8.63 | $8.91 | $8.91 | 2,359,860 |
| 2016-12-13 | $8.73 | $8.80 | $8.58 | $8.68 | $8.68 | 1,151,028 |
| 2016-12-12 | $8.77 | $8.85 | $8.52 | $8.68 | $8.68 | 2,257,015 |
| 2016-12-09 | $9.13 | $9.16 | $8.75 | $8.85 | $8.85 | 1,566,286 |
| 2016-12-08 | $8.58 | $9.09 | $8.58 | $9.09 | $9.09 | 2,931,746 |
| 2016-12-07 | $8.47 | $8.52 | $8.32 | $8.48 | $8.48 | 2,326,652 |
| 2016-12-06 | $8.35 | $8.49 | $8.24 | $8.47 | $8.47 | 1,050,066 |
| 2016-12-05 | $8.27 | $8.49 | $8.25 | $8.34 | $8.34 | 1,097,416 |
| 2016-12-02 | $8.32 | $8.35 | $8.10 | $8.18 | $8.18 | 1,477,103 |
| 2016-12-01 | $8.52 | $8.61 | $8.31 | $8.36 | $8.36 | 1,763,972 |
| 2016-11-30 | $8.59 | $8.59 | $8.43 | $8.50 | $8.50 | 1,783,784 |
| 2016-11-29 | $8.52 | $8.65 | $8.49 | $8.50 | $8.50 | 1,126,731 |
| 2016-11-28 | $8.50 | $8.63 | $8.42 | $8.51 | $8.51 | 1,550,812 |
| 2016-11-25 | $8.62 | $8.65 | $8.49 | $8.57 | $8.57 | 504,143 |
| 2016-11-23 | $8.56 | $8.65 | $8.43 | $8.62 | $8.62 | 1,335,942 |
| 2016-11-22 | $8.39 | $8.59 | $8.30 | $8.54 | $8.54 | 1,814,741 |
| 2016-11-21 | $8.25 | $8.37 | $8.17 | $8.37 | $8.37 | 1,618,799 |
| 2016-11-18 | $8.28 | $8.31 | $8.15 | $8.21 | $8.21 | 2,243,849 |
| 2016-11-17 | $8.62 | $8.62 | $8.22 | $8.23 | $8.23 | 2,056,165 |
| 2016-11-16 | $8.61 | $8.71 | $8.51 | $8.66 | $8.66 | 1,146,561 |
| 2016-11-15 | $8.59 | $8.77 | $8.49 | $8.69 | $8.69 | 1,162,263 |
| 2016-11-14 | $8.59 | $8.68 | $8.49 | $8.59 | $8.59 | 1,455,151 |
| 2016-11-11 | $8.31 | $8.58 | $8.21 | $8.51 | $8.51 | 2,395,035 |
| 2016-11-10 | $8.33 | $8.51 | $8.12 | $8.33 | $8.33 | 1,808,668 |
| 2016-11-09 | $7.75 | $8.23 | $7.60 | $8.15 | $8.15 | 2,636,730 |
| 2016-11-08 | $7.70 | $8.19 | $7.61 | $7.90 | $7.90 | 2,212,428 |
| 2016-11-07 | $7.49 | $7.79 | $7.37 | $7.71 | $7.71 | 1,476,575 |
| 2016-11-04 | $7.33 | $7.40 | $7.23 | $7.32 | $7.32 | 2,511,525 |
| 2016-11-03 | $7.45 | $7.47 | $7.34 | $7.34 | $7.34 | 1,904,445 |
| 2016-11-02 | $7.54 | $7.78 | $7.38 | $7.41 | $7.41 | 3,111,526 |
| 2016-11-01 | $7.87 | $7.89 | $7.51 | $7.59 | $7.59 | 2,995,153 |
| 2016-10-31 | $7.95 | $8.04 | $7.70 | $7.80 | $7.80 | 2,657,355 |
| 2016-10-28 | $7.91 | $8.17 | $7.84 | $7.93 | $7.93 | 3,210,193 |
| 2016-10-27 | $7.99 | $8.60 | $7.82 | $7.94 | $7.94 | 10,066,984 |
| 2016-10-26 | $8.78 | $9.25 | $8.76 | $9.23 | $9.23 | 4,276,271 |
| 2016-10-25 | $8.96 | $8.96 | $8.69 | $8.78 | $8.78 | 1,428,431 |
| 2016-10-24 | $8.89 | $9.03 | $8.81 | $8.88 | $8.88 | 1,907,353 |
| 2016-10-21 | $8.76 | $8.86 | $8.67 | $8.80 | $8.80 | 1,305,545 |
| 2016-10-20 | $8.91 | $9.02 | $8.82 | $8.89 | $8.89 | 1,257,357 |
| 2016-10-19 | $8.80 | $8.97 | $8.72 | $8.91 | $8.91 | 1,200,148 |
| 2016-10-18 | $8.75 | $8.86 | $8.66 | $8.78 | $8.78 | 1,404,450 |
| 2016-10-17 | $8.82 | $8.89 | $8.62 | $8.62 | $8.62 | 1,581,972 |
| 2016-10-14 | $8.89 | $8.99 | $8.78 | $8.84 | $8.84 | 1,286,769 |
| 2016-10-13 | $8.80 | $8.88 | $8.64 | $8.81 | $8.81 | 1,642,273 |
| 2016-10-12 | $9.01 | $9.08 | $8.71 | $8.89 | $8.89 | 1,608,562 |
| 2016-10-11 | $9.34 | $9.47 | $9.04 | $9.05 | $9.05 | 1,578,113 |
| 2016-10-10 | $9.48 | $9.58 | $9.44 | $9.44 | $9.44 | 864,871 |
| 2016-10-07 | $9.57 | $9.62 | $9.31 | $9.42 | $9.42 | 1,693,998 |
| 2016-10-06 | $9.54 | $9.62 | $9.37 | $9.57 | $9.57 | 1,691,318 |
| 2016-10-05 | $9.15 | $9.58 | $9.04 | $9.49 | $9.49 | 2,486,341 |
| 2016-10-04 | $8.95 | $9.17 | $8.95 | $9.08 | $9.08 | 2,535,243 |
| 2016-10-03 | $8.95 | $9.09 | $8.92 | $8.96 | $8.96 | 1,429,968 |
| 2016-09-30 | $8.82 | $9.08 | $8.76 | $9.03 | $9.03 | 1,631,932 |
| 2016-09-29 | $9.13 | $9.20 | $8.86 | $8.87 | $8.87 | 1,716,676 |
| 2016-09-28 | $8.99 | $9.21 | $8.96 | $9.10 | $9.10 | 1,809,973 |
| 2016-09-27 | $8.66 | $8.96 | $8.66 | $8.96 | $8.96 | 935,669 |
| 2016-09-26 | $8.79 | $8.89 | $8.69 | $8.71 | $8.71 | 1,121,384 |
| 2016-09-23 | $8.83 | $8.96 | $8.82 | $8.85 | $8.85 | 1,151,827 |
| 2016-09-22 | $8.81 | $8.93 | $8.73 | $8.92 | $8.92 | 1,921,890 |
| 2016-09-21 | $8.53 | $8.70 | $8.49 | $8.70 | $8.70 | 1,625,416 |
| 2016-09-20 | $8.60 | $8.62 | $8.44 | $8.48 | $8.48 | 1,370,340 |
| 2016-09-19 | $8.52 | $8.63 | $8.48 | $8.53 | $8.53 | 1,464,685 |
| 2016-09-16 | $8.45 | $8.51 | $8.35 | $8.49 | $8.49 | 2,358,904 |
| 2016-09-15 | $8.44 | $8.58 | $8.41 | $8.47 | $8.47 | 2,108,630 |
| 2016-09-14 | $8.53 | $8.61 | $8.34 | $8.40 | $8.40 | 2,932,161 |
| 2016-09-13 | $8.48 | $8.69 | $8.41 | $8.49 | $8.49 | 2,828,045 |
| 2016-09-12 | $8.55 | $8.63 | $8.37 | $8.60 | $8.60 | 1,870,816 |
| 2016-09-09 | $8.68 | $8.87 | $8.50 | $8.60 | $8.60 | 2,854,456 |
| 2016-09-08 | $8.79 | $8.84 | $8.67 | $8.73 | $8.73 | 2,738,177 |
| 2016-09-07 | $8.92 | $8.97 | $8.75 | $8.79 | $8.79 | 2,095,046 |
| 2016-09-06 | $8.78 | $9.07 | $8.77 | $8.92 | $8.92 | 2,245,437 |
| 2016-09-02 | $8.88 | $8.94 | $8.76 | $8.85 | $8.85 | 1,406,556 |
| 2016-09-01 | $8.56 | $8.81 | $8.54 | $8.80 | $8.80 | 1,835,064 |
| 2016-08-31 | $8.61 | $8.77 | $8.53 | $8.58 | $8.58 | 1,776,499 |
| 2016-08-30 | $8.60 | $8.79 | $8.58 | $8.65 | $8.65 | 1,648,257 |
| 2016-08-29 | $8.68 | $8.68 | $8.54 | $8.57 | $8.57 | 2,604,133 |
| 2016-08-26 | $8.59 | $8.70 | $8.53 | $8.63 | $8.63 | 2,318,084 |
| 2016-08-25 | $8.49 | $8.66 | $8.26 | $8.61 | $8.61 | 3,835,578 |
| 2016-08-24 | $9.05 | $9.18 | $8.86 | $8.87 | $8.87 | 2,712,161 |
| 2016-08-23 | $9.12 | $9.22 | $8.96 | $9.02 | $9.02 | 4,842,969 |
| 2016-08-22 | $8.90 | $9.13 | $8.90 | $9.09 | $9.09 | 2,759,567 |
| 2016-08-19 | $8.95 | $9.10 | $8.90 | $9.04 | $9.04 | 3,371,768 |
| 2016-08-18 | $9.10 | $9.13 | $8.87 | $8.95 | $8.95 | 4,676,728 |
| 2016-08-17 | $9.26 | $9.29 | $9.01 | $9.09 | $9.09 | 3,294,590 |
| 2016-08-16 | $9.23 | $9.57 | $9.18 | $9.30 | $9.30 | 2,723,364 |
| 2016-08-15 | $9.16 | $9.46 | $9.04 | $9.35 | $9.35 | 2,409,112 |
| 2016-08-12 | $9.04 | $9.16 | $8.93 | $9.06 | $9.06 | 2,272,261 |
| 2016-08-11 | $9.25 | $9.27 | $9.02 | $9.06 | $9.06 | 1,790,024 |
| 2016-08-10 | $9.47 | $9.47 | $9.12 | $9.18 | $9.18 | 2,356,916 |
| 2016-08-09 | $9.26 | $9.43 | $9.24 | $9.41 | $9.41 | 1,800,415 |
| 2016-08-08 | $9.40 | $9.50 | $9.25 | $9.29 | $9.29 | 2,068,684 |
| 2016-08-05 | $9.20 | $9.41 | $9.04 | $9.36 | $9.36 | 2,603,578 |
| 2016-08-04 | $8.94 | $9.02 | $8.92 | $9.02 | $9.02 | 3,979,679 |
| 2016-08-03 | $8.59 | $8.98 | $8.59 | $8.90 | $8.90 | 6,695,942 |
| 2016-08-02 | $8.54 | $8.85 | $8.48 | $8.62 | $8.62 | 4,917,652 |
| 2016-08-01 | $8.80 | $8.80 | $8.45 | $8.62 | $8.62 | 5,905,264 |
| 2016-07-29 | $8.36 | $8.81 | $8.28 | $8.76 | $8.76 | 10,599,269 |
| 2016-07-28 | $8.40 | $8.64 | $8.20 | $8.31 | $8.31 | 21,151,716 |
| 2016-07-27 | $12.80 | $13.24 | $12.30 | $12.51 | $12.51 | 5,621,608 |
| 2016-07-26 | $12.52 | $12.74 | $12.46 | $12.72 | $12.72 | 2,904,232 |
| 2016-07-25 | $12.39 | $12.69 | $12.23 | $12.52 | $12.52 | 3,104,295 |
| 2016-07-22 | $12.08 | $12.21 | $11.98 | $12.11 | $12.11 | 1,494,607 |
| 2016-07-21 | $12.13 | $12.31 | $12.04 | $12.10 | $12.10 | 2,940,714 |
| 2016-07-20 | $12.00 | $12.24 | $11.82 | $12.13 | $12.13 | 3,048,941 |
| 2016-07-19 | $12.20 | $12.37 | $11.86 | $11.87 | $11.87 | 2,710,827 |
| 2016-07-18 | $12.16 | $12.42 | $12.08 | $12.39 | $12.39 | 2,530,776 |
| 2016-07-15 | $12.12 | $12.26 | $11.92 | $12.10 | $12.10 | 2,791,200 |
| 2016-07-14 | $11.98 | $12.03 | $11.81 | $11.84 | $11.84 | 1,649,325 |
| 2016-07-13 | $11.87 | $11.97 | $11.64 | $11.74 | $11.74 | 1,600,977 |
| 2016-07-12 | $11.62 | $11.92 | $11.58 | $11.77 | $11.77 | 2,029,239 |
| 2016-07-11 | $11.43 | $11.54 | $11.41 | $11.45 | $11.45 | 1,352,156 |
| 2016-07-08 | $10.87 | $11.35 | $10.81 | $11.32 | $11.32 | 1,781,983 |
| 2016-07-07 | $10.89 | $10.99 | $10.62 | $10.76 | $10.76 | 1,597,220 |
| 2016-07-06 | $10.70 | $10.91 | $10.55 | $10.85 | $10.85 | 1,347,495 |
| 2016-07-05 | $11.01 | $11.07 | $10.80 | $10.82 | $10.82 | 914,148 |
| 2016-07-01 | $11.29 | $11.51 | $11.06 | $11.12 | $11.12 | 2,026,304 |
| 2016-06-30 | $10.89 | $11.29 | $10.77 | $11.28 | $11.28 | 2,657,238 |
| 2016-06-29 | $10.51 | $10.96 | $10.46 | $10.91 | $10.91 | 3,957,983 |
| 2016-06-28 | $10.43 | $10.55 | $10.18 | $10.37 | $10.37 | 2,903,898 |
| 2016-06-27 | $10.86 | $10.91 | $10.11 | $10.18 | $10.18 | 3,694,367 |
| 2016-06-24 | $11.47 | $11.63 | $10.95 | $10.96 | $10.96 | 5,078,926 |
| 2016-06-23 | $11.71 | $12.13 | $11.67 | $12.13 | $12.13 | 3,328,641 |
| 2016-06-22 | $11.50 | $11.70 | $11.43 | $11.55 | $11.55 | 2,356,183 |
| 2016-06-21 | $11.64 | $11.64 | $11.15 | $11.45 | $11.45 | 4,150,031 |
| 2016-06-20 | $12.18 | $12.21 | $11.65 | $11.67 | $11.67 | 4,027,823 |
| 2016-06-17 | $12.42 | $12.50 | $12.10 | $12.15 | $12.15 | 2,607,363 |
| 2016-06-16 | $12.33 | $12.48 | $12.15 | $12.40 | $12.40 | 1,609,497 |
| 2016-06-15 | $12.49 | $12.62 | $12.42 | $12.46 | $12.46 | 1,784,805 |
| 2016-06-14 | $12.46 | $12.53 | $12.28 | $12.48 | $12.48 | 1,539,359 |
| 2016-06-13 | $12.64 | $12.75 | $12.47 | $12.49 | $12.49 | 1,683,135 |
| 2016-06-10 | $12.87 | $12.89 | $12.62 | $12.69 | $12.69 | 1,972,190 |
| 2016-06-09 | $13.09 | $13.17 | $12.93 | $13.00 | $13.00 | 2,327,130 |
| 2016-06-08 | $13.29 | $13.33 | $13.13 | $13.15 | $13.15 | 3,275,934 |
| 2016-06-07 | $13.34 | $13.34 | $13.12 | $13.26 | $13.26 | 3,043,542 |
| 2016-06-06 | $13.46 | $13.46 | $13.27 | $13.29 | $13.29 | 1,885,630 |
| 2016-06-03 | $13.46 | $13.53 | $13.27 | $13.47 | $13.47 | 2,651,339 |
| 2016-06-02 | $13.63 | $13.81 | $13.19 | $13.36 | $13.36 | 2,832,335 |
| 2016-06-01 | $13.00 | $13.22 | $13.00 | $13.21 | $13.21 | 1,817,611 |
| 2016-05-31 | $13.19 | $13.22 | $13.04 | $13.11 | $13.11 | 1,514,186 |
| 2016-05-27 | $13.00 | $13.25 | $12.87 | $13.20 | $13.20 | 1,640,204 |
| 2016-05-26 | $13.15 | $13.18 | $13.00 | $13.06 | $13.06 | 1,680,503 |
| 2016-05-25 | $12.98 | $13.26 | $12.95 | $13.10 | $13.10 | 1,808,600 |
| 2016-05-24 | $12.96 | $13.06 | $12.76 | $12.97 | $12.97 | 2,172,525 |
| 2016-05-23 | $12.39 | $12.99 | $12.36 | $12.89 | $12.89 | 3,312,487 |
| 2016-05-20 | $12.20 | $12.38 | $12.20 | $12.35 | $12.35 | 2,128,216 |
| 2016-05-19 | $12.07 | $12.20 | $11.99 | $12.16 | $12.16 | 2,248,338 |
| 2016-05-18 | $11.91 | $12.16 | $11.88 | $12.12 | $12.12 | 1,803,050 |
| 2016-05-17 | $12.05 | $12.16 | $11.90 | $11.93 | $11.93 | 1,468,473 |
| 2016-05-16 | $11.91 | $12.19 | $11.87 | $12.07 | $12.07 | 1,691,907 |
| 2016-05-13 | $11.71 | $11.97 | $11.71 | $11.88 | $11.88 | 1,919,613 |
| 2016-05-12 | $12.13 | $12.22 | $11.82 | $11.85 | $11.85 | 1,558,073 |
| 2016-05-11 | $12.09 | $12.25 | $12.04 | $12.09 | $12.09 | 1,126,550 |
| 2016-05-10 | $12.35 | $12.35 | $12.02 | $12.17 | $12.17 | 1,717,950 |
| 2016-05-09 | $11.96 | $12.37 | $11.93 | $12.25 | $12.25 | 2,826,827 |
| 2016-05-06 | $12.16 | $12.16 | $11.57 | $12.00 | $12.00 | 3,391,770 |
| 2016-05-05 | $12.15 | $12.28 | $11.84 | $11.88 | $11.88 | 3,018,282 |
| 2016-05-04 | $12.02 | $12.32 | $11.99 | $12.14 | $12.14 | 5,294,599 |
| 2016-05-03 | $11.76 | $12.00 | $11.50 | $11.52 | $11.52 | 2,750,769 |
| 2016-05-02 | $11.88 | $12.10 | $11.79 | $11.86 | $11.86 | 3,175,606 |
| 2016-04-29 | $12.07 | $12.23 | $11.80 | $11.89 | $11.89 | 7,577,639 |
| 2016-04-28 | $12.92 | $13.00 | $11.76 | $12.01 | $12.01 | 20,431,506 |
| 2016-04-27 | $15.05 | $15.71 | $15.05 | $15.57 | $15.57 | 3,100,343 |
| 2016-04-26 | $14.87 | $15.28 | $14.79 | $15.12 | $15.12 | 1,926,181 |
| 2016-04-25 | $14.67 | $14.82 | $14.30 | $14.77 | $14.77 | 3,586,058 |
| 2016-04-22 | $14.75 | $14.94 | $14.56 | $14.66 | $14.66 | 3,117,383 |
| 2016-04-21 | $14.71 | $14.80 | $14.54 | $14.73 | $14.73 | 1,539,274 |
| 2016-04-20 | $14.51 | $14.84 | $14.39 | $14.69 | $14.69 | 2,197,673 |
| 2016-04-19 | $15.07 | $15.07 | $14.43 | $14.58 | $14.58 | 3,887,477 |
| 2016-04-18 | $15.22 | $15.22 | $14.85 | $14.98 | $14.98 | 3,158,513 |
| 2016-04-15 | $15.47 | $15.52 | $15.18 | $15.26 | $15.26 | 2,504,222 |
| 2016-04-14 | $15.49 | $15.59 | $15.26 | $15.32 | $15.32 | 1,411,748 |
| 2016-04-13 | $15.10 | $15.50 | $15.07 | $15.45 | $15.45 | 1,610,043 |
| 2016-04-12 | $14.82 | $15.03 | $14.66 | $14.97 | $14.97 | 1,523,304 |
| 2016-04-11 | $15.19 | $15.39 | $14.94 | $15.00 | $15.00 | 1,559,884 |
| 2016-04-08 | $14.96 | $15.44 | $14.90 | $15.09 | $15.09 | 1,739,123 |
| 2016-04-07 | $15.11 | $15.18 | $14.59 | $14.67 | $14.67 | 1,834,818 |
| 2016-04-06 | $15.09 | $15.28 | $14.80 | $15.23 | $15.23 | 2,375,554 |
| 2016-04-05 | $15.28 | $15.46 | $15.08 | $15.12 | $15.12 | 1,502,155 |
| 2016-04-04 | $15.79 | $15.86 | $15.28 | $15.39 | $15.39 | 2,404,738 |
| 2016-04-01 | $15.89 | $15.94 | $15.70 | $15.82 | $15.82 | 1,132,262 |
| 2016-03-31 | $15.78 | $16.25 | $15.66 | $16.06 | $16.06 | 1,486,990 |
| 2016-03-30 | $15.95 | $16.04 | $15.51 | $15.76 | $15.76 | 1,869,560 |
| 2016-03-29 | $15.21 | $15.85 | $15.04 | $15.80 | $15.80 | 1,485,767 |
| 2016-03-28 | $15.29 | $15.46 | $15.05 | $15.24 | $15.24 | 1,356,309 |
| 2016-03-24 | $14.95 | $15.59 | $14.77 | $15.30 | $15.30 | 2,051,194 |
| 2016-03-23 | $15.56 | $15.69 | $14.93 | $15.00 | $15.00 | 2,513,548 |
| 2016-03-22 | $16.50 | $16.50 | $15.13 | $15.56 | $15.56 | 7,219,309 |
| 2016-03-21 | $16.30 | $17.04 | $16.30 | $16.82 | $16.82 | 1,462,855 |
| 2016-03-18 | $16.44 | $16.60 | $16.27 | $16.38 | $16.38 | 1,497,335 |
| 2016-03-17 | $15.93 | $16.42 | $15.73 | $16.35 | $16.35 | 1,223,501 |
| 2016-03-16 | $15.70 | $16.01 | $15.64 | $15.98 | $15.98 | 969,416 |
| 2016-03-15 | $15.78 | $15.96 | $15.64 | $15.84 | $15.84 | 2,032,833 |
| 2016-03-14 | $15.55 | $16.17 | $15.38 | $15.93 | $15.93 | 1,761,373 |
| 2016-03-11 | $15.54 | $15.65 | $15.19 | $15.63 | $15.63 | 2,568,674 |
| 2016-03-10 | $15.23 | $15.59 | $14.98 | $15.27 | $15.27 | 2,261,537 |
| 2016-03-09 | $15.09 | $15.74 | $15.09 | $15.16 | $15.16 | 1,918,140 |
| 2016-03-08 | $15.26 | $15.42 | $14.81 | $15.04 | $15.04 | 2,027,181 |
| 2016-03-07 | $15.26 | $15.68 | $15.17 | $15.42 | $15.42 | 2,134,868 |
| 2016-03-04 | $14.76 | $15.49 | $14.73 | $15.39 | $15.39 | 2,904,350 |
| 2016-03-03 | $15.01 | $15.05 | $14.16 | $14.71 | $14.71 | 4,319,194 |
| 2016-03-02 | $16.01 | $16.03 | $15.10 | $15.42 | $15.42 | 2,521,408 |
| 2016-03-01 | $15.80 | $16.04 | $15.58 | $16.00 | $16.00 | 1,059,068 |
| 2016-02-29 | $15.66 | $15.99 | $15.50 | $15.69 | $15.69 | 1,680,127 |
| 2016-02-26 | $15.91 | $15.93 | $15.54 | $15.60 | $15.60 | 1,418,412 |
| 2016-02-25 | $15.50 | $15.81 | $15.34 | $15.80 | $15.80 | 1,345,235 |
| 2016-02-24 | $15.00 | $15.46 | $14.88 | $15.43 | $15.43 | 952,530 |
| 2016-02-23 | $15.60 | $15.61 | $15.19 | $15.20 | $15.20 | 1,182,679 |
| 2016-02-22 | $15.38 | $15.78 | $15.30 | $15.64 | $15.64 | 1,978,812 |
| 2016-02-19 | $14.66 | $15.23 | $14.53 | $15.13 | $15.13 | 1,479,584 |
| 2016-02-18 | $14.93 | $15.05 | $14.55 | $14.74 | $14.74 | 1,565,380 |
| 2016-02-17 | $14.73 | $15.06 | $14.62 | $14.93 | $14.93 | 2,530,822 |
| 2016-02-16 | $14.99 | $15.14 | $13.90 | $14.71 | $14.71 | 3,890,211 |
| 2016-02-12 | $14.10 | $15.37 | $13.22 | $14.82 | $14.82 | 8,129,211 |
| 2016-02-11 | $13.70 | $14.24 | $13.53 | $13.96 | $13.96 | 3,875,456 |
| 2016-02-10 | $13.51 | $14.27 | $13.50 | $13.81 | $13.81 | 3,533,024 |
| 2016-02-09 | $13.08 | $13.75 | $13.05 | $13.36 | $13.36 | 2,321,601 |
| 2016-02-08 | $13.72 | $14.18 | $13.02 | $13.28 | $13.28 | 4,017,505 |
| 2016-02-05 | $15.60 | $15.86 | $14.35 | $14.40 | $14.40 | 2,892,115 |
| 2016-02-04 | $15.38 | $15.84 | $15.10 | $15.69 | $15.69 | 2,039,106 |
| 2016-02-03 | $14.75 | $15.42 | $14.69 | $15.39 | $15.39 | 2,408,659 |
| 2016-02-02 | $14.97 | $15.11 | $14.41 | $14.57 | $14.57 | 1,393,727 |
| 2016-02-01 | $15.08 | $15.19 | $14.90 | $15.01 | $15.01 | 1,431,054 |
| 2016-01-29 | $14.34 | $15.32 | $14.34 | $15.32 | $15.32 | 2,389,283 |
| 2016-01-28 | $14.53 | $14.72 | $14.24 | $14.35 | $14.35 | 1,327,867 |
| 2016-01-27 | $14.51 | $14.94 | $14.24 | $14.35 | $14.35 | 1,124,537 |
| 2016-01-26 | $14.50 | $14.75 | $14.15 | $14.50 | $14.50 | 1,199,982 |
| 2016-01-25 | $14.94 | $14.94 | $14.36 | $14.39 | $14.39 | 1,064,897 |
| 2016-01-22 | $14.49 | $15.10 | $14.41 | $14.99 | $14.99 | 2,760,316 |
| 2016-01-21 | $14.43 | $14.80 | $14.12 | $14.22 | $14.22 | 1,519,347 |
| 2016-01-20 | $14.32 | $14.50 | $13.62 | $14.36 | $14.36 | 3,877,199 |
| 2016-01-19 | $15.00 | $15.07 | $14.29 | $14.54 | $14.54 | 1,974,449 |
| 2016-01-15 | $15.10 | $15.34 | $14.57 | $14.80 | $14.80 | 3,001,829 |
| 2016-01-14 | $15.58 | $15.88 | $15.22 | $15.67 | $15.67 | 3,391,484 |
| 2016-01-13 | $16.34 | $16.42 | $15.31 | $15.42 | $15.42 | 2,304,577 |
| 2016-01-12 | $16.46 | $16.57 | $15.95 | $16.19 | $16.19 | 1,456,520 |
| 2016-01-11 | $16.00 | $16.39 | $15.81 | $16.30 | $16.30 | 2,060,765 |
| 2016-01-08 | $16.78 | $16.94 | $16.00 | $16.02 | $16.02 | 2,933,085 |
| 2016-01-07 | $16.78 | $17.17 | $16.50 | $16.71 | $16.71 | 3,012,568 |
| 2016-01-06 | $17.03 | $17.30 | $16.92 | $17.12 | $17.12 | 1,780,430 |
| 2016-01-05 | $17.55 | $17.78 | $16.97 | $17.26 | $17.26 | 2,307,211 |
| 2016-01-04 | $17.78 | $17.87 | $17.34 | $17.60 | $17.60 | 2,515,716 |
| 2015-12-31 | $18.26 | $18.54 | $18.12 | $18.12 | $18.12 | 1,277,400 |
| 2015-12-30 | $18.69 | $18.87 | $18.34 | $18.39 | $18.39 | 1,066,900 |
| 2015-12-29 | $18.60 | $19.16 | $18.51 | $18.74 | $18.74 | 1,158,700 |
| 2015-12-28 | $18.48 | $18.50 | $18.14 | $18.50 | $18.50 | 926,700 |
| 2015-12-24 | $18.21 | $18.67 | $18.15 | $18.51 | $18.51 | 1,009,300 |
| 2015-12-23 | $18.11 | $18.40 | $17.87 | $18.29 | $18.29 | 1,518,600 |
| 2015-12-22 | $18.26 | $18.26 | $17.56 | $18.00 | $18.00 | 1,911,900 |
| 2015-12-21 | $17.77 | $18.20 | $17.48 | $18.08 | $18.08 | 3,081,100 |
| 2015-12-18 | $17.94 | $18.56 | $17.72 | $17.74 | $17.74 | 4,405,400 |
| 2015-12-17 | $18.63 | $18.71 | $17.69 | $18.01 | $18.01 | 4,152,900 |
| 2015-12-16 | $18.99 | $19.13 | $18.18 | $18.56 | $18.56 | 2,547,800 |
| 2015-12-15 | $19.10 | $19.75 | $18.97 | $19.12 | $19.12 | 2,216,500 |
| 2015-12-14 | $19.82 | $19.92 | $18.80 | $18.96 | $18.96 | 2,624,300 |
| 2015-12-11 | $20.21 | $20.54 | $19.65 | $19.74 | $19.74 | 1,694,900 |
| 2015-12-10 | $20.50 | $20.88 | $20.25 | $20.47 | $20.47 | 2,888,000 |
| 2015-12-09 | $21.90 | $22.05 | $21.36 | $21.49 | $21.49 | 996,100 |
| 2015-12-08 | $21.76 | $22.03 | $21.42 | $21.93 | $21.93 | 878,100 |
| 2015-12-07 | $22.55 | $22.60 | $22.00 | $22.06 | $22.06 | 1,015,600 |
| 2015-12-04 | $21.95 | $22.58 | $21.86 | $22.52 | $22.52 | 1,492,500 |
| 2015-12-03 | $22.65 | $22.77 | $21.74 | $21.77 | $21.77 | 1,370,400 |
| 2015-12-02 | $22.48 | $22.85 | $22.41 | $22.51 | $22.51 | 1,119,200 |
| 2015-12-01 | $22.62 | $22.71 | $22.13 | $22.48 | $22.48 | 1,385,100 |
| 2015-11-30 | $22.44 | $22.78 | $22.43 | $22.52 | $22.52 | 1,134,100 |
| 2015-11-27 | $22.23 | $22.66 | $22.07 | $22.43 | $22.43 | 631,600 |
| 2015-11-25 | $22.06 | $22.50 | $21.96 | $22.17 | $22.17 | 792,100 |
| 2015-11-24 | $22.07 | $22.22 | $21.93 | $22.08 | $22.08 | 1,220,800 |
| 2015-11-23 | $21.65 | $22.18 | $21.60 | $22.03 | $22.03 | 1,395,800 |
| 2015-11-20 | $21.14 | $21.86 | $21.12 | $21.65 | $21.65 | 1,796,100 |
| 2015-11-19 | $21.22 | $21.30 | $20.92 | $20.99 | $20.99 | 928,400 |
| 2015-11-18 | $20.67 | $21.29 | $20.45 | $21.16 | $21.16 | 1,591,000 |
| 2015-11-17 | $21.00 | $21.35 | $20.83 | $20.87 | $20.87 | 1,150,400 |
| 2015-11-16 | $20.57 | $20.94 | $20.49 | $20.93 | $20.93 | 1,103,200 |
| 2015-11-13 | $20.70 | $20.75 | $20.32 | $20.55 | $20.55 | 1,318,700 |
| 2015-11-12 | $20.84 | $21.09 | $20.62 | $20.80 | $20.80 | 1,753,500 |
| 2015-11-11 | $20.50 | $21.25 | $20.33 | $20.99 | $20.99 | 1,978,500 |
| 2015-11-10 | $20.29 | $20.51 | $20.05 | $20.47 | $20.47 | 1,496,300 |
| 2015-11-09 | $20.86 | $20.96 | $20.28 | $20.41 | $20.41 | 1,714,300 |
| 2015-11-06 | $20.35 | $21.07 | $20.35 | $20.88 | $20.88 | 1,586,300 |
| 2015-11-05 | $20.38 | $20.76 | $20.20 | $20.73 | $20.73 | 2,089,700 |
| 2015-11-04 | $20.36 | $20.48 | $20.13 | $20.45 | $20.45 | 1,459,500 |
| 2015-11-03 | $20.10 | $20.70 | $20.00 | $20.35 | $20.35 | 2,159,300 |
| 2015-11-02 | $19.50 | $20.10 | $19.45 | $20.04 | $20.04 | 2,358,800 |
| 2015-10-30 | $19.55 | $19.99 | $19.43 | $19.76 | $19.76 | 2,042,000 |
| 2015-10-29 | $21.01 | $21.01 | $19.48 | $19.67 | $19.67 | 3,567,100 |
| 2015-10-28 | $20.09 | $21.14 | $19.60 | $21.12 | $21.12 | 7,496,500 |
| 2015-10-27 | $18.28 | $18.45 | $17.92 | $18.30 | $18.30 | 3,371,700 |
| 2015-10-26 | $18.44 | $18.68 | $18.19 | $18.29 | $18.29 | 2,072,600 |
| 2015-10-23 | $18.84 | $18.93 | $18.03 | $18.45 | $18.45 | 2,031,000 |
| 2015-10-22 | $17.84 | $19.06 | $17.76 | $18.63 | $18.63 | 3,052,200 |
| 2015-10-21 | $18.10 | $18.15 | $17.67 | $17.69 | $17.69 | 1,268,100 |
| 2015-10-20 | $18.03 | $18.15 | $17.81 | $18.03 | $18.03 | 1,647,700 |
| 2015-10-19 | $18.20 | $18.28 | $17.81 | $18.07 | $18.07 | 1,280,100 |
| 2015-10-16 | $17.96 | $18.39 | $17.67 | $18.31 | $18.31 | 2,631,600 |
| 2015-10-15 | $17.11 | $18.01 | $17.10 | $17.99 | $17.99 | 2,941,700 |
| 2015-10-14 | $17.35 | $17.51 | $16.98 | $17.05 | $17.05 | 3,341,500 |
| 2015-10-13 | $18.26 | $18.39 | $17.25 | $17.27 | $17.27 | 4,449,000 |
| 2015-10-12 | $19.27 | $19.47 | $18.33 | $18.35 | $18.35 | 2,951,800 |
| 2015-10-09 | $19.58 | $19.77 | $19.14 | $19.22 | $19.22 | 1,985,100 |
| 2015-10-08 | $20.50 | $20.50 | $19.74 | $19.85 | $19.85 | 1,790,000 |
| 2015-10-07 | $20.55 | $20.80 | $17.76 | $19.72 | $19.72 | 8,121,500 |
| 2015-10-06 | $20.82 | $20.96 | $20.23 | $20.51 | $20.51 | 1,459,900 |
| 2015-10-05 | $20.80 | $21.42 | $20.54 | $20.86 | $20.86 | 1,960,500 |
| 2015-10-02 | $19.86 | $20.76 | $19.66 | $20.74 | $20.74 | 1,510,100 |
| 2015-10-01 | $19.59 | $20.15 | $19.09 | $20.10 | $20.10 | 2,045,300 |
| 2015-09-30 | $19.37 | $19.60 | $19.10 | $19.55 | $19.55 | 1,253,400 |
| 2015-09-29 | $19.42 | $19.58 | $19.03 | $19.21 | $19.21 | 1,379,300 |
| 2015-09-28 | $20.08 | $20.30 | $19.37 | $19.42 | $19.42 | 1,650,700 |
| 2015-09-25 | $20.74 | $20.86 | $19.98 | $20.11 | $20.11 | 1,395,700 |
| 2015-09-24 | $20.53 | $20.64 | $19.97 | $20.54 | $20.54 | 1,592,200 |
| 2015-09-23 | $20.71 | $21.00 | $20.49 | $20.76 | $20.76 | 1,129,000 |
| 2015-09-22 | $20.75 | $20.95 | $20.19 | $20.55 | $20.55 | 1,443,200 |
| 2015-09-21 | $21.06 | $21.34 | $20.81 | $21.07 | $21.07 | 1,397,600 |
| 2015-09-18 | $20.98 | $21.27 | $20.74 | $21.03 | $21.03 | 2,860,000 |
| 2015-09-17 | $20.85 | $21.47 | $20.75 | $21.24 | $21.24 | 1,025,800 |
| 2015-09-16 | $20.92 | $21.03 | $20.48 | $20.97 | $20.97 | 754,500 |
| 2015-09-15 | $20.40 | $20.91 | $20.32 | $20.84 | $20.84 | 1,223,300 |
| 2015-09-14 | $20.25 | $20.58 | $20.25 | $20.41 | $20.41 | 1,157,800 |
| 2015-09-11 | $20.71 | $20.79 | $19.75 | $20.21 | $20.21 | 2,430,400 |
| 2015-09-10 | $20.75 | $21.10 | $20.57 | $20.89 | $20.89 | 1,466,000 |
| 2015-09-09 | $21.19 | $21.19 | $20.45 | $20.85 | $20.85 | 2,843,200 |
| 2015-09-08 | $20.88 | $20.93 | $20.28 | $20.57 | $20.57 | 4,683,000 |
| 2015-09-04 | $21.61 | $21.97 | $21.36 | $21.41 | $21.41 | 1,140,100 |