Sandstorm Gold Ltd (SAND) Exchange: NYSE
Data as of April 24, 2024
$5.41 ($0.17) 3.24%
Sandstorm Gold Ltd - Daily Information
Click for more stock information on Sandstorm Gold Ltd.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $5.30 |
| Previous Close | $5.41 |
| High | $5.44 |
| Low | $5.28 |
| Adjusted Open | $5.30 |
| Previous Adjusted Close | $5.41 |
| Adjusted High | $5.44 |
| Adjusted Low | $5.28 |
Invest in Sandstorm Gold Ltd (SAND)
Key People Sandstorm Gold Ltd
| Employee | Position |
|---|---|
| Nolan Watson | President, Chief Executive Officer & Director |
| Erfan Kazemi | Chief Financial Officer |
| Keith A. Laskowski | Vice President-Technical Services |
| Ian Grundy | Vice President-Corporate Development |
| Imola Götz | Vice President-Mining & Engineering |
| David I. Awram | Non-Independent Director & Senior Executive VP |
| Ron Ho | Vice President-Finance |
| George Darling | Senior Vice President-Engineering |
| Krysta Chapman | Treasurer |
| Kim Bergen | Director-Capital Markets |
| Livia Danila | Controller |
| Christine Gregory | Secretary |
| David Eric de Witt | Chairman |
| Andrew T. Swarthout | Independent Director |
| John Philip Adrian Budreski | Independent Director |
| Mary Louise Little | Independent Director |
| Vera Kobalia | Independent Director |
Historical Stock Data for Sandstorm Gold Ltd (SAND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $5.30 | $5.44 | $5.28 | $5.41 | $5.41 | 2,664,424 |
| 2024-04-16 | $5.14 | $5.28 | $5.10 | $5.24 | $5.24 | 3,990,860 |
| 2024-04-15 | $5.39 | $5.43 | $5.24 | $5.25 | $5.25 | 3,595,294 |
| 2024-04-12 | $5.59 | $5.67 | $5.31 | $5.36 | $5.35 | 3,928,515 |
| 2024-04-11 | $5.56 | $5.63 | $5.41 | $5.45 | $5.43 | 3,645,195 |
| 2024-04-10 | $5.44 | $5.56 | $5.37 | $5.51 | $5.49 | 4,910,543 |
| 2024-04-09 | $5.50 | $5.61 | $5.45 | $5.59 | $5.57 | 2,606,348 |
| 2024-04-08 | $5.51 | $5.56 | $5.31 | $5.33 | $5.32 | 2,658,839 |
| 2024-04-05 | $5.36 | $5.54 | $5.32 | $5.46 | $5.46 | 2,596,220 |
| 2024-04-04 | $5.52 | $5.58 | $5.33 | $5.36 | $5.36 | 3,556,833 |
| 2024-04-03 | $5.37 | $5.55 | $5.35 | $5.51 | $5.51 | 2,918,305 |
| 2024-04-02 | $5.26 | $5.41 | $5.24 | $5.39 | $5.39 | 4,029,936 |
| 2024-04-01 | $5.34 | $5.40 | $5.19 | $5.24 | $5.24 | 3,560,078 |
| 2024-03-28 | $5.21 | $5.28 | $5.14 | $5.25 | $5.25 | 2,415,519 |
| 2024-03-27 | $4.99 | $5.15 | $4.98 | $5.14 | $5.14 | 1,205,156 |
| 2024-03-26 | $5.09 | $5.10 | $4.97 | $4.97 | $4.97 | 1,015,073 |
| 2024-03-25 | $5.00 | $5.10 | $4.95 | $5.00 | $5.00 | 1,525,526 |
| 2024-03-22 | $4.95 | $5.04 | $4.92 | $4.95 | $4.95 | 1,947,519 |
| 2024-03-21 | $5.13 | $5.23 | $4.98 | $4.98 | $4.98 | 2,456,096 |
| 2024-03-20 | $4.80 | $5.10 | $4.76 | $5.03 | $5.03 | 2,473,231 |
| 2024-03-19 | $4.89 | $4.97 | $4.81 | $4.83 | $4.83 | 1,990,507 |
| 2024-03-18 | $5.02 | $5.06 | $4.94 | $4.94 | $4.94 | 1,742,995 |
| 2024-03-15 | $4.88 | $5.06 | $4.86 | $5.03 | $5.03 | 4,240,567 |
| 2024-03-14 | $4.84 | $4.90 | $4.80 | $4.89 | $4.89 | 2,886,621 |
| 2024-03-13 | $4.74 | $4.92 | $4.73 | $4.88 | $4.88 | 2,687,867 |
| 2024-03-12 | $4.65 | $4.76 | $4.62 | $4.72 | $4.72 | 1,744,471 |
| 2024-03-11 | $4.64 | $4.81 | $4.60 | $4.76 | $4.76 | 2,667,634 |
| 2024-03-08 | $4.72 | $4.74 | $4.61 | $4.64 | $4.64 | 1,817,125 |
| 2024-03-07 | $4.66 | $4.69 | $4.61 | $4.69 | $4.69 | 2,066,051 |
| 2024-03-06 | $4.65 | $4.67 | $4.56 | $4.60 | $4.60 | 2,880,548 |
| 2024-03-05 | $4.64 | $4.68 | $4.50 | $4.53 | $4.53 | 2,841,671 |
| 2024-03-04 | $4.56 | $4.66 | $4.52 | $4.61 | $4.61 | 3,688,371 |
| 2024-03-01 | $4.20 | $4.50 | $4.16 | $4.49 | $4.49 | 5,803,544 |
| 2024-02-29 | $4.09 | $4.20 | $4.09 | $4.16 | $4.16 | 3,105,369 |
| 2024-02-28 | $4.08 | $4.08 | $3.99 | $4.00 | $4.00 | 1,744,308 |
| 2024-02-27 | $4.11 | $4.14 | $4.07 | $4.08 | $4.08 | 1,162,273 |
| 2024-02-26 | $4.16 | $4.16 | $4.04 | $4.11 | $4.11 | 1,619,219 |
| 2024-02-23 | $4.13 | $4.19 | $4.07 | $4.17 | $4.17 | 1,503,193 |
| 2024-02-22 | $4.18 | $4.21 | $4.10 | $4.12 | $4.12 | 2,092,117 |
| 2024-02-21 | $4.14 | $4.20 | $4.10 | $4.18 | $4.18 | 1,954,732 |
| 2024-02-20 | $4.15 | $4.20 | $4.09 | $4.14 | $4.14 | 2,188,003 |
| 2024-02-16 | $4.10 | $4.25 | $3.99 | $4.11 | $4.11 | 4,246,453 |
| 2024-02-15 | $4.05 | $4.13 | $4.03 | $4.08 | $4.08 | 2,793,336 |
| 2024-02-14 | $4.02 | $4.06 | $3.96 | $3.98 | $3.98 | 2,690,307 |
| 2024-02-13 | $4.36 | $4.36 | $3.96 | $4.04 | $4.04 | 8,035,554 |
| 2024-02-12 | $4.40 | $4.50 | $4.36 | $4.46 | $4.46 | 1,586,371 |
| 2024-02-09 | $4.39 | $4.42 | $4.35 | $4.40 | $4.40 | 1,328,165 |
| 2024-02-08 | $4.43 | $4.45 | $4.38 | $4.41 | $4.41 | 1,487,298 |
| 2024-02-07 | $4.47 | $4.50 | $4.44 | $4.45 | $4.45 | 1,371,310 |
| 2024-02-06 | $4.45 | $4.51 | $4.42 | $4.49 | $4.49 | 1,640,047 |
| 2024-02-05 | $4.50 | $4.51 | $4.38 | $4.43 | $4.43 | 2,837,280 |
| 2024-02-02 | $4.59 | $4.60 | $4.50 | $4.56 | $4.56 | 2,169,355 |
| 2024-02-01 | $4.64 | $4.72 | $4.58 | $4.68 | $4.68 | 2,035,096 |
| 2024-01-31 | $4.63 | $4.73 | $4.55 | $4.56 | $4.56 | 2,717,171 |
| 2024-01-30 | $4.71 | $4.73 | $4.63 | $4.64 | $4.64 | 1,509,099 |
| 2024-01-29 | $4.69 | $4.74 | $4.63 | $4.71 | $4.71 | 1,535,893 |
| 2024-01-26 | $4.72 | $4.76 | $4.66 | $4.67 | $4.67 | 1,665,167 |
| 2024-01-25 | $4.72 | $4.73 | $4.66 | $4.72 | $4.72 | 1,430,927 |
| 2024-01-24 | $4.94 | $4.95 | $4.66 | $4.67 | $4.67 | 2,088,295 |
| 2024-01-23 | $4.83 | $4.89 | $4.73 | $4.86 | $4.86 | 2,957,360 |
| 2024-01-22 | $4.71 | $4.82 | $4.67 | $4.77 | $4.77 | 1,141,580 |
| 2024-01-19 | $4.74 | $4.76 | $4.62 | $4.76 | $4.76 | 2,368,966 |
| 2024-01-18 | $4.76 | $4.76 | $4.68 | $4.68 | $4.68 | 1,358,162 |
| 2024-01-17 | $4.72 | $4.75 | $4.64 | $4.72 | $4.72 | 2,172,267 |
| 2024-01-16 | $4.90 | $4.92 | $4.75 | $4.78 | $4.78 | 1,994,566 |
| 2024-01-12 | $4.93 | $5.11 | $4.92 | $4.96 | $4.96 | 2,542,483 |
| 2024-01-11 | $4.80 | $4.86 | $4.70 | $4.79 | $4.78 | 1,307,599 |
| 2024-01-10 | $4.86 | $4.88 | $4.80 | $4.83 | $4.83 | 1,329,568 |
| 2024-01-09 | $4.90 | $4.92 | $4.82 | $4.85 | $4.85 | 1,448,844 |
| 2024-01-08 | $4.79 | $4.87 | $4.71 | $4.84 | $4.84 | 1,248,700 |
| 2024-01-05 | $4.86 | $4.94 | $4.81 | $4.84 | $4.84 | 1,570,704 |
| 2024-01-04 | $4.83 | $4.87 | $4.78 | $4.86 | $4.86 | 1,508,332 |
| 2024-01-03 | $4.83 | $4.85 | $4.76 | $4.80 | $4.80 | 1,753,367 |
| 2024-01-02 | $5.04 | $5.08 | $4.92 | $4.93 | $4.93 | 1,491,706 |
| 2023-12-29 | $5.06 | $5.08 | $4.96 | $5.03 | $5.03 | 1,774,639 |
| 2023-12-28 | $5.18 | $5.21 | $5.07 | $5.07 | $5.07 | 1,637,805 |
| 2023-12-27 | $5.16 | $5.24 | $5.13 | $5.20 | $5.20 | 1,511,510 |
| 2023-12-26 | $5.11 | $5.18 | $5.10 | $5.15 | $5.15 | 783,659 |
| 2023-12-22 | $5.11 | $5.24 | $5.10 | $5.10 | $5.10 | 2,281,767 |
| 2023-12-21 | $5.03 | $5.09 | $5.00 | $5.06 | $5.06 | 1,433,049 |
| 2023-12-20 | $5.07 | $5.09 | $4.96 | $4.96 | $4.96 | 2,338,826 |
| 2023-12-19 | $4.91 | $5.09 | $4.89 | $5.07 | $5.07 | 1,779,806 |
| 2023-12-18 | $4.94 | $4.96 | $4.85 | $4.89 | $4.89 | 1,740,459 |
| 2023-12-15 | $4.92 | $4.95 | $4.85 | $4.86 | $4.86 | 3,434,429 |
| 2023-12-14 | $4.92 | $5.08 | $4.89 | $4.93 | $4.93 | 2,649,016 |
| 2023-12-13 | $4.47 | $4.81 | $4.43 | $4.80 | $4.80 | 2,947,065 |
| 2023-12-12 | $4.75 | $4.75 | $4.48 | $4.49 | $4.49 | 2,803,784 |
| 2023-12-11 | $4.74 | $4.76 | $4.68 | $4.74 | $4.74 | 1,834,628 |
| 2023-12-08 | $4.84 | $4.89 | $4.72 | $4.80 | $4.80 | 1,917,471 |
| 2023-12-07 | $4.93 | $4.93 | $4.81 | $4.88 | $4.88 | 1,379,336 |
| 2023-12-06 | $4.93 | $4.99 | $4.88 | $4.91 | $4.91 | 1,691,478 |
| 2023-12-05 | $4.98 | $5.02 | $4.82 | $4.89 | $4.89 | 2,515,888 |
| 2023-12-04 | $5.01 | $5.03 | $4.91 | $4.98 | $4.98 | 3,342,279 |
| 2023-12-01 | $4.99 | $5.08 | $4.95 | $5.08 | $5.08 | 2,254,629 |
| 2023-11-30 | $4.96 | $5.01 | $4.88 | $4.99 | $4.99 | 2,382,690 |
| 2023-11-29 | $5.02 | $5.06 | $4.93 | $4.97 | $4.97 | 1,797,152 |
| 2023-11-28 | $4.91 | $5.05 | $4.86 | $5.04 | $5.04 | 2,307,122 |
| 2023-11-27 | $4.86 | $4.93 | $4.82 | $4.86 | $4.86 | 1,743,400 |
| 2023-11-24 | $4.75 | $4.85 | $4.72 | $4.82 | $4.82 | 1,031,275 |
| 2023-11-22 | $4.71 | $4.76 | $4.68 | $4.74 | $4.74 | 1,483,421 |
| 2023-11-21 | $4.72 | $4.83 | $4.67 | $4.69 | $4.69 | 3,723,526 |
| 2023-11-20 | $4.59 | $4.65 | $4.55 | $4.63 | $4.63 | 1,153,282 |
| 2023-11-17 | $4.65 | $4.70 | $4.59 | $4.61 | $4.61 | 1,354,273 |
| 2023-11-16 | $4.61 | $4.78 | $4.59 | $4.65 | $4.65 | 2,103,722 |
| 2023-11-15 | $4.68 | $4.68 | $4.54 | $4.57 | $4.57 | 1,528,164 |
| 2023-11-14 | $4.61 | $4.70 | $4.59 | $4.68 | $4.68 | 1,865,706 |
| 2023-11-13 | $4.53 | $4.59 | $4.48 | $4.48 | $4.48 | 1,327,692 |
| 2023-11-10 | $4.59 | $4.63 | $4.51 | $4.56 | $4.56 | 1,229,277 |
| 2023-11-09 | $4.56 | $4.76 | $4.50 | $4.64 | $4.64 | 1,826,417 |
| 2023-11-08 | $4.62 | $4.67 | $4.52 | $4.56 | $4.56 | 2,187,035 |
| 2023-11-07 | $4.62 | $4.71 | $4.38 | $4.64 | $4.64 | 3,509,285 |
| 2023-11-06 | $4.85 | $4.90 | $4.79 | $4.80 | $4.80 | 1,588,685 |
| 2023-11-03 | $4.63 | $4.93 | $4.63 | $4.88 | $4.88 | 2,739,676 |
| 2023-11-02 | $4.59 | $4.59 | $4.51 | $4.56 | $4.56 | 1,002,076 |
| 2023-11-01 | $4.57 | $4.60 | $4.47 | $4.54 | $4.54 | 1,153,779 |
| 2023-10-31 | $4.60 | $4.64 | $4.48 | $4.56 | $4.56 | 1,654,900 |
| 2023-10-30 | $4.73 | $4.75 | $4.58 | $4.59 | $4.59 | 1,558,067 |
| 2023-10-27 | $4.58 | $4.71 | $4.55 | $4.71 | $4.71 | 1,830,268 |
| 2023-10-26 | $4.60 | $4.61 | $4.47 | $4.58 | $4.58 | 1,371,464 |
| 2023-10-25 | $4.72 | $4.77 | $4.61 | $4.61 | $4.61 | 1,512,745 |
| 2023-10-24 | $4.74 | $4.79 | $4.69 | $4.75 | $4.75 | 1,660,992 |
| 2023-10-23 | $4.80 | $4.83 | $4.70 | $4.77 | $4.77 | 1,340,671 |
| 2023-10-20 | $4.90 | $4.99 | $4.81 | $4.82 | $4.82 | 2,038,659 |
| 2023-10-19 | $4.87 | $4.91 | $4.81 | $4.88 | $4.88 | 1,480,361 |
| 2023-10-18 | $5.01 | $5.10 | $4.84 | $4.88 | $4.88 | 1,844,501 |
| 2023-10-17 | $4.82 | $4.93 | $4.80 | $4.92 | $4.92 | 1,546,269 |
| 2023-10-16 | $4.74 | $4.86 | $4.72 | $4.82 | $4.82 | 1,850,311 |
| 2023-10-13 | $4.69 | $4.80 | $4.67 | $4.78 | $4.77 | 1,846,859 |
| 2023-10-12 | $4.68 | $4.71 | $4.54 | $4.54 | $4.53 | 979,262 |
| 2023-10-11 | $4.69 | $4.76 | $4.64 | $4.68 | $4.67 | 1,340,783 |
| 2023-10-10 | $4.60 | $4.68 | $4.58 | $4.64 | $4.63 | 1,585,176 |
| 2023-10-09 | $4.56 | $4.60 | $4.51 | $4.58 | $4.57 | 1,328,879 |
| 2023-10-06 | $4.45 | $4.54 | $4.36 | $4.51 | $4.51 | 1,875,907 |
| 2023-10-05 | $4.30 | $4.43 | $4.27 | $4.43 | $4.43 | 1,663,237 |
| 2023-10-04 | $4.59 | $4.59 | $4.38 | $4.41 | $4.41 | 2,131,713 |
| 2023-10-03 | $4.48 | $4.58 | $4.43 | $4.56 | $4.56 | 1,958,628 |
| 2023-10-02 | $4.61 | $4.62 | $4.49 | $4.51 | $4.51 | 2,000,130 |
| 2023-09-29 | $4.82 | $4.83 | $4.55 | $4.66 | $4.66 | 3,033,866 |
| 2023-09-28 | $4.66 | $4.74 | $4.64 | $4.73 | $4.73 | 2,197,646 |
| 2023-09-27 | $4.70 | $4.70 | $4.59 | $4.65 | $4.65 | 2,173,643 |
| 2023-09-26 | $4.81 | $4.83 | $4.68 | $4.69 | $4.69 | 1,973,014 |
| 2023-09-25 | $4.96 | $4.96 | $4.84 | $4.85 | $4.85 | 1,780,577 |
| 2023-09-22 | $5.00 | $5.07 | $4.95 | $4.96 | $4.96 | 1,162,807 |
| 2023-09-21 | $5.03 | $5.05 | $4.94 | $4.97 | $4.97 | 1,781,219 |
| 2023-09-20 | $5.09 | $5.17 | $5.08 | $5.11 | $5.11 | 1,306,491 |
| 2023-09-19 | $5.17 | $5.19 | $5.05 | $5.06 | $5.06 | 1,493,103 |
| 2023-09-18 | $5.23 | $5.23 | $5.16 | $5.16 | $5.16 | 846,562 |
| 2023-09-15 | $5.23 | $5.31 | $5.18 | $5.21 | $5.21 | 3,637,913 |
| 2023-09-14 | $5.18 | $5.24 | $5.17 | $5.20 | $5.20 | 1,838,509 |
| 2023-09-13 | $5.17 | $5.19 | $5.14 | $5.17 | $5.17 | 992,046 |
| 2023-09-12 | $5.11 | $5.20 | $5.07 | $5.16 | $5.16 | 1,068,489 |
| 2023-09-11 | $5.21 | $5.26 | $5.16 | $5.18 | $5.18 | 1,183,253 |
| 2023-09-08 | $5.17 | $5.25 | $5.14 | $5.14 | $5.14 | 1,374,458 |
| 2023-09-07 | $5.20 | $5.20 | $5.14 | $5.17 | $5.17 | 1,480,315 |
| 2023-09-06 | $5.18 | $5.28 | $5.16 | $5.21 | $5.21 | 1,250,859 |
| 2023-09-05 | $5.35 | $5.36 | $5.16 | $5.19 | $5.19 | 1,490,931 |
| 2023-09-01 | $5.58 | $5.59 | $5.39 | $5.40 | $5.40 | 984,931 |
| 2023-08-31 | $5.47 | $5.54 | $5.33 | $5.50 | $5.50 | 3,624,759 |
| 2023-08-30 | $5.50 | $5.60 | $5.46 | $5.49 | $5.49 | 1,112,490 |
| 2023-08-29 | $5.41 | $5.52 | $5.36 | $5.48 | $5.48 | 1,252,130 |
| 2023-08-28 | $5.29 | $5.44 | $5.26 | $5.42 | $5.42 | 1,183,423 |
| 2023-08-25 | $5.28 | $5.36 | $5.21 | $5.26 | $5.26 | 1,383,662 |
| 2023-08-24 | $5.30 | $5.40 | $5.25 | $5.35 | $5.35 | 1,293,117 |
| 2023-08-23 | $5.25 | $5.39 | $5.24 | $5.35 | $5.35 | 1,397,404 |
| 2023-08-22 | $5.16 | $5.21 | $5.11 | $5.20 | $5.20 | 1,253,287 |
| 2023-08-21 | $5.12 | $5.15 | $5.08 | $5.14 | $5.14 | 931,006 |
| 2023-08-18 | $5.03 | $5.10 | $5.01 | $5.10 | $5.10 | 754,067 |
| 2023-08-17 | $5.14 | $5.18 | $5.04 | $5.06 | $5.06 | 1,852,577 |
| 2023-08-16 | $5.13 | $5.17 | $5.10 | $5.12 | $5.12 | 1,016,314 |
| 2023-08-15 | $5.30 | $5.31 | $5.14 | $5.16 | $5.16 | 1,371,458 |
| 2023-08-14 | $5.33 | $5.35 | $5.23 | $5.32 | $5.32 | 960,286 |
| 2023-08-11 | $5.28 | $5.42 | $5.28 | $5.34 | $5.34 | 1,095,577 |
| 2023-08-10 | $5.34 | $5.38 | $5.28 | $5.31 | $5.31 | 1,144,606 |
| 2023-08-09 | $5.29 | $5.34 | $5.26 | $5.29 | $5.29 | 830,660 |
| 2023-08-08 | $5.31 | $5.33 | $5.22 | $5.29 | $5.29 | 1,549,256 |
| 2023-08-07 | $5.33 | $5.39 | $5.26 | $5.37 | $5.37 | 1,089,087 |
| 2023-08-04 | $5.26 | $5.51 | $5.21 | $5.36 | $5.36 | 1,827,184 |
| 2023-08-03 | $5.26 | $5.29 | $5.18 | $5.23 | $5.23 | 1,562,686 |
| 2023-08-02 | $5.45 | $5.46 | $5.25 | $5.28 | $5.28 | 1,672,606 |
| 2023-08-01 | $5.45 | $5.51 | $5.39 | $5.46 | $5.46 | 1,873,110 |
| 2023-07-31 | $5.36 | $5.58 | $5.36 | $5.55 | $5.55 | 1,687,248 |
| 2023-07-28 | $5.30 | $5.34 | $5.24 | $5.34 | $5.34 | 1,029,584 |
| 2023-07-27 | $5.45 | $5.46 | $5.24 | $5.25 | $5.25 | 1,976,827 |
| 2023-07-26 | $5.60 | $5.60 | $5.46 | $5.53 | $5.53 | 1,126,982 |
| 2023-07-25 | $5.48 | $5.57 | $5.45 | $5.56 | $5.56 | 1,113,289 |
| 2023-07-24 | $5.48 | $5.54 | $5.41 | $5.47 | $5.47 | 1,100,169 |
| 2023-07-21 | $5.43 | $5.49 | $5.41 | $5.47 | $5.47 | 688,444 |
| 2023-07-20 | $5.61 | $5.62 | $5.45 | $5.45 | $5.45 | 1,316,505 |
| 2023-07-19 | $5.61 | $5.70 | $5.57 | $5.61 | $5.61 | 1,260,288 |
| 2023-07-18 | $5.58 | $5.64 | $5.54 | $5.58 | $5.58 | 1,128,581 |
| 2023-07-17 | $5.50 | $5.58 | $5.46 | $5.51 | $5.51 | 1,216,167 |
| 2023-07-14 | $5.60 | $5.66 | $5.54 | $5.57 | $5.57 | 2,151,232 |
| 2023-07-13 | $5.64 | $5.64 | $5.53 | $5.57 | $5.57 | 1,843,029 |
| 2023-07-12 | $5.32 | $5.59 | $5.30 | $5.57 | $5.57 | 3,224,663 |
| 2023-07-11 | $5.30 | $5.32 | $5.23 | $5.28 | $5.28 | 1,297,126 |
| 2023-07-10 | $5.18 | $5.28 | $5.14 | $5.26 | $5.26 | 1,880,543 |
| 2023-07-07 | $5.06 | $5.24 | $5.01 | $5.18 | $5.18 | 2,579,103 |
| 2023-07-06 | $5.00 | $5.00 | $4.93 | $4.96 | $4.96 | 1,497,514 |
| 2023-07-05 | $5.23 | $5.26 | $5.02 | $5.02 | $5.02 | 2,208,237 |
| 2023-07-03 | $5.11 | $5.28 | $5.11 | $5.28 | $5.28 | 1,031,521 |
| 2023-06-30 | $5.05 | $5.13 | $4.97 | $5.12 | $5.12 | 1,394,385 |
| 2023-06-29 | $4.91 | $5.00 | $4.86 | $5.00 | $5.00 | 1,641,125 |
| 2023-06-28 | $4.96 | $4.99 | $4.88 | $4.91 | $4.91 | 1,637,036 |
| 2023-06-27 | $5.04 | $5.09 | $4.95 | $4.99 | $4.99 | 1,519,797 |
| 2023-06-26 | $5.02 | $5.09 | $4.95 | $5.04 | $5.04 | 1,228,613 |
| 2023-06-23 | $5.03 | $5.11 | $4.95 | $4.96 | $4.96 | 1,412,479 |
| 2023-06-22 | $4.90 | $4.97 | $4.87 | $4.97 | $4.97 | 1,470,039 |
| 2023-06-21 | $5.00 | $5.02 | $4.95 | $4.98 | $4.98 | 1,851,043 |
| 2023-06-20 | $5.18 | $5.20 | $5.05 | $5.06 | $5.06 | 1,654,537 |
| 2023-06-16 | $5.22 | $5.32 | $5.14 | $5.30 | $5.30 | 4,965,082 |
| 2023-06-15 | $5.27 | $5.30 | $5.12 | $5.17 | $5.17 | 2,772,700 |
| 2023-06-14 | $5.43 | $5.51 | $5.31 | $5.37 | $5.37 | 3,564,373 |
| 2023-06-13 | $5.21 | $5.39 | $5.20 | $5.39 | $5.39 | 7,273,597 |
| 2023-06-12 | $5.03 | $5.03 | $4.54 | $4.95 | $4.95 | 16,657,053 |
| 2023-06-09 | $5.31 | $5.31 | $5.17 | $5.18 | $5.18 | 2,838,841 |
| 2023-06-08 | $5.38 | $5.43 | $5.32 | $5.34 | $5.34 | 2,909,809 |
| 2023-06-07 | $5.42 | $5.49 | $5.31 | $5.35 | $5.35 | 4,217,696 |
| 2023-06-06 | $5.44 | $5.45 | $5.35 | $5.42 | $5.42 | 1,364,708 |
| 2023-06-05 | $5.42 | $5.46 | $5.40 | $5.42 | $5.42 | 934,026 |
| 2023-06-02 | $5.47 | $5.49 | $5.36 | $5.42 | $5.42 | 2,752,555 |
| 2023-06-01 | $5.40 | $5.54 | $5.36 | $5.49 | $5.49 | 2,843,243 |
| 2023-05-31 | $5.14 | $5.37 | $5.13 | $5.35 | $5.35 | 2,168,531 |
| 2023-05-30 | $5.11 | $5.15 | $5.06 | $5.13 | $5.13 | 2,416,396 |
| 2023-05-26 | $5.16 | $5.17 | $5.07 | $5.11 | $5.11 | 1,418,014 |
| 2023-05-25 | $5.08 | $5.10 | $5.02 | $5.07 | $5.07 | 1,776,245 |
| 2023-05-24 | $5.25 | $5.26 | $5.10 | $5.12 | $5.12 | 1,750,740 |
| 2023-05-23 | $5.27 | $5.31 | $5.22 | $5.26 | $5.26 | 2,387,108 |
| 2023-05-22 | $5.28 | $5.35 | $5.26 | $5.31 | $5.31 | 1,144,179 |
| 2023-05-19 | $5.28 | $5.35 | $5.18 | $5.28 | $5.28 | 2,153,797 |
| 2023-05-18 | $5.27 | $5.28 | $5.13 | $5.22 | $5.22 | 2,176,119 |
| 2023-05-17 | $5.42 | $5.42 | $5.30 | $5.36 | $5.36 | 1,747,126 |
| 2023-05-16 | $5.69 | $5.74 | $5.41 | $5.43 | $5.43 | 2,807,574 |
| 2023-05-15 | $5.78 | $5.83 | $5.74 | $5.75 | $5.75 | 1,659,930 |
| 2023-05-12 | $5.74 | $5.81 | $5.70 | $5.74 | $5.74 | 2,327,586 |
| 2023-05-11 | $5.81 | $5.89 | $5.70 | $5.75 | $5.75 | 3,840,653 |
| 2023-05-10 | $6.03 | $6.05 | $5.84 | $5.96 | $5.96 | 1,979,438 |
| 2023-05-09 | $6.16 | $6.16 | $5.93 | $6.01 | $6.01 | 4,452,966 |
| 2023-05-08 | $6.15 | $6.24 | $6.12 | $6.16 | $6.16 | 1,668,017 |
| 2023-05-05 | $5.95 | $6.14 | $5.87 | $6.12 | $6.12 | 1,405,995 |
| 2023-05-04 | $6.04 | $6.16 | $6.04 | $6.11 | $6.11 | 2,615,031 |
| 2023-05-03 | $6.04 | $6.13 | $5.99 | $6.04 | $6.04 | 1,618,114 |
| 2023-05-02 | $5.78 | $6.04 | $5.72 | $6.03 | $6.03 | 2,177,142 |
| 2023-05-01 | $5.85 | $5.92 | $5.77 | $5.79 | $5.79 | 1,589,103 |
| 2023-04-28 | $5.84 | $5.85 | $5.70 | $5.75 | $5.75 | 1,402,550 |
| 2023-04-27 | $5.78 | $5.84 | $5.72 | $5.84 | $5.84 | 1,329,204 |
| 2023-04-26 | $5.84 | $5.87 | $5.66 | $5.79 | $5.79 | 2,121,724 |
| 2023-04-25 | $5.83 | $5.84 | $5.72 | $5.80 | $5.80 | 1,889,538 |
| 2023-04-24 | $5.75 | $5.92 | $5.70 | $5.87 | $5.87 | 2,389,771 |
| 2023-04-21 | $5.79 | $5.82 | $5.63 | $5.73 | $5.73 | 2,241,050 |
| 2023-04-20 | $5.88 | $5.90 | $5.80 | $5.85 | $5.85 | 1,690,325 |
| 2023-04-19 | $5.77 | $5.90 | $5.74 | $5.83 | $5.83 | 2,419,165 |
| 2023-04-18 | $5.90 | $6.00 | $5.85 | $5.90 | $5.90 | 2,681,402 |
| 2023-04-17 | $6.00 | $6.02 | $5.80 | $5.88 | $5.88 | 2,096,555 |
| 2023-04-14 | $6.20 | $6.24 | $5.93 | $6.05 | $6.05 | 3,023,099 |
| 2023-04-13 | $6.16 | $6.31 | $6.16 | $6.27 | $6.27 | 2,927,986 |
| 2023-04-12 | $6.26 | $6.28 | $6.07 | $6.12 | $6.12 | 2,149,105 |
| 2023-04-11 | $6.15 | $6.27 | $6.14 | $6.18 | $6.18 | 2,112,325 |
| 2023-04-10 | $6.13 | $6.17 | $6.01 | $6.10 | $6.10 | 2,314,840 |
| 2023-04-06 | $6.03 | $6.28 | $6.00 | $6.20 | $6.20 | 2,771,856 |
| 2023-04-05 | $6.17 | $6.20 | $5.95 | $6.04 | $6.04 | 2,069,263 |
| 2023-04-04 | $5.95 | $6.15 | $5.90 | $6.11 | $6.11 | 2,852,195 |
| 2023-04-03 | $5.84 | $6.05 | $5.77 | $5.95 | $5.95 | 2,533,843 |
| 2023-03-31 | $5.86 | $5.90 | $5.72 | $5.81 | $5.81 | 2,615,968 |
| 2023-03-30 | $5.79 | $5.86 | $5.71 | $5.86 | $5.86 | 2,386,633 |
| 2023-03-29 | $5.78 | $5.85 | $5.72 | $5.73 | $5.73 | 1,522,554 |
| 2023-03-28 | $5.70 | $5.79 | $5.58 | $5.79 | $5.79 | 1,925,597 |
| 2023-03-27 | $5.45 | $5.66 | $5.41 | $5.66 | $5.66 | 2,946,709 |
| 2023-03-24 | $5.62 | $5.68 | $5.52 | $5.57 | $5.57 | 3,828,171 |
| 2023-03-23 | $5.68 | $5.81 | $5.60 | $5.63 | $5.63 | 2,531,339 |
| 2023-03-22 | $5.60 | $5.74 | $5.53 | $5.63 | $5.63 | 2,213,722 |
| 2023-03-21 | $5.84 | $5.86 | $5.53 | $5.58 | $5.58 | 3,601,348 |
| 2023-03-20 | $5.74 | $5.96 | $5.67 | $5.95 | $5.95 | 5,667,630 |
| 2023-03-17 | $5.47 | $5.75 | $5.40 | $5.73 | $5.73 | 7,160,125 |
| 2023-03-16 | $5.31 | $5.36 | $5.17 | $5.36 | $5.36 | 3,326,674 |
| 2023-03-15 | $5.24 | $5.31 | $5.13 | $5.30 | $5.30 | 6,518,351 |
| 2023-03-14 | $5.05 | $5.20 | $4.97 | $5.18 | $5.18 | 3,230,202 |
| 2023-03-13 | $4.91 | $5.10 | $4.89 | $5.05 | $5.05 | 5,692,822 |
| 2023-03-10 | $4.87 | $5.00 | $4.69 | $4.73 | $4.73 | 5,427,513 |
| 2023-03-09 | $4.88 | $4.95 | $4.76 | $4.77 | $4.77 | 2,622,200 |
| 2023-03-08 | $4.88 | $4.93 | $4.78 | $4.82 | $4.82 | 2,463,394 |
| 2023-03-07 | $5.10 | $5.10 | $4.82 | $4.88 | $4.88 | 3,065,136 |
| 2023-03-06 | $5.24 | $5.26 | $5.13 | $5.14 | $5.14 | 1,554,437 |
| 2023-03-03 | $5.29 | $5.32 | $5.22 | $5.28 | $5.28 | 1,730,962 |
| 2023-03-02 | $5.04 | $5.23 | $5.04 | $5.23 | $5.23 | 2,852,777 |
| 2023-03-01 | $5.00 | $5.06 | $4.95 | $5.03 | $5.03 | 1,653,242 |
| 2023-02-28 | $4.88 | $4.96 | $4.82 | $4.92 | $4.92 | 2,065,817 |
| 2023-02-27 | $4.83 | $4.92 | $4.81 | $4.88 | $4.88 | 2,419,920 |
| 2023-02-24 | $4.75 | $4.83 | $4.72 | $4.82 | $4.82 | 2,298,756 |
| 2023-02-23 | $4.80 | $4.85 | $4.75 | $4.80 | $4.80 | 2,562,629 |
| 2023-02-22 | $5.03 | $5.06 | $4.80 | $4.81 | $4.81 | 3,457,171 |
| 2023-02-21 | $5.11 | $5.19 | $5.05 | $5.08 | $5.08 | 1,721,479 |
| 2023-02-17 | $5.13 | $5.18 | $5.07 | $5.11 | $5.11 | 1,709,891 |
| 2023-02-16 | $5.12 | $5.25 | $5.07 | $5.21 | $5.21 | 2,112,408 |
| 2023-02-15 | $5.21 | $5.21 | $5.09 | $5.17 | $5.17 | 2,452,090 |
| 2023-02-14 | $5.27 | $5.37 | $5.20 | $5.33 | $5.33 | 2,240,667 |
| 2023-02-13 | $5.29 | $5.36 | $5.27 | $5.30 | $5.30 | 2,303,423 |
| 2023-02-10 | $5.28 | $5.31 | $5.22 | $5.30 | $5.30 | 2,087,471 |
| 2023-02-09 | $5.46 | $5.51 | $5.24 | $5.30 | $5.30 | 2,262,745 |
| 2023-02-08 | $5.42 | $5.46 | $5.35 | $5.40 | $5.40 | 1,553,153 |
| 2023-02-07 | $5.40 | $5.53 | $5.34 | $5.41 | $5.41 | 2,229,882 |
| 2023-02-06 | $5.46 | $5.46 | $5.36 | $5.41 | $5.41 | 2,150,438 |
| 2023-02-03 | $5.57 | $5.60 | $5.42 | $5.46 | $5.46 | 2,779,291 |
| 2023-02-02 | $5.92 | $5.94 | $5.63 | $5.66 | $5.66 | 2,909,935 |
| 2023-02-01 | $5.80 | $5.90 | $5.67 | $5.86 | $5.86 | 2,180,846 |
| 2023-01-31 | $5.74 | $5.83 | $5.70 | $5.79 | $5.79 | 1,776,526 |
| 2023-01-30 | $5.86 | $5.88 | $5.76 | $5.77 | $5.77 | 1,498,470 |
| 2023-01-27 | $5.96 | $5.97 | $5.81 | $5.87 | $5.87 | 2,149,877 |
| 2023-01-26 | $6.20 | $6.22 | $5.98 | $6.01 | $6.01 | 2,457,349 |
| 2023-01-25 | $5.98 | $6.21 | $5.96 | $6.20 | $6.20 | 1,873,919 |
| 2023-01-24 | $6.00 | $6.13 | $5.88 | $6.03 | $6.03 | 2,376,320 |
| 2023-01-23 | $6.02 | $6.05 | $5.94 | $5.98 | $5.98 | 1,707,189 |
| 2023-01-20 | $5.85 | $6.09 | $5.81 | $6.05 | $6.05 | 2,254,943 |
| 2023-01-19 | $5.60 | $5.92 | $5.58 | $5.89 | $5.89 | 2,334,441 |
| 2023-01-18 | $5.78 | $5.84 | $5.57 | $5.58 | $5.58 | 1,971,256 |
| 2023-01-17 | $5.81 | $5.85 | $5.67 | $5.70 | $5.70 | 1,931,617 |
| 2023-01-13 | $5.81 | $5.90 | $5.76 | $5.85 | $5.85 | 1,933,190 |
| 2023-01-12 | $5.80 | $5.85 | $5.70 | $5.81 | $5.80 | 1,788,805 |
| 2023-01-11 | $5.75 | $5.81 | $5.67 | $5.69 | $5.68 | 2,050,612 |
| 2023-01-10 | $5.74 | $5.77 | $5.63 | $5.74 | $5.73 | 1,581,129 |
| 2023-01-09 | $5.81 | $5.88 | $5.70 | $5.72 | $5.71 | 3,301,704 |
| 2023-01-06 | $5.79 | $5.84 | $5.70 | $5.78 | $5.77 | 2,756,989 |
| 2023-01-05 | $5.58 | $5.71 | $5.50 | $5.70 | $5.69 | 2,963,189 |
| 2023-01-04 | $5.54 | $5.68 | $5.46 | $5.63 | $5.62 | 2,908,716 |
| 2023-01-03 | $5.35 | $5.54 | $5.34 | $5.43 | $5.42 | 2,515,261 |
| 2022-12-30 | $5.24 | $5.27 | $5.17 | $5.26 | $5.25 | 1,340,496 |
| 2022-12-29 | $5.30 | $5.33 | $5.23 | $5.24 | $5.23 | 1,338,413 |
| 2022-12-28 | $5.48 | $5.52 | $5.23 | $5.24 | $5.23 | 2,343,474 |
| 2022-12-27 | $5.33 | $5.60 | $5.31 | $5.59 | $5.58 | 2,088,477 |
| 2022-12-23 | $5.27 | $5.36 | $5.15 | $5.33 | $5.32 | 1,972,455 |
| 2022-12-22 | $5.28 | $5.28 | $5.12 | $5.25 | $5.24 | 2,091,413 |
| 2022-12-21 | $5.33 | $5.36 | $5.28 | $5.31 | $5.30 | 1,469,402 |
| 2022-12-20 | $5.05 | $5.32 | $5.03 | $5.28 | $5.27 | 2,982,010 |
| 2022-12-19 | $5.10 | $5.14 | $4.95 | $4.97 | $4.96 | 2,382,304 |
| 2022-12-16 | $5.01 | $5.12 | $4.98 | $5.09 | $5.08 | 4,933,948 |
| 2022-12-15 | $5.05 | $5.10 | $5.01 | $5.02 | $5.01 | 2,271,051 |
| 2022-12-14 | $5.31 | $5.37 | $5.10 | $5.16 | $5.15 | 2,845,051 |
| 2022-12-13 | $5.39 | $5.45 | $5.24 | $5.33 | $5.32 | 3,381,333 |
| 2022-12-12 | $5.22 | $5.22 | $5.10 | $5.19 | $5.18 | 2,109,760 |
| 2022-12-09 | $5.38 | $5.42 | $5.22 | $5.25 | $5.25 | 3,284,740 |
| 2022-12-08 | $5.39 | $5.43 | $5.26 | $5.31 | $5.31 | 1,700,247 |
| 2022-12-07 | $5.23 | $5.37 | $5.22 | $5.33 | $5.33 | 2,189,603 |
| 2022-12-06 | $5.32 | $5.34 | $5.18 | $5.21 | $5.21 | 1,385,728 |
| 2022-12-05 | $5.42 | $5.44 | $5.21 | $5.26 | $5.26 | 2,411,458 |
| 2022-12-02 | $5.33 | $5.48 | $5.26 | $5.44 | $5.44 | 2,102,365 |
| 2022-12-01 | $5.32 | $5.59 | $5.32 | $5.47 | $5.47 | 3,418,628 |
| 2022-11-30 | $5.14 | $5.25 | $5.04 | $5.20 | $5.20 | 2,996,327 |
| 2022-11-29 | $5.05 | $5.12 | $4.99 | $5.07 | $5.07 | 3,378,457 |
| 2022-11-28 | $5.24 | $5.25 | $4.95 | $4.96 | $4.96 | 2,636,135 |
| 2022-11-25 | $5.42 | $5.44 | $5.25 | $5.25 | $5.25 | 1,149,537 |
| 2022-11-23 | $5.31 | $5.43 | $5.28 | $5.40 | $5.40 | 2,943,578 |
| 2022-11-22 | $5.07 | $5.32 | $5.06 | $5.29 | $5.29 | 2,852,391 |
| 2022-11-21 | $5.05 | $5.06 | $4.94 | $5.00 | $5.00 | 2,215,906 |
| 2022-11-18 | $5.07 | $5.12 | $5.00 | $5.10 | $5.10 | 1,230,956 |
| 2022-11-17 | $5.11 | $5.11 | $4.98 | $5.08 | $5.08 | 2,307,289 |
| 2022-11-16 | $5.23 | $5.28 | $5.16 | $5.20 | $5.20 | 1,203,354 |
| 2022-11-15 | $5.33 | $5.37 | $5.17 | $5.22 | $5.22 | 1,890,625 |
| 2022-11-14 | $5.26 | $5.41 | $5.22 | $5.29 | $5.29 | 2,431,977 |
| 2022-11-11 | $5.31 | $5.32 | $5.20 | $5.25 | $5.25 | 1,965,151 |
| 2022-11-10 | $5.37 | $5.41 | $5.21 | $5.31 | $5.31 | 3,069,753 |
| 2022-11-09 | $5.30 | $5.36 | $5.10 | $5.11 | $5.11 | 3,394,149 |
| 2022-11-08 | $5.05 | $5.40 | $4.97 | $5.32 | $5.32 | 4,059,750 |
| 2022-11-07 | $5.09 | $5.13 | $4.97 | $5.05 | $5.05 | 2,154,698 |
| 2022-11-04 | $4.81 | $5.06 | $4.81 | $5.06 | $5.06 | 3,263,787 |
| 2022-11-03 | $4.68 | $4.75 | $4.60 | $4.63 | $4.63 | 2,715,002 |
| 2022-11-02 | $5.07 | $5.09 | $4.70 | $4.71 | $4.71 | 1,958,600 |
| 2022-11-01 | $5.07 | $5.13 | $5.02 | $5.04 | $5.04 | 1,020,608 |
| 2022-10-31 | $4.97 | $5.04 | $4.92 | $4.95 | $4.95 | 1,416,669 |
| 2022-10-28 | $4.98 | $5.02 | $4.85 | $4.99 | $4.99 | 1,618,329 |
| 2022-10-27 | $5.11 | $5.16 | $5.01 | $5.02 | $5.02 | 1,947,548 |
| 2022-10-26 | $5.04 | $5.21 | $5.03 | $5.11 | $5.11 | 2,660,971 |
| 2022-10-25 | $4.95 | $5.03 | $4.93 | $4.97 | $4.97 | 2,024,173 |
| 2022-10-24 | $4.94 | $4.95 | $4.80 | $4.91 | $4.91 | 1,770,457 |
| 2022-10-21 | $4.81 | $4.99 | $4.74 | $4.97 | $4.97 | 2,383,860 |
| 2022-10-20 | $4.70 | $4.91 | $4.66 | $4.76 | $4.76 | 2,036,448 |
| 2022-10-19 | $4.68 | $4.72 | $4.59 | $4.68 | $4.68 | 1,733,082 |
| 2022-10-18 | $4.80 | $4.86 | $4.68 | $4.79 | $4.79 | 2,554,009 |
| 2022-10-17 | $4.75 | $4.87 | $4.69 | $4.73 | $4.73 | 2,209,674 |
| 2022-10-14 | $4.75 | $4.79 | $4.57 | $4.62 | $4.62 | 2,535,111 |
| 2022-10-13 | $4.70 | $4.87 | $4.51 | $4.83 | $4.83 | 2,753,766 |
| 2022-10-12 | $4.82 | $4.93 | $4.74 | $4.87 | $4.87 | 2,315,879 |
| 2022-10-11 | $4.85 | $4.97 | $4.74 | $4.80 | $4.80 | 2,663,182 |
| 2022-10-10 | $4.86 | $4.99 | $4.79 | $4.80 | $4.80 | 2,056,423 |
| 2022-10-07 | $5.13 | $5.18 | $4.88 | $4.90 | $4.90 | 3,113,914 |
| 2022-10-06 | $5.14 | $5.26 | $5.11 | $5.22 | $5.22 | 2,440,741 |
| 2022-10-05 | $5.26 | $5.27 | $5.06 | $5.18 | $5.18 | 3,413,174 |
| 2022-10-04 | $5.35 | $5.54 | $5.33 | $5.39 | $5.39 | 5,342,379 |
| 2022-10-03 | $5.30 | $5.36 | $5.19 | $5.27 | $5.27 | 5,409,089 |
| 2022-09-30 | $5.04 | $5.25 | $5.00 | $5.17 | $5.17 | 6,036,635 |
| 2022-09-29 | $5.01 | $5.07 | $4.92 | $5.07 | $5.07 | 6,395,658 |
| 2022-09-28 | $5.04 | $5.14 | $5.01 | $5.05 | $5.05 | 13,087,331 |
| 2022-09-27 | $5.50 | $5.63 | $5.45 | $5.57 | $5.57 | 2,612,893 |
| 2022-09-26 | $5.54 | $5.62 | $5.26 | $5.36 | $5.36 | 2,313,219 |
| 2022-09-23 | $5.90 | $5.93 | $5.54 | $5.59 | $5.59 | 2,903,312 |
| 2022-09-22 | $6.24 | $6.34 | $6.07 | $6.08 | $6.08 | 1,280,421 |
| 2022-09-21 | $6.26 | $6.39 | $6.05 | $6.18 | $6.18 | 1,679,731 |
| 2022-09-20 | $6.25 | $6.25 | $6.07 | $6.15 | $6.15 | 1,355,313 |
| 2022-09-19 | $5.97 | $6.34 | $5.94 | $6.31 | $6.31 | 2,746,782 |
| 2022-09-16 | $6.14 | $6.26 | $6.00 | $6.00 | $6.00 | 12,955,954 |
| 2022-09-15 | $6.43 | $6.47 | $6.11 | $6.23 | $6.23 | 3,342,168 |
| 2022-09-14 | $6.45 | $6.72 | $6.44 | $6.52 | $6.52 | 2,842,986 |
| 2022-09-13 | $6.14 | $6.55 | $6.12 | $6.45 | $6.45 | 4,531,545 |
| 2022-09-12 | $6.32 | $6.68 | $6.26 | $6.40 | $6.40 | 6,332,511 |
| 2022-09-09 | $6.04 | $6.14 | $5.98 | $6.11 | $6.11 | 912,264 |
| 2022-09-08 | $5.92 | $6.00 | $5.82 | $5.94 | $5.94 | 1,219,847 |
| 2022-09-07 | $5.64 | $6.04 | $5.56 | $6.00 | $6.00 | 2,085,465 |
| 2022-09-06 | $5.59 | $5.85 | $5.59 | $5.67 | $5.67 | 1,686,207 |
| 2022-09-02 | $5.47 | $5.70 | $5.38 | $5.59 | $5.59 | 1,896,759 |
| 2022-09-01 | $5.57 | $5.61 | $5.34 | $5.34 | $5.34 | 2,177,812 |
| 2022-08-31 | $5.69 | $5.79 | $5.63 | $5.66 | $5.66 | 1,594,204 |
| 2022-08-30 | $5.90 | $5.90 | $5.72 | $5.74 | $5.74 | 1,350,278 |
| 2022-08-29 | $5.88 | $6.02 | $5.84 | $5.93 | $5.93 | 1,152,568 |
| 2022-08-26 | $6.21 | $6.27 | $5.89 | $5.94 | $5.94 | 1,390,784 |
| 2022-08-25 | $6.27 | $6.30 | $6.17 | $6.24 | $6.24 | 1,169,218 |
| 2022-08-24 | $6.09 | $6.22 | $6.00 | $6.22 | $6.22 | 946,284 |
| 2022-08-23 | $5.93 | $6.20 | $5.93 | $6.07 | $6.07 | 1,572,407 |
| 2022-08-22 | $5.73 | $5.92 | $5.72 | $5.92 | $5.92 | 1,366,903 |
| 2022-08-19 | $5.90 | $5.93 | $5.80 | $5.81 | $5.81 | 1,571,043 |
| 2022-08-18 | $5.88 | $6.01 | $5.88 | $5.98 | $5.98 | 799,516 |
| 2022-08-17 | $6.16 | $6.22 | $5.86 | $5.88 | $5.88 | 1,961,787 |
| 2022-08-16 | $6.10 | $6.23 | $6.05 | $6.20 | $6.20 | 1,229,733 |
| 2022-08-15 | $6.25 | $6.26 | $6.04 | $6.11 | $6.11 | 1,816,497 |
| 2022-08-12 | $6.15 | $6.45 | $6.14 | $6.40 | $6.40 | 1,486,898 |
| 2022-08-11 | $6.11 | $6.20 | $5.99 | $6.01 | $6.01 | 1,087,006 |
| 2022-08-10 | $6.07 | $6.15 | $5.97 | $6.03 | $6.03 | 997,903 |
| 2022-08-09 | $6.11 | $6.13 | $5.93 | $6.01 | $6.01 | 877,003 |
| 2022-08-08 | $5.96 | $6.11 | $5.95 | $6.05 | $6.05 | 1,059,146 |
| 2022-08-05 | $5.74 | $5.85 | $5.65 | $5.84 | $5.84 | 932,439 |
| 2022-08-04 | $5.68 | $5.99 | $5.66 | $5.89 | $5.89 | 1,377,672 |
| 2022-08-03 | $5.81 | $5.81 | $5.61 | $5.64 | $5.64 | 997,276 |
| 2022-08-02 | $5.97 | $6.04 | $5.77 | $5.77 | $5.77 | 1,362,720 |
| 2022-08-01 | $5.98 | $5.99 | $5.83 | $5.91 | $5.91 | 749,242 |
| 2022-07-29 | $5.94 | $6.00 | $5.79 | $5.95 | $5.95 | 1,138,495 |
| 2022-07-28 | $5.75 | $6.01 | $5.73 | $5.93 | $5.93 | 2,114,868 |
| 2022-07-27 | $5.54 | $5.73 | $5.45 | $5.67 | $5.67 | 1,451,147 |
| 2022-07-26 | $5.42 | $5.57 | $5.42 | $5.55 | $5.55 | 1,209,145 |
| 2022-07-25 | $5.50 | $5.52 | $5.34 | $5.41 | $5.41 | 1,579,693 |
| 2022-07-22 | $5.61 | $5.82 | $5.48 | $5.50 | $5.50 | 1,794,396 |
| 2022-07-21 | $5.50 | $5.61 | $5.45 | $5.57 | $5.57 | 1,561,405 |
| 2022-07-20 | $5.58 | $5.73 | $5.44 | $5.45 | $5.45 | 1,655,539 |
| 2022-07-19 | $5.53 | $5.75 | $5.53 | $5.62 | $5.62 | 1,208,442 |
| 2022-07-18 | $5.52 | $5.71 | $5.52 | $5.54 | $5.54 | 1,206,232 |
| 2022-07-15 | $5.62 | $5.62 | $5.32 | $5.48 | $5.46 | 1,542,791 |
| 2022-07-14 | $5.52 | $5.59 | $5.33 | $5.56 | $5.54 | 2,185,827 |
| 2022-07-13 | $5.51 | $5.84 | $5.51 | $5.75 | $5.73 | 1,572,942 |
| 2022-07-12 | $5.69 | $5.74 | $5.53 | $5.58 | $5.56 | 1,245,755 |
| 2022-07-11 | $5.69 | $5.87 | $5.66 | $5.69 | $5.67 | 1,096,423 |
| 2022-07-08 | $5.81 | $5.88 | $5.68 | $5.77 | $5.75 | 1,078,756 |
| 2022-07-07 | $5.77 | $6.00 | $5.76 | $5.81 | $5.79 | 1,313,082 |
| 2022-07-06 | $5.93 | $6.02 | $5.63 | $5.74 | $5.72 | 1,709,807 |
| 2022-07-05 | $6.10 | $6.12 | $5.78 | $5.92 | $5.90 | 1,996,678 |
| 2022-07-01 | $5.85 | $6.22 | $5.81 | $6.19 | $6.17 | 1,363,897 |
| 2022-06-30 | $6.13 | $6.20 | $5.93 | $5.95 | $5.93 | 1,199,585 |
| 2022-06-29 | $6.31 | $6.37 | $6.12 | $6.19 | $6.17 | 1,226,545 |
| 2022-06-28 | $6.45 | $6.48 | $6.19 | $6.23 | $6.21 | 1,084,258 |
| 2022-06-27 | $6.26 | $6.44 | $6.18 | $6.40 | $6.38 | 1,656,147 |
| 2022-06-24 | $6.03 | $6.26 | $5.94 | $6.22 | $6.20 | 1,401,486 |
| 2022-06-23 | $6.25 | $6.34 | $5.96 | $6.02 | $6.00 | 1,609,269 |
| 2022-06-22 | $6.39 | $6.48 | $6.28 | $6.29 | $6.27 | 1,532,296 |
| 2022-06-21 | $6.36 | $6.56 | $6.33 | $6.40 | $6.38 | 2,002,214 |
| 2022-06-17 | $6.40 | $6.42 | $6.24 | $6.37 | $6.35 | 2,887,793 |
| 2022-06-16 | $6.20 | $6.49 | $6.11 | $6.43 | $6.41 | 3,647,600 |
| 2022-06-15 | $6.29 | $6.35 | $6.12 | $6.26 | $6.24 | 2,494,196 |
| 2022-06-14 | $6.29 | $6.35 | $6.04 | $6.13 | $6.11 | 1,985,522 |
| 2022-06-13 | $6.58 | $6.63 | $6.26 | $6.31 | $6.29 | 3,161,780 |
| 2022-06-10 | $6.43 | $6.91 | $6.40 | $6.83 | $6.81 | 3,362,344 |
| 2022-06-09 | $6.82 | $6.84 | $6.55 | $6.57 | $6.55 | 1,426,577 |
| 2022-06-08 | $6.80 | $6.98 | $6.70 | $6.88 | $6.86 | 1,649,791 |
| 2022-06-07 | $6.72 | $6.87 | $6.70 | $6.86 | $6.84 | 1,427,235 |
| 2022-06-06 | $6.96 | $6.98 | $6.69 | $6.73 | $6.71 | 1,420,885 |
| 2022-06-03 | $6.95 | $7.07 | $6.88 | $6.91 | $6.89 | 1,492,226 |
| 2022-06-02 | $6.68 | $7.06 | $6.68 | $7.02 | $7.00 | 1,530,617 |
| 2022-06-01 | $6.60 | $6.75 | $6.56 | $6.61 | $6.59 | 1,424,564 |
| 2022-05-31 | $6.70 | $6.78 | $6.51 | $6.60 | $6.58 | 1,830,682 |
| 2022-05-27 | $6.69 | $6.73 | $6.55 | $6.66 | $6.64 | 1,131,757 |
| 2022-05-26 | $6.63 | $6.70 | $6.51 | $6.60 | $6.58 | 1,768,844 |
| 2022-05-25 | $6.57 | $6.67 | $6.51 | $6.65 | $6.63 | 1,450,254 |
| 2022-05-24 | $6.51 | $6.72 | $6.44 | $6.70 | $6.68 | 1,983,210 |
| 2022-05-23 | $6.62 | $6.69 | $6.43 | $6.51 | $6.49 | 1,454,842 |
| 2022-05-20 | $6.54 | $6.58 | $6.36 | $6.48 | $6.46 | 1,495,094 |
| 2022-05-19 | $6.31 | $6.59 | $6.28 | $6.54 | $6.52 | 1,934,596 |
| 2022-05-18 | $6.32 | $6.37 | $6.14 | $6.15 | $6.13 | 2,007,247 |
| 2022-05-17 | $6.34 | $6.43 | $6.25 | $6.36 | $6.34 | 1,464,759 |
| 2022-05-16 | $6.20 | $6.31 | $6.15 | $6.21 | $6.19 | 1,734,366 |
| 2022-05-13 | $5.95 | $6.29 | $5.91 | $6.19 | $6.17 | 2,070,620 |
| 2022-05-12 | $6.15 | $6.27 | $5.82 | $5.94 | $5.92 | 3,307,353 |
| 2022-05-11 | $6.42 | $6.53 | $6.20 | $6.27 | $6.25 | 2,582,508 |
| 2022-05-10 | $6.44 | $6.52 | $6.12 | $6.28 | $6.26 | 2,974,569 |
| 2022-05-09 | $6.53 | $6.57 | $6.31 | $6.34 | $6.32 | 3,497,274 |
| 2022-05-06 | $6.79 | $6.87 | $6.66 | $6.72 | $6.70 | 1,797,020 |
| 2022-05-05 | $7.32 | $7.44 | $6.80 | $6.90 | $6.88 | 2,224,666 |
| 2022-05-04 | $7.20 | $7.20 | $6.96 | $7.18 | $7.16 | 2,616,252 |
| 2022-05-03 | $6.94 | $7.26 | $6.93 | $7.21 | $7.19 | 3,663,548 |
| 2022-05-02 | $7.13 | $7.15 | $6.60 | $6.91 | $6.89 | 6,369,117 |
| 2022-04-29 | $7.75 | $7.79 | $7.41 | $7.41 | $7.39 | 1,325,237 |
| 2022-04-28 | $7.59 | $7.66 | $7.43 | $7.62 | $7.60 | 1,977,146 |
| 2022-04-27 | $7.70 | $7.82 | $7.55 | $7.56 | $7.54 | 1,823,938 |
| 2022-04-26 | $7.92 | $7.96 | $7.69 | $7.72 | $7.70 | 2,216,539 |
| 2022-04-25 | $7.69 | $7.89 | $7.53 | $7.82 | $7.80 | 3,106,818 |
| 2022-04-22 | $8.10 | $8.30 | $7.93 | $8.02 | $8.00 | 2,051,146 |
| 2022-04-21 | $8.57 | $8.60 | $8.11 | $8.25 | $8.23 | 2,044,508 |
| 2022-04-20 | $8.50 | $8.75 | $8.37 | $8.72 | $8.70 | 3,050,939 |
| 2022-04-19 | $8.61 | $8.72 | $8.42 | $8.48 | $8.46 | 1,357,502 |
| 2022-04-18 | $9.01 | $9.06 | $8.73 | $8.73 | $8.71 | 1,768,150 |
| 2022-04-14 | $8.97 | $9.01 | $8.84 | $8.91 | $8.87 | 1,854,932 |
| 2022-04-13 | $9.04 | $9.18 | $8.91 | $8.96 | $8.92 | 3,549,902 |
| 2022-04-12 | $9.07 | $9.13 | $8.88 | $8.99 | $8.95 | 3,521,424 |
| 2022-04-11 | $8.95 | $9.02 | $8.73 | $8.93 | $8.89 | 2,501,094 |
| 2022-04-08 | $8.65 | $8.83 | $8.60 | $8.81 | $8.77 | 1,529,966 |
| 2022-04-07 | $8.45 | $8.64 | $8.44 | $8.60 | $8.56 | 1,603,581 |
| 2022-04-06 | $8.45 | $8.55 | $8.32 | $8.43 | $8.39 | 1,408,285 |
| 2022-04-05 | $8.67 | $8.89 | $8.37 | $8.43 | $8.39 | 3,295,252 |
| 2022-04-04 | $8.50 | $8.61 | $8.38 | $8.56 | $8.52 | 2,120,292 |
| 2022-04-01 | $8.01 | $8.50 | $8.01 | $8.49 | $8.45 | 2,039,113 |
| 2022-03-31 | $8.07 | $8.21 | $8.03 | $8.08 | $8.04 | 1,474,681 |
| 2022-03-30 | $8.00 | $8.15 | $8.00 | $8.07 | $8.03 | 1,531,519 |
| 2022-03-29 | $7.67 | $7.98 | $7.53 | $7.95 | $7.91 | 2,463,078 |
| 2022-03-28 | $8.09 | $8.12 | $7.86 | $7.89 | $7.85 | 3,337,222 |
| 2022-03-25 | $8.14 | $8.27 | $8.05 | $8.27 | $8.23 | 1,195,029 |
| 2022-03-24 | $8.30 | $8.44 | $8.14 | $8.18 | $8.14 | 2,787,899 |
| 2022-03-23 | $8.05 | $8.22 | $7.99 | $8.19 | $8.15 | 1,511,398 |
| 2022-03-22 | $8.16 | $8.17 | $7.90 | $8.02 | $7.98 | 1,530,307 |
| 2022-03-21 | $7.99 | $8.25 | $7.99 | $8.14 | $8.10 | 1,725,266 |
| 2022-03-18 | $8.01 | $8.10 | $7.90 | $7.96 | $7.92 | 3,767,176 |
| 2022-03-17 | $7.99 | $8.22 | $7.93 | $8.06 | $8.02 | 2,385,015 |
| 2022-03-16 | $7.84 | $7.91 | $7.66 | $7.88 | $7.84 | 3,644,232 |
| 2022-03-15 | $7.49 | $7.96 | $7.38 | $7.85 | $7.81 | 2,083,162 |
| 2022-03-14 | $8.01 | $8.05 | $7.60 | $7.70 | $7.66 | 2,392,051 |
| 2022-03-11 | $8.08 | $8.28 | $8.05 | $8.18 | $8.14 | 2,469,459 |
| 2022-03-10 | $8.13 | $8.43 | $8.11 | $8.33 | $8.29 | 2,778,692 |
| 2022-03-09 | $7.74 | $8.15 | $7.60 | $8.13 | $8.09 | 3,498,757 |
| 2022-03-08 | $8.13 | $8.46 | $7.90 | $8.13 | $8.09 | 5,397,822 |
| 2022-03-07 | $7.92 | $8.20 | $7.74 | $8.10 | $8.06 | 4,371,508 |
| 2022-03-04 | $7.78 | $7.98 | $7.65 | $7.93 | $7.89 | 3,353,277 |
| 2022-03-03 | $7.45 | $7.74 | $7.43 | $7.74 | $7.70 | 2,771,670 |
| 2022-03-02 | $7.33 | $7.48 | $7.22 | $7.46 | $7.43 | 1,736,626 |
| 2022-03-01 | $7.17 | $7.53 | $7.16 | $7.43 | $7.40 | 2,205,524 |
| 2022-02-28 | $7.12 | $7.20 | $6.89 | $7.13 | $7.10 | 2,399,082 |
| 2022-02-25 | $6.83 | $7.09 | $6.77 | $7.08 | $7.05 | 2,166,906 |
| 2022-02-24 | $7.19 | $7.23 | $6.77 | $6.90 | $6.87 | 4,062,871 |
| 2022-02-23 | $6.78 | $7.06 | $6.75 | $6.98 | $6.95 | 3,282,278 |
| 2022-02-22 | $6.85 | $6.94 | $6.75 | $6.79 | $6.76 | 3,412,228 |
| 2022-02-18 | $6.95 | $7.13 | $6.68 | $6.82 | $6.79 | 2,967,608 |
| 2022-02-17 | $6.84 | $7.04 | $6.68 | $6.94 | $6.91 | 4,059,323 |
| 2022-02-16 | $6.51 | $6.70 | $6.51 | $6.66 | $6.63 | 1,728,920 |
| 2022-02-15 | $6.41 | $6.48 | $6.26 | $6.44 | $6.41 | 1,931,876 |
| 2022-02-14 | $6.50 | $6.65 | $6.45 | $6.55 | $6.52 | 2,450,882 |
| 2022-02-11 | $6.06 | $6.51 | $6.05 | $6.44 | $6.41 | 2,424,121 |
| 2022-02-10 | $6.14 | $6.28 | $6.01 | $6.04 | $6.01 | 1,701,182 |
| 2022-02-09 | $6.28 | $6.31 | $6.17 | $6.17 | $6.14 | 1,197,780 |
| 2022-02-08 | $6.14 | $6.27 | $6.14 | $6.25 | $6.22 | 1,061,089 |
| 2022-02-07 | $5.90 | $6.22 | $5.90 | $6.19 | $6.16 | 1,417,521 |
| 2022-02-04 | $5.84 | $5.94 | $5.80 | $5.87 | $5.84 | 1,107,304 |
| 2022-02-03 | $5.92 | $5.99 | $5.82 | $5.88 | $5.85 | 1,277,662 |
| 2022-02-02 | $6.08 | $6.16 | $6.00 | $6.01 | $5.98 | 1,130,417 |
| 2022-02-01 | $6.05 | $6.19 | $6.00 | $6.06 | $6.03 | 1,561,793 |
| 2022-01-31 | $5.86 | $6.02 | $5.85 | $6.01 | $5.98 | 1,727,565 |
| 2022-01-28 | $5.77 | $5.84 | $5.70 | $5.83 | $5.80 | 1,568,549 |
| 2022-01-27 | $5.94 | $6.05 | $5.79 | $5.80 | $5.77 | 2,216,338 |
| 2022-01-26 | $6.22 | $6.35 | $5.97 | $6.01 | $5.98 | 2,415,899 |
| 2022-01-25 | $6.03 | $6.28 | $5.99 | $6.27 | $6.24 | 2,126,799 |
| 2022-01-24 | $6.12 | $6.12 | $5.83 | $6.07 | $6.04 | 2,899,988 |
| 2022-01-21 | $6.38 | $6.41 | $6.11 | $6.12 | $6.09 | 1,940,774 |
| 2022-01-20 | $6.56 | $6.60 | $6.35 | $6.36 | $6.33 | 1,429,724 |
| 2022-01-19 | $6.09 | $6.53 | $6.05 | $6.49 | $6.46 | 2,207,938 |
| 2022-01-18 | $6.08 | $6.15 | $5.93 | $5.99 | $5.96 | 1,227,157 |
| 2022-01-14 | $6.18 | $6.20 | $6.05 | $6.15 | $6.12 | 1,921,089 |
| 2022-01-13 | $6.21 | $6.27 | $6.17 | $6.19 | $6.15 | 1,281,781 |
| 2022-01-12 | $6.16 | $6.24 | $6.14 | $6.24 | $6.20 | 1,785,260 |
| 2022-01-11 | $5.92 | $6.14 | $5.86 | $6.13 | $6.09 | 1,764,428 |
| 2022-01-10 | $5.61 | $5.87 | $5.61 | $5.87 | $5.83 | 3,420,448 |
| 2022-01-07 | $5.63 | $5.70 | $5.54 | $5.64 | $5.60 | 3,453,158 |
| 2022-01-06 | $5.77 | $5.82 | $5.64 | $5.64 | $5.60 | 1,725,717 |
| 2022-01-05 | $6.09 | $6.20 | $5.88 | $5.88 | $5.84 | 1,401,404 |
| 2022-01-04 | $6.06 | $6.16 | $6.00 | $6.03 | $5.99 | 1,090,466 |
| 2022-01-03 | $6.14 | $6.16 | $6.04 | $6.04 | $6.00 | 816,631 |
| 2021-12-31 | $6.26 | $6.30 | $6.18 | $6.20 | $6.16 | 947,508 |
| 2021-12-30 | $6.10 | $6.26 | $6.09 | $6.24 | $6.20 | 1,159,702 |
| 2021-12-29 | $6.05 | $6.16 | $5.97 | $6.07 | $6.03 | 1,098,963 |
| 2021-12-28 | $6.16 | $6.27 | $6.11 | $6.12 | $6.08 | 951,930 |
| 2021-12-27 | $6.07 | $6.23 | $6.01 | $6.15 | $6.11 | 1,281,023 |
| 2021-12-23 | $5.99 | $6.10 | $5.91 | $6.07 | $6.03 | 1,166,411 |
| 2021-12-22 | $5.90 | $6.02 | $5.84 | $6.00 | $5.96 | 831,736 |
| 2021-12-21 | $5.91 | $5.97 | $5.83 | $5.89 | $5.85 | 1,492,534 |
| 2021-12-20 | $5.90 | $5.92 | $5.78 | $5.90 | $5.86 | 1,746,441 |
| 2021-12-17 | $5.92 | $6.00 | $5.86 | $5.90 | $5.86 | 4,697,845 |
| 2021-12-16 | $5.63 | $5.87 | $5.62 | $5.85 | $5.81 | 2,987,703 |
| 2021-12-15 | $5.45 | $5.52 | $5.31 | $5.47 | $5.43 | 2,843,620 |
| 2021-12-14 | $5.55 | $5.68 | $5.48 | $5.48 | $5.44 | 1,848,896 |
| 2021-12-13 | $5.64 | $5.78 | $5.56 | $5.63 | $5.59 | 2,271,540 |
| 2021-12-10 | $5.73 | $5.76 | $5.62 | $5.64 | $5.60 | 1,418,552 |
| 2021-12-09 | $5.91 | $5.91 | $5.66 | $5.72 | $5.68 | 2,193,689 |
| 2021-12-08 | $5.88 | $6.00 | $5.81 | $5.99 | $5.95 | 1,955,232 |
| 2021-12-07 | $5.88 | $6.01 | $5.82 | $5.89 | $5.85 | 1,946,236 |
| 2021-12-06 | $5.78 | $5.90 | $5.67 | $5.86 | $5.82 | 1,495,020 |
| 2021-12-03 | $5.80 | $5.83 | $5.65 | $5.78 | $5.74 | 2,776,913 |
| 2021-12-02 | $5.91 | $5.96 | $5.76 | $5.87 | $5.83 | 2,034,952 |
| 2021-12-01 | $6.24 | $6.27 | $5.90 | $5.91 | $5.87 | 2,756,681 |
| 2021-11-30 | $6.29 | $6.46 | $6.15 | $6.19 | $6.15 | 1,632,797 |
| 2021-11-29 | $6.27 | $6.33 | $6.16 | $6.24 | $6.20 | 1,224,875 |
| 2021-11-26 | $6.40 | $6.42 | $6.20 | $6.32 | $6.27 | 1,175,218 |
| 2021-11-24 | $6.36 | $6.40 | $6.27 | $6.32 | $6.27 | 1,308,674 |
| 2021-11-23 | $6.43 | $6.51 | $6.31 | $6.37 | $6.32 | 1,315,764 |
| 2021-11-22 | $6.57 | $6.67 | $6.42 | $6.55 | $6.50 | 1,710,513 |
| 2021-11-19 | $6.85 | $6.91 | $6.67 | $6.67 | $6.62 | 1,041,644 |
| 2021-11-18 | $7.05 | $7.08 | $6.84 | $6.87 | $6.82 | 1,181,633 |
| 2021-11-17 | $6.93 | $7.00 | $6.86 | $6.92 | $6.87 | 862,877 |
| 2021-11-16 | $6.98 | $7.05 | $6.83 | $6.86 | $6.81 | 1,086,308 |
| 2021-11-15 | $7.05 | $7.05 | $6.88 | $7.03 | $6.98 | 969,192 |
| 2021-11-12 | $6.94 | $7.15 | $6.91 | $7.02 | $6.97 | 1,321,459 |
| 2021-11-11 | $6.97 | $7.01 | $6.85 | $6.99 | $6.94 | 1,336,969 |
| 2021-11-10 | $6.97 | $7.03 | $6.80 | $6.85 | $6.80 | 1,468,191 |
| 2021-11-09 | $6.71 | $6.83 | $6.65 | $6.82 | $6.77 | 887,936 |
| 2021-11-08 | $6.93 | $6.93 | $6.61 | $6.73 | $6.68 | 1,639,435 |
| 2021-11-05 | $6.53 | $6.76 | $6.46 | $6.76 | $6.71 | 1,793,101 |
| 2021-11-04 | $6.38 | $6.75 | $6.36 | $6.45 | $6.40 | 1,705,101 |
| 2021-11-03 | $6.19 | $6.30 | $6.08 | $6.28 | $6.23 | 1,434,074 |
| 2021-11-02 | $6.31 | $6.37 | $6.20 | $6.25 | $6.21 | 967,865 |
| 2021-11-01 | $6.31 | $6.42 | $6.27 | $6.38 | $6.33 | 2,110,580 |
| 2021-10-29 | $6.37 | $6.42 | $6.29 | $6.33 | $6.28 | 1,140,840 |
| 2021-10-28 | $6.51 | $6.61 | $6.45 | $6.47 | $6.42 | 868,852 |
| 2021-10-27 | $6.45 | $6.59 | $6.39 | $6.52 | $6.47 | 975,389 |
| 2021-10-26 | $6.53 | $6.56 | $6.46 | $6.50 | $6.45 | 918,695 |
| 2021-10-25 | $6.57 | $6.63 | $6.51 | $6.56 | $6.51 | 1,046,999 |
| 2021-10-22 | $6.65 | $6.82 | $6.45 | $6.50 | $6.45 | 1,540,683 |
| 2021-10-21 | $6.51 | $6.57 | $6.45 | $6.53 | $6.48 | 896,599 |
| 2021-10-20 | $6.60 | $6.67 | $6.52 | $6.56 | $6.51 | 964,442 |
| 2021-10-19 | $6.65 | $6.65 | $6.44 | $6.53 | $6.48 | 1,360,441 |
| 2021-10-18 | $6.59 | $6.59 | $6.48 | $6.48 | $6.43 | 899,006 |
| 2021-10-15 | $6.53 | $6.70 | $6.46 | $6.59 | $6.54 | 1,233,391 |
| 2021-10-14 | $6.57 | $6.67 | $6.48 | $6.65 | $6.60 | 1,594,341 |
| 2021-10-13 | $6.20 | $6.57 | $6.19 | $6.46 | $6.41 | 2,402,424 |
| 2021-10-12 | $5.98 | $6.19 | $5.93 | $6.17 | $6.13 | 1,623,613 |
| 2021-10-11 | $6.10 | $6.11 | $5.92 | $5.95 | $5.91 | 1,187,791 |
| 2021-10-08 | $6.18 | $6.22 | $6.02 | $6.08 | $6.04 | 1,922,250 |
| 2021-10-07 | $5.96 | $6.10 | $5.93 | $6.01 | $5.97 | 1,887,115 |
| 2021-10-06 | $5.63 | $5.93 | $5.63 | $5.93 | $5.89 | 1,820,742 |
| 2021-10-05 | $5.65 | $5.67 | $5.45 | $5.65 | $5.61 | 2,734,280 |
| 2021-10-04 | $5.70 | $5.80 | $5.66 | $5.73 | $5.69 | 1,160,278 |
| 2021-10-01 | $5.80 | $5.80 | $5.65 | $5.70 | $5.66 | 1,093,902 |
| 2021-09-30 | $5.66 | $5.84 | $5.63 | $5.76 | $5.72 | 1,773,271 |
| 2021-09-29 | $5.85 | $5.89 | $5.57 | $5.60 | $5.56 | 2,113,906 |
| 2021-09-28 | $5.82 | $5.94 | $5.78 | $5.88 | $5.84 | 2,160,736 |
| 2021-09-27 | $5.95 | $6.11 | $5.88 | $5.90 | $5.86 | 1,454,644 |
| 2021-09-24 | $5.98 | $6.07 | $5.91 | $5.92 | $5.88 | 1,276,612 |
| 2021-09-23 | $6.06 | $6.09 | $5.94 | $5.99 | $5.95 | 1,623,950 |
| 2021-09-22 | $6.13 | $6.27 | $6.08 | $6.12 | $6.08 | 2,200,060 |
| 2021-09-21 | $6.18 | $6.25 | $6.07 | $6.11 | $6.07 | 1,335,094 |
| 2021-09-20 | $6.14 | $6.20 | $6.05 | $6.14 | $6.10 | 1,860,528 |
| 2021-09-17 | $6.27 | $6.30 | $6.12 | $6.25 | $6.21 | 2,307,792 |
| 2021-09-16 | $6.46 | $6.46 | $6.22 | $6.31 | $6.26 | 1,596,393 |
| 2021-09-15 | $6.55 | $6.65 | $6.51 | $6.62 | $6.57 | 1,067,064 |
| 2021-09-14 | $6.45 | $6.67 | $6.43 | $6.56 | $6.51 | 1,526,034 |
| 2021-09-13 | $6.28 | $6.49 | $6.22 | $6.44 | $6.39 | 1,574,134 |
| 2021-09-10 | $6.36 | $6.43 | $6.26 | $6.28 | $6.23 | 1,163,534 |
| 2021-09-09 | $6.45 | $6.45 | $6.28 | $6.36 | $6.31 | 1,138,143 |
| 2021-09-08 | $6.38 | $6.45 | $6.28 | $6.39 | $6.34 | 1,284,407 |
| 2021-09-07 | $6.45 | $6.49 | $6.33 | $6.38 | $6.33 | 1,856,774 |
| 2021-09-03 | $6.37 | $6.60 | $6.37 | $6.52 | $6.47 | 2,015,929 |
| 2021-09-02 | $6.25 | $6.36 | $6.22 | $6.31 | $6.26 | 777,032 |
| 2021-09-01 | $6.37 | $6.40 | $6.22 | $6.27 | $6.22 | 1,161,606 |
| 2021-08-31 | $6.22 | $6.39 | $6.22 | $6.35 | $6.30 | 836,911 |
| 2021-08-30 | $6.40 | $6.47 | $6.19 | $6.25 | $6.21 | 2,245,293 |
| 2021-08-27 | $6.15 | $6.39 | $6.14 | $6.32 | $6.27 | 3,542,754 |
| 2021-08-26 | $6.17 | $6.27 | $6.12 | $6.18 | $6.14 | 1,272,086 |
| 2021-08-25 | $6.34 | $6.37 | $6.21 | $6.23 | $6.19 | 1,219,916 |
| 2021-08-24 | $6.49 | $6.49 | $6.37 | $6.42 | $6.37 | 1,105,087 |
| 2021-08-23 | $6.37 | $6.49 | $6.30 | $6.41 | $6.36 | 2,869,438 |
| 2021-08-20 | $6.24 | $6.34 | $6.18 | $6.22 | $6.18 | 1,378,245 |
| 2021-08-19 | $6.43 | $6.45 | $6.24 | $6.27 | $6.22 | 1,436,229 |
| 2021-08-18 | $6.65 | $6.66 | $6.41 | $6.51 | $6.46 | 1,138,583 |
| 2021-08-17 | $6.81 | $6.83 | $6.62 | $6.67 | $6.62 | 859,189 |
| 2021-08-16 | $6.95 | $6.99 | $6.80 | $6.81 | $6.76 | 763,327 |
| 2021-08-13 | $6.85 | $7.03 | $6.83 | $6.98 | $6.93 | 1,001,088 |
| 2021-08-12 | $7.04 | $7.04 | $6.78 | $6.79 | $6.74 | 1,276,451 |
| 2021-08-11 | $7.10 | $7.14 | $6.99 | $7.04 | $6.99 | 1,034,791 |
| 2021-08-10 | $7.02 | $7.11 | $6.91 | $6.98 | $6.93 | 1,526,419 |
| 2021-08-09 | $7.12 | $7.26 | $7.01 | $7.08 | $7.03 | 1,391,640 |
| 2021-08-06 | $7.33 | $7.40 | $7.01 | $7.34 | $7.29 | 1,888,587 |
| 2021-08-05 | $7.68 | $7.73 | $7.54 | $7.61 | $7.56 | 851,376 |
| 2021-08-04 | $7.94 | $8.05 | $7.68 | $7.70 | $7.64 | 690,107 |
| 2021-08-03 | $7.78 | $7.91 | $7.75 | $7.86 | $7.80 | 651,782 |
| 2021-08-02 | $7.88 | $7.88 | $7.75 | $7.80 | $7.74 | 591,365 |
| 2021-07-30 | $7.77 | $7.90 | $7.75 | $7.86 | $7.80 | 726,453 |
| 2021-07-29 | $7.93 | $7.97 | $7.80 | $7.82 | $7.76 | 1,253,204 |
| 2021-07-28 | $7.45 | $7.69 | $7.45 | $7.69 | $7.63 | 980,387 |
| 2021-07-27 | $7.62 | $7.68 | $7.47 | $7.50 | $7.45 | 1,319,486 |
| 2021-07-26 | $7.43 | $7.64 | $7.41 | $7.62 | $7.57 | 784,537 |
| 2021-07-23 | $7.45 | $7.52 | $7.39 | $7.45 | $7.40 | 603,192 |
| 2021-07-22 | $7.54 | $7.55 | $7.39 | $7.50 | $7.45 | 831,755 |
| 2021-07-21 | $7.32 | $7.61 | $7.29 | $7.56 | $7.51 | 871,841 |
| 2021-07-20 | $7.42 | $7.56 | $7.33 | $7.39 | $7.34 | 1,106,905 |
| 2021-07-19 | $7.50 | $7.60 | $7.36 | $7.40 | $7.35 | 1,331,649 |
| 2021-07-16 | $7.87 | $7.92 | $7.58 | $7.63 | $7.58 | 1,508,245 |
| 2021-07-15 | $7.90 | $8.03 | $7.86 | $7.96 | $7.90 | 1,289,749 |
| 2021-07-14 | $7.97 | $8.04 | $7.85 | $7.92 | $7.86 | 896,787 |
| 2021-07-13 | $7.78 | $7.98 | $7.77 | $7.87 | $7.81 | 1,203,065 |
| 2021-07-12 | $7.80 | $7.93 | $7.71 | $7.82 | $7.76 | 1,811,099 |
| 2021-07-09 | $7.65 | $7.87 | $7.65 | $7.82 | $7.76 | 1,152,518 |
| 2021-07-08 | $7.88 | $7.92 | $7.58 | $7.64 | $7.59 | 1,373,097 |
| 2021-07-07 | $7.92 | $7.93 | $7.73 | $7.85 | $7.79 | 874,013 |
| 2021-07-06 | $8.07 | $8.16 | $7.80 | $7.89 | $7.83 | 1,590,047 |
| 2021-07-02 | $8.01 | $8.03 | $7.86 | $7.96 | $7.90 | 1,320,924 |
| 2021-07-01 | $7.97 | $8.02 | $7.77 | $7.90 | $7.84 | 1,434,919 |
| 2021-06-30 | $7.38 | $7.90 | $7.34 | $7.89 | $7.83 | 2,614,122 |
| 2021-06-29 | $7.30 | $7.47 | $7.19 | $7.34 | $7.29 | 2,952,060 |
| 2021-06-28 | $7.86 | $7.87 | $7.31 | $7.48 | $7.43 | 4,117,870 |
| 2021-06-25 | $8.30 | $8.36 | $8.06 | $8.08 | $8.02 | 999,185 |
| 2021-06-24 | $8.38 | $8.45 | $8.23 | $8.25 | $8.19 | 846,270 |
| 2021-06-23 | $8.61 | $8.67 | $8.33 | $8.33 | $8.27 | 1,005,007 |
| 2021-06-22 | $8.30 | $8.53 | $8.23 | $8.49 | $8.43 | 1,811,436 |
| 2021-06-21 | $8.32 | $8.42 | $8.21 | $8.35 | $8.29 | 1,378,214 |
| 2021-06-18 | $8.56 | $8.64 | $8.24 | $8.24 | $8.18 | 4,191,278 |
| 2021-06-17 | $8.64 | $8.89 | $8.48 | $8.55 | $8.49 | 3,765,970 |
| 2021-06-16 | $9.15 | $9.31 | $9.02 | $9.08 | $9.01 | 2,167,723 |
| 2021-06-15 | $9.13 | $9.22 | $9.04 | $9.15 | $9.08 | 1,708,726 |
| 2021-06-14 | $8.81 | $9.25 | $8.77 | $9.16 | $9.09 | 2,313,260 |
| 2021-06-11 | $9.14 | $9.15 | $8.92 | $8.92 | $8.86 | 1,511,379 |
| 2021-06-10 | $8.83 | $9.19 | $8.80 | $9.19 | $9.12 | 1,508,177 |
| 2021-06-09 | $8.80 | $8.90 | $8.70 | $8.78 | $8.72 | 2,034,559 |
| 2021-06-08 | $8.64 | $8.78 | $8.61 | $8.76 | $8.70 | 1,442,311 |
| 2021-06-07 | $8.53 | $8.75 | $8.45 | $8.71 | $8.65 | 1,080,258 |
| 2021-06-04 | $8.48 | $8.60 | $8.43 | $8.59 | $8.53 | 839,423 |
| 2021-06-03 | $8.45 | $8.60 | $8.38 | $8.40 | $8.34 | 2,695,286 |
| 2021-06-02 | $8.65 | $8.73 | $8.53 | $8.68 | $8.62 | 1,191,678 |
| 2021-06-01 | $8.75 | $8.82 | $8.57 | $8.60 | $8.54 | 1,363,999 |
| 2021-05-28 | $8.40 | $8.73 | $8.39 | $8.71 | $8.65 | 1,612,606 |
| 2021-05-27 | $8.38 | $8.53 | $8.34 | $8.46 | $8.40 | 1,155,394 |
| 2021-05-26 | $8.58 | $8.62 | $8.40 | $8.42 | $8.36 | 1,112,076 |
| 2021-05-25 | $8.33 | $8.56 | $8.33 | $8.49 | $8.43 | 1,133,900 |
| 2021-05-24 | $8.39 | $8.49 | $8.39 | $8.40 | $8.34 | 951,897 |
| 2021-05-21 | $8.45 | $8.45 | $8.21 | $8.40 | $8.34 | 1,743,871 |
| 2021-05-20 | $8.22 | $8.42 | $8.20 | $8.37 | $8.31 | 1,141,715 |
| 2021-05-19 | $8.48 | $8.59 | $8.26 | $8.34 | $8.28 | 1,761,472 |
| 2021-05-18 | $8.74 | $8.76 | $8.52 | $8.54 | $8.48 | 1,466,479 |
| 2021-05-17 | $8.39 | $8.80 | $8.34 | $8.73 | $8.67 | 2,041,372 |
| 2021-05-14 | $8.11 | $8.34 | $8.11 | $8.31 | $8.25 | 1,402,136 |
| 2021-05-13 | $8.01 | $8.12 | $7.92 | $8.05 | $7.99 | 1,389,438 |
| 2021-05-12 | $8.06 | $8.13 | $7.98 | $8.08 | $8.02 | 2,267,628 |
| 2021-05-11 | $7.65 | $8.05 | $7.53 | $8.04 | $7.98 | 2,416,370 |
| 2021-05-10 | $8.12 | $8.15 | $7.80 | $7.81 | $7.75 | 2,293,331 |
| 2021-05-07 | $8.25 | $8.28 | $7.97 | $8.03 | $7.97 | 2,162,669 |
| 2021-05-06 | $7.83 | $8.25 | $7.83 | $8.10 | $8.04 | 2,151,982 |
| 2021-05-05 | $7.83 | $7.83 | $7.64 | $7.73 | $7.67 | 657,800 |
| 2021-05-04 | $7.75 | $7.96 | $7.64 | $7.78 | $7.72 | 2,240,118 |
| 2021-05-03 | $7.56 | $7.84 | $7.52 | $7.80 | $7.74 | 2,178,213 |
| 2021-04-30 | $7.55 | $7.61 | $7.38 | $7.42 | $7.37 | 970,997 |
| 2021-04-29 | $7.71 | $7.78 | $7.51 | $7.58 | $7.53 | 1,292,468 |
| 2021-04-28 | $7.69 | $7.84 | $7.60 | $7.79 | $7.73 | 1,151,132 |
| 2021-04-27 | $7.83 | $7.87 | $7.75 | $7.76 | $7.70 | 1,430,694 |
| 2021-04-26 | $7.63 | $7.81 | $7.57 | $7.80 | $7.74 | 1,369,011 |
| 2021-04-23 | $7.81 | $7.87 | $7.63 | $7.64 | $7.59 | 1,503,584 |
| 2021-04-22 | $7.84 | $7.88 | $7.71 | $7.81 | $7.75 | 1,631,888 |
| 2021-04-21 | $7.66 | $7.88 | $7.63 | $7.87 | $7.81 | 1,527,539 |
| 2021-04-20 | $7.51 | $7.63 | $7.42 | $7.61 | $7.56 | 1,331,638 |
| 2021-04-19 | $7.68 | $7.72 | $7.54 | $7.57 | $7.52 | 1,561,653 |
| 2021-04-16 | $7.90 | $7.90 | $7.63 | $7.68 | $7.62 | 2,035,005 |
| 2021-04-15 | $7.41 | $7.76 | $7.41 | $7.72 | $7.66 | 2,407,008 |
| 2021-04-14 | $7.59 | $7.63 | $7.32 | $7.34 | $7.29 | 1,257,956 |
| 2021-04-13 | $7.56 | $7.66 | $7.52 | $7.60 | $7.55 | 1,433,289 |
| 2021-04-12 | $7.55 | $7.58 | $7.37 | $7.48 | $7.43 | 1,633,768 |
| 2021-04-09 | $7.40 | $7.66 | $7.37 | $7.59 | $7.54 | 2,438,718 |
| 2021-04-08 | $7.31 | $7.58 | $7.29 | $7.56 | $7.51 | 2,146,305 |
| 2021-04-07 | $7.32 | $7.33 | $7.16 | $7.19 | $7.14 | 1,776,686 |
| 2021-04-06 | $7.18 | $7.39 | $7.16 | $7.38 | $7.33 | 2,085,467 |
| 2021-04-05 | $7.08 | $7.18 | $6.98 | $7.08 | $7.03 | 1,657,121 |
| 2021-04-01 | $6.91 | $7.06 | $6.90 | $7.04 | $6.99 | 1,532,477 |
| 2021-03-31 | $6.62 | $6.85 | $6.62 | $6.80 | $6.75 | 1,857,167 |
| 2021-03-30 | $6.60 | $6.67 | $6.52 | $6.59 | $6.54 | 1,840,877 |
| 2021-03-29 | $6.85 | $6.85 | $6.61 | $6.79 | $6.74 | 1,713,185 |
| 2021-03-26 | $6.69 | $6.85 | $6.68 | $6.84 | $6.79 | 1,237,916 |
| 2021-03-25 | $6.72 | $6.80 | $6.56 | $6.67 | $6.62 | 1,688,711 |
| 2021-03-24 | $6.93 | $6.93 | $6.78 | $6.80 | $6.75 | 1,689,106 |
| 2021-03-23 | $7.18 | $7.20 | $6.86 | $6.91 | $6.86 | 2,187,280 |
| 2021-03-22 | $7.20 | $7.33 | $7.18 | $7.22 | $7.17 | 1,818,015 |
| 2021-03-19 | $7.20 | $7.23 | $7.08 | $7.17 | $7.12 | 2,554,177 |
| 2021-03-18 | $7.10 | $7.29 | $7.03 | $7.16 | $7.11 | 2,373,853 |
| 2021-03-17 | $7.00 | $7.25 | $6.93 | $7.20 | $7.15 | 1,876,573 |
| 2021-03-16 | $7.10 | $7.12 | $6.98 | $7.04 | $6.99 | 1,478,751 |
| 2021-03-15 | $7.00 | $7.16 | $6.95 | $7.07 | $7.02 | 2,906,410 |
| 2021-03-12 | $6.75 | $6.96 | $6.67 | $6.94 | $6.89 | 1,686,781 |
| 2021-03-11 | $6.85 | $6.94 | $6.78 | $6.88 | $6.83 | 2,258,890 |
| 2021-03-10 | $6.76 | $6.79 | $6.59 | $6.77 | $6.72 | 2,104,050 |
| 2021-03-09 | $6.70 | $6.83 | $6.61 | $6.68 | $6.63 | 2,395,404 |
| 2021-03-08 | $6.36 | $6.52 | $6.33 | $6.44 | $6.39 | 2,440,030 |
| 2021-03-05 | $6.10 | $6.36 | $6.06 | $6.35 | $6.30 | 2,193,150 |
| 2021-03-04 | $6.10 | $6.25 | $5.96 | $6.10 | $6.06 | 2,967,060 |
| 2021-03-03 | $6.27 | $6.29 | $6.06 | $6.15 | $6.11 | 2,090,285 |
| 2021-03-02 | $6.14 | $6.45 | $6.10 | $6.42 | $6.37 | 1,771,772 |
| 2021-03-01 | $6.18 | $6.30 | $6.03 | $6.04 | $6.00 | 2,478,997 |
| 2021-02-26 | $6.32 | $6.33 | $5.97 | $6.05 | $6.01 | 3,748,456 |
| 2021-02-25 | $6.43 | $6.60 | $6.32 | $6.38 | $6.33 | 2,433,515 |
| 2021-02-24 | $6.45 | $6.60 | $6.34 | $6.57 | $6.52 | 1,561,476 |
| 2021-02-23 | $6.72 | $6.72 | $6.43 | $6.49 | $6.44 | 2,671,490 |
| 2021-02-22 | $6.36 | $6.81 | $6.36 | $6.73 | $6.68 | 3,729,673 |
| 2021-02-19 | $6.44 | $6.47 | $6.33 | $6.33 | $6.28 | 2,510,211 |
| 2021-02-18 | $6.46 | $6.60 | $6.37 | $6.40 | $6.35 | 1,832,036 |
| 2021-02-17 | $6.50 | $6.54 | $6.37 | $6.46 | $6.41 | 2,235,874 |
| 2021-02-16 | $6.45 | $6.58 | $6.36 | $6.56 | $6.51 | 2,058,858 |
| 2021-02-12 | $6.40 | $6.59 | $6.22 | $6.49 | $6.44 | 1,992,932 |
| 2021-02-11 | $6.64 | $6.67 | $6.42 | $6.44 | $6.39 | 2,027,670 |
| 2021-02-10 | $6.71 | $6.73 | $6.52 | $6.63 | $6.58 | 1,515,424 |
| 2021-02-09 | $6.68 | $6.69 | $6.52 | $6.62 | $6.57 | 1,594,205 |
| 2021-02-08 | $6.50 | $6.68 | $6.45 | $6.59 | $6.54 | 1,981,126 |
| 2021-02-05 | $6.30 | $6.43 | $6.18 | $6.40 | $6.35 | 3,617,069 |
| 2021-02-04 | $6.61 | $6.61 | $6.26 | $6.27 | $6.22 | 4,978,911 |
| 2021-02-03 | $6.47 | $6.55 | $6.43 | $6.50 | $6.45 | 1,241,251 |
| 2021-02-02 | $6.64 | $6.68 | $6.42 | $6.42 | $6.37 | 1,871,756 |
| 2021-02-01 | $6.80 | $6.84 | $6.53 | $6.78 | $6.73 | 3,478,995 |
| 2021-01-29 | $6.83 | $6.87 | $6.44 | $6.46 | $6.41 | 2,573,904 |
| 2021-01-28 | $6.52 | $6.74 | $6.44 | $6.58 | $6.53 | 2,659,222 |
| 2021-01-27 | $6.63 | $6.65 | $6.35 | $6.38 | $6.33 | 2,100,848 |
| 2021-01-26 | $6.57 | $6.77 | $6.50 | $6.75 | $6.70 | 1,768,478 |
| 2021-01-25 | $6.66 | $6.71 | $6.50 | $6.57 | $6.52 | 1,314,737 |
| 2021-01-22 | $6.56 | $6.71 | $6.44 | $6.64 | $6.59 | 1,886,667 |
| 2021-01-21 | $6.91 | $6.92 | $6.64 | $6.70 | $6.65 | 1,563,796 |
| 2021-01-20 | $6.80 | $6.92 | $6.74 | $6.87 | $6.82 | 1,413,673 |
| 2021-01-19 | $6.67 | $6.77 | $6.57 | $6.67 | $6.62 | 1,451,749 |
| 2021-01-15 | $6.85 | $6.88 | $6.63 | $6.65 | $6.60 | 1,358,941 |
| 2021-01-14 | $6.88 | $7.00 | $6.83 | $6.86 | $6.81 | 1,457,191 |
| 2021-01-13 | $6.97 | $7.03 | $6.83 | $6.84 | $6.79 | 1,489,705 |
| 2021-01-12 | $7.00 | $7.02 | $6.82 | $6.92 | $6.87 | 1,726,453 |
| 2021-01-11 | $6.87 | $7.12 | $6.76 | $6.99 | $6.94 | 1,899,710 |
| 2021-01-08 | $7.23 | $7.26 | $6.86 | $6.98 | $6.93 | 2,962,292 |
| 2021-01-07 | $7.40 | $7.47 | $7.21 | $7.36 | $7.31 | 1,556,377 |
| 2021-01-06 | $7.45 | $7.46 | $7.23 | $7.43 | $7.38 | 2,008,005 |
| 2021-01-05 | $7.77 | $7.81 | $7.43 | $7.51 | $7.46 | 2,190,875 |
| 2021-01-04 | $7.47 | $7.73 | $7.36 | $7.66 | $7.61 | 2,815,308 |
| 2020-12-31 | $7.34 | $7.35 | $7.14 | $7.17 | $7.12 | 1,046,229 |
| 2020-12-30 | $7.12 | $7.31 | $7.12 | $7.30 | $7.25 | 1,454,407 |
| 2020-12-29 | $7.14 | $7.28 | $7.09 | $7.12 | $7.07 | 1,325,383 |
| 2020-12-28 | $7.39 | $7.50 | $7.14 | $7.15 | $7.10 | 1,237,601 |
| 2020-12-24 | $7.18 | $7.30 | $7.12 | $7.26 | $7.21 | 559,023 |
| 2020-12-23 | $7.16 | $7.29 | $7.09 | $7.23 | $7.18 | 1,759,723 |
| 2020-12-22 | $7.50 | $7.50 | $7.04 | $7.05 | $7.00 | 2,307,695 |
| 2020-12-21 | $7.41 | $7.62 | $7.32 | $7.49 | $7.44 | 1,983,438 |
| 2020-12-18 | $7.66 | $7.66 | $7.29 | $7.29 | $7.24 | 2,442,522 |
| 2020-12-17 | $7.53 | $7.72 | $7.49 | $7.68 | $7.62 | 1,893,768 |
| 2020-12-16 | $7.37 | $7.46 | $7.22 | $7.37 | $7.32 | 1,416,093 |
| 2020-12-15 | $7.16 | $7.37 | $7.16 | $7.30 | $7.25 | 1,467,269 |
| 2020-12-14 | $7.21 | $7.27 | $7.03 | $7.04 | $6.99 | 1,466,610 |
| 2020-12-11 | $7.22 | $7.29 | $7.11 | $7.18 | $7.13 | 1,228,497 |
| 2020-12-10 | $7.28 | $7.44 | $7.18 | $7.23 | $7.18 | 1,186,571 |
| 2020-12-09 | $7.50 | $7.52 | $7.16 | $7.28 | $7.23 | 1,669,203 |
| 2020-12-08 | $7.75 | $7.75 | $7.58 | $7.61 | $7.56 | 1,034,334 |
| 2020-12-07 | $7.36 | $7.78 | $7.34 | $7.68 | $7.62 | 1,660,973 |
| 2020-12-04 | $7.56 | $7.60 | $7.38 | $7.39 | $7.34 | 1,389,377 |
| 2020-12-03 | $7.60 | $7.66 | $7.46 | $7.56 | $7.51 | 944,408 |
| 2020-12-02 | $7.63 | $7.66 | $7.47 | $7.60 | $7.55 | 956,879 |
| 2020-12-01 | $7.57 | $7.67 | $7.29 | $7.63 | $7.58 | 1,941,085 |
| 2020-11-30 | $7.28 | $7.35 | $7.11 | $7.29 | $7.24 | 1,719,778 |
| 2020-11-27 | $7.20 | $7.39 | $7.16 | $7.37 | $7.32 | 814,748 |
| 2020-11-25 | $7.22 | $7.30 | $7.17 | $7.25 | $7.20 | 1,528,483 |
| 2020-11-24 | $7.00 | $7.21 | $6.95 | $7.15 | $7.10 | 2,295,480 |
| 2020-11-23 | $7.44 | $7.45 | $7.12 | $7.15 | $7.10 | 2,089,947 |
| 2020-11-20 | $7.57 | $7.64 | $7.43 | $7.47 | $7.42 | 1,038,559 |
| 2020-11-19 | $7.36 | $7.55 | $7.30 | $7.47 | $7.42 | 1,162,328 |
| 2020-11-18 | $7.68 | $7.69 | $7.47 | $7.47 | $7.42 | 1,192,038 |
| 2020-11-17 | $7.61 | $7.74 | $7.53 | $7.64 | $7.59 | 1,520,182 |
| 2020-11-16 | $7.63 | $7.78 | $7.56 | $7.61 | $7.56 | 1,669,519 |
| 2020-11-13 | $7.83 | $7.87 | $7.61 | $7.64 | $7.59 | 968,685 |
| 2020-11-12 | $7.70 | $7.89 | $7.68 | $7.73 | $7.67 | 1,286,674 |
| 2020-11-11 | $7.58 | $7.69 | $7.50 | $7.60 | $7.55 | 1,317,405 |
| 2020-11-10 | $8.03 | $8.06 | $7.60 | $7.60 | $7.55 | 2,096,271 |
| 2020-11-09 | $7.86 | $8.04 | $7.63 | $8.00 | $7.94 | 2,386,067 |
| 2020-11-06 | $8.27 | $8.28 | $8.04 | $8.21 | $8.15 | 1,652,125 |
| 2020-11-05 | $7.80 | $8.20 | $7.77 | $8.17 | $8.11 | 2,289,235 |
| 2020-11-04 | $7.62 | $7.74 | $7.44 | $7.48 | $7.43 | 1,070,303 |
| 2020-11-03 | $7.69 | $7.74 | $7.58 | $7.63 | $7.58 | 1,047,804 |
| 2020-11-02 | $7.39 | $7.57 | $7.32 | $7.56 | $7.51 | 1,118,593 |
| 2020-10-30 | $7.65 | $7.73 | $7.28 | $7.40 | $7.35 | 1,645,322 |
| 2020-10-29 | $7.36 | $7.59 | $7.29 | $7.58 | $7.53 | 1,919,498 |
| 2020-10-28 | $7.95 | $7.99 | $7.38 | $7.42 | $7.37 | 3,407,328 |
| 2020-10-27 | $8.05 | $8.22 | $7.97 | $8.21 | $8.15 | 2,030,444 |
| 2020-10-26 | $8.08 | $8.27 | $8.02 | $8.05 | $7.99 | 798,096 |
| 2020-10-23 | $8.28 | $8.30 | $8.09 | $8.16 | $8.10 | 704,192 |
| 2020-10-22 | $8.25 | $8.32 | $8.16 | $8.28 | $8.22 | 1,024,749 |
| 2020-10-21 | $8.34 | $8.52 | $8.32 | $8.39 | $8.33 | 840,718 |
| 2020-10-20 | $8.17 | $8.36 | $8.13 | $8.26 | $8.20 | 955,621 |
| 2020-10-19 | $8.45 | $8.56 | $8.13 | $8.13 | $8.07 | 979,879 |
| 2020-10-16 | $8.43 | $8.45 | $8.29 | $8.42 | $8.36 | 1,155,992 |
| 2020-10-15 | $8.39 | $8.51 | $8.33 | $8.41 | $8.35 | 719,827 |
| 2020-10-14 | $8.67 | $8.69 | $8.50 | $8.57 | $8.51 | 894,745 |
| 2020-10-13 | $8.60 | $8.68 | $8.32 | $8.50 | $8.44 | 1,133,375 |
| 2020-10-12 | $8.74 | $8.75 | $8.59 | $8.70 | $8.64 | 776,802 |
| 2020-10-09 | $8.46 | $8.75 | $8.43 | $8.73 | $8.67 | 1,811,368 |
| 2020-10-08 | $8.30 | $8.37 | $8.20 | $8.27 | $8.21 | 1,203,020 |
| 2020-10-07 | $8.34 | $8.37 | $8.16 | $8.20 | $8.14 | 970,617 |
| 2020-10-06 | $8.63 | $8.63 | $8.21 | $8.21 | $8.15 | 1,407,544 |
| 2020-10-05 | $8.48 | $8.75 | $8.48 | $8.57 | $8.51 | 880,002 |
| 2020-10-02 | $8.45 | $8.52 | $8.34 | $8.45 | $8.39 | 932,406 |
| 2020-10-01 | $8.55 | $8.66 | $8.45 | $8.54 | $8.48 | 819,472 |
| 2020-09-30 | $8.39 | $8.55 | $8.29 | $8.44 | $8.38 | 1,020,554 |
| 2020-09-29 | $8.43 | $8.57 | $8.37 | $8.47 | $8.41 | 1,138,497 |
| 2020-09-28 | $8.48 | $8.49 | $8.20 | $8.37 | $8.31 | 1,235,599 |
| 2020-09-25 | $8.37 | $8.51 | $8.29 | $8.33 | $8.27 | 1,354,708 |
| 2020-09-24 | $8.07 | $8.53 | $8.04 | $8.46 | $8.40 | 1,714,867 |
| 2020-09-23 | $8.50 | $8.50 | $8.09 | $8.15 | $8.09 | 2,500,498 |
| 2020-09-22 | $8.66 | $8.75 | $8.51 | $8.61 | $8.55 | 1,268,228 |
| 2020-09-21 | $9.00 | $9.05 | $8.61 | $8.64 | $8.58 | 2,544,804 |
| 2020-09-18 | $9.52 | $9.56 | $9.23 | $9.25 | $9.18 | 2,077,426 |
| 2020-09-17 | $9.27 | $9.49 | $9.19 | $9.46 | $9.39 | 728,965 |
| 2020-09-16 | $9.62 | $9.65 | $9.41 | $9.50 | $9.43 | 1,141,307 |
| 2020-09-15 | $9.64 | $9.67 | $9.37 | $9.52 | $9.45 | 1,313,393 |
| 2020-09-14 | $9.09 | $9.53 | $9.09 | $9.50 | $9.43 | 1,916,558 |
| 2020-09-11 | $9.12 | $9.23 | $8.94 | $8.99 | $8.93 | 1,276,008 |
| 2020-09-10 | $9.26 | $9.34 | $8.97 | $9.02 | $8.96 | 1,228,425 |
| 2020-09-09 | $8.84 | $9.21 | $8.84 | $9.18 | $9.11 | 2,036,097 |
| 2020-09-08 | $8.64 | $8.99 | $8.55 | $8.76 | $8.70 | 1,336,224 |
| 2020-09-04 | $8.93 | $8.97 | $8.55 | $8.91 | $8.85 | 1,376,222 |
| 2020-09-03 | $8.86 | $9.02 | $8.72 | $9.00 | $8.94 | 1,389,701 |
| 2020-09-02 | $8.80 | $9.03 | $8.66 | $9.01 | $8.95 | 1,436,801 |
| 2020-09-01 | $9.33 | $9.33 | $8.82 | $8.94 | $8.88 | 1,517,521 |
| 2020-08-31 | $9.12 | $9.30 | $9.07 | $9.14 | $9.07 | 1,454,607 |
| 2020-08-28 | $8.98 | $9.19 | $8.96 | $9.12 | $9.05 | 1,127,720 |
| 2020-08-27 | $9.17 | $9.18 | $8.72 | $8.83 | $8.77 | 1,475,834 |
| 2020-08-26 | $8.53 | $9.02 | $8.52 | $9.02 | $8.96 | 1,440,524 |
| 2020-08-25 | $8.56 | $8.67 | $8.44 | $8.67 | $8.61 | 1,338,518 |
| 2020-08-24 | $8.90 | $8.94 | $8.55 | $8.56 | $8.50 | 1,860,441 |
| 2020-08-21 | $8.86 | $8.94 | $8.72 | $8.80 | $8.74 | 1,208,674 |
| 2020-08-20 | $8.74 | $9.11 | $8.65 | $9.05 | $8.99 | 1,499,332 |
| 2020-08-19 | $9.07 | $9.12 | $8.74 | $8.75 | $8.69 | 3,229,151 |
| 2020-08-18 | $9.53 | $9.54 | $9.05 | $9.20 | $9.13 | 1,500,407 |
| 2020-08-17 | $9.10 | $9.29 | $9.00 | $9.28 | $9.21 | 1,759,429 |
| 2020-08-14 | $8.87 | $8.90 | $8.64 | $8.82 | $8.76 | 1,146,192 |
| 2020-08-13 | $8.66 | $8.96 | $8.62 | $8.88 | $8.82 | 1,877,042 |
| 2020-08-12 | $8.73 | $8.78 | $8.50 | $8.50 | $8.44 | 2,275,237 |
| 2020-08-11 | $8.72 | $8.96 | $8.48 | $8.53 | $8.47 | 3,862,427 |
| 2020-08-10 | $9.40 | $9.54 | $9.12 | $9.16 | $9.09 | 1,861,766 |
| 2020-08-07 | $9.25 | $9.44 | $9.15 | $9.27 | $9.20 | 2,461,912 |
| 2020-08-06 | $9.96 | $9.96 | $9.28 | $9.51 | $9.44 | 3,486,483 |
| 2020-08-05 | $10.25 | $10.27 | $9.78 | $9.82 | $9.75 | 3,213,985 |
| 2020-08-04 | $9.42 | $9.98 | $9.28 | $9.97 | $9.90 | 2,595,529 |
| 2020-08-03 | $9.62 | $9.67 | $9.25 | $9.48 | $9.41 | 2,197,083 |
| 2020-07-31 | $9.95 | $9.98 | $9.60 | $9.62 | $9.55 | 2,683,508 |
| 2020-07-30 | $9.86 | $9.97 | $9.51 | $9.68 | $9.61 | 2,635,989 |
| 2020-07-29 | $10.46 | $10.48 | $9.88 | $10.10 | $10.03 | 3,146,487 |
| 2020-07-28 | $10.37 | $10.55 | $10.22 | $10.38 | $10.31 | 1,919,711 |
| 2020-07-27 | $10.35 | $10.63 | $10.30 | $10.54 | $10.46 | 4,513,732 |
| 2020-07-24 | $9.77 | $9.95 | $9.73 | $9.95 | $9.88 | 2,234,014 |
| 2020-07-23 | $10.13 | $10.13 | $9.52 | $9.68 | $9.61 | 3,487,562 |
| 2020-07-22 | $10.07 | $10.31 | $10.05 | $10.13 | $10.06 | 1,916,160 |
| 2020-07-21 | $10.10 | $10.19 | $9.89 | $9.99 | $9.92 | 2,330,810 |
| 2020-07-20 | $9.85 | $10.02 | $9.73 | $9.95 | $9.88 | 2,030,428 |
| 2020-07-17 | $9.70 | $9.82 | $9.58 | $9.74 | $9.67 | 1,303,119 |
| 2020-07-16 | $9.70 | $9.74 | $9.53 | $9.60 | $9.53 | 1,311,093 |
| 2020-07-15 | $9.67 | $9.77 | $9.46 | $9.74 | $9.67 | 1,379,780 |
| 2020-07-14 | $9.20 | $9.72 | $9.09 | $9.70 | $9.63 | 2,752,391 |
| 2020-07-13 | $9.90 | $10.00 | $9.25 | $9.26 | $9.19 | 2,523,347 |
| 2020-07-10 | $9.80 | $9.83 | $9.57 | $9.72 | $9.65 | 1,453,542 |
| 2020-07-09 | $9.91 | $9.95 | $9.51 | $9.75 | $9.68 | 2,133,331 |
| 2020-07-08 | $9.95 | $10.08 | $9.69 | $9.79 | $9.72 | 2,315,546 |
| 2020-07-07 | $9.50 | $9.76 | $9.41 | $9.73 | $9.66 | 1,823,010 |
| 2020-07-06 | $9.65 | $9.67 | $9.40 | $9.52 | $9.45 | 1,516,894 |
| 2020-07-02 | $9.47 | $9.78 | $9.46 | $9.50 | $9.43 | 1,654,670 |
| 2020-07-01 | $9.61 | $9.62 | $9.27 | $9.57 | $9.50 | 1,394,454 |
| 2020-06-30 | $9.20 | $9.64 | $9.08 | $9.62 | $9.55 | 2,500,852 |
| 2020-06-29 | $9.39 | $9.40 | $9.19 | $9.25 | $9.18 | 1,796,136 |
| 2020-06-26 | $9.20 | $9.39 | $8.96 | $9.35 | $9.28 | 2,027,621 |
| 2020-06-25 | $9.05 | $9.24 | $8.98 | $9.24 | $9.17 | 1,703,174 |
| 2020-06-24 | $9.40 | $9.44 | $8.92 | $9.04 | $8.98 | 3,493,800 |
| 2020-06-23 | $9.27 | $9.50 | $9.17 | $9.39 | $9.32 | 2,902,289 |
| 2020-06-22 | $8.73 | $9.25 | $8.70 | $9.14 | $9.07 | 4,362,106 |
| 2020-06-19 | $8.28 | $8.65 | $8.21 | $8.50 | $8.44 | 3,736,009 |
| 2020-06-18 | $8.25 | $8.44 | $8.12 | $8.16 | $8.10 | 1,621,378 |
| 2020-06-17 | $8.29 | $8.45 | $8.25 | $8.31 | $8.25 | 1,124,301 |
| 2020-06-16 | $8.44 | $8.55 | $8.22 | $8.24 | $8.18 | 2,002,301 |
| 2020-06-15 | $7.88 | $8.43 | $7.72 | $8.40 | $8.34 | 2,520,860 |
| 2020-06-12 | $8.23 | $8.38 | $8.06 | $8.09 | $8.03 | 2,193,839 |
| 2020-06-11 | $8.47 | $8.66 | $8.01 | $8.09 | $8.03 | 3,176,209 |
| 2020-06-10 | $8.33 | $8.49 | $8.00 | $8.49 | $8.43 | 2,335,812 |
| 2020-06-09 | $8.45 | $8.45 | $8.18 | $8.20 | $8.14 | 2,092,231 |
| 2020-06-08 | $8.20 | $8.32 | $8.09 | $8.29 | $8.23 | 2,120,781 |
| 2020-06-05 | $8.02 | $8.17 | $7.86 | $8.16 | $8.10 | 2,829,819 |
| 2020-06-04 | $8.38 | $8.48 | $8.24 | $8.32 | $8.26 | 2,100,799 |
| 2020-06-03 | $8.10 | $8.31 | $8.01 | $8.26 | $8.20 | 2,372,824 |
| 2020-06-02 | $8.75 | $8.77 | $8.31 | $8.31 | $8.25 | 2,311,849 |
| 2020-06-01 | $8.35 | $8.73 | $8.34 | $8.73 | $8.67 | 2,272,531 |
| 2020-05-29 | $8.60 | $8.62 | $8.30 | $8.34 | $8.28 | 3,344,937 |
| 2020-05-28 | $8.59 | $8.70 | $8.26 | $8.31 | $8.25 | 2,767,866 |
| 2020-05-27 | $8.02 | $8.36 | $7.91 | $8.36 | $8.30 | 4,003,428 |
| 2020-05-26 | $8.69 | $8.71 | $8.24 | $8.34 | $8.28 | 2,819,987 |
| 2020-05-22 | $8.57 | $8.79 | $8.52 | $8.71 | $8.65 | 1,856,920 |
| 2020-05-21 | $8.65 | $8.69 | $8.32 | $8.49 | $8.43 | 1,971,536 |
| 2020-05-20 | $8.83 | $8.92 | $8.67 | $8.74 | $8.68 | 1,730,839 |
| 2020-05-19 | $8.63 | $9.02 | $8.59 | $8.81 | $8.75 | 2,793,835 |
| 2020-05-18 | $8.70 | $8.81 | $8.36 | $8.54 | $8.48 | 3,259,477 |
| 2020-05-15 | $8.46 | $8.64 | $8.23 | $8.55 | $8.49 | 3,343,519 |
| 2020-05-14 | $7.88 | $8.20 | $7.83 | $8.03 | $7.97 | 2,008,793 |
| 2020-05-13 | $8.15 | $8.15 | $7.64 | $7.86 | $7.80 | 2,220,772 |
| 2020-05-12 | $7.82 | $8.28 | $7.80 | $7.85 | $7.79 | 2,905,285 |
| 2020-05-11 | $7.99 | $8.03 | $7.64 | $7.72 | $7.66 | 2,983,697 |
| 2020-05-08 | $8.05 | $8.39 | $7.87 | $7.99 | $7.93 | 5,202,091 |
| 2020-05-07 | $8.35 | $8.69 | $8.15 | $8.56 | $8.50 | 2,680,190 |
| 2020-05-06 | $8.19 | $8.32 | $8.04 | $8.21 | $8.15 | 1,583,316 |
| 2020-05-05 | $8.16 | $8.41 | $8.00 | $8.31 | $8.25 | 2,717,499 |
| 2020-05-04 | $8.29 | $8.47 | $8.16 | $8.25 | $8.19 | 3,346,666 |
| 2020-05-01 | $7.57 | $8.11 | $7.41 | $8.09 | $8.03 | 3,365,602 |
| 2020-04-30 | $8.24 | $8.27 | $7.70 | $7.78 | $7.72 | 4,032,753 |
| 2020-04-29 | $8.00 | $8.40 | $7.92 | $8.36 | $8.30 | 4,242,768 |
| 2020-04-28 | $7.96 | $8.12 | $7.73 | $7.99 | $7.93 | 3,333,333 |
| 2020-04-27 | $7.60 | $7.96 | $7.44 | $7.89 | $7.83 | 3,670,913 |
| 2020-04-24 | $7.69 | $7.74 | $7.25 | $7.56 | $7.51 | 2,669,296 |
| 2020-04-23 | $7.29 | $7.82 | $7.25 | $7.46 | $7.41 | 4,290,607 |
| 2020-04-22 | $6.73 | $7.15 | $6.72 | $7.07 | $7.02 | 3,025,970 |
| 2020-04-21 | $6.47 | $6.74 | $6.47 | $6.60 | $6.55 | 2,122,069 |
| 2020-04-20 | $6.42 | $6.74 | $6.41 | $6.64 | $6.59 | 2,200,844 |
| 2020-04-17 | $6.49 | $6.63 | $6.37 | $6.42 | $6.37 | 3,370,093 |
| 2020-04-16 | $6.65 | $6.77 | $6.46 | $6.66 | $6.61 | 2,162,345 |
| 2020-04-15 | $6.50 | $6.68 | $6.21 | $6.49 | $6.44 | 2,726,130 |
| 2020-04-14 | $6.90 | $7.15 | $6.38 | $6.56 | $6.51 | 4,356,127 |
| 2020-04-13 | $5.82 | $6.60 | $5.61 | $6.54 | $6.49 | 4,251,915 |
| 2020-04-09 | $5.92 | $6.13 | $5.64 | $5.79 | $5.75 | 5,788,538 |
| 2020-04-08 | $5.64 | $5.80 | $5.57 | $5.63 | $5.59 | 1,793,318 |
| 2020-04-07 | $5.83 | $5.84 | $5.55 | $5.69 | $5.65 | 2,009,838 |
| 2020-04-06 | $5.56 | $5.80 | $5.40 | $5.72 | $5.68 | 2,914,883 |
| 2020-04-03 | $5.47 | $5.69 | $5.27 | $5.32 | $5.28 | 1,834,874 |
| 2020-04-02 | $5.40 | $5.76 | $5.32 | $5.49 | $5.45 | 2,623,376 |
| 2020-04-01 | $5.01 | $5.30 | $4.96 | $5.26 | $5.22 | 1,983,066 |
| 2020-03-31 | $5.03 | $5.34 | $5.00 | $5.01 | $4.97 | 1,631,509 |
| 2020-03-30 | $5.17 | $5.55 | $4.96 | $5.13 | $5.09 | 2,079,978 |
| 2020-03-27 | $5.57 | $5.80 | $5.20 | $5.34 | $5.30 | 2,567,437 |
| 2020-03-26 | $5.84 | $6.25 | $5.59 | $5.89 | $5.85 | 3,648,510 |
| 2020-03-25 | $5.46 | $5.92 | $5.22 | $5.75 | $5.71 | 4,014,733 |
| 2020-03-24 | $5.67 | $5.85 | $5.26 | $5.38 | $5.34 | 4,446,147 |
| 2020-03-23 | $4.65 | $5.20 | $4.48 | $4.99 | $4.95 | 4,282,177 |
| 2020-03-20 | $5.09 | $5.24 | $4.45 | $4.52 | $4.49 | 4,381,396 |
| 2020-03-19 | $4.80 | $5.52 | $4.18 | $4.95 | $4.91 | 5,132,391 |
| 2020-03-18 | $5.39 | $6.00 | $4.70 | $4.78 | $4.75 | 4,693,485 |
| 2020-03-17 | $4.57 | $5.70 | $4.53 | $5.69 | $5.65 | 6,667,747 |
| 2020-03-16 | $3.46 | $4.81 | $3.32 | $4.67 | $4.64 | 6,166,309 |
| 2020-03-13 | $4.43 | $4.44 | $3.87 | $3.88 | $3.85 | 5,374,198 |
| 2020-03-12 | $4.29 | $4.84 | $4.00 | $4.26 | $4.23 | 7,453,900 |
| 2020-03-11 | $5.72 | $5.72 | $5.03 | $5.12 | $5.08 | 3,402,947 |
| 2020-03-10 | $5.85 | $6.01 | $5.50 | $5.74 | $5.70 | 3,499,391 |
| 2020-03-09 | $5.96 | $6.10 | $5.60 | $5.79 | $5.75 | 2,120,506 |
| 2020-03-06 | $6.39 | $6.43 | $5.99 | $6.32 | $6.27 | 2,514,611 |
| 2020-03-05 | $6.21 | $6.42 | $6.09 | $6.34 | $6.29 | 2,722,913 |
| 2020-03-04 | $6.32 | $6.40 | $6.05 | $6.16 | $6.12 | 3,476,591 |
| 2020-03-03 | $6.13 | $6.57 | $5.93 | $6.26 | $6.22 | 5,374,314 |
| 2020-03-02 | $6.10 | $6.15 | $5.87 | $6.06 | $6.02 | 2,828,838 |
| 2020-02-28 | $6.40 | $6.43 | $5.73 | $5.93 | $5.89 | 7,009,294 |
| 2020-02-27 | $7.48 | $7.52 | $6.80 | $6.80 | $6.75 | 3,858,025 |
| 2020-02-26 | $7.40 | $7.45 | $7.25 | $7.39 | $7.34 | 1,634,129 |
| 2020-02-25 | $7.54 | $7.81 | $7.41 | $7.42 | $7.37 | 3,774,357 |
| 2020-02-24 | $7.90 | $7.90 | $7.50 | $7.66 | $7.61 | 6,150,193 |
| 2020-02-21 | $7.26 | $7.62 | $7.21 | $7.57 | $7.52 | 3,108,735 |
| 2020-02-20 | $7.12 | $7.25 | $7.12 | $7.19 | $7.14 | 2,270,400 |
| 2020-02-19 | $7.30 | $7.30 | $7.08 | $7.22 | $7.17 | 2,091,267 |
| 2020-02-18 | $7.22 | $7.27 | $7.12 | $7.26 | $7.21 | 2,287,377 |
| 2020-02-14 | $6.99 | $7.20 | $6.92 | $7.13 | $7.08 | 1,788,338 |
| 2020-02-13 | $6.89 | $6.96 | $6.81 | $6.90 | $6.85 | 2,122,212 |
| 2020-02-12 | $6.85 | $6.93 | $6.78 | $6.83 | $6.78 | 1,941,061 |
| 2020-02-11 | $6.83 | $6.88 | $6.76 | $6.88 | $6.83 | 1,514,531 |
| 2020-02-10 | $6.80 | $6.89 | $6.70 | $6.84 | $6.79 | 1,629,564 |
| 2020-02-07 | $6.85 | $6.86 | $6.71 | $6.71 | $6.66 | 2,328,511 |
| 2020-02-06 | $6.67 | $6.81 | $6.59 | $6.79 | $6.74 | 1,323,869 |
| 2020-02-05 | $6.54 | $6.68 | $6.52 | $6.60 | $6.55 | 1,013,535 |
| 2020-02-04 | $6.55 | $6.61 | $6.42 | $6.58 | $6.53 | 1,533,420 |
| 2020-02-03 | $6.83 | $6.84 | $6.65 | $6.67 | $6.62 | 1,180,819 |
| 2020-01-31 | $6.87 | $6.96 | $6.81 | $6.86 | $6.81 | 1,350,371 |
| 2020-01-30 | $6.88 | $6.98 | $6.81 | $6.85 | $6.80 | 1,652,197 |
| 2020-01-29 | $6.75 | $6.91 | $6.71 | $6.90 | $6.85 | 1,661,439 |
| 2020-01-28 | $6.81 | $6.89 | $6.65 | $6.75 | $6.70 | 1,405,426 |
| 2020-01-27 | $7.11 | $7.13 | $6.86 | $6.89 | $6.84 | 1,980,062 |
| 2020-01-24 | $6.85 | $7.01 | $6.79 | $6.98 | $6.93 | 1,799,614 |
| 2020-01-23 | $6.76 | $6.99 | $6.75 | $6.85 | $6.80 | 1,143,481 |
| 2020-01-22 | $6.86 | $6.96 | $6.80 | $6.80 | $6.75 | 1,364,405 |
| 2020-01-21 | $6.92 | $7.00 | $6.80 | $6.88 | $6.83 | 1,764,722 |
| 2020-01-17 | $7.02 | $7.09 | $6.82 | $6.90 | $6.85 | 1,647,636 |
| 2020-01-16 | $6.91 | $7.00 | $6.86 | $6.99 | $6.94 | 995,790 |
| 2020-01-15 | $6.89 | $7.01 | $6.80 | $6.98 | $6.93 | 2,071,192 |
| 2020-01-14 | $6.62 | $6.83 | $6.53 | $6.80 | $6.75 | 2,055,045 |
| 2020-01-13 | $6.87 | $6.88 | $6.67 | $6.68 | $6.63 | 1,680,685 |
| 2020-01-10 | $6.78 | $6.93 | $6.78 | $6.88 | $6.83 | 1,882,932 |
| 2020-01-09 | $6.80 | $6.88 | $6.72 | $6.78 | $6.73 | 1,694,175 |
| 2020-01-08 | $7.22 | $7.22 | $6.85 | $6.86 | $6.81 | 2,743,223 |
| 2020-01-07 | $7.05 | $7.23 | $7.00 | $7.20 | $7.15 | 1,998,319 |
| 2020-01-06 | $7.55 | $7.55 | $6.96 | $7.04 | $6.99 | 4,162,824 |
| 2020-01-03 | $7.60 | $7.65 | $7.31 | $7.34 | $7.29 | 1,926,224 |
| 2020-01-02 | $7.55 | $7.67 | $7.36 | $7.45 | $7.40 | 2,116,319 |
| 2019-12-31 | $7.59 | $7.61 | $7.45 | $7.45 | $7.40 | 1,549,759 |
| 2019-12-30 | $7.39 | $7.55 | $7.32 | $7.53 | $7.48 | 1,901,918 |
| 2019-12-27 | $7.45 | $7.47 | $7.32 | $7.34 | $7.29 | 1,491,032 |
| 2019-12-26 | $7.40 | $7.55 | $7.31 | $7.45 | $7.40 | 2,353,690 |
| 2019-12-24 | $7.20 | $7.37 | $7.15 | $7.31 | $7.26 | 2,003,013 |
| 2019-12-23 | $6.76 | $7.13 | $6.76 | $7.11 | $7.06 | 2,421,861 |
| 2019-12-20 | $6.88 | $6.93 | $6.65 | $6.67 | $6.62 | 2,489,434 |
| 2019-12-19 | $6.83 | $6.91 | $6.70 | $6.90 | $6.85 | 1,182,346 |
| 2019-12-18 | $6.78 | $6.84 | $6.73 | $6.79 | $6.74 | 1,167,588 |
| 2019-12-17 | $6.82 | $6.89 | $6.78 | $6.78 | $6.73 | 1,141,622 |
| 2019-12-16 | $7.02 | $7.02 | $6.79 | $6.80 | $6.75 | 1,550,514 |
| 2019-12-13 | $6.80 | $7.00 | $6.80 | $6.92 | $6.87 | 1,462,334 |
| 2019-12-12 | $7.00 | $7.12 | $6.80 | $6.83 | $6.78 | 1,715,939 |
| 2019-12-11 | $6.76 | $6.93 | $6.71 | $6.89 | $6.84 | 1,381,735 |
| 2019-12-10 | $6.75 | $6.79 | $6.65 | $6.75 | $6.70 | 1,155,775 |
| 2019-12-09 | $6.68 | $6.72 | $6.62 | $6.65 | $6.60 | 1,148,752 |
| 2019-12-06 | $6.79 | $6.79 | $6.66 | $6.66 | $6.61 | 1,473,408 |
| 2019-12-05 | $6.76 | $6.95 | $6.76 | $6.88 | $6.83 | 1,111,654 |
| 2019-12-04 | $6.89 | $6.90 | $6.72 | $6.80 | $6.75 | 1,268,576 |
| 2019-12-03 | $6.84 | $6.97 | $6.81 | $6.92 | $6.87 | 1,906,546 |
| 2019-12-02 | $6.72 | $6.90 | $6.64 | $6.72 | $6.67 | 1,445,665 |
| 2019-11-29 | $6.56 | $6.75 | $6.54 | $6.73 | $6.68 | 1,030,409 |
| 2019-11-27 | $6.61 | $6.62 | $6.45 | $6.58 | $6.53 | 1,061,650 |
| 2019-11-26 | $6.48 | $6.68 | $6.46 | $6.64 | $6.59 | 1,189,622 |
| 2019-11-25 | $6.55 | $6.60 | $6.43 | $6.49 | $6.44 | 1,264,366 |
| 2019-11-22 | $6.60 | $6.64 | $6.53 | $6.56 | $6.51 | 1,212,020 |
| 2019-11-21 | $6.82 | $6.91 | $6.58 | $6.58 | $6.53 | 2,048,190 |
| 2019-11-20 | $6.77 | $6.88 | $6.71 | $6.83 | $6.78 | 1,287,619 |
| 2019-11-19 | $6.71 | $6.87 | $6.67 | $6.73 | $6.68 | 1,563,193 |
| 2019-11-18 | $6.69 | $6.79 | $6.67 | $6.74 | $6.69 | 1,241,755 |
| 2019-11-15 | $6.80 | $6.87 | $6.65 | $6.67 | $6.62 | 1,277,171 |
| 2019-11-14 | $6.76 | $6.87 | $6.69 | $6.84 | $6.79 | 1,667,496 |
| 2019-11-13 | $6.69 | $6.75 | $6.62 | $6.68 | $6.63 | 1,479,894 |
| 2019-11-12 | $6.44 | $6.61 | $6.35 | $6.61 | $6.56 | 1,856,891 |
| 2019-11-11 | $6.51 | $6.58 | $6.36 | $6.44 | $6.39 | 1,537,187 |
| 2019-11-08 | $6.50 | $6.64 | $6.49 | $6.53 | $6.48 | 2,216,612 |
| 2019-11-07 | $6.76 | $6.80 | $6.54 | $6.61 | $6.56 | 2,416,549 |
| 2019-11-06 | $6.76 | $6.87 | $6.75 | $6.85 | $6.80 | 1,378,160 |
| 2019-11-05 | $6.80 | $6.90 | $6.72 | $6.76 | $6.71 | 2,617,963 |
| 2019-11-04 | $7.09 | $7.21 | $6.96 | $6.96 | $6.91 | 2,802,164 |
| 2019-11-01 | $7.10 | $7.13 | $6.91 | $7.04 | $6.99 | 2,728,464 |
| 2019-10-31 | $6.59 | $7.20 | $6.49 | $7.10 | $7.05 | 7,536,903 |
| 2019-10-30 | $6.24 | $6.35 | $6.17 | $6.35 | $6.30 | 4,081,391 |
| 2019-10-29 | $5.92 | $6.18 | $5.92 | $6.18 | $6.14 | 1,380,040 |
| 2019-10-28 | $6.10 | $6.13 | $5.99 | $6.01 | $5.97 | 1,271,402 |
| 2019-10-25 | $6.17 | $6.22 | $6.04 | $6.10 | $6.06 | 1,564,990 |
| 2019-10-24 | $5.83 | $6.02 | $5.82 | $6.02 | $5.98 | 2,029,822 |
| 2019-10-23 | $5.87 | $5.92 | $5.75 | $5.79 | $5.75 | 1,413,213 |
| 2019-10-22 | $5.78 | $5.87 | $5.72 | $5.87 | $5.83 | 1,015,186 |
| 2019-10-21 | $5.93 | $5.93 | $5.75 | $5.77 | $5.73 | 1,109,000 |
| 2019-10-18 | $5.88 | $5.90 | $5.78 | $5.87 | $5.83 | 1,170,746 |
| 2019-10-17 | $5.63 | $5.91 | $5.63 | $5.88 | $5.84 | 1,472,465 |
| 2019-10-16 | $5.68 | $5.75 | $5.62 | $5.71 | $5.67 | 897,391 |
| 2019-10-15 | $5.86 | $5.89 | $5.62 | $5.64 | $5.60 | 1,779,142 |
| 2019-10-14 | $5.80 | $5.94 | $5.78 | $5.92 | $5.88 | 746,540 |
| 2019-10-11 | $5.85 | $5.90 | $5.75 | $5.78 | $5.74 | 1,423,790 |
| 2019-10-10 | $5.87 | $5.94 | $5.76 | $5.91 | $5.87 | 1,258,862 |
| 2019-10-09 | $5.99 | $6.04 | $5.80 | $5.84 | $5.80 | 1,917,941 |
| 2019-10-08 | $5.91 | $5.98 | $5.80 | $5.98 | $5.94 | 1,399,803 |
| 2019-10-07 | $5.88 | $5.92 | $5.75 | $5.83 | $5.79 | 1,186,180 |
| 2019-10-04 | $5.67 | $5.88 | $5.65 | $5.88 | $5.84 | 1,130,476 |
| 2019-10-03 | $5.71 | $5.87 | $5.68 | $5.68 | $5.64 | 1,508,369 |
| 2019-10-02 | $5.75 | $5.78 | $5.65 | $5.69 | $5.65 | 1,552,287 |
| 2019-10-01 | $5.63 | $5.80 | $5.59 | $5.67 | $5.63 | 1,540,668 |
| 2019-09-30 | $5.72 | $5.83 | $5.60 | $5.64 | $5.60 | 2,050,499 |
| 2019-09-27 | $5.76 | $5.94 | $5.75 | $5.85 | $5.81 | 1,607,238 |
| 2019-09-26 | $5.95 | $6.02 | $5.85 | $5.85 | $5.81 | 1,245,794 |
| 2019-09-25 | $6.14 | $6.15 | $5.85 | $5.91 | $5.87 | 1,668,454 |
| 2019-09-24 | $6.10 | $6.20 | $5.97 | $6.18 | $6.14 | 1,842,195 |
| 2019-09-23 | $6.08 | $6.14 | $5.97 | $6.10 | $6.06 | 2,275,580 |
| 2019-09-20 | $5.84 | $5.95 | $5.76 | $5.91 | $5.87 | 2,579,450 |
| 2019-09-19 | $5.73 | $5.83 | $5.63 | $5.83 | $5.79 | 1,491,941 |
| 2019-09-18 | $5.85 | $5.88 | $5.60 | $5.69 | $5.65 | 2,083,334 |
| 2019-09-17 | $5.67 | $5.83 | $5.61 | $5.83 | $5.79 | 1,669,355 |
| 2019-09-16 | $5.68 | $5.70 | $5.45 | $5.63 | $5.59 | 2,374,445 |
| 2019-09-13 | $5.53 | $5.73 | $5.53 | $5.58 | $5.54 | 2,393,070 |
| 2019-09-12 | $5.85 | $5.88 | $5.56 | $5.58 | $5.54 | 2,149,953 |
| 2019-09-11 | $5.65 | $5.75 | $5.60 | $5.70 | $5.66 | 1,330,784 |
| 2019-09-10 | $5.61 | $5.71 | $5.60 | $5.63 | $5.59 | 1,321,982 |
| 2019-09-09 | $5.81 | $5.84 | $5.60 | $5.64 | $5.60 | 1,657,493 |
| 2019-09-06 | $5.94 | $6.01 | $5.76 | $5.79 | $5.75 | 2,320,879 |
| 2019-09-05 | $6.20 | $6.25 | $5.89 | $5.90 | $5.86 | 3,605,887 |
| 2019-09-04 | $6.34 | $6.39 | $6.28 | $6.32 | $6.27 | 1,394,427 |
| 2019-09-03 | $6.36 | $6.44 | $6.25 | $6.34 | $6.29 | 1,675,581 |
| 2019-08-30 | $6.20 | $6.30 | $6.16 | $6.23 | $6.19 | 804,614 |
| 2019-08-29 | $6.47 | $6.47 | $6.18 | $6.24 | $6.20 | 1,320,061 |
| 2019-08-28 | $6.54 | $6.62 | $6.42 | $6.47 | $6.42 | 1,056,402 |
| 2019-08-27 | $6.40 | $6.62 | $6.40 | $6.52 | $6.47 | 1,767,009 |
| 2019-08-26 | $6.55 | $6.58 | $6.36 | $6.42 | $6.37 | 1,448,813 |
| 2019-08-23 | $6.20 | $6.51 | $6.20 | $6.48 | $6.43 | 1,674,101 |
| 2019-08-22 | $6.20 | $6.30 | $6.19 | $6.21 | $6.17 | 831,108 |
| 2019-08-21 | $6.30 | $6.43 | $6.21 | $6.28 | $6.23 | 950,973 |
| 2019-08-20 | $6.06 | $6.37 | $6.06 | $6.31 | $6.26 | 1,555,305 |
| 2019-08-19 | $5.93 | $6.14 | $5.86 | $6.05 | $6.01 | 1,644,690 |
| 2019-08-16 | $6.26 | $6.30 | $6.00 | $6.00 | $5.96 | 1,852,110 |
| 2019-08-15 | $6.20 | $6.33 | $6.14 | $6.30 | $6.25 | 1,185,007 |
| 2019-08-14 | $6.37 | $6.48 | $6.20 | $6.21 | $6.17 | 1,693,790 |
| 2019-08-13 | $6.61 | $6.64 | $6.09 | $6.34 | $6.29 | 2,464,538 |
| 2019-08-12 | $6.61 | $6.74 | $6.49 | $6.52 | $6.47 | 2,720,089 |
| 2019-08-09 | $6.60 | $6.65 | $6.45 | $6.56 | $6.51 | 1,919,634 |
| 2019-08-08 | $6.49 | $6.69 | $6.42 | $6.60 | $6.55 | 2,171,410 |
| 2019-08-07 | $6.85 | $6.91 | $6.55 | $6.58 | $6.53 | 3,210,743 |
| 2019-08-06 | $6.78 | $6.79 | $6.44 | $6.54 | $6.49 | 2,513,773 |
| 2019-08-05 | $6.59 | $7.02 | $6.54 | $6.76 | $6.71 | 4,728,718 |
| 2019-08-02 | $6.05 | $6.46 | $6.05 | $6.20 | $6.16 | 2,451,426 |
| 2019-08-01 | $6.09 | $6.51 | $6.02 | $6.47 | $6.42 | 2,877,892 |
| 2019-07-31 | $6.60 | $6.60 | $6.11 | $6.14 | $6.10 | 3,138,855 |
| 2019-07-30 | $6.60 | $6.65 | $6.54 | $6.62 | $6.57 | 1,577,309 |
| 2019-07-29 | $6.45 | $6.51 | $6.34 | $6.50 | $6.45 | 1,545,897 |
| 2019-07-26 | $6.73 | $6.74 | $6.39 | $6.45 | $6.40 | 1,360,635 |
| 2019-07-25 | $6.82 | $6.85 | $6.45 | $6.48 | $6.43 | 2,506,662 |
| 2019-07-24 | $6.50 | $6.82 | $6.50 | $6.82 | $6.77 | 2,713,041 |
| 2019-07-23 | $6.43 | $6.57 | $6.34 | $6.47 | $6.42 | 3,357,323 |
| 2019-07-22 | $6.57 | $6.62 | $6.43 | $6.52 | $6.47 | 2,264,542 |
| 2019-07-19 | $6.41 | $6.70 | $6.34 | $6.52 | $6.47 | 4,306,204 |
| 2019-07-18 | $5.93 | $6.43 | $5.85 | $6.43 | $6.38 | 4,652,470 |
| 2019-07-17 | $5.70 | $5.90 | $5.64 | $5.90 | $5.86 | 1,878,296 |
| 2019-07-16 | $5.66 | $5.76 | $5.63 | $5.65 | $5.61 | 1,014,392 |
| 2019-07-15 | $5.70 | $5.73 | $5.61 | $5.68 | $5.64 | 772,066 |
| 2019-07-12 | $5.60 | $5.70 | $5.58 | $5.69 | $5.65 | 1,138,810 |
| 2019-07-11 | $5.56 | $5.63 | $5.52 | $5.58 | $5.54 | 1,499,502 |
| 2019-07-10 | $5.59 | $5.62 | $5.50 | $5.59 | $5.55 | 1,301,979 |
| 2019-07-09 | $5.38 | $5.50 | $5.33 | $5.49 | $5.45 | 1,422,160 |
| 2019-07-08 | $5.59 | $5.59 | $5.39 | $5.39 | $5.35 | 1,340,641 |
| 2019-07-05 | $5.53 | $5.58 | $5.39 | $5.54 | $5.50 | 1,487,689 |
| 2019-07-03 | $5.75 | $5.75 | $5.63 | $5.65 | $5.61 | 1,038,517 |
| 2019-07-02 | $5.45 | $5.68 | $5.41 | $5.66 | $5.62 | 1,752,357 |
| 2019-07-01 | $5.45 | $5.50 | $5.35 | $5.38 | $5.34 | 1,361,707 |
| 2019-06-28 | $5.64 | $5.64 | $5.51 | $5.54 | $5.50 | 1,146,947 |
| 2019-06-27 | $5.60 | $5.67 | $5.55 | $5.64 | $5.60 | 1,092,536 |
| 2019-06-26 | $5.68 | $5.77 | $5.61 | $5.67 | $5.63 | 1,377,999 |
| 2019-06-25 | $5.82 | $5.92 | $5.70 | $5.81 | $5.77 | 2,549,148 |
| 2019-06-24 | $5.70 | $5.80 | $5.66 | $5.79 | $5.75 | 2,584,466 |
| 2019-06-21 | $5.65 | $5.70 | $5.55 | $5.67 | $5.63 | 2,747,007 |
| 2019-06-20 | $5.80 | $5.84 | $5.62 | $5.66 | $5.62 | 3,007,365 |
| 2019-06-19 | $5.60 | $5.60 | $5.46 | $5.54 | $5.50 | 1,665,931 |
| 2019-06-18 | $5.49 | $5.60 | $5.46 | $5.52 | $5.48 | 1,006,440 |
| 2019-06-17 | $5.44 | $5.55 | $5.43 | $5.52 | $5.48 | 920,154 |
| 2019-06-14 | $5.55 | $5.58 | $5.40 | $5.45 | $5.41 | 1,550,766 |
| 2019-06-13 | $5.43 | $5.50 | $5.41 | $5.45 | $5.41 | 860,545 |
| 2019-06-12 | $5.31 | $5.50 | $5.31 | $5.43 | $5.39 | 1,275,534 |
| 2019-06-11 | $5.33 | $5.38 | $5.27 | $5.30 | $5.26 | 1,231,476 |
| 2019-06-10 | $5.40 | $5.42 | $5.26 | $5.35 | $5.31 | 1,436,949 |
| 2019-06-07 | $5.61 | $5.64 | $5.45 | $5.47 | $5.43 | 979,912 |
| 2019-06-06 | $5.54 | $5.61 | $5.51 | $5.56 | $5.52 | 830,567 |
| 2019-06-05 | $5.63 | $5.70 | $5.50 | $5.54 | $5.50 | 1,296,011 |
| 2019-06-04 | $5.63 | $5.64 | $5.50 | $5.57 | $5.53 | 1,764,105 |
| 2019-06-03 | $5.55 | $5.63 | $5.45 | $5.61 | $5.57 | 1,907,857 |
| 2019-05-31 | $5.19 | $5.47 | $5.17 | $5.45 | $5.41 | 2,210,569 |
| 2019-05-30 | $5.02 | $5.16 | $4.96 | $5.12 | $5.08 | 1,642,650 |
| 2019-05-29 | $4.99 | $5.04 | $4.97 | $5.00 | $4.96 | 1,040,452 |
| 2019-05-28 | $5.02 | $5.08 | $4.99 | $5.00 | $4.96 | 1,183,374 |
| 2019-05-24 | $5.03 | $5.12 | $5.03 | $5.07 | $5.03 | 480,948 |
| 2019-05-23 | $5.14 | $5.20 | $5.05 | $5.07 | $5.03 | 746,287 |
| 2019-05-22 | $5.12 | $5.23 | $5.06 | $5.07 | $5.03 | 705,520 |
| 2019-05-21 | $5.10 | $5.16 | $5.08 | $5.14 | $5.10 | 731,406 |
| 2019-05-20 | $5.20 | $5.22 | $5.10 | $5.13 | $5.09 | 453,691 |
| 2019-05-17 | $5.11 | $5.25 | $5.11 | $5.21 | $5.17 | 1,413,834 |
| 2019-05-16 | $5.14 | $5.19 | $5.11 | $5.18 | $5.14 | 841,650 |
| 2019-05-15 | $5.14 | $5.25 | $5.14 | $5.17 | $5.13 | 625,160 |
| 2019-05-14 | $5.24 | $5.27 | $5.09 | $5.17 | $5.13 | 613,948 |
| 2019-05-13 | $5.13 | $5.24 | $5.10 | $5.22 | $5.18 | 1,689,064 |
| 2019-05-10 | $5.15 | $5.19 | $5.05 | $5.07 | $5.03 | 1,250,799 |
| 2019-05-09 | $5.12 | $5.19 | $5.09 | $5.11 | $5.07 | 1,133,458 |
| 2019-05-08 | $5.32 | $5.32 | $5.10 | $5.12 | $5.08 | 1,767,852 |
| 2019-05-07 | $5.19 | $5.32 | $5.14 | $5.30 | $5.26 | 936,760 |
| 2019-05-06 | $5.16 | $5.23 | $5.12 | $5.18 | $5.14 | 478,695 |
| 2019-05-03 | $5.15 | $5.24 | $5.14 | $5.15 | $5.11 | 700,652 |
| 2019-05-02 | $5.17 | $5.23 | $5.10 | $5.14 | $5.10 | 1,102,101 |
| 2019-05-01 | $5.37 | $5.38 | $5.14 | $5.21 | $5.17 | 1,478,891 |
| 2019-04-30 | $5.21 | $5.39 | $5.21 | $5.37 | $5.33 | 1,034,781 |
| 2019-04-29 | $5.38 | $5.38 | $5.20 | $5.26 | $5.22 | 977,582 |
| 2019-04-26 | $5.18 | $5.43 | $5.17 | $5.39 | $5.35 | 1,099,488 |
| 2019-04-25 | $5.29 | $5.33 | $5.13 | $5.15 | $5.11 | 1,235,208 |
| 2019-04-24 | $5.18 | $5.31 | $5.12 | $5.25 | $5.21 | 1,473,597 |
| 2019-04-23 | $5.22 | $5.32 | $5.14 | $5.17 | $5.13 | 1,740,193 |
| 2019-04-22 | $5.40 | $5.47 | $5.29 | $5.32 | $5.28 | 986,381 |
| 2019-04-18 | $5.52 | $5.55 | $5.41 | $5.47 | $5.43 | 746,101 |
| 2019-04-17 | $5.44 | $5.53 | $5.44 | $5.52 | $5.48 | 1,253,129 |
| 2019-04-16 | $5.57 | $5.59 | $5.44 | $5.45 | $5.41 | 961,072 |
| 2019-04-15 | $5.45 | $5.63 | $5.45 | $5.63 | $5.59 | 944,231 |
| 2019-04-12 | $5.58 | $5.62 | $5.50 | $5.53 | $5.49 | 1,059,162 |
| 2019-04-11 | $5.55 | $5.64 | $5.54 | $5.59 | $5.55 | 939,104 |
| 2019-04-10 | $5.70 | $5.74 | $5.62 | $5.62 | $5.58 | 993,132 |
| 2019-04-09 | $5.66 | $5.73 | $5.62 | $5.70 | $5.66 | 1,129,970 |
| 2019-04-08 | $5.64 | $5.72 | $5.58 | $5.62 | $5.58 | 1,054,990 |
| 2019-04-05 | $5.49 | $5.60 | $5.42 | $5.57 | $5.53 | 1,294,329 |
| 2019-04-04 | $5.36 | $5.49 | $5.22 | $5.49 | $5.45 | 1,633,168 |
| 2019-04-03 | $5.43 | $5.43 | $5.32 | $5.38 | $5.34 | 1,482,612 |
| 2019-04-02 | $5.37 | $5.44 | $5.37 | $5.42 | $5.38 | 873,287 |
| 2019-04-01 | $5.45 | $5.49 | $5.30 | $5.40 | $5.36 | 1,491,231 |
| 2019-03-29 | $5.59 | $5.63 | $5.43 | $5.48 | $5.44 | 1,011,420 |
| 2019-03-28 | $5.64 | $5.65 | $5.54 | $5.58 | $5.54 | 1,583,368 |
| 2019-03-27 | $5.82 | $5.85 | $5.71 | $5.71 | $5.67 | 1,622,299 |
| 2019-03-26 | $5.75 | $5.85 | $5.70 | $5.82 | $5.78 | 1,214,100 |
| 2019-03-25 | $5.73 | $5.85 | $5.72 | $5.81 | $5.77 | 1,603,716 |
| 2019-03-22 | $5.70 | $5.84 | $5.68 | $5.72 | $5.68 | 1,413,001 |
| 2019-03-21 | $5.78 | $5.83 | $5.64 | $5.75 | $5.71 | 1,147,503 |
| 2019-03-20 | $5.67 | $5.77 | $5.52 | $5.74 | $5.70 | 1,224,729 |
| 2019-03-19 | $5.62 | $5.68 | $5.56 | $5.64 | $5.60 | 1,121,735 |
| 2019-03-18 | $5.61 | $5.64 | $5.50 | $5.57 | $5.53 | 1,215,448 |
| 2019-03-15 | $5.70 | $5.76 | $5.54 | $5.62 | $5.58 | 2,009,239 |
| 2019-03-14 | $5.55 | $5.74 | $5.55 | $5.65 | $5.61 | 974,638 |
| 2019-03-13 | $5.80 | $5.82 | $5.69 | $5.79 | $5.75 | 1,259,732 |
| 2019-03-12 | $5.62 | $5.72 | $5.60 | $5.71 | $5.67 | 932,828 |
| 2019-03-11 | $5.68 | $5.72 | $5.50 | $5.57 | $5.53 | 1,255,761 |
| 2019-03-08 | $5.50 | $5.73 | $5.49 | $5.68 | $5.64 | 2,222,946 |
| 2019-03-07 | $5.40 | $5.50 | $5.40 | $5.46 | $5.42 | 850,728 |
| 2019-03-06 | $5.48 | $5.52 | $5.41 | $5.43 | $5.39 | 829,433 |
| 2019-03-05 | $5.49 | $5.50 | $5.41 | $5.47 | $5.43 | 879,613 |
| 2019-03-04 | $5.34 | $5.45 | $5.28 | $5.45 | $5.41 | 2,092,324 |
| 2019-03-01 | $5.56 | $5.62 | $5.45 | $5.46 | $5.42 | 2,201,503 |
| 2019-02-28 | $5.64 | $5.68 | $5.57 | $5.62 | $5.58 | 1,035,862 |
| 2019-02-27 | $5.80 | $5.81 | $5.60 | $5.67 | $5.63 | 1,302,165 |
| 2019-02-26 | $5.67 | $5.80 | $5.59 | $5.80 | $5.76 | 1,167,344 |
| 2019-02-25 | $5.83 | $5.89 | $5.68 | $5.68 | $5.64 | 1,488,890 |
| 2019-02-22 | $5.79 | $5.89 | $5.74 | $5.80 | $5.76 | 1,859,554 |
| 2019-02-21 | $5.59 | $5.79 | $5.56 | $5.78 | $5.74 | 1,983,282 |
| 2019-02-20 | $5.63 | $5.82 | $5.42 | $5.62 | $5.58 | 2,883,534 |
| 2019-02-19 | $5.54 | $5.69 | $5.51 | $5.63 | $5.59 | 2,562,430 |
| 2019-02-15 | $5.48 | $5.51 | $5.31 | $5.49 | $5.45 | 1,703,704 |
| 2019-02-14 | $5.41 | $5.47 | $5.37 | $5.42 | $5.38 | 1,044,476 |
| 2019-02-13 | $5.42 | $5.51 | $5.38 | $5.39 | $5.35 | 1,338,355 |
| 2019-02-12 | $5.42 | $5.43 | $5.29 | $5.40 | $5.36 | 998,859 |
| 2019-02-11 | $5.50 | $5.52 | $5.39 | $5.39 | $5.35 | 961,853 |
| 2019-02-08 | $5.40 | $5.55 | $5.38 | $5.52 | $5.48 | 2,139,624 |
| 2019-02-07 | $5.29 | $5.38 | $5.23 | $5.35 | $5.31 | 1,472,230 |
| 2019-02-06 | $5.24 | $5.33 | $5.18 | $5.31 | $5.27 | 1,781,467 |
| 2019-02-05 | $5.24 | $5.30 | $5.19 | $5.29 | $5.25 | 1,989,079 |
| 2019-02-04 | $5.15 | $5.28 | $5.14 | $5.24 | $5.20 | 1,147,710 |
| 2019-02-01 | $5.25 | $5.27 | $5.15 | $5.25 | $5.21 | 1,437,544 |
| 2019-01-31 | $5.13 | $5.25 | $5.06 | $5.25 | $5.21 | 1,920,499 |
| 2019-01-30 | $4.99 | $5.12 | $4.93 | $5.05 | $5.01 | 2,044,517 |
| 2019-01-29 | $4.89 | $4.99 | $4.84 | $4.99 | $4.95 | 1,251,669 |
| 2019-01-28 | $4.70 | $4.82 | $4.70 | $4.82 | $4.79 | 1,299,299 |
| 2019-01-25 | $4.66 | $4.83 | $4.65 | $4.74 | $4.71 | 1,255,858 |
| 2019-01-24 | $4.52 | $4.60 | $4.52 | $4.58 | $4.55 | 454,566 |
| 2019-01-23 | $4.51 | $4.57 | $4.48 | $4.54 | $4.51 | 513,273 |
| 2019-01-22 | $4.45 | $4.57 | $4.44 | $4.52 | $4.49 | 954,521 |
| 2019-01-18 | $4.54 | $4.54 | $4.40 | $4.41 | $4.38 | 1,356,182 |
| 2019-01-17 | $4.51 | $4.55 | $4.50 | $4.52 | $4.49 | 681,490 |
| 2019-01-16 | $4.61 | $4.64 | $4.51 | $4.55 | $4.52 | 749,747 |
| 2019-01-15 | $4.72 | $4.74 | $4.60 | $4.63 | $4.60 | 939,825 |
| 2019-01-14 | $4.75 | $4.78 | $4.70 | $4.75 | $4.72 | 979,967 |
| 2019-01-11 | $4.79 | $4.79 | $4.69 | $4.71 | $4.68 | 845,493 |
| 2019-01-10 | $4.84 | $4.85 | $4.72 | $4.74 | $4.71 | 1,005,112 |
| 2019-01-09 | $4.66 | $4.80 | $4.65 | $4.79 | $4.76 | 1,303,819 |
| 2019-01-08 | $4.64 | $4.69 | $4.54 | $4.66 | $4.63 | 1,148,185 |
| 2019-01-07 | $4.82 | $4.82 | $4.58 | $4.66 | $4.63 | 2,007,543 |
| 2019-01-04 | $4.77 | $4.82 | $4.69 | $4.79 | $4.76 | 1,162,530 |
| 2019-01-03 | $4.68 | $4.79 | $4.62 | $4.77 | $4.74 | 1,557,068 |
| 2019-01-02 | $4.64 | $4.70 | $4.57 | $4.63 | $4.60 | 730,332 |
| 2018-12-31 | $4.53 | $4.63 | $4.51 | $4.61 | $4.58 | 756,332 |
| 2018-12-28 | $4.58 | $4.60 | $4.50 | $4.53 | $4.50 | 826,271 |
| 2018-12-27 | $4.59 | $4.64 | $4.50 | $4.54 | $4.51 | 819,094 |
| 2018-12-26 | $4.61 | $4.65 | $4.55 | $4.56 | $4.53 | 896,085 |
| 2018-12-24 | $4.60 | $4.63 | $4.51 | $4.57 | $4.54 | 859,373 |
| 2018-12-21 | $4.49 | $4.60 | $4.43 | $4.56 | $4.53 | 3,874,042 |
| 2018-12-20 | $4.58 | $4.60 | $4.46 | $4.49 | $4.46 | 1,158,044 |
| 2018-12-19 | $4.60 | $4.69 | $4.40 | $4.40 | $4.37 | 1,718,734 |
| 2018-12-18 | $4.48 | $4.63 | $4.37 | $4.58 | $4.55 | 1,744,111 |
| 2018-12-17 | $4.41 | $4.50 | $4.33 | $4.45 | $4.42 | 1,518,424 |
| 2018-12-14 | $4.39 | $4.39 | $4.28 | $4.36 | $4.33 | 902,477 |
| 2018-12-13 | $4.42 | $4.46 | $4.37 | $4.43 | $4.40 | 717,785 |
| 2018-12-12 | $4.32 | $4.44 | $4.32 | $4.40 | $4.37 | 773,131 |
| 2018-12-11 | $4.35 | $4.36 | $4.25 | $4.33 | $4.30 | 873,599 |
| 2018-12-10 | $4.38 | $4.42 | $4.28 | $4.33 | $4.30 | 1,315,454 |
| 2018-12-07 | $4.23 | $4.35 | $4.18 | $4.34 | $4.31 | 1,341,911 |
| 2018-12-06 | $4.18 | $4.26 | $4.13 | $4.17 | $4.14 | 1,077,935 |
| 2018-12-04 | $4.30 | $4.30 | $4.18 | $4.23 | $4.20 | 899,340 |
| 2018-12-03 | $4.25 | $4.31 | $4.21 | $4.25 | $4.22 | 807,549 |
| 2018-11-30 | $4.15 | $4.21 | $4.08 | $4.19 | $4.16 | 753,856 |
| 2018-11-29 | $4.14 | $4.18 | $4.08 | $4.15 | $4.12 | 676,899 |
| 2018-11-28 | $4.03 | $4.18 | $4.00 | $4.14 | $4.11 | 1,053,873 |
| 2018-11-27 | $4.00 | $4.05 | $3.99 | $4.01 | $3.98 | 855,590 |
| 2018-11-26 | $4.12 | $4.20 | $4.01 | $4.01 | $3.98 | 950,411 |
| 2018-11-23 | $4.06 | $4.20 | $4.06 | $4.12 | $4.09 | 643,801 |
| 2018-11-21 | $3.94 | $4.18 | $3.94 | $4.12 | $4.09 | 1,265,215 |
| 2018-11-20 | $3.97 | $4.01 | $3.90 | $3.98 | $3.95 | 1,055,185 |
| 2018-11-19 | $3.93 | $4.01 | $3.92 | $3.97 | $3.94 | 1,102,115 |
| 2018-11-16 | $3.91 | $3.99 | $3.86 | $3.94 | $3.91 | 2,934,702 |
| 2018-11-15 | $3.70 | $3.90 | $3.66 | $3.90 | $3.87 | 1,583,986 |
| 2018-11-14 | $3.48 | $3.72 | $3.48 | $3.68 | $3.65 | 1,554,127 |
| 2018-11-13 | $3.61 | $3.61 | $3.48 | $3.50 | $3.47 | 1,260,323 |
| 2018-11-12 | $3.70 | $3.72 | $3.55 | $3.58 | $3.55 | 1,103,795 |
| 2018-11-09 | $3.75 | $3.80 | $3.65 | $3.74 | $3.71 | 2,024,266 |
| 2018-11-08 | $3.70 | $3.76 | $3.68 | $3.68 | $3.65 | 1,216,114 |
| 2018-11-07 | $3.80 | $3.81 | $3.68 | $3.71 | $3.68 | 907,317 |
| 2018-11-06 | $3.75 | $3.82 | $3.75 | $3.79 | $3.76 | 750,686 |
| 2018-11-05 | $3.83 | $3.90 | $3.76 | $3.76 | $3.73 | 937,381 |
| 2018-11-02 | $3.85 | $3.87 | $3.79 | $3.82 | $3.79 | 866,540 |
| 2018-11-01 | $3.73 | $3.90 | $3.73 | $3.84 | $3.81 | 1,146,507 |
| 2018-10-31 | $3.76 | $3.79 | $3.66 | $3.67 | $3.64 | 1,287,346 |
| 2018-10-30 | $3.73 | $3.85 | $3.73 | $3.79 | $3.76 | 855,548 |
| 2018-10-29 | $3.76 | $3.87 | $3.73 | $3.76 | $3.73 | 814,326 |
| 2018-10-26 | $3.76 | $3.89 | $3.76 | $3.79 | $3.76 | 1,427,453 |
| 2018-10-25 | $3.89 | $3.91 | $3.75 | $3.75 | $3.72 | 1,560,260 |
| 2018-10-24 | $4.00 | $4.06 | $3.87 | $3.90 | $3.87 | 1,630,226 |
| 2018-10-23 | $4.13 | $4.16 | $3.99 | $4.03 | $4.00 | 1,104,869 |
| 2018-10-22 | $4.16 | $4.16 | $4.03 | $4.03 | $4.00 | 549,631 |
| 2018-10-19 | $4.16 | $4.17 | $4.08 | $4.16 | $4.13 | 811,927 |
| 2018-10-18 | $4.15 | $4.17 | $4.04 | $4.10 | $4.07 | 1,074,844 |
| 2018-10-17 | $4.13 | $4.17 | $4.04 | $4.14 | $4.11 | 1,102,599 |
| 2018-10-16 | $4.13 | $4.15 | $4.03 | $4.07 | $4.04 | 1,001,771 |
| 2018-10-15 | $4.16 | $4.20 | $4.07 | $4.12 | $4.09 | 858,333 |
| 2018-10-12 | $4.13 | $4.13 | $3.94 | $4.11 | $4.08 | 1,330,605 |
| 2018-10-11 | $3.93 | $4.10 | $3.82 | $4.09 | $4.06 | 2,006,600 |
| 2018-10-10 | $3.75 | $3.86 | $3.69 | $3.84 | $3.81 | 1,027,317 |
| 2018-10-09 | $3.86 | $3.86 | $3.77 | $3.80 | $3.77 | 820,996 |
| 2018-10-08 | $3.76 | $3.94 | $3.76 | $3.91 | $3.88 | 705,123 |
| 2018-10-05 | $3.90 | $3.94 | $3.83 | $3.84 | $3.81 | 665,416 |
| 2018-10-04 | $3.88 | $3.93 | $3.82 | $3.88 | $3.85 | 931,709 |
| 2018-10-03 | $3.88 | $3.90 | $3.79 | $3.82 | $3.79 | 609,216 |
| 2018-10-02 | $3.81 | $3.92 | $3.77 | $3.87 | $3.84 | 1,284,864 |
| 2018-10-01 | $3.73 | $3.80 | $3.71 | $3.75 | $3.72 | 585,214 |
| 2018-09-28 | $3.73 | $3.79 | $3.71 | $3.73 | $3.70 | 606,195 |
| 2018-09-27 | $3.75 | $3.77 | $3.67 | $3.71 | $3.68 | 779,423 |
| 2018-09-26 | $3.82 | $3.86 | $3.75 | $3.76 | $3.73 | 1,033,791 |
| 2018-09-25 | $3.80 | $3.94 | $3.78 | $3.86 | $3.83 | 1,309,287 |
| 2018-09-24 | $3.73 | $3.85 | $3.69 | $3.77 | $3.74 | 1,541,263 |
| 2018-09-21 | $3.80 | $3.86 | $3.69 | $3.75 | $3.72 | 4,358,074 |
| 2018-09-20 | $3.83 | $3.86 | $3.75 | $3.83 | $3.80 | 897,629 |
| 2018-09-19 | $3.77 | $3.86 | $3.76 | $3.81 | $3.78 | 871,128 |
| 2018-09-18 | $3.74 | $3.80 | $3.73 | $3.75 | $3.72 | 813,449 |
| 2018-09-17 | $3.72 | $3.81 | $3.66 | $3.77 | $3.74 | 1,559,122 |
| 2018-09-14 | $3.76 | $3.79 | $3.67 | $3.68 | $3.65 | 1,196,001 |
| 2018-09-13 | $3.86 | $3.89 | $3.76 | $3.77 | $3.74 | 836,598 |
| 2018-09-12 | $3.71 | $3.88 | $3.71 | $3.82 | $3.79 | 1,305,460 |
| 2018-09-11 | $3.75 | $3.82 | $3.70 | $3.75 | $3.72 | 1,311,506 |
| 2018-09-10 | $3.84 | $3.93 | $3.80 | $3.80 | $3.77 | 1,140,475 |
| 2018-09-07 | $3.79 | $3.90 | $3.78 | $3.84 | $3.81 | 1,646,409 |
| 2018-09-06 | $3.85 | $3.91 | $3.80 | $3.82 | $3.79 | 1,255,641 |
| 2018-09-05 | $3.74 | $3.82 | $3.67 | $3.79 | $3.76 | 1,677,681 |
| 2018-09-04 | $3.78 | $3.80 | $3.71 | $3.74 | $3.71 | 1,602,313 |
| 2018-08-31 | $3.87 | $3.90 | $3.84 | $3.86 | $3.83 | 707,743 |
| 2018-08-30 | $3.84 | $3.87 | $3.78 | $3.85 | $3.82 | 743,604 |
| 2018-08-29 | $3.81 | $3.86 | $3.79 | $3.83 | $3.80 | 713,372 |
| 2018-08-28 | $3.93 | $3.94 | $3.80 | $3.83 | $3.80 | 1,040,984 |
| 2018-08-27 | $3.78 | $3.90 | $3.77 | $3.89 | $3.86 | 1,028,000 |
| 2018-08-24 | $3.65 | $3.82 | $3.64 | $3.76 | $3.73 | 1,384,690 |
| 2018-08-23 | $3.73 | $3.73 | $3.54 | $3.56 | $3.53 | 1,448,994 |
| 2018-08-22 | $3.73 | $3.74 | $3.68 | $3.73 | $3.70 | 902,132 |
| 2018-08-21 | $3.73 | $3.75 | $3.66 | $3.69 | $3.66 | 916,895 |
| 2018-08-20 | $3.64 | $3.74 | $3.61 | $3.69 | $3.66 | 1,600,993 |
| 2018-08-17 | $3.53 | $3.68 | $3.53 | $3.58 | $3.55 | 3,659,792 |
| 2018-08-16 | $3.65 | $3.73 | $3.52 | $3.54 | $3.51 | 2,990,393 |
| 2018-08-15 | $3.91 | $3.94 | $3.68 | $3.69 | $3.66 | 3,336,019 |
| 2018-08-14 | $4.05 | $4.13 | $3.99 | $3.99 | $3.96 | 1,744,803 |
| 2018-08-13 | $4.21 | $4.23 | $4.05 | $4.07 | $4.04 | 1,913,587 |
| 2018-08-10 | $4.23 | $4.32 | $4.18 | $4.22 | $4.19 | 819,041 |
| 2018-08-09 | $4.24 | $4.29 | $4.24 | $4.25 | $4.22 | 506,981 |
| 2018-08-08 | $4.27 | $4.30 | $4.21 | $4.25 | $4.22 | 568,972 |
| 2018-08-07 | $4.32 | $4.38 | $4.24 | $4.24 | $4.21 | 848,930 |
| 2018-08-06 | $4.28 | $4.38 | $4.23 | $4.32 | $4.29 | 942,019 |
| 2018-08-03 | $4.25 | $4.35 | $4.22 | $4.28 | $4.25 | 938,755 |
| 2018-08-02 | $4.37 | $4.43 | $4.22 | $4.26 | $4.23 | 1,329,424 |
| 2018-08-01 | $4.44 | $4.47 | $4.35 | $4.35 | $4.32 | 1,212,630 |
| 2018-07-31 | $4.36 | $4.47 | $4.35 | $4.44 | $4.41 | 613,333 |
| 2018-07-30 | $4.43 | $4.44 | $4.35 | $4.35 | $4.32 | 746,949 |
| 2018-07-27 | $4.47 | $4.49 | $4.39 | $4.40 | $4.37 | 749,080 |
| 2018-07-26 | $4.45 | $4.50 | $4.41 | $4.44 | $4.41 | 1,102,899 |
| 2018-07-25 | $4.38 | $4.47 | $4.38 | $4.47 | $4.44 | 567,497 |
| 2018-07-24 | $4.38 | $4.42 | $4.35 | $4.35 | $4.32 | 974,127 |
| 2018-07-23 | $4.41 | $4.46 | $4.37 | $4.39 | $4.36 | 646,296 |
| 2018-07-20 | $4.47 | $4.51 | $4.40 | $4.48 | $4.45 | 1,221,776 |
| 2018-07-19 | $4.33 | $4.50 | $4.33 | $4.47 | $4.44 | 1,104,219 |
| 2018-07-18 | $4.42 | $4.47 | $4.40 | $4.43 | $4.40 | 678,525 |
| 2018-07-17 | $4.41 | $4.51 | $4.41 | $4.44 | $4.41 | 802,339 |
| 2018-07-16 | $4.38 | $4.50 | $4.38 | $4.44 | $4.41 | 598,050 |
| 2018-07-13 | $4.37 | $4.43 | $4.37 | $4.39 | $4.36 | 557,894 |
| 2018-07-12 | $4.44 | $4.48 | $4.39 | $4.39 | $4.36 | 615,087 |
| 2018-07-11 | $4.50 | $4.55 | $4.42 | $4.42 | $4.39 | 848,502 |
| 2018-07-10 | $4.57 | $4.57 | $4.50 | $4.53 | $4.50 | 480,900 |
| 2018-07-09 | $4.69 | $4.70 | $4.58 | $4.58 | $4.55 | 644,037 |
| 2018-07-06 | $4.56 | $4.67 | $4.56 | $4.67 | $4.64 | 1,025,728 |
| 2018-07-05 | $4.57 | $4.61 | $4.55 | $4.57 | $4.54 | 889,021 |
| 2018-07-03 | $4.49 | $4.59 | $4.49 | $4.57 | $4.54 | 849,499 |
| 2018-07-02 | $4.45 | $4.54 | $4.44 | $4.46 | $4.43 | 784,104 |
| 2018-06-29 | $4.48 | $4.51 | $4.44 | $4.50 | $4.47 | 650,270 |
| 2018-06-28 | $4.49 | $4.49 | $4.41 | $4.45 | $4.42 | 840,362 |
| 2018-06-27 | $4.42 | $4.50 | $4.42 | $4.44 | $4.41 | 832,501 |
| 2018-06-26 | $4.29 | $4.48 | $4.24 | $4.41 | $4.38 | 665,709 |
| 2018-06-25 | $4.43 | $4.48 | $4.33 | $4.34 | $4.31 | 1,212,967 |
| 2018-06-22 | $4.47 | $4.50 | $4.41 | $4.42 | $4.39 | 969,093 |
| 2018-06-21 | $4.48 | $4.56 | $4.47 | $4.48 | $4.45 | 682,368 |
| 2018-06-20 | $4.51 | $4.57 | $4.47 | $4.50 | $4.47 | 564,673 |
| 2018-06-19 | $4.51 | $4.58 | $4.49 | $4.50 | $4.47 | 641,685 |
| 2018-06-18 | $4.52 | $4.56 | $4.51 | $4.53 | $4.50 | 589,355 |
| 2018-06-15 | $4.51 | $4.57 | $4.46 | $4.56 | $4.53 | 2,552,158 |
| 2018-06-14 | $4.57 | $4.57 | $4.51 | $4.55 | $4.52 | 725,417 |
| 2018-06-13 | $4.45 | $4.54 | $4.43 | $4.52 | $4.49 | 919,250 |
| 2018-06-12 | $4.41 | $4.46 | $4.40 | $4.44 | $4.41 | 750,265 |
| 2018-06-11 | $4.48 | $4.53 | $4.43 | $4.43 | $4.40 | 793,849 |
| 2018-06-08 | $4.45 | $4.48 | $4.40 | $4.44 | $4.41 | 870,575 |
| 2018-06-07 | $4.47 | $4.48 | $4.44 | $4.46 | $4.43 | 866,411 |
| 2018-06-06 | $4.50 | $4.51 | $4.46 | $4.51 | $4.48 | 710,411 |
| 2018-06-05 | $4.47 | $4.53 | $4.44 | $4.51 | $4.48 | 733,636 |
| 2018-06-04 | $4.50 | $4.50 | $4.45 | $4.47 | $4.44 | 674,864 |
| 2018-06-01 | $4.51 | $4.54 | $4.49 | $4.53 | $4.50 | 1,094,751 |
| 2018-05-31 | $4.50 | $4.59 | $4.50 | $4.53 | $4.50 | 885,798 |
| 2018-05-30 | $4.62 | $4.63 | $4.56 | $4.57 | $4.54 | 1,151,604 |
| 2018-05-29 | $4.59 | $4.68 | $4.55 | $4.62 | $4.59 | 890,813 |
| 2018-05-25 | $4.69 | $4.72 | $4.59 | $4.63 | $4.60 | 1,010,030 |
| 2018-05-24 | $4.58 | $4.72 | $4.56 | $4.67 | $4.64 | 1,051,038 |
| 2018-05-23 | $4.51 | $4.61 | $4.51 | $4.59 | $4.56 | 789,343 |
| 2018-05-22 | $4.50 | $4.63 | $4.49 | $4.57 | $4.54 | 799,170 |
| 2018-05-21 | $4.49 | $4.54 | $4.47 | $4.48 | $4.45 | 671,941 |
| 2018-05-18 | $4.43 | $4.57 | $4.40 | $4.54 | $4.51 | 1,885,519 |
| 2018-05-17 | $4.48 | $4.48 | $4.40 | $4.43 | $4.40 | 1,034,763 |
| 2018-05-16 | $4.50 | $4.60 | $4.46 | $4.46 | $4.43 | 1,206,098 |
| 2018-05-15 | $4.62 | $4.65 | $4.51 | $4.51 | $4.48 | 1,197,357 |
| 2018-05-14 | $4.84 | $4.84 | $4.70 | $4.71 | $4.68 | 733,526 |
| 2018-05-11 | $4.81 | $4.84 | $4.75 | $4.81 | $4.78 | 772,356 |
| 2018-05-10 | $4.74 | $4.80 | $4.71 | $4.79 | $4.76 | 969,806 |
| 2018-05-09 | $4.79 | $4.79 | $4.69 | $4.74 | $4.71 | 854,716 |
| 2018-05-08 | $4.73 | $4.79 | $4.70 | $4.78 | $4.75 | 1,182,224 |
| 2018-05-07 | $4.74 | $4.76 | $4.69 | $4.73 | $4.70 | 567,511 |
| 2018-05-04 | $4.76 | $4.76 | $4.70 | $4.74 | $4.71 | 670,633 |
| 2018-05-03 | $4.82 | $4.82 | $4.66 | $4.75 | $4.72 | 1,362,810 |
| 2018-05-02 | $4.68 | $4.81 | $4.67 | $4.76 | $4.73 | 1,202,651 |
| 2018-05-01 | $4.59 | $4.68 | $4.57 | $4.67 | $4.64 | 586,565 |
| 2018-04-30 | $4.58 | $4.71 | $4.56 | $4.63 | $4.60 | 890,761 |
| 2018-04-27 | $4.67 | $4.67 | $4.60 | $4.65 | $4.62 | 495,510 |
| 2018-04-26 | $4.56 | $4.63 | $4.52 | $4.62 | $4.59 | 635,809 |
| 2018-04-25 | $4.51 | $4.59 | $4.49 | $4.54 | $4.51 | 712,320 |
| 2018-04-24 | $4.55 | $4.61 | $4.51 | $4.58 | $4.55 | 751,952 |
| 2018-04-23 | $4.56 | $4.60 | $4.50 | $4.51 | $4.48 | 945,491 |
| 2018-04-20 | $4.69 | $4.72 | $4.59 | $4.66 | $4.63 | 1,216,155 |
| 2018-04-19 | $4.81 | $4.81 | $4.62 | $4.73 | $4.70 | 885,412 |
| 2018-04-18 | $4.76 | $4.84 | $4.73 | $4.81 | $4.78 | 1,481,719 |
| 2018-04-17 | $4.67 | $4.76 | $4.66 | $4.72 | $4.69 | 650,999 |
| 2018-04-16 | $4.76 | $4.77 | $4.65 | $4.72 | $4.69 | 635,723 |
| 2018-04-13 | $4.73 | $4.81 | $4.69 | $4.77 | $4.74 | 853,984 |
| 2018-04-12 | $4.72 | $4.76 | $4.66 | $4.71 | $4.68 | 791,710 |
| 2018-04-11 | $4.77 | $4.90 | $4.72 | $4.81 | $4.78 | 2,046,251 |
| 2018-04-10 | $4.79 | $4.82 | $4.73 | $4.77 | $4.74 | 644,860 |
| 2018-04-09 | $4.68 | $4.79 | $4.65 | $4.76 | $4.73 | 759,747 |
| 2018-04-06 | $4.74 | $4.75 | $4.69 | $4.71 | $4.68 | 564,645 |
| 2018-04-05 | $4.72 | $4.78 | $4.65 | $4.69 | $4.66 | 725,453 |
| 2018-04-04 | $4.83 | $4.83 | $4.72 | $4.74 | $4.71 | 728,627 |
| 2018-04-03 | $4.93 | $4.94 | $4.75 | $4.79 | $4.76 | 985,217 |
| 2018-04-02 | $4.70 | $5.01 | $4.70 | $4.92 | $4.88 | 1,644,813 |
| 2018-03-29 | $4.69 | $4.83 | $4.69 | $4.76 | $4.73 | 832,185 |
| 2018-03-28 | $4.77 | $4.80 | $4.66 | $4.72 | $4.69 | 900,730 |
| 2018-03-27 | $4.83 | $4.86 | $4.76 | $4.84 | $4.81 | 1,302,307 |
| 2018-03-26 | $4.90 | $4.97 | $4.84 | $4.91 | $4.87 | 1,175,209 |
| 2018-03-23 | $4.77 | $4.88 | $4.70 | $4.82 | $4.79 | 1,696,347 |
| 2018-03-22 | $4.71 | $4.71 | $4.61 | $4.66 | $4.63 | 1,038,648 |
| 2018-03-21 | $4.66 | $4.74 | $4.60 | $4.72 | $4.69 | 1,574,537 |
| 2018-03-20 | $4.46 | $4.65 | $4.44 | $4.62 | $4.59 | 1,482,814 |
| 2018-03-19 | $4.48 | $4.52 | $4.40 | $4.46 | $4.43 | 1,235,956 |
| 2018-03-16 | $4.52 | $4.57 | $4.46 | $4.46 | $4.43 | 3,373,874 |
| 2018-03-15 | $4.48 | $4.54 | $4.44 | $4.46 | $4.43 | 899,549 |
| 2018-03-14 | $4.49 | $4.54 | $4.47 | $4.52 | $4.49 | 932,246 |
| 2018-03-13 | $4.54 | $4.61 | $4.49 | $4.52 | $4.49 | 876,994 |
| 2018-03-12 | $4.60 | $4.62 | $4.52 | $4.55 | $4.52 | 1,058,079 |
| 2018-03-09 | $4.58 | $4.72 | $4.58 | $4.62 | $4.59 | 1,042,591 |
| 2018-03-08 | $4.66 | $4.66 | $4.54 | $4.61 | $4.58 | 1,060,908 |
| 2018-03-07 | $4.78 | $4.81 | $4.59 | $4.61 | $4.58 | 1,151,319 |
| 2018-03-06 | $4.78 | $4.90 | $4.76 | $4.82 | $4.79 | 1,187,177 |
| 2018-03-05 | $4.68 | $4.77 | $4.64 | $4.71 | $4.68 | 1,036,640 |
| 2018-03-02 | $4.75 | $4.75 | $4.64 | $4.68 | $4.65 | 979,432 |
| 2018-03-01 | $4.56 | $4.70 | $4.47 | $4.67 | $4.64 | 1,575,555 |
| 2018-02-28 | $4.63 | $4.68 | $4.59 | $4.60 | $4.57 | 855,691 |
| 2018-02-27 | $4.75 | $4.78 | $4.63 | $4.65 | $4.62 | 1,106,694 |
| 2018-02-26 | $4.73 | $4.83 | $4.66 | $4.81 | $4.78 | 1,223,788 |
| 2018-02-23 | $4.66 | $4.72 | $4.56 | $4.66 | $4.63 | 836,140 |
| 2018-02-22 | $4.66 | $4.75 | $4.60 | $4.63 | $4.60 | 1,293,883 |
| 2018-02-21 | $4.58 | $4.84 | $4.57 | $4.64 | $4.61 | 1,938,396 |
| 2018-02-20 | $4.76 | $4.82 | $4.57 | $4.57 | $4.54 | 2,503,333 |
| 2018-02-16 | $5.10 | $5.10 | $4.71 | $4.83 | $4.80 | 4,588,718 |
| 2018-02-15 | $5.22 | $5.24 | $4.96 | $5.14 | $5.10 | 1,821,019 |
| 2018-02-14 | $4.83 | $5.17 | $4.80 | $5.10 | $5.06 | 3,050,921 |
| 2018-02-13 | $4.85 | $4.89 | $4.78 | $4.81 | $4.78 | 1,006,344 |
| 2018-02-12 | $4.60 | $4.89 | $4.60 | $4.84 | $4.81 | 1,960,158 |
| 2018-02-09 | $4.85 | $4.85 | $4.48 | $4.58 | $4.55 | 3,668,633 |
| 2018-02-08 | $4.76 | $4.89 | $4.74 | $4.82 | $4.79 | 1,836,767 |
| 2018-02-07 | $4.80 | $4.91 | $4.67 | $4.76 | $4.73 | 2,018,435 |
| 2018-02-06 | $4.96 | $5.00 | $4.80 | $4.80 | $4.77 | 1,889,043 |
| 2018-02-05 | $4.92 | $5.12 | $4.91 | $4.97 | $4.93 | 1,955,497 |
| 2018-02-02 | $5.08 | $5.10 | $4.90 | $4.90 | $4.86 | 2,306,519 |
| 2018-02-01 | $5.23 | $5.26 | $5.10 | $5.15 | $5.11 | 1,741,725 |
| 2018-01-31 | $5.19 | $5.28 | $5.10 | $5.25 | $5.21 | 1,884,177 |
| 2018-01-30 | $5.14 | $5.24 | $5.05 | $5.08 | $5.04 | 2,042,262 |
| 2018-01-29 | $5.37 | $5.40 | $5.11 | $5.11 | $5.07 | 1,964,099 |
| 2018-01-26 | $5.30 | $5.53 | $5.29 | $5.37 | $5.33 | 1,958,611 |
| 2018-01-25 | $5.60 | $5.64 | $5.25 | $5.29 | $5.25 | 3,240,141 |
| 2018-01-24 | $5.44 | $5.64 | $5.37 | $5.55 | $5.51 | 2,530,692 |
| 2018-01-23 | $5.14 | $5.36 | $5.10 | $5.35 | $5.31 | 1,572,357 |
| 2018-01-22 | $5.19 | $5.20 | $5.10 | $5.13 | $5.09 | 1,002,531 |
| 2018-01-19 | $5.13 | $5.17 | $5.09 | $5.15 | $5.11 | 1,239,049 |
| 2018-01-18 | $5.14 | $5.14 | $5.02 | $5.05 | $5.01 | 1,245,467 |
| 2018-01-17 | $5.24 | $5.24 | $5.07 | $5.09 | $5.05 | 2,549,928 |
| 2018-01-16 | $5.21 | $5.25 | $5.11 | $5.25 | $5.21 | 1,566,018 |
| 2018-01-12 | $5.13 | $5.23 | $5.07 | $5.17 | $5.13 | 1,543,795 |
| 2018-01-11 | $5.10 | $5.14 | $5.04 | $5.06 | $5.02 | 1,145,504 |
| 2018-01-10 | $5.00 | $5.14 | $4.99 | $5.08 | $5.04 | 1,273,451 |
| 2018-01-09 | $5.03 | $5.12 | $4.90 | $5.02 | $4.98 | 1,528,398 |
| 2018-01-08 | $5.25 | $5.25 | $5.03 | $5.05 | $5.01 | 1,638,431 |
| 2018-01-05 | $5.28 | $5.38 | $5.18 | $5.24 | $5.20 | 1,337,209 |
| 2018-01-04 | $5.20 | $5.33 | $5.05 | $5.28 | $5.24 | 3,115,587 |
| 2018-01-03 | $5.04 | $5.05 | $4.86 | $4.99 | $4.95 | 2,081,389 |
| 2018-01-02 | $5.07 | $5.09 | $4.99 | $5.04 | $5.00 | 1,641,317 |
| 2017-12-29 | $5.01 | $5.11 | $4.97 | $4.99 | $4.95 | 1,024,428 |
| 2017-12-28 | $5.16 | $5.20 | $5.00 | $5.01 | $4.97 | 1,236,146 |
| 2017-12-27 | $5.20 | $5.22 | $5.15 | $5.16 | $5.12 | 1,204,575 |
| 2017-12-26 | $5.08 | $5.27 | $5.04 | $5.21 | $5.17 | 1,136,466 |
| 2017-12-22 | $4.85 | $5.08 | $4.82 | $5.04 | $5.00 | 1,863,691 |
| 2017-12-21 | $4.85 | $4.87 | $4.76 | $4.83 | $4.80 | 2,471,120 |
| 2017-12-20 | $4.67 | $4.88 | $4.67 | $4.85 | $4.82 | 1,655,486 |
| 2017-12-19 | $4.65 | $4.74 | $4.61 | $4.69 | $4.66 | 936,579 |
| 2017-12-18 | $4.67 | $4.67 | $4.59 | $4.65 | $4.62 | 1,219,321 |
| 2017-12-15 | $4.78 | $4.78 | $4.55 | $4.58 | $4.55 | 2,254,455 |
| 2017-12-14 | $4.58 | $4.75 | $4.47 | $4.72 | $4.69 | 1,963,622 |
| 2017-12-13 | $4.35 | $4.56 | $4.34 | $4.55 | $4.52 | 1,770,366 |
| 2017-12-12 | $4.26 | $4.34 | $4.24 | $4.34 | $4.31 | 858,855 |
| 2017-12-11 | $4.21 | $4.42 | $4.21 | $4.33 | $4.30 | 976,470 |
| 2017-12-08 | $4.20 | $4.34 | $4.20 | $4.28 | $4.25 | 811,618 |
| 2017-12-07 | $4.27 | $4.33 | $4.22 | $4.25 | $4.22 | 1,314,692 |
| 2017-12-06 | $4.27 | $4.43 | $4.25 | $4.35 | $4.32 | 1,451,525 |
| 2017-12-05 | $4.34 | $4.37 | $4.25 | $4.30 | $4.27 | 1,120,049 |
| 2017-12-04 | $4.43 | $4.45 | $4.38 | $4.38 | $4.35 | 733,261 |
| 2017-12-01 | $4.40 | $4.50 | $4.38 | $4.43 | $4.40 | 900,567 |
| 2017-11-30 | $4.36 | $4.45 | $4.31 | $4.36 | $4.33 | 907,038 |
| 2017-11-29 | $4.37 | $4.47 | $4.37 | $4.43 | $4.40 | 738,378 |
| 2017-11-28 | $4.49 | $4.49 | $4.38 | $4.44 | $4.41 | 742,219 |
| 2017-11-27 | $4.56 | $4.60 | $4.45 | $4.49 | $4.46 | 677,587 |
| 2017-11-24 | $4.55 | $4.61 | $4.50 | $4.53 | $4.50 | 433,520 |
| 2017-11-22 | $4.59 | $4.62 | $4.52 | $4.58 | $4.55 | 803,771 |
| 2017-11-21 | $4.51 | $4.58 | $4.47 | $4.58 | $4.55 | 777,570 |
| 2017-11-20 | $4.50 | $4.51 | $4.40 | $4.47 | $4.44 | 933,680 |
| 2017-11-17 | $4.46 | $4.56 | $4.41 | $4.53 | $4.50 | 1,701,394 |
| 2017-11-16 | $4.49 | $4.53 | $4.41 | $4.43 | $4.40 | 836,621 |
| 2017-11-15 | $4.36 | $4.50 | $4.35 | $4.47 | $4.44 | 840,497 |
| 2017-11-14 | $4.37 | $4.39 | $4.31 | $4.34 | $4.31 | 887,812 |
| 2017-11-13 | $4.40 | $4.43 | $4.33 | $4.38 | $4.35 | 789,906 |
| 2017-11-10 | $4.50 | $4.50 | $4.33 | $4.38 | $4.35 | 1,072,297 |
| 2017-11-09 | $4.43 | $4.49 | $4.39 | $4.49 | $4.46 | 1,009,082 |
| 2017-11-08 | $4.43 | $4.49 | $4.40 | $4.42 | $4.39 | 835,471 |
| 2017-11-07 | $4.41 | $4.43 | $4.33 | $4.41 | $4.38 | 1,074,294 |
| 2017-11-06 | $4.43 | $4.44 | $4.36 | $4.41 | $4.38 | 1,414,084 |
| 2017-11-03 | $4.51 | $4.51 | $4.33 | $4.40 | $4.37 | 878,315 |
| 2017-11-02 | $4.34 | $4.52 | $4.25 | $4.48 | $4.45 | 1,589,154 |
| 2017-11-01 | $4.35 | $4.39 | $4.25 | $4.25 | $4.22 | 1,437,053 |
| 2017-10-31 | $4.27 | $4.33 | $4.25 | $4.31 | $4.28 | 974,056 |
| 2017-10-30 | $4.31 | $4.41 | $4.31 | $4.38 | $4.35 | 822,791 |
| 2017-10-27 | $4.28 | $4.39 | $4.25 | $4.35 | $4.32 | 1,017,099 |
| 2017-10-26 | $4.40 | $4.40 | $4.25 | $4.25 | $4.22 | 1,266,944 |
| 2017-10-25 | $4.31 | $4.40 | $4.31 | $4.38 | $4.35 | 1,294,560 |
| 2017-10-24 | $4.38 | $4.39 | $4.32 | $4.33 | $4.30 | 861,522 |
| 2017-10-23 | $4.33 | $4.42 | $4.30 | $4.38 | $4.35 | 882,427 |
| 2017-10-20 | $4.30 | $4.42 | $4.29 | $4.40 | $4.37 | 1,178,266 |
| 2017-10-19 | $4.46 | $4.46 | $4.36 | $4.41 | $4.38 | 929,333 |
| 2017-10-18 | $4.54 | $4.55 | $4.40 | $4.41 | $4.38 | 914,519 |
| 2017-10-17 | $4.43 | $4.52 | $4.43 | $4.50 | $4.47 | 879,339 |
| 2017-10-16 | $4.62 | $4.65 | $4.47 | $4.50 | $4.47 | 1,300,281 |
| 2017-10-13 | $4.75 | $4.75 | $4.60 | $4.63 | $4.60 | 804,466 |
| 2017-10-12 | $4.77 | $4.77 | $4.65 | $4.71 | $4.68 | 724,683 |
| 2017-10-11 | $4.71 | $4.77 | $4.56 | $4.76 | $4.73 | 1,130,033 |
| 2017-10-10 | $4.82 | $4.85 | $4.70 | $4.72 | $4.69 | 679,091 |
| 2017-10-09 | $4.79 | $4.83 | $4.72 | $4.82 | $4.79 | 537,977 |
| 2017-10-06 | $4.60 | $4.75 | $4.52 | $4.73 | $4.70 | 1,422,137 |
| 2017-10-05 | $4.70 | $4.70 | $4.56 | $4.59 | $4.56 | 885,824 |
| 2017-10-04 | $4.60 | $4.67 | $4.58 | $4.66 | $4.63 | 701,133 |
| 2017-10-03 | $4.60 | $4.65 | $4.58 | $4.61 | $4.58 | 1,044,892 |
| 2017-10-02 | $4.50 | $4.62 | $4.45 | $4.60 | $4.57 | 1,679,000 |
| 2017-09-29 | $4.53 | $4.58 | $4.52 | $4.54 | $4.51 | 685,000 |
| 2017-09-28 | $4.58 | $4.61 | $4.51 | $4.55 | $4.52 | 615,465 |
| 2017-09-27 | $4.55 | $4.59 | $4.50 | $4.54 | $4.51 | 1,147,063 |
| 2017-09-26 | $4.62 | $4.67 | $4.59 | $4.60 | $4.57 | 700,639 |
| 2017-09-25 | $4.70 | $4.73 | $4.64 | $4.67 | $4.64 | 1,518,216 |
| 2017-09-22 | $4.66 | $4.75 | $4.63 | $4.72 | $4.69 | 1,633,082 |
| 2017-09-21 | $4.50 | $4.67 | $4.50 | $4.60 | $4.57 | 991,589 |
| 2017-09-20 | $4.72 | $4.82 | $4.60 | $4.61 | $4.58 | 1,748,193 |
| 2017-09-19 | $4.51 | $4.75 | $4.51 | $4.72 | $4.69 | 1,747,625 |
| 2017-09-18 | $4.70 | $4.73 | $4.57 | $4.58 | $4.55 | 1,591,218 |
| 2017-09-15 | $4.84 | $4.84 | $4.69 | $4.79 | $4.76 | 5,266,093 |
| 2017-09-14 | $4.68 | $4.85 | $4.68 | $4.80 | $4.77 | 957,324 |
| 2017-09-13 | $4.88 | $4.88 | $4.69 | $4.71 | $4.68 | 1,311,557 |
| 2017-09-12 | $4.73 | $4.87 | $4.69 | $4.84 | $4.81 | 1,025,840 |
| 2017-09-11 | $4.76 | $4.89 | $4.74 | $4.78 | $4.75 | 1,449,940 |
| 2017-09-08 | $4.94 | $4.95 | $4.79 | $4.85 | $4.82 | 1,492,965 |
| 2017-09-07 | $4.89 | $4.96 | $4.82 | $4.95 | $4.91 | 2,462,442 |
| 2017-09-06 | $4.89 | $4.91 | $4.76 | $4.84 | $4.81 | 1,715,925 |
| 2017-09-05 | $4.76 | $4.89 | $4.76 | $4.89 | $4.85 | 1,919,438 |
| 2017-09-01 | $4.79 | $4.82 | $4.69 | $4.75 | $4.72 | 1,134,919 |
| 2017-08-31 | $4.62 | $4.74 | $4.61 | $4.74 | $4.71 | 1,194,736 |
| 2017-08-30 | $4.69 | $4.70 | $4.58 | $4.62 | $4.59 | 1,189,492 |
| 2017-08-29 | $4.83 | $4.89 | $4.61 | $4.69 | $4.66 | 2,392,204 |
| 2017-08-28 | $4.68 | $4.77 | $4.62 | $4.75 | $4.72 | 1,809,434 |
| 2017-08-25 | $4.40 | $4.62 | $4.39 | $4.62 | $4.59 | 2,457,941 |
| 2017-08-24 | $4.38 | $4.45 | $4.36 | $4.40 | $4.37 | 755,325 |
| 2017-08-23 | $4.40 | $4.44 | $4.34 | $4.44 | $4.41 | 856,115 |
| 2017-08-22 | $4.42 | $4.44 | $4.33 | $4.38 | $4.35 | 798,378 |
| 2017-08-21 | $4.40 | $4.46 | $4.37 | $4.41 | $4.38 | 1,136,972 |
| 2017-08-18 | $4.49 | $4.55 | $4.36 | $4.42 | $4.39 | 2,313,510 |
| 2017-08-17 | $4.48 | $4.49 | $4.36 | $4.40 | $4.37 | 1,407,186 |
| 2017-08-16 | $4.30 | $4.47 | $4.28 | $4.44 | $4.41 | 2,013,024 |
| 2017-08-15 | $4.32 | $4.38 | $4.25 | $4.28 | $4.25 | 1,522,831 |
| 2017-08-14 | $4.36 | $4.41 | $4.25 | $4.36 | $4.33 | 1,571,590 |
| 2017-08-11 | $4.41 | $4.41 | $4.29 | $4.34 | $4.31 | 1,835,100 |
| 2017-08-10 | $4.33 | $4.47 | $4.32 | $4.33 | $4.30 | 3,762,900 |
| 2017-08-09 | $4.21 | $4.27 | $4.13 | $4.23 | $4.20 | 3,693,303 |
| 2017-08-08 | $4.06 | $4.11 | $3.96 | $4.03 | $4.00 | 1,383,668 |
| 2017-08-07 | $3.89 | $4.09 | $3.89 | $4.04 | $4.01 | 1,386,109 |
| 2017-08-04 | $3.95 | $4.08 | $3.83 | $3.87 | $3.84 | 2,180,079 |
| 2017-08-03 | $4.02 | $4.08 | $3.98 | $4.02 | $3.99 | 1,362,861 |
| 2017-08-02 | $4.09 | $4.14 | $4.03 | $4.05 | $4.02 | 1,005,640 |
| 2017-08-01 | $4.12 | $4.21 | $4.10 | $4.14 | $4.11 | 1,008,876 |
| 2017-07-31 | $4.18 | $4.20 | $4.11 | $4.13 | $4.10 | 1,084,100 |
| 2017-07-28 | $4.06 | $4.20 | $4.06 | $4.18 | $4.15 | 907,427 |
| 2017-07-27 | $4.20 | $4.25 | $4.02 | $4.02 | $3.99 | 1,400,317 |
| 2017-07-26 | $4.02 | $4.23 | $3.99 | $4.23 | $4.20 | 1,499,319 |
| 2017-07-25 | $4.06 | $4.10 | $4.01 | $4.03 | $4.00 | 1,026,517 |
| 2017-07-24 | $4.18 | $4.18 | $4.03 | $4.03 | $4.00 | 909,210 |
| 2017-07-21 | $4.28 | $4.28 | $4.16 | $4.18 | $4.15 | 926,539 |
| 2017-07-20 | $4.15 | $4.27 | $4.14 | $4.25 | $4.22 | 1,657,806 |
| 2017-07-19 | $4.15 | $4.18 | $4.09 | $4.14 | $4.11 | 2,135,506 |
| 2017-07-18 | $4.16 | $4.17 | $4.08 | $4.11 | $4.08 | 1,280,109 |
| 2017-07-17 | $4.19 | $4.25 | $4.06 | $4.11 | $4.08 | 1,867,295 |
| 2017-07-14 | $4.16 | $4.20 | $4.07 | $4.16 | $4.13 | 2,171,790 |
| 2017-07-13 | $4.20 | $4.23 | $4.10 | $4.11 | $4.08 | 1,253,662 |
| 2017-07-12 | $4.18 | $4.23 | $4.14 | $4.21 | $4.18 | 1,695,321 |
| 2017-07-11 | $4.12 | $4.13 | $4.01 | $4.13 | $4.10 | 1,283,158 |
| 2017-07-10 | $3.97 | $4.14 | $3.93 | $4.14 | $4.11 | 4,320,080 |
| 2017-07-07 | $3.87 | $3.88 | $3.75 | $3.84 | $3.81 | 1,897,426 |
| 2017-07-06 | $3.82 | $3.92 | $3.81 | $3.87 | $3.84 | 1,549,076 |
| 2017-07-05 | $3.74 | $3.82 | $3.68 | $3.81 | $3.78 | 1,500,549 |
| 2017-07-03 | $3.80 | $3.82 | $3.74 | $3.75 | $3.72 | 592,125 |
| 2017-06-30 | $3.80 | $3.88 | $3.77 | $3.87 | $3.84 | 1,245,794 |
| 2017-06-29 | $3.80 | $3.84 | $3.73 | $3.83 | $3.80 | 1,183,355 |
| 2017-06-28 | $3.75 | $3.85 | $3.74 | $3.84 | $3.81 | 1,062,459 |
| 2017-06-27 | $3.79 | $3.79 | $3.67 | $3.73 | $3.70 | 1,376,086 |
| 2017-06-26 | $3.71 | $3.79 | $3.65 | $3.72 | $3.69 | 1,250,755 |
| 2017-06-23 | $3.63 | $3.71 | $3.58 | $3.71 | $3.68 | 2,020,639 |
| 2017-06-22 | $3.72 | $3.72 | $3.52 | $3.61 | $3.58 | 2,868,434 |
| 2017-06-21 | $3.62 | $3.69 | $3.58 | $3.63 | $3.60 | 1,188,219 |
| 2017-06-20 | $3.62 | $3.67 | $3.52 | $3.61 | $3.58 | 1,656,653 |
| 2017-06-19 | $3.61 | $3.74 | $3.57 | $3.62 | $3.59 | 1,648,259 |
| 2017-06-16 | $3.62 | $3.68 | $3.53 | $3.55 | $3.52 | 14,807,333 |
| 2017-06-15 | $3.59 | $3.76 | $3.56 | $3.63 | $3.60 | 2,401,399 |
| 2017-06-14 | $3.88 | $3.93 | $3.56 | $3.64 | $3.61 | 3,727,814 |
| 2017-06-13 | $3.80 | $3.89 | $3.75 | $3.84 | $3.81 | 1,205,729 |
| 2017-06-12 | $3.63 | $3.82 | $3.55 | $3.81 | $3.78 | 2,554,303 |
| 2017-06-09 | $3.75 | $3.76 | $3.60 | $3.63 | $3.60 | 1,854,759 |
| 2017-06-08 | $3.91 | $3.95 | $3.74 | $3.79 | $3.76 | 2,877,210 |
| 2017-06-07 | $3.76 | $3.97 | $3.70 | $3.95 | $3.92 | 4,628,057 |
| 2017-06-06 | $3.71 | $3.82 | $3.62 | $3.81 | $3.78 | 4,236,776 |
| 2017-06-05 | $3.47 | $3.62 | $3.44 | $3.61 | $3.58 | 3,321,361 |
| 2017-06-02 | $3.45 | $3.56 | $3.42 | $3.45 | $3.43 | 2,203,590 |
| 2017-06-01 | $3.33 | $3.44 | $3.33 | $3.42 | $3.40 | 1,431,149 |
| 2017-05-31 | $3.44 | $3.44 | $3.30 | $3.39 | $3.37 | 1,813,258 |
| 2017-05-30 | $3.44 | $3.46 | $3.36 | $3.40 | $3.38 | 1,320,386 |
| 2017-05-26 | $3.50 | $3.51 | $3.44 | $3.45 | $3.43 | 1,301,621 |
| 2017-05-25 | $3.41 | $3.48 | $3.35 | $3.42 | $3.40 | 1,763,636 |
| 2017-05-24 | $3.54 | $3.54 | $3.26 | $3.45 | $3.43 | 5,083,861 |
| 2017-05-23 | $3.64 | $3.64 | $3.45 | $3.53 | $3.50 | 3,810,087 |
| 2017-05-22 | $3.57 | $3.64 | $3.54 | $3.64 | $3.61 | 1,624,379 |
| 2017-05-19 | $3.58 | $3.59 | $3.50 | $3.54 | $3.51 | 2,252,510 |
| 2017-05-18 | $3.68 | $3.68 | $3.50 | $3.55 | $3.52 | 2,329,590 |
| 2017-05-17 | $3.77 | $3.77 | $3.64 | $3.70 | $3.67 | 3,627,481 |
| 2017-05-16 | $3.64 | $3.69 | $3.62 | $3.68 | $3.65 | 1,996,297 |
| 2017-05-15 | $3.70 | $3.71 | $3.54 | $3.64 | $3.61 | 1,930,530 |
| 2017-05-12 | $3.62 | $3.64 | $3.52 | $3.61 | $3.58 | 2,685,736 |
| 2017-05-11 | $3.54 | $3.59 | $3.48 | $3.59 | $3.56 | 2,595,787 |
| 2017-05-10 | $3.40 | $3.54 | $3.37 | $3.52 | $3.49 | 2,925,923 |
| 2017-05-09 | $3.39 | $3.42 | $3.32 | $3.39 | $3.37 | 2,216,011 |
| 2017-05-08 | $3.31 | $3.39 | $3.30 | $3.38 | $3.36 | 2,086,772 |
| 2017-05-05 | $3.22 | $3.34 | $3.19 | $3.33 | $3.31 | 2,409,889 |
| 2017-05-04 | $3.29 | $3.31 | $3.18 | $3.22 | $3.20 | 3,402,667 |
| 2017-05-03 | $3.42 | $3.44 | $3.32 | $3.36 | $3.34 | 2,559,655 |
| 2017-05-02 | $3.40 | $3.49 | $3.39 | $3.43 | $3.41 | 2,412,299 |
| 2017-05-01 | $3.41 | $3.45 | $3.32 | $3.44 | $3.42 | 3,081,245 |
| 2017-04-28 | $3.33 | $3.49 | $3.25 | $3.48 | $3.46 | 6,927,926 |
| 2017-04-27 | $3.68 | $3.68 | $3.41 | $3.55 | $3.52 | 3,826,999 |
| 2017-04-26 | $3.90 | $3.90 | $3.56 | $3.64 | $3.61 | 7,186,441 |
| 2017-04-25 | $4.08 | $4.11 | $3.87 | $4.04 | $4.01 | 3,606,374 |
| 2017-04-24 | $4.30 | $4.30 | $4.09 | $4.12 | $4.09 | 2,415,618 |
| 2017-04-21 | $4.31 | $4.38 | $4.26 | $4.37 | $4.34 | 1,446,519 |
| 2017-04-20 | $4.29 | $4.34 | $4.23 | $4.29 | $4.26 | 1,485,873 |
| 2017-04-19 | $4.50 | $4.52 | $4.18 | $4.34 | $4.31 | 3,576,245 |
| 2017-04-18 | $4.49 | $4.59 | $4.48 | $4.56 | $4.53 | 2,093,703 |
| 2017-04-17 | $4.54 | $4.59 | $4.40 | $4.55 | $4.52 | 3,118,152 |
| 2017-04-13 | $4.58 | $4.61 | $4.49 | $4.49 | $4.46 | 2,006,992 |
| 2017-04-12 | $4.47 | $4.59 | $4.43 | $4.59 | $4.56 | 1,541,187 |
| 2017-04-11 | $4.49 | $4.55 | $4.42 | $4.47 | $4.44 | 1,743,443 |
| 2017-04-10 | $4.37 | $4.45 | $4.30 | $4.45 | $4.42 | 870,922 |
| 2017-04-07 | $4.51 | $4.52 | $4.33 | $4.41 | $4.38 | 1,420,928 |
| 2017-04-06 | $4.47 | $4.49 | $4.39 | $4.48 | $4.45 | 864,071 |
| 2017-04-05 | $4.42 | $4.52 | $4.35 | $4.48 | $4.45 | 1,076,394 |
| 2017-04-04 | $4.48 | $4.48 | $4.40 | $4.48 | $4.45 | 632,589 |
| 2017-04-03 | $4.31 | $4.45 | $4.30 | $4.42 | $4.39 | 761,593 |
| 2017-03-31 | $4.24 | $4.38 | $4.21 | $4.27 | $4.24 | 709,757 |
| 2017-03-30 | $4.29 | $4.38 | $4.19 | $4.22 | $4.19 | 1,038,821 |
| 2017-03-29 | $4.32 | $4.43 | $4.29 | $4.34 | $4.31 | 607,282 |
| 2017-03-28 | $4.41 | $4.47 | $4.23 | $4.35 | $4.32 | 1,470,172 |
| 2017-03-27 | $4.38 | $4.46 | $4.34 | $4.42 | $4.39 | 955,972 |
| 2017-03-24 | $4.26 | $4.39 | $4.21 | $4.29 | $4.26 | 879,751 |
| 2017-03-23 | $4.36 | $4.39 | $4.18 | $4.29 | $4.26 | 1,490,708 |
| 2017-03-22 | $4.40 | $4.42 | $4.28 | $4.35 | $4.32 | 1,055,938 |
| 2017-03-21 | $4.32 | $4.49 | $4.31 | $4.36 | $4.33 | 1,880,212 |
| 2017-03-20 | $4.15 | $4.34 | $4.14 | $4.30 | $4.27 | 1,197,606 |
| 2017-03-17 | $4.38 | $4.45 | $4.11 | $4.11 | $4.08 | 4,657,432 |
| 2017-03-16 | $4.57 | $4.58 | $4.37 | $4.38 | $4.35 | 1,676,547 |
| 2017-03-15 | $4.20 | $4.54 | $4.09 | $4.45 | $4.42 | 3,098,950 |
| 2017-03-14 | $4.36 | $4.45 | $4.13 | $4.18 | $4.15 | 2,247,119 |
| 2017-03-13 | $4.20 | $4.47 | $4.15 | $4.40 | $4.37 | 2,411,884 |
| 2017-03-10 | $4.01 | $4.23 | $3.96 | $4.15 | $4.12 | 1,512,265 |
| 2017-03-09 | $4.04 | $4.08 | $3.96 | $3.98 | $3.95 | 1,279,026 |
| 2017-03-08 | $4.01 | $4.14 | $4.00 | $4.03 | $4.00 | 872,201 |
| 2017-03-07 | $4.01 | $4.17 | $3.94 | $4.08 | $4.05 | 2,030,574 |
| 2017-03-06 | $4.19 | $4.19 | $4.00 | $4.08 | $4.05 | 2,633,780 |
| 2017-03-03 | $4.00 | $4.24 | $3.99 | $4.20 | $4.17 | 2,234,958 |
| 2017-03-02 | $4.20 | $4.26 | $4.01 | $4.03 | $4.00 | 2,702,833 |
| 2017-03-01 | $4.10 | $4.30 | $4.01 | $4.30 | $4.27 | 2,534,093 |
| 2017-02-28 | $4.20 | $4.29 | $4.10 | $4.19 | $4.16 | 1,407,160 |
| 2017-02-27 | $4.56 | $4.69 | $4.08 | $4.17 | $4.14 | 3,497,310 |
| 2017-02-24 | $4.72 | $4.73 | $4.53 | $4.54 | $4.51 | 1,499,708 |
| 2017-02-23 | $4.65 | $4.81 | $4.62 | $4.64 | $4.61 | 2,628,705 |
| 2017-02-22 | $4.62 | $4.71 | $4.46 | $4.61 | $4.58 | 1,652,557 |
| 2017-02-21 | $4.61 | $4.75 | $4.55 | $4.68 | $4.65 | 1,443,150 |
| 2017-02-17 | $4.95 | $4.97 | $4.61 | $4.66 | $4.63 | 2,456,478 |
| 2017-02-16 | $4.79 | $5.01 | $4.75 | $4.91 | $4.87 | 1,993,137 |
| 2017-02-15 | $4.75 | $4.86 | $4.71 | $4.77 | $4.74 | 1,289,347 |
| 2017-02-14 | $4.97 | $4.97 | $4.75 | $4.82 | $4.79 | 1,424,113 |
| 2017-02-13 | $4.82 | $4.92 | $4.79 | $4.84 | $4.81 | 1,198,019 |
| 2017-02-10 | $4.75 | $4.94 | $4.74 | $4.82 | $4.79 | 2,232,453 |
| 2017-02-09 | $5.01 | $5.02 | $4.78 | $4.81 | $4.78 | 1,661,611 |
| 2017-02-08 | $4.98 | $5.18 | $4.89 | $5.01 | $4.97 | 1,705,434 |
| 2017-02-07 | $4.90 | $5.08 | $4.84 | $4.90 | $4.86 | 2,001,069 |
| 2017-02-06 | $4.62 | $4.95 | $4.55 | $4.94 | $4.90 | 2,213,258 |
| 2017-02-03 | $4.40 | $4.56 | $4.39 | $4.56 | $4.53 | 789,970 |
| 2017-02-02 | $4.65 | $4.65 | $4.38 | $4.39 | $4.36 | 1,344,335 |
| 2017-02-01 | $4.33 | $4.55 | $4.33 | $4.50 | $4.47 | 1,116,183 |
| 2017-01-31 | $4.37 | $4.46 | $4.35 | $4.42 | $4.39 | 1,306,098 |
| 2017-01-30 | $4.36 | $4.48 | $4.29 | $4.29 | $4.26 | 1,075,217 |
| 2017-01-27 | $4.24 | $4.34 | $4.23 | $4.31 | $4.28 | 604,569 |
| 2017-01-26 | $4.18 | $4.31 | $4.13 | $4.23 | $4.20 | 1,032,052 |
| 2017-01-25 | $4.34 | $4.34 | $4.18 | $4.32 | $4.29 | 1,304,140 |
| 2017-01-24 | $4.47 | $4.53 | $4.29 | $4.37 | $4.34 | 1,456,362 |
| 2017-01-23 | $4.50 | $4.55 | $4.37 | $4.46 | $4.43 | 967,071 |
| 2017-01-20 | $4.34 | $4.51 | $4.26 | $4.41 | $4.38 | 1,084,390 |
| 2017-01-19 | $4.31 | $4.41 | $4.21 | $4.33 | $4.30 | 1,217,984 |
| 2017-01-18 | $4.53 | $4.58 | $4.26 | $4.36 | $4.33 | 1,912,654 |
| 2017-01-17 | $4.64 | $4.66 | $4.42 | $4.51 | $4.48 | 1,519,448 |
| 2017-01-13 | $4.27 | $4.41 | $4.20 | $4.30 | $4.27 | 1,093,868 |
| 2017-01-12 | $4.49 | $4.52 | $4.23 | $4.30 | $4.27 | 1,578,344 |
| 2017-01-11 | $4.30 | $4.46 | $4.18 | $4.36 | $4.33 | 1,690,972 |
| 2017-01-10 | $4.27 | $4.52 | $4.27 | $4.31 | $4.28 | 1,799,260 |
| 2017-01-09 | $4.29 | $4.50 | $4.20 | $4.27 | $4.24 | 2,631,809 |
| 2017-01-06 | $4.39 | $4.47 | $4.04 | $4.16 | $4.13 | 2,373,451 |
| 2017-01-05 | $4.27 | $4.47 | $4.27 | $4.42 | $4.39 | 2,564,658 |
| 2017-01-04 | $4.21 | $4.22 | $4.08 | $4.20 | $4.17 | 1,103,602 |
| 2017-01-03 | $3.94 | $4.17 | $3.90 | $4.16 | $4.13 | 1,462,320 |
| 2016-12-30 | $4.17 | $4.26 | $3.88 | $3.90 | $3.87 | 2,094,900 |
| 2016-12-29 | $3.82 | $4.16 | $3.78 | $4.13 | $4.10 | 3,151,274 |
| 2016-12-28 | $3.55 | $3.79 | $3.49 | $3.77 | $3.74 | 1,451,355 |
| 2016-12-27 | $3.53 | $3.59 | $3.48 | $3.55 | $3.52 | 960,098 |
| 2016-12-23 | $3.43 | $3.48 | $3.38 | $3.48 | $3.46 | 842,189 |
| 2016-12-22 | $3.33 | $3.45 | $3.33 | $3.41 | $3.39 | 987,595 |
| 2016-12-21 | $3.40 | $3.46 | $3.34 | $3.37 | $3.35 | 1,121,261 |
| 2016-12-20 | $3.22 | $3.43 | $3.20 | $3.38 | $3.36 | 1,491,398 |
| 2016-12-19 | $3.33 | $3.40 | $3.28 | $3.34 | $3.32 | 1,598,887 |
| 2016-12-16 | $3.40 | $3.51 | $3.28 | $3.28 | $3.26 | 5,761,642 |
| 2016-12-15 | $3.44 | $3.53 | $3.31 | $3.38 | $3.36 | 3,205,327 |
| 2016-12-14 | $3.87 | $3.92 | $3.60 | $3.60 | $3.57 | 2,689,925 |
| 2016-12-13 | $3.74 | $3.82 | $3.70 | $3.76 | $3.73 | 1,674,080 |
| 2016-12-12 | $3.86 | $3.91 | $3.73 | $3.78 | $3.75 | 2,016,696 |
| 2016-12-09 | $4.02 | $4.02 | $3.77 | $3.84 | $3.81 | 1,587,709 |
| 2016-12-08 | $3.98 | $4.04 | $3.96 | $4.02 | $3.99 | 885,359 |
| 2016-12-07 | $3.99 | $4.10 | $3.93 | $3.99 | $3.96 | 1,410,623 |
| 2016-12-06 | $3.91 | $4.03 | $3.87 | $3.90 | $3.87 | 1,030,508 |
| 2016-12-05 | $3.85 | $4.03 | $3.77 | $3.96 | $3.93 | 1,611,444 |
| 2016-12-02 | $3.82 | $4.02 | $3.78 | $3.92 | $3.89 | 1,540,835 |
| 2016-12-01 | $3.66 | $3.86 | $3.61 | $3.74 | $3.71 | 1,594,793 |
| 2016-11-30 | $3.72 | $3.75 | $3.64 | $3.70 | $3.67 | 1,276,066 |
| 2016-11-29 | $3.76 | $3.79 | $3.70 | $3.76 | $3.73 | 993,582 |
| 2016-11-28 | $3.69 | $3.83 | $3.64 | $3.81 | $3.78 | 1,282,603 |
| 2016-11-25 | $3.74 | $3.77 | $3.63 | $3.66 | $3.63 | 760,641 |
| 2016-11-23 | $3.65 | $3.75 | $3.60 | $3.68 | $3.65 | 1,818,134 |
| 2016-11-22 | $3.89 | $3.90 | $3.72 | $3.89 | $3.86 | 1,295,799 |
| 2016-11-21 | $3.82 | $3.92 | $3.76 | $3.88 | $3.85 | 1,254,949 |
| 2016-11-18 | $3.73 | $3.84 | $3.70 | $3.75 | $3.72 | 1,810,517 |
| 2016-11-17 | $3.94 | $4.04 | $3.70 | $3.78 | $3.75 | 2,289,550 |
| 2016-11-16 | $4.02 | $4.02 | $3.80 | $3.94 | $3.91 | 1,930,901 |
| 2016-11-15 | $3.86 | $4.10 | $3.76 | $4.03 | $4.00 | 2,692,082 |
| 2016-11-14 | $3.65 | $3.97 | $3.61 | $3.87 | $3.84 | 3,071,839 |
| 2016-11-11 | $4.17 | $4.23 | $3.71 | $3.75 | $3.72 | 3,499,428 |
| 2016-11-10 | $4.60 | $4.60 | $4.15 | $4.16 | $4.13 | 3,050,450 |
| 2016-11-09 | $4.95 | $4.97 | $4.44 | $4.64 | $4.61 | 3,219,266 |
| 2016-11-08 | $4.71 | $4.84 | $4.54 | $4.64 | $4.61 | 1,585,025 |
| 2016-11-07 | $4.67 | $4.78 | $4.59 | $4.67 | $4.64 | 1,305,951 |
| 2016-11-04 | $4.92 | $4.96 | $4.75 | $4.88 | $4.84 | 1,350,449 |
| 2016-11-03 | $4.76 | $4.96 | $4.73 | $4.96 | $4.92 | 1,572,530 |
| 2016-11-02 | $5.05 | $5.14 | $4.79 | $4.80 | $4.77 | 2,584,231 |
| 2016-11-01 | $4.98 | $5.08 | $4.82 | $4.99 | $4.95 | 2,441,721 |
| 2016-10-31 | $4.68 | $4.83 | $4.58 | $4.82 | $4.79 | 963,246 |
| 2016-10-28 | $4.62 | $4.78 | $4.55 | $4.68 | $4.65 | 1,446,230 |
| 2016-10-27 | $4.81 | $4.82 | $4.61 | $4.64 | $4.61 | 845,766 |
| 2016-10-26 | $4.92 | $4.93 | $4.68 | $4.76 | $4.73 | 1,103,104 |
| 2016-10-25 | $4.83 | $4.98 | $4.83 | $4.89 | $4.85 | 989,166 |
| 2016-10-24 | $4.93 | $4.99 | $4.70 | $4.80 | $4.77 | 1,254,214 |
| 2016-10-21 | $4.94 | $4.98 | $4.87 | $4.93 | $4.89 | 757,093 |
| 2016-10-20 | $5.01 | $5.06 | $4.88 | $4.98 | $4.94 | 1,180,486 |
| 2016-10-19 | $5.10 | $5.12 | $4.95 | $5.00 | $4.96 | 2,046,559 |
| 2016-10-18 | $4.70 | $4.97 | $4.64 | $4.95 | $4.91 | 2,344,765 |
| 2016-10-17 | $4.60 | $4.68 | $4.57 | $4.63 | $4.60 | 737,773 |
| 2016-10-14 | $4.62 | $4.73 | $4.51 | $4.58 | $4.55 | 1,395,165 |
| 2016-10-13 | $4.60 | $4.80 | $4.49 | $4.68 | $4.65 | 1,889,281 |
| 2016-10-12 | $4.48 | $4.60 | $4.45 | $4.54 | $4.51 | 834,113 |
| 2016-10-11 | $4.54 | $4.60 | $4.46 | $4.49 | $4.46 | 1,033,975 |
| 2016-10-10 | $4.56 | $4.63 | $4.51 | $4.63 | $4.60 | 1,097,748 |
| 2016-10-07 | $4.54 | $4.62 | $4.39 | $4.50 | $4.47 | 1,967,102 |
| 2016-10-06 | $4.39 | $4.46 | $4.33 | $4.43 | $4.40 | 2,367,631 |
| 2016-10-05 | $4.68 | $4.70 | $4.35 | $4.55 | $4.52 | 3,020,163 |
| 2016-10-04 | $4.86 | $4.91 | $4.57 | $4.59 | $4.56 | 3,267,621 |
| 2016-10-03 | $5.07 | $5.14 | $4.94 | $5.06 | $5.02 | 2,225,671 |
| 2016-09-30 | $5.16 | $5.23 | $4.99 | $5.03 | $4.99 | 1,879,852 |
| 2016-09-29 | $5.11 | $5.13 | $4.94 | $5.05 | $5.01 | 2,155,628 |
| 2016-09-28 | $4.91 | $5.16 | $4.85 | $5.14 | $5.10 | 1,984,062 |
| 2016-09-27 | $4.95 | $5.04 | $4.85 | $4.93 | $4.89 | 2,674,313 |
| 2016-09-26 | $5.08 | $5.19 | $5.02 | $5.02 | $4.98 | 1,320,773 |
| 2016-09-23 | $5.33 | $5.38 | $5.02 | $5.06 | $5.02 | 3,833,199 |
| 2016-09-22 | $5.68 | $5.74 | $5.29 | $5.31 | $5.27 | 3,172,135 |
| 2016-09-21 | $5.42 | $5.60 | $5.35 | $5.56 | $5.52 | 3,340,110 |
| 2016-09-20 | $5.37 | $5.43 | $5.19 | $5.27 | $5.23 | 1,903,630 |
| 2016-09-19 | $5.48 | $5.58 | $5.34 | $5.38 | $5.34 | 3,017,787 |
| 2016-09-16 | $5.63 | $5.71 | $5.37 | $5.38 | $5.34 | 14,334,357 |
| 2016-09-15 | $5.95 | $5.96 | $5.71 | $5.71 | $5.67 | 6,669,670 |
| 2016-09-14 | $6.28 | $6.49 | $6.04 | $6.06 | $6.02 | 3,891,149 |
| 2016-09-13 | $6.28 | $6.37 | $6.04 | $6.21 | $6.17 | 3,169,673 |
| 2016-09-12 | $5.95 | $6.44 | $5.94 | $6.40 | $6.35 | 5,791,474 |
| 2016-09-09 | $6.29 | $6.37 | $5.91 | $6.09 | $6.05 | 3,157,485 |
| 2016-09-08 | $6.51 | $6.59 | $6.33 | $6.45 | $6.40 | 1,638,592 |
| 2016-09-07 | $6.56 | $6.57 | $6.25 | $6.52 | $6.47 | 2,671,157 |
| 2016-09-06 | $6.19 | $6.64 | $6.12 | $6.54 | $6.49 | 3,657,725 |
| 2016-09-02 | $5.92 | $6.07 | $5.80 | $6.01 | $5.97 | 2,371,699 |
| 2016-09-01 | $5.20 | $5.71 | $5.18 | $5.71 | $5.67 | 2,457,879 |
| 2016-08-31 | $5.35 | $5.42 | $5.20 | $5.27 | $5.23 | 1,995,531 |
| 2016-08-30 | $5.67 | $5.73 | $5.30 | $5.43 | $5.39 | 1,979,049 |
| 2016-08-29 | $5.60 | $5.76 | $5.45 | $5.72 | $5.68 | 1,548,474 |
| 2016-08-26 | $5.80 | $5.91 | $5.48 | $5.61 | $5.57 | 2,505,158 |
| 2016-08-25 | $5.35 | $5.77 | $5.31 | $5.61 | $5.57 | 2,046,228 |
| 2016-08-24 | $5.93 | $6.00 | $5.35 | $5.39 | $5.35 | 3,233,979 |
| 2016-08-23 | $6.22 | $6.30 | $6.05 | $6.05 | $6.01 | 1,573,989 |
| 2016-08-22 | $6.05 | $6.22 | $5.86 | $6.21 | $6.17 | 1,927,288 |
| 2016-08-19 | $6.39 | $6.41 | $6.17 | $6.22 | $6.18 | 2,639,304 |
| 2016-08-18 | $6.44 | $6.59 | $6.35 | $6.50 | $6.45 | 1,557,407 |
| 2016-08-17 | $6.45 | $6.46 | $6.12 | $6.40 | $6.35 | 2,676,704 |
| 2016-08-16 | $6.54 | $6.59 | $6.42 | $6.54 | $6.49 | 1,293,584 |
| 2016-08-15 | $6.60 | $6.65 | $6.47 | $6.53 | $6.48 | 1,545,693 |
| 2016-08-12 | $6.52 | $6.75 | $6.44 | $6.53 | $6.48 | 1,790,602 |
| 2016-08-11 | $6.45 | $6.65 | $6.41 | $6.44 | $6.39 | 1,429,982 |
| 2016-08-10 | $6.43 | $6.48 | $6.30 | $6.43 | $6.38 | 1,785,770 |
| 2016-08-09 | $5.98 | $6.24 | $5.92 | $6.18 | $6.14 | 1,648,743 |
| 2016-08-08 | $5.77 | $5.96 | $5.71 | $5.84 | $5.80 | 1,553,006 |
| 2016-08-05 | $5.71 | $5.84 | $5.58 | $5.77 | $5.73 | 1,712,300 |
| 2016-08-04 | $5.81 | $6.09 | $5.79 | $5.94 | $5.90 | 1,482,132 |
| 2016-08-03 | $5.78 | $5.84 | $5.67 | $5.82 | $5.78 | 1,113,479 |
| 2016-08-02 | $5.95 | $6.00 | $5.76 | $5.78 | $5.74 | 2,021,685 |
| 2016-08-01 | $5.80 | $5.90 | $5.64 | $5.90 | $5.86 | 1,328,903 |
| 2016-07-29 | $5.51 | $5.78 | $5.44 | $5.68 | $5.64 | 2,016,672 |
| 2016-07-28 | $5.39 | $5.44 | $5.24 | $5.42 | $5.38 | 1,077,715 |
| 2016-07-27 | $5.20 | $5.39 | $5.05 | $5.35 | $5.31 | 1,450,505 |
| 2016-07-26 | $5.07 | $5.17 | $4.95 | $5.12 | $5.08 | 871,010 |
| 2016-07-25 | $5.10 | $5.19 | $4.91 | $4.98 | $4.94 | 1,796,456 |
| 2016-07-22 | $5.17 | $5.24 | $5.08 | $5.18 | $5.14 | 1,108,652 |
| 2016-07-21 | $4.78 | $5.15 | $4.78 | $5.15 | $5.11 | 1,333,562 |
| 2016-07-20 | $5.03 | $5.08 | $4.75 | $4.80 | $4.77 | 1,959,800 |
| 2016-07-19 | $5.22 | $5.22 | $5.13 | $5.14 | $5.10 | 762,246 |
| 2016-07-18 | $5.24 | $5.27 | $5.16 | $5.22 | $5.18 | 1,019,762 |
| 2016-07-15 | $5.20 | $5.32 | $5.14 | $5.17 | $5.13 | 956,981 |
| 2016-07-14 | $5.01 | $5.25 | $5.00 | $5.23 | $5.19 | 1,157,850 |
| 2016-07-13 | $5.04 | $5.24 | $5.01 | $5.21 | $5.17 | 1,334,057 |
| 2016-07-12 | $5.20 | $5.21 | $4.91 | $4.93 | $4.89 | 2,294,164 |
| 2016-07-11 | $4.96 | $5.40 | $4.95 | $5.14 | $5.10 | 2,749,621 |
| 2016-07-08 | $4.75 | $4.96 | $4.70 | $4.90 | $4.86 | 1,818,847 |
| 2016-07-07 | $4.99 | $5.00 | $4.70 | $4.72 | $4.69 | 1,923,535 |
| 2016-07-06 | $4.91 | $5.10 | $4.79 | $5.04 | $5.00 | 2,474,384 |
| 2016-07-05 | $4.75 | $4.86 | $4.50 | $4.80 | $4.77 | 2,368,382 |
| 2016-07-01 | $4.62 | $4.67 | $4.47 | $4.64 | $4.61 | 1,936,484 |
| 2016-06-30 | $4.45 | $4.50 | $4.39 | $4.46 | $4.43 | 1,544,463 |
| 2016-06-29 | $4.41 | $4.47 | $4.39 | $4.41 | $4.38 | 3,092,158 |
| 2016-06-28 | $4.43 | $4.45 | $4.35 | $4.36 | $4.33 | 3,496,212 |
| 2016-06-27 | $4.91 | $4.92 | $4.65 | $4.82 | $4.79 | 1,925,664 |
| 2016-06-24 | $4.84 | $4.90 | $4.56 | $4.83 | $4.80 | 2,727,617 |
| 2016-06-23 | $4.48 | $4.51 | $4.38 | $4.46 | $4.43 | 1,339,012 |
| 2016-06-22 | $4.46 | $4.48 | $4.34 | $4.38 | $4.35 | 792,901 |
| 2016-06-21 | $4.54 | $4.57 | $4.36 | $4.45 | $4.42 | 935,306 |
| 2016-06-20 | $4.53 | $4.67 | $4.43 | $4.61 | $4.58 | 1,206,423 |
| 2016-06-17 | $4.50 | $4.61 | $4.45 | $4.55 | $4.52 | 2,226,874 |
| 2016-06-16 | $4.50 | $4.68 | $4.35 | $4.39 | $4.36 | 2,382,624 |
| 2016-06-15 | $4.12 | $4.40 | $4.09 | $4.35 | $4.32 | 979,086 |
| 2016-06-14 | $4.21 | $4.21 | $4.00 | $4.11 | $4.08 | 707,508 |
| 2016-06-13 | $4.30 | $4.31 | $4.10 | $4.20 | $4.17 | 944,607 |
| 2016-06-10 | $4.34 | $4.43 | $4.19 | $4.21 | $4.18 | 1,116,049 |
| 2016-06-09 | $4.14 | $4.33 | $4.10 | $4.30 | $4.27 | 1,059,647 |
| 2016-06-08 | $4.20 | $4.30 | $4.11 | $4.15 | $4.12 | 1,160,570 |
| 2016-06-07 | $4.01 | $4.14 | $3.97 | $4.07 | $4.04 | 590,368 |
| 2016-06-06 | $4.02 | $4.10 | $3.90 | $4.09 | $4.06 | 1,214,638 |
| 2016-06-03 | $3.80 | $3.99 | $3.79 | $3.99 | $3.96 | 1,301,521 |
| 2016-06-02 | $3.53 | $3.60 | $3.50 | $3.55 | $3.52 | 345,876 |
| 2016-06-01 | $3.61 | $3.63 | $3.47 | $3.55 | $3.52 | 637,401 |
| 2016-05-31 | $3.49 | $3.63 | $3.47 | $3.59 | $3.56 | 845,084 |
| 2016-05-27 | $3.70 | $3.70 | $3.47 | $3.49 | $3.46 | 1,270,484 |
| 2016-05-26 | $3.86 | $3.89 | $3.67 | $3.71 | $3.68 | 846,425 |
| 2016-05-25 | $3.58 | $3.79 | $3.50 | $3.75 | $3.72 | 1,117,094 |
| 2016-05-24 | $3.85 | $3.90 | $3.57 | $3.57 | $3.54 | 1,930,588 |
| 2016-05-23 | $3.85 | $4.07 | $3.76 | $3.93 | $3.90 | 836,782 |
| 2016-05-20 | $4.10 | $4.16 | $3.85 | $3.93 | $3.90 | 3,760,537 |
| 2016-05-19 | $4.03 | $4.24 | $3.99 | $4.14 | $4.11 | 1,252,131 |
| 2016-05-18 | $4.34 | $4.52 | $4.12 | $4.15 | $4.12 | 1,689,019 |
| 2016-05-17 | $4.30 | $4.48 | $4.26 | $4.39 | $4.36 | 992,624 |
| 2016-05-16 | $4.33 | $4.42 | $4.25 | $4.29 | $4.26 | 1,231,951 |
| 2016-05-13 | $4.24 | $4.27 | $4.11 | $4.19 | $4.16 | 726,835 |
| 2016-05-12 | $4.32 | $4.39 | $4.16 | $4.22 | $4.19 | 1,049,817 |
| 2016-05-11 | $4.26 | $4.30 | $4.03 | $4.30 | $4.27 | 1,116,354 |
| 2016-05-10 | $3.97 | $4.10 | $3.87 | $4.10 | $4.07 | 717,385 |
| 2016-05-09 | $4.02 | $4.06 | $3.88 | $3.92 | $3.89 | 985,394 |
| 2016-05-06 | $4.01 | $4.36 | $3.99 | $4.17 | $4.14 | 1,854,473 |
| 2016-05-05 | $3.90 | $3.97 | $3.79 | $3.92 | $3.89 | 644,604 |
| 2016-05-04 | $4.00 | $4.14 | $3.76 | $3.88 | $3.85 | 1,053,419 |
| 2016-05-03 | $4.16 | $4.25 | $3.97 | $4.05 | $4.02 | 1,317,116 |
| 2016-05-02 | $4.36 | $4.37 | $4.13 | $4.17 | $4.14 | 1,311,450 |
| 2016-04-29 | $4.24 | $4.36 | $4.19 | $4.27 | $4.24 | 1,460,452 |
| 2016-04-28 | $4.00 | $4.17 | $3.95 | $4.12 | $4.09 | 1,372,930 |
| 2016-04-27 | $3.97 | $4.00 | $3.78 | $3.91 | $3.88 | 809,622 |
| 2016-04-26 | $3.81 | $3.96 | $3.74 | $3.96 | $3.93 | 804,094 |
| 2016-04-25 | $3.95 | $3.99 | $3.74 | $3.80 | $3.77 | 873,885 |
| 2016-04-22 | $4.00 | $4.06 | $3.81 | $3.98 | $3.95 | 1,085,112 |
| 2016-04-21 | $4.09 | $4.11 | $3.92 | $4.04 | $4.01 | 1,209,153 |
| 2016-04-20 | $4.12 | $4.27 | $3.87 | $3.91 | $3.88 | 2,315,997 |
| 2016-04-19 | $4.14 | $4.26 | $4.10 | $4.18 | $4.15 | 1,410,544 |
| 2016-04-18 | $3.94 | $4.06 | $3.88 | $3.93 | $3.90 | 909,074 |
| 2016-04-15 | $3.83 | $3.98 | $3.75 | $3.89 | $3.86 | 688,764 |
| 2016-04-14 | $3.89 | $3.94 | $3.72 | $3.83 | $3.80 | 868,685 |
| 2016-04-13 | $3.82 | $4.00 | $3.77 | $3.91 | $3.88 | 1,099,117 |
| 2016-04-12 | $3.88 | $3.95 | $3.83 | $3.89 | $3.86 | 1,386,544 |
| 2016-04-11 | $3.64 | $4.03 | $3.63 | $3.85 | $3.82 | 2,614,476 |
| 2016-04-08 | $3.42 | $3.61 | $3.39 | $3.54 | $3.51 | 1,376,151 |
| 2016-04-07 | $3.41 | $3.49 | $3.26 | $3.34 | $3.32 | 1,582,154 |
| 2016-04-06 | $3.32 | $3.40 | $3.28 | $3.32 | $3.30 | 874,391 |
| 2016-04-05 | $3.27 | $3.36 | $3.20 | $3.35 | $3.33 | 637,677 |
| 2016-04-04 | $3.34 | $3.36 | $3.17 | $3.18 | $3.16 | 577,489 |
| 2016-04-01 | $3.21 | $3.34 | $3.10 | $3.34 | $3.32 | 868,446 |
| 2016-03-31 | $3.29 | $3.30 | $3.16 | $3.29 | $3.27 | 726,030 |
| 2016-03-30 | $3.31 | $3.39 | $3.20 | $3.27 | $3.25 | 724,922 |
| 2016-03-29 | $3.11 | $3.37 | $3.05 | $3.31 | $3.29 | 1,235,936 |
| 2016-03-28 | $3.10 | $3.14 | $3.01 | $3.08 | $3.06 | 631,337 |
| 2016-03-24 | $3.12 | $3.20 | $3.09 | $3.14 | $3.12 | 492,049 |
| 2016-03-23 | $3.22 | $3.26 | $3.11 | $3.15 | $3.13 | 994,724 |
| 2016-03-22 | $3.42 | $3.42 | $3.28 | $3.35 | $3.33 | 653,184 |
| 2016-03-21 | $3.38 | $3.45 | $3.26 | $3.33 | $3.31 | 961,381 |
| 2016-03-18 | $3.38 | $3.45 | $3.23 | $3.38 | $3.36 | 5,341,066 |
| 2016-03-17 | $3.42 | $3.49 | $3.30 | $3.34 | $3.32 | 1,304,081 |
| 2016-03-16 | $3.09 | $3.35 | $3.06 | $3.33 | $3.31 | 1,420,613 |
| 2016-03-15 | $3.08 | $3.15 | $2.99 | $3.14 | $3.12 | 937,746 |
| 2016-03-14 | $3.19 | $3.26 | $3.06 | $3.14 | $3.12 | 1,513,807 |
| 2016-03-11 | $3.17 | $3.22 | $3.08 | $3.11 | $3.09 | 721,315 |
| 2016-03-10 | $3.08 | $3.26 | $3.05 | $3.21 | $3.19 | 1,068,649 |
| 2016-03-09 | $2.95 | $3.14 | $2.90 | $3.04 | $3.02 | 886,547 |
| 2016-03-08 | $3.21 | $3.21 | $2.99 | $3.00 | $2.98 | 1,054,833 |
| 2016-03-07 | $3.19 | $3.29 | $3.08 | $3.17 | $3.15 | 1,479,463 |
| 2016-03-04 | $3.33 | $3.49 | $3.06 | $3.11 | $3.09 | 2,115,013 |
| 2016-03-03 | $3.06 | $3.27 | $3.06 | $3.27 | $3.25 | 1,290,611 |
| 2016-03-02 | $2.87 | $3.06 | $2.82 | $3.04 | $3.02 | 965,333 |
| 2016-03-01 | $3.01 | $3.02 | $2.80 | $2.80 | $2.78 | 1,059,553 |
| 2016-02-29 | $2.91 | $3.01 | $2.90 | $2.97 | $2.95 | 868,007 |
| 2016-02-26 | $2.88 | $2.94 | $2.81 | $2.85 | $2.83 | 474,166 |
| 2016-02-25 | $2.82 | $2.95 | $2.81 | $2.91 | $2.89 | 575,136 |
| 2016-02-24 | $2.87 | $2.98 | $2.84 | $2.86 | $2.84 | 912,248 |
| 2016-02-23 | $2.88 | $2.92 | $2.78 | $2.81 | $2.79 | 813,212 |
| 2016-02-22 | $2.77 | $2.91 | $2.76 | $2.83 | $2.81 | 608,660 |
| 2016-02-19 | $2.91 | $2.94 | $2.81 | $2.82 | $2.80 | 1,978,388 |
| 2016-02-18 | $2.61 | $3.00 | $2.58 | $2.90 | $2.88 | 1,531,170 |
| 2016-02-17 | $2.66 | $2.77 | $2.57 | $2.65 | $2.63 | 905,887 |
| 2016-02-16 | $2.75 | $2.78 | $2.63 | $2.66 | $2.64 | 915,868 |
| 2016-02-12 | $2.77 | $2.84 | $2.70 | $2.81 | $2.79 | 884,582 |
| 2016-02-11 | $2.74 | $2.84 | $2.65 | $2.77 | $2.75 | 1,441,189 |
| 2016-02-10 | $2.60 | $2.60 | $2.38 | $2.54 | $2.52 | 831,699 |
| 2016-02-09 | $2.78 | $2.81 | $2.51 | $2.58 | $2.56 | 795,876 |
| 2016-02-08 | $2.68 | $2.81 | $2.65 | $2.72 | $2.70 | 1,345,575 |
| 2016-02-05 | $2.44 | $2.58 | $2.40 | $2.57 | $2.55 | 491,066 |
| 2016-02-04 | $2.53 | $2.59 | $2.44 | $2.46 | $2.44 | 1,256,214 |
| 2016-02-03 | $2.26 | $2.45 | $2.26 | $2.40 | $2.38 | 709,683 |
| 2016-02-02 | $2.31 | $2.32 | $2.22 | $2.24 | $2.22 | 284,839 |
| 2016-02-01 | $2.32 | $2.38 | $2.29 | $2.31 | $2.29 | 444,696 |
| 2016-01-29 | $2.23 | $2.30 | $2.20 | $2.28 | $2.26 | 446,430 |
| 2016-01-28 | $2.21 | $2.26 | $2.20 | $2.23 | $2.21 | 442,033 |
| 2016-01-27 | $2.18 | $2.26 | $2.15 | $2.22 | $2.20 | 672,421 |
| 2016-01-26 | $2.11 | $2.20 | $2.09 | $2.14 | $2.12 | 1,166,701 |
| 2016-01-25 | $2.10 | $2.13 | $2.06 | $2.06 | $2.05 | 644,440 |
| 2016-01-22 | $2.08 | $2.14 | $2.01 | $2.05 | $2.04 | 659,897 |
| 2016-01-21 | $2.02 | $2.10 | $1.96 | $2.07 | $2.06 | 607,390 |
| 2016-01-20 | $2.15 | $2.17 | $1.94 | $2.02 | $2.01 | 1,075,493 |
| 2016-01-19 | $2.21 | $2.28 | $2.00 | $2.05 | $2.04 | 1,053,481 |
| 2016-01-15 | $2.35 | $2.37 | $2.21 | $2.23 | $2.21 | 515,156 |
| 2016-01-14 | $2.37 | $2.40 | $2.28 | $2.31 | $2.29 | 567,321 |
| 2016-01-13 | $2.45 | $2.49 | $2.38 | $2.40 | $2.38 | 690,468 |
| 2016-01-12 | $2.55 | $2.55 | $2.35 | $2.38 | $2.36 | 1,330,655 |
| 2016-01-11 | $2.69 | $2.70 | $2.55 | $2.55 | $2.53 | 774,183 |
| 2016-01-08 | $2.62 | $2.71 | $2.60 | $2.68 | $2.66 | 459,701 |
| 2016-01-07 | $2.70 | $2.77 | $2.65 | $2.69 | $2.67 | 860,102 |
| 2016-01-06 | $2.63 | $2.68 | $2.59 | $2.65 | $2.63 | 444,294 |
| 2016-01-05 | $2.66 | $2.67 | $2.59 | $2.62 | $2.60 | 248,380 |
| 2016-01-04 | $2.70 | $2.74 | $2.57 | $2.59 | $2.57 | 520,990 |
| 2015-12-31 | $2.55 | $2.63 | $2.55 | $2.63 | $2.61 | 489,496 |
| 2015-12-30 | $2.61 | $2.63 | $2.53 | $2.57 | $2.55 | 584,908 |
| 2015-12-29 | $2.72 | $2.75 | $2.62 | $2.62 | $2.60 | 400,388 |
| 2015-12-28 | $2.71 | $2.74 | $2.65 | $2.69 | $2.67 | 275,610 |
| 2015-12-24 | $2.75 | $2.80 | $2.71 | $2.74 | $2.72 | 258,640 |
| 2015-12-23 | $2.64 | $2.75 | $2.61 | $2.75 | $2.73 | 383,924 |
| 2015-12-22 | $2.61 | $2.69 | $2.59 | $2.61 | $2.59 | 276,112 |
| 2015-12-21 | $2.65 | $2.75 | $2.61 | $2.63 | $2.61 | 434,232 |
| 2015-12-18 | $2.57 | $2.69 | $2.54 | $2.63 | $2.61 | 1,847,009 |
| 2015-12-17 | $2.68 | $2.68 | $2.53 | $2.54 | $2.52 | 527,843 |
| 2015-12-16 | $2.58 | $2.71 | $2.58 | $2.69 | $2.67 | 505,723 |
| 2015-12-15 | $2.58 | $2.63 | $2.54 | $2.57 | $2.55 | 502,530 |
| 2015-12-14 | $2.68 | $2.75 | $2.58 | $2.61 | $2.59 | 548,489 |
| 2015-12-11 | $2.61 | $2.71 | $2.58 | $2.66 | $2.64 | 486,135 |
| 2015-12-10 | $2.65 | $2.69 | $2.62 | $2.64 | $2.62 | 359,281 |
| 2015-12-09 | $2.67 | $2.75 | $2.64 | $2.67 | $2.65 | 358,103 |
| 2015-12-08 | $2.72 | $2.76 | $2.65 | $2.65 | $2.63 | 337,498 |
| 2015-12-07 | $2.82 | $2.83 | $2.69 | $2.76 | $2.74 | 458,342 |
| 2015-12-04 | $2.70 | $2.88 | $2.70 | $2.88 | $2.86 | 1,002,747 |
| 2015-12-03 | $2.67 | $2.72 | $2.63 | $2.68 | $2.66 | 398,855 |
| 2015-12-02 | $2.69 | $2.69 | $2.60 | $2.66 | $2.64 | 304,546 |
| 2015-12-01 | $2.64 | $2.74 | $2.64 | $2.73 | $2.71 | 459,876 |
| 2015-11-30 | $2.55 | $2.67 | $2.55 | $2.64 | $2.62 | 474,453 |
| 2015-11-27 | $2.58 | $2.64 | $2.56 | $2.59 | $2.57 | 170,623 |
| 2015-11-25 | $2.64 | $2.73 | $2.62 | $2.66 | $2.64 | 413,392 |
| 2015-11-24 | $2.67 | $2.75 | $2.64 | $2.64 | $2.62 | 812,599 |
| 2015-11-23 | $2.53 | $2.71 | $2.53 | $2.64 | $2.62 | 1,007,344 |
| 2015-11-20 | $2.72 | $2.73 | $2.54 | $2.59 | $2.57 | 712,198 |
| 2015-11-19 | $2.68 | $2.76 | $2.68 | $2.70 | $2.68 | 1,196,565 |
| 2015-11-18 | $2.57 | $2.66 | $2.53 | $2.65 | $2.63 | 731,931 |
| 2015-11-17 | $2.61 | $2.64 | $2.52 | $2.53 | $2.51 | 825,803 |
| 2015-11-16 | $2.66 | $2.73 | $2.65 | $2.67 | $2.65 | 334,468 |
| 2015-11-13 | $2.68 | $2.70 | $2.62 | $2.65 | $2.63 | 378,936 |
| 2015-11-12 | $2.64 | $2.73 | $2.64 | $2.68 | $2.66 | 388,676 |
| 2015-11-11 | $2.67 | $2.74 | $2.67 | $2.70 | $2.68 | 680,068 |
| 2015-11-10 | $2.66 | $2.73 | $2.65 | $2.66 | $2.64 | 518,345 |
| 2015-11-09 | $2.65 | $2.74 | $2.65 | $2.70 | $2.68 | 561,446 |
| 2015-11-06 | $2.65 | $2.70 | $2.63 | $2.67 | $2.65 | 768,944 |
| 2015-11-05 | $2.77 | $2.80 | $2.69 | $2.72 | $2.70 | 1,347,319 |
| 2015-11-04 | $2.72 | $2.82 | $2.72 | $2.76 | $2.74 | 1,696,922 |
| 2015-11-03 | $2.67 | $2.69 | $2.60 | $2.69 | $2.67 | 1,080,366 |
| 2015-11-02 | $2.61 | $2.69 | $2.61 | $2.65 | $2.63 | 631,408 |
| 2015-10-30 | $2.65 | $2.65 | $2.60 | $2.65 | $2.63 | 861,063 |
| 2015-10-29 | $2.64 | $2.69 | $2.60 | $2.65 | $2.63 | 1,001,268 |
| 2015-10-28 | $2.74 | $2.79 | $2.63 | $2.66 | $2.64 | 1,780,319 |
| 2015-10-27 | $2.59 | $2.73 | $2.58 | $2.68 | $2.66 | 3,741,110 |
| 2015-10-26 | $3.08 | $3.09 | $2.99 | $3.00 | $2.98 | 298,422 |
| 2015-10-23 | $3.03 | $3.08 | $2.90 | $3.04 | $3.02 | 522,619 |
| 2015-10-22 | $2.88 | $3.05 | $2.85 | $2.99 | $2.97 | 449,052 |
| 2015-10-21 | $2.96 | $2.96 | $2.87 | $2.90 | $2.88 | 345,921 |
| 2015-10-20 | $2.92 | $3.08 | $2.92 | $2.98 | $2.96 | 429,566 |
| 2015-10-19 | $3.01 | $3.03 | $2.85 | $2.94 | $2.92 | 723,494 |
| 2015-10-16 | $3.08 | $3.14 | $3.00 | $3.03 | $3.01 | 364,908 |
| 2015-10-15 | $3.09 | $3.16 | $3.01 | $3.10 | $3.08 | 927,593 |
| 2015-10-14 | $2.95 | $3.08 | $2.95 | $3.05 | $3.03 | 955,289 |
| 2015-10-13 | $2.93 | $3.00 | $2.85 | $2.90 | $2.88 | 696,774 |
| 2015-10-12 | $3.10 | $3.13 | $2.91 | $2.96 | $2.94 | 372,924 |
| 2015-10-09 | $2.96 | $3.02 | $2.85 | $3.02 | $3.00 | 629,180 |
| 2015-10-08 | $2.82 | $3.03 | $2.77 | $2.81 | $2.79 | 541,759 |
| 2015-10-07 | $2.96 | $2.99 | $2.80 | $2.89 | $2.87 | 559,125 |
| 2015-10-06 | $3.03 | $3.06 | $2.90 | $2.90 | $2.88 | 811,812 |
| 2015-10-05 | $2.83 | $2.98 | $2.83 | $2.95 | $2.93 | 578,571 |
| 2015-10-02 | $2.69 | $2.83 | $2.65 | $2.83 | $2.81 | 480,259 |
| 2015-10-01 | $2.70 | $2.75 | $2.57 | $2.57 | $2.55 | 284,299 |
| 2015-09-30 | $2.62 | $2.69 | $2.56 | $2.67 | $2.65 | 396,118 |
| 2015-09-29 | $2.66 | $2.74 | $2.60 | $2.62 | $2.60 | 270,778 |
| 2015-09-28 | $2.68 | $2.77 | $2.63 | $2.64 | $2.62 | 408,506 |
| 2015-09-25 | $2.88 | $2.89 | $2.73 | $2.78 | $2.76 | 378,688 |
| 2015-09-24 | $2.75 | $2.93 | $2.75 | $2.90 | $2.88 | 729,821 |
| 2015-09-23 | $2.79 | $2.86 | $2.69 | $2.73 | $2.71 | 277,281 |
| 2015-09-22 | $2.78 | $2.82 | $2.75 | $2.76 | $2.74 | 299,043 |
| 2015-09-21 | $2.85 | $2.92 | $2.78 | $2.85 | $2.83 | 399,287 |
| 2015-09-18 | $2.95 | $2.98 | $2.80 | $2.85 | $2.83 | 1,199,648 |
| 2015-09-17 | $2.71 | $2.89 | $2.64 | $2.87 | $2.85 | 588,568 |
| 2015-09-16 | $2.55 | $2.75 | $2.48 | $2.71 | $2.69 | 950,453 |
| 2015-09-15 | $2.60 | $2.70 | $2.51 | $2.51 | $2.49 | 419,994 |
| 2015-09-14 | $2.47 | $2.64 | $2.41 | $2.64 | $2.62 | 676,572 |
| 2015-09-11 | $2.48 | $2.56 | $2.40 | $2.55 | $2.53 | 531,213 |
| 2015-09-10 | $2.53 | $2.55 | $2.46 | $2.52 | $2.50 | 551,274 |
| 2015-09-09 | $2.53 | $2.55 | $2.42 | $2.49 | $2.47 | 582,894 |
| 2015-09-08 | $2.63 | $2.65 | $2.53 | $2.53 | $2.51 | 411,161 |
| 2015-09-04 | $2.60 | $2.64 | $2.54 | $2.61 | $2.59 | 293,197 |
| 2015-09-03 | $2.54 | $2.75 | $2.53 | $2.62 | $2.60 | 403,033 |
| 2015-09-02 | $2.64 | $2.71 | $2.54 | $2.62 | $2.60 | 347,951 |
| 2015-09-01 | $2.82 | $2.85 | $2.63 | $2.64 | $2.62 | 492,222 |
| 2015-08-31 | $2.73 | $2.79 | $2.66 | $2.73 | $2.71 | 412,268 |
| 2015-08-28 | $2.69 | $2.87 | $2.66 | $2.84 | $2.82 | 594,372 |
| 2015-08-27 | $2.50 | $2.70 | $2.42 | $2.69 | $2.67 | 732,876 |
| 2015-08-26 | $2.56 | $2.58 | $2.36 | $2.50 | $2.48 | 1,219,205 |
| 2015-08-25 | $2.84 | $2.84 | $2.55 | $2.65 | $2.63 | 799,136 |
| 2015-08-24 | $2.88 | $3.05 | $2.77 | $2.80 | $2.78 | 1,318,436 |
| 2015-08-21 | $3.02 | $3.08 | $2.89 | $2.95 | $2.93 | 1,289,758 |
| 2015-08-20 | $3.05 | $3.12 | $2.98 | $3.02 | $3.00 | 1,259,667 |