Southwestern Energy Company (SWN) Exchange: NYSE
Data as of April 23, 2024
$7.39 ($-0.01) -0.14%
Southwestern Energy Company - Daily Information
Click for more stock information on Southwestern Energy Company.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $7.36 |
| Previous Close | $7.39 |
| High | $7.43 |
| Low | $7.28 |
| Adjusted Open | $7.36 |
| Previous Adjusted Close | $7.39 |
| Adjusted High | $7.43 |
| Adjusted Low | $7.28 |
About Southwestern Energy Company (SWN)
Southwestern Energy Company (SWN) is a publicly traded energy company headquartered in Spring, Texas. Founded in 1929, it is a major player in the exploration and production market of natural gas, oil and natural gas liquids. It operates both conventional and unconventional plays throughout the United States, like the Marcellus, Fayetteville and Utica Shales. It also has operations in Canada and Appalachia. Since its inception, SWNâs mission has been to responsibly develop the countryâs energy resources to help the nation become energy independent. Over time, the company has undergone organizational changes to improve its efficiency in gathering and delivering energy-related products and services. It is now the country's largest producer of natural gas from unconventional formations and the seventh largest producer of natural gas in the United States. It has grown to 8,500 employees and its finances remain strong. SWN is also dedicated to investing in its communities as it is environmentally responsible.
Invest in Southwestern Energy Company (SWN)
Historical Stock Data for Southwestern Energy Company (SWN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | $7.36 | $7.43 | $7.28 | $7.39 | $7.39 | 12,204,994 |
| 2024-04-22 | $7.26 | $7.47 | $7.24 | $7.40 | $7.40 | 10,113,611 |
| 2024-04-19 | $7.23 | $7.39 | $7.20 | $7.29 | $7.29 | 8,313,395 |
| 2024-04-18 | $7.30 | $7.36 | $7.26 | $7.28 | $7.28 | 7,950,738 |
| 2024-04-17 | $7.25 | $7.39 | $7.24 | $7.27 | $7.27 | 6,940,035 |
| 2024-04-16 | $7.25 | $7.33 | $7.12 | $7.27 | $7.27 | 11,218,746 |
| 2024-04-15 | $7.42 | $7.49 | $7.27 | $7.30 | $7.30 | 14,246,471 |
| 2024-04-12 | $7.45 | $7.61 | $7.40 | $7.42 | $7.42 | 12,507,690 |
| 2024-04-11 | $7.48 | $7.55 | $7.31 | $7.39 | $7.39 | 13,025,096 |
| 2024-04-10 | $7.46 | $7.58 | $7.44 | $7.52 | $7.52 | 14,485,495 |
| 2024-04-09 | $7.57 | $7.58 | $7.43 | $7.53 | $7.53 | 11,723,484 |
| 2024-04-08 | $7.56 | $7.58 | $7.51 | $7.54 | $7.54 | 10,661,235 |
| 2024-04-05 | $7.52 | $7.54 | $7.36 | $7.51 | $7.51 | 18,023,432 |
| 2024-04-04 | $7.64 | $7.69 | $7.50 | $7.52 | $7.52 | 16,259,127 |
| 2024-04-03 | $7.57 | $7.63 | $7.54 | $7.63 | $7.63 | 16,122,388 |
| 2024-04-02 | $7.58 | $7.62 | $7.50 | $7.55 | $7.55 | 11,583,362 |
| 2024-04-01 | $7.63 | $7.68 | $7.55 | $7.61 | $7.61 | 12,379,019 |
| 2024-03-28 | $7.57 | $7.60 | $7.49 | $7.58 | $7.58 | 13,200,064 |
| 2024-03-27 | $7.30 | $7.51 | $7.26 | $7.51 | $7.51 | 14,848,962 |
| 2024-03-26 | $7.39 | $7.42 | $7.31 | $7.33 | $7.33 | 15,293,751 |
| 2024-03-25 | $7.28 | $7.39 | $7.26 | $7.36 | $7.36 | 12,332,860 |
| 2024-03-22 | $7.29 | $7.30 | $7.21 | $7.28 | $7.28 | 10,072,964 |
| 2024-03-21 | $7.30 | $7.36 | $7.28 | $7.29 | $7.29 | 12,311,664 |
| 2024-03-20 | $7.12 | $7.36 | $7.09 | $7.32 | $7.32 | 17,494,196 |
| 2024-03-19 | $6.99 | $7.18 | $6.99 | $7.16 | $7.16 | 11,655,321 |
| 2024-03-18 | $7.08 | $7.11 | $6.99 | $7.04 | $7.04 | 14,552,111 |
| 2024-03-15 | $7.09 | $7.16 | $7.01 | $7.05 | $7.05 | 21,227,182 |
| 2024-03-14 | $7.15 | $7.18 | $7.01 | $7.09 | $7.09 | 14,320,876 |
| 2024-03-13 | $7.06 | $7.19 | $7.03 | $7.14 | $7.14 | 15,760,417 |
| 2024-03-12 | $7.05 | $7.10 | $6.99 | $7.05 | $7.05 | 11,572,243 |
| 2024-03-11 | $6.91 | $7.02 | $6.87 | $7.01 | $7.01 | 12,747,582 |
| 2024-03-08 | $6.96 | $7.02 | $6.91 | $6.94 | $6.94 | 8,456,115 |
| 2024-03-07 | $6.95 | $6.99 | $6.90 | $6.94 | $6.94 | 7,263,552 |
| 2024-03-06 | $7.04 | $7.05 | $6.93 | $6.94 | $6.94 | 9,984,627 |
| 2024-03-05 | $6.93 | $7.08 | $6.90 | $7.00 | $7.00 | 16,987,892 |
| 2024-03-04 | $7.10 | $7.11 | $6.96 | $6.96 | $6.96 | 31,542,250 |
| 2024-03-01 | $6.99 | $7.05 | $6.93 | $6.98 | $6.98 | 14,407,284 |
| 2024-02-29 | $6.90 | $7.00 | $6.88 | $6.97 | $6.97 | 14,835,011 |
| 2024-02-28 | $6.89 | $6.96 | $6.82 | $6.91 | $6.91 | 13,848,768 |
| 2024-02-27 | $6.96 | $6.98 | $6.84 | $6.86 | $6.86 | 19,502,913 |
| 2024-02-26 | $7.00 | $7.00 | $6.89 | $6.94 | $6.94 | 13,126,509 |
| 2024-02-23 | $6.88 | $6.93 | $6.79 | $6.91 | $6.91 | 11,950,415 |
| 2024-02-22 | $7.00 | $7.07 | $6.93 | $7.02 | $7.02 | 15,841,138 |
| 2024-02-21 | $6.71 | $7.13 | $6.69 | $7.10 | $7.10 | 27,203,811 |
| 2024-02-20 | $6.62 | $6.71 | $6.56 | $6.61 | $6.61 | 14,061,184 |
| 2024-02-16 | $6.58 | $6.70 | $6.51 | $6.67 | $6.67 | 12,786,865 |
| 2024-02-15 | $6.40 | $6.65 | $6.40 | $6.60 | $6.60 | 17,126,066 |
| 2024-02-14 | $6.41 | $6.47 | $6.27 | $6.34 | $6.34 | 18,945,157 |
| 2024-02-13 | $6.45 | $6.49 | $6.36 | $6.40 | $6.40 | 12,387,076 |
| 2024-02-12 | $6.43 | $6.58 | $6.43 | $6.53 | $6.53 | 11,358,044 |
| 2024-02-09 | $6.44 | $6.48 | $6.39 | $6.43 | $6.43 | 10,573,776 |
| 2024-02-08 | $6.35 | $6.50 | $6.32 | $6.48 | $6.48 | 13,035,564 |
| 2024-02-07 | $6.46 | $6.50 | $6.33 | $6.40 | $6.40 | 12,703,397 |
| 2024-02-06 | $6.36 | $6.47 | $6.33 | $6.39 | $6.39 | 11,538,539 |
| 2024-02-05 | $6.40 | $6.42 | $6.30 | $6.35 | $6.35 | 14,474,805 |
| 2024-02-02 | $6.46 | $6.54 | $6.41 | $6.45 | $6.45 | 13,607,829 |
| 2024-02-01 | $6.48 | $6.55 | $6.40 | $6.44 | $6.44 | 17,884,975 |
| 2024-01-31 | $6.59 | $6.66 | $6.45 | $6.45 | $6.45 | 12,664,360 |
| 2024-01-30 | $6.46 | $6.67 | $6.44 | $6.63 | $6.63 | 20,727,258 |
| 2024-01-29 | $6.51 | $6.53 | $6.41 | $6.52 | $6.52 | 14,098,286 |
| 2024-01-26 | $6.48 | $6.58 | $6.41 | $6.50 | $6.50 | 19,403,391 |
| 2024-01-25 | $6.48 | $6.53 | $6.40 | $6.48 | $6.48 | 16,609,917 |
| 2024-01-24 | $6.37 | $6.48 | $6.33 | $6.42 | $6.42 | 18,505,454 |
| 2024-01-23 | $6.28 | $6.38 | $6.25 | $6.30 | $6.30 | 20,895,279 |
| 2024-01-22 | $6.30 | $6.45 | $6.29 | $6.35 | $6.35 | 18,990,451 |
| 2024-01-19 | $6.41 | $6.42 | $6.32 | $6.41 | $6.41 | 16,116,102 |
| 2024-01-18 | $6.51 | $6.55 | $6.37 | $6.44 | $6.44 | 24,736,790 |
| 2024-01-17 | $6.56 | $6.63 | $6.46 | $6.48 | $6.48 | 31,117,159 |
| 2024-01-16 | $6.90 | $6.97 | $6.63 | $6.65 | $6.65 | 26,942,722 |
| 2024-01-12 | $6.90 | $7.03 | $6.87 | $7.01 | $7.01 | 36,812,379 |
| 2024-01-11 | $6.80 | $7.02 | $6.67 | $6.72 | $6.72 | 85,232,650 |
| 2024-01-10 | $6.85 | $6.92 | $6.77 | $6.89 | $6.89 | 18,584,880 |
| 2024-01-09 | $7.03 | $7.03 | $6.81 | $6.91 | $6.91 | 26,638,409 |
| 2024-01-08 | $6.74 | $6.99 | $6.58 | $6.92 | $6.92 | 31,657,103 |
| 2024-01-05 | $6.40 | $7.11 | $6.39 | $6.87 | $6.87 | 54,661,787 |
| 2024-01-04 | $6.56 | $6.62 | $6.39 | $6.40 | $6.40 | 19,268,106 |
| 2024-01-03 | $6.43 | $6.55 | $6.40 | $6.47 | $6.47 | 19,518,536 |
| 2024-01-02 | $6.62 | $6.69 | $6.51 | $6.56 | $6.56 | 11,305,445 |
| 2023-12-29 | $6.60 | $6.66 | $6.53 | $6.55 | $6.55 | 7,656,015 |
| 2023-12-28 | $6.64 | $6.76 | $6.62 | $6.63 | $6.63 | 8,671,937 |
| 2023-12-27 | $6.65 | $6.76 | $6.60 | $6.61 | $6.61 | 9,538,975 |
| 2023-12-26 | $6.68 | $6.72 | $6.61 | $6.67 | $6.67 | 9,672,946 |
| 2023-12-22 | $6.63 | $6.72 | $6.57 | $6.64 | $6.64 | 12,406,736 |
| 2023-12-21 | $6.42 | $6.65 | $6.41 | $6.63 | $6.63 | 15,201,590 |
| 2023-12-20 | $6.51 | $6.60 | $6.36 | $6.36 | $6.36 | 15,676,823 |
| 2023-12-19 | $6.38 | $6.50 | $6.34 | $6.50 | $6.50 | 10,402,667 |
| 2023-12-18 | $6.42 | $6.55 | $6.41 | $6.42 | $6.42 | 17,626,898 |
| 2023-12-15 | $6.35 | $6.43 | $6.26 | $6.29 | $6.29 | 38,743,629 |
| 2023-12-14 | $6.25 | $6.44 | $6.24 | $6.35 | $6.35 | 19,839,709 |
| 2023-12-13 | $6.11 | $6.21 | $6.03 | $6.20 | $6.20 | 22,770,643 |
| 2023-12-12 | $6.08 | $6.14 | $6.02 | $6.10 | $6.10 | 19,301,160 |
| 2023-12-11 | $6.03 | $6.25 | $5.96 | $6.20 | $6.20 | 19,415,139 |
| 2023-12-08 | $6.33 | $6.35 | $6.16 | $6.20 | $6.20 | 11,145,434 |
| 2023-12-07 | $6.34 | $6.43 | $6.15 | $6.27 | $6.27 | 21,545,738 |
| 2023-12-06 | $6.38 | $6.45 | $6.18 | $6.32 | $6.32 | 29,861,545 |
| 2023-12-05 | $6.53 | $6.58 | $6.40 | $6.40 | $6.40 | 10,793,906 |
| 2023-12-04 | $6.57 | $6.61 | $6.47 | $6.50 | $6.50 | 11,678,775 |
| 2023-12-01 | $6.55 | $6.73 | $6.52 | $6.64 | $6.64 | 12,117,742 |
| 2023-11-30 | $6.65 | $6.75 | $6.45 | $6.59 | $6.59 | 29,740,433 |
| 2023-11-29 | $6.59 | $6.65 | $6.53 | $6.58 | $6.58 | 13,632,445 |
| 2023-11-28 | $6.64 | $6.67 | $6.55 | $6.55 | $6.55 | 18,890,375 |
| 2023-11-27 | $6.76 | $6.81 | $6.54 | $6.61 | $6.61 | 12,421,872 |
| 2023-11-24 | $6.70 | $6.90 | $6.69 | $6.83 | $6.83 | 5,595,506 |
| 2023-11-22 | $6.62 | $6.83 | $6.57 | $6.72 | $6.72 | 12,961,764 |
| 2023-11-21 | $6.72 | $6.75 | $6.61 | $6.70 | $6.70 | 10,954,638 |
| 2023-11-20 | $6.74 | $6.89 | $6.60 | $6.76 | $6.76 | 18,132,120 |
| 2023-11-17 | $6.74 | $6.81 | $6.69 | $6.73 | $6.73 | 11,062,161 |
| 2023-11-16 | $6.81 | $7.13 | $6.71 | $6.72 | $6.72 | 54,296,628 |
| 2023-11-15 | $6.68 | $7.06 | $6.67 | $6.85 | $6.85 | 20,967,076 |
| 2023-11-14 | $6.68 | $6.77 | $6.63 | $6.66 | $6.66 | 15,771,212 |
| 2023-11-13 | $6.60 | $6.71 | $6.53 | $6.66 | $6.66 | 11,581,348 |
| 2023-11-10 | $6.60 | $6.68 | $6.43 | $6.50 | $6.50 | 27,424,364 |
| 2023-11-09 | $6.64 | $6.68 | $6.49 | $6.52 | $6.52 | 17,204,189 |
| 2023-11-08 | $6.71 | $6.80 | $6.58 | $6.62 | $6.62 | 15,922,861 |
| 2023-11-07 | $6.94 | $6.96 | $6.63 | $6.74 | $6.74 | 26,226,630 |
| 2023-11-06 | $7.43 | $7.43 | $6.84 | $7.04 | $7.04 | 28,902,876 |
| 2023-11-03 | $7.23 | $7.69 | $7.11 | $7.55 | $7.55 | 22,378,683 |
| 2023-11-02 | $7.10 | $7.39 | $7.07 | $7.36 | $7.36 | 17,538,877 |
| 2023-11-01 | $7.09 | $7.17 | $7.04 | $7.16 | $7.16 | 15,820,314 |
| 2023-10-31 | $7.14 | $7.19 | $6.99 | $7.13 | $7.13 | 20,515,620 |
| 2023-10-30 | $7.04 | $7.14 | $6.92 | $7.06 | $7.06 | 16,754,017 |
| 2023-10-27 | $7.22 | $7.26 | $7.01 | $7.07 | $7.07 | 14,356,346 |
| 2023-10-26 | $7.02 | $7.23 | $6.92 | $7.20 | $7.20 | 20,994,799 |
| 2023-10-25 | $7.12 | $7.16 | $7.07 | $7.11 | $7.11 | 16,718,598 |
| 2023-10-24 | $7.08 | $7.21 | $7.08 | $7.12 | $7.12 | 12,028,612 |
| 2023-10-23 | $7.12 | $7.22 | $6.97 | $7.04 | $7.04 | 24,120,962 |
| 2023-10-20 | $7.17 | $7.26 | $7.08 | $7.21 | $7.21 | 19,957,450 |
| 2023-10-19 | $7.20 | $7.43 | $7.15 | $7.22 | $7.22 | 32,929,623 |
| 2023-10-18 | $7.37 | $7.53 | $7.24 | $7.25 | $7.25 | 44,652,233 |
| 2023-10-17 | $6.78 | $7.40 | $6.77 | $7.33 | $7.33 | 87,529,670 |
| 2023-10-16 | $6.75 | $6.81 | $6.61 | $6.77 | $6.77 | 14,334,688 |
| 2023-10-13 | $6.71 | $6.82 | $6.64 | $6.73 | $6.73 | 30,953,568 |
| 2023-10-12 | $6.63 | $6.63 | $6.51 | $6.59 | $6.59 | 14,886,595 |
| 2023-10-11 | $6.56 | $6.64 | $6.45 | $6.58 | $6.58 | 13,543,141 |
| 2023-10-10 | $6.70 | $6.75 | $6.64 | $6.68 | $6.68 | 14,622,584 |
| 2023-10-09 | $6.53 | $6.72 | $6.53 | $6.68 | $6.68 | 24,398,943 |
| 2023-10-06 | $6.29 | $6.54 | $6.26 | $6.44 | $6.44 | 22,204,255 |
| 2023-10-05 | $6.03 | $6.26 | $6.01 | $6.24 | $6.24 | 25,029,010 |
| 2023-10-04 | $6.08 | $6.11 | $5.93 | $6.06 | $6.06 | 33,340,007 |
| 2023-10-03 | $6.10 | $6.17 | $5.99 | $6.11 | $6.11 | 18,026,907 |
| 2023-10-02 | $6.42 | $6.42 | $6.08 | $6.12 | $6.12 | 22,971,093 |
| 2023-09-29 | $6.50 | $6.55 | $6.42 | $6.45 | $6.45 | 15,545,394 |
| 2023-09-28 | $6.38 | $6.59 | $6.37 | $6.52 | $6.52 | 22,539,312 |
| 2023-09-27 | $6.32 | $6.49 | $6.28 | $6.38 | $6.38 | 18,565,102 |
| 2023-09-26 | $6.11 | $6.28 | $6.11 | $6.18 | $6.18 | 21,401,536 |
| 2023-09-25 | $6.08 | $6.24 | $6.05 | $6.22 | $6.22 | 10,062,442 |
| 2023-09-22 | $6.12 | $6.17 | $6.01 | $6.09 | $6.09 | 9,689,007 |
| 2023-09-21 | $6.15 | $6.18 | $6.01 | $6.08 | $6.08 | 15,182,854 |
| 2023-09-20 | $6.21 | $6.29 | $6.11 | $6.11 | $6.11 | 15,220,598 |
| 2023-09-19 | $6.40 | $6.46 | $6.24 | $6.28 | $6.28 | 19,760,740 |
| 2023-09-18 | $6.52 | $6.52 | $6.23 | $6.34 | $6.34 | 32,848,051 |
| 2023-09-15 | $6.59 | $6.65 | $6.42 | $6.46 | $6.46 | 26,411,463 |
| 2023-09-14 | $6.77 | $6.82 | $6.55 | $6.66 | $6.66 | 17,873,418 |
| 2023-09-13 | $6.74 | $6.77 | $6.58 | $6.66 | $6.66 | 15,211,326 |
| 2023-09-12 | $6.61 | $6.75 | $6.59 | $6.74 | $6.74 | 13,170,432 |
| 2023-09-11 | $6.74 | $6.75 | $6.51 | $6.52 | $6.52 | 12,178,147 |
| 2023-09-08 | $6.57 | $6.70 | $6.55 | $6.66 | $6.66 | 15,012,715 |
| 2023-09-07 | $6.59 | $6.67 | $6.49 | $6.51 | $6.51 | 16,235,084 |
| 2023-09-06 | $6.59 | $6.67 | $6.55 | $6.59 | $6.59 | 12,779,688 |
| 2023-09-05 | $6.72 | $6.82 | $6.60 | $6.61 | $6.61 | 12,929,412 |
| 2023-09-01 | $6.84 | $6.88 | $6.77 | $6.77 | $6.77 | 18,143,090 |
| 2023-08-31 | $6.70 | $6.82 | $6.64 | $6.78 | $6.78 | 19,941,502 |
| 2023-08-30 | $6.62 | $6.72 | $6.60 | $6.68 | $6.68 | 8,294,699 |
| 2023-08-29 | $6.59 | $6.65 | $6.51 | $6.63 | $6.63 | 10,762,303 |
| 2023-08-28 | $6.51 | $6.59 | $6.51 | $6.58 | $6.58 | 12,851,646 |
| 2023-08-25 | $6.43 | $6.50 | $6.35 | $6.47 | $6.47 | 17,165,442 |
| 2023-08-24 | $6.46 | $6.57 | $6.39 | $6.40 | $6.40 | 16,376,880 |
| 2023-08-23 | $6.48 | $6.56 | $6.43 | $6.50 | $6.50 | 12,267,140 |
| 2023-08-22 | $6.70 | $6.73 | $6.56 | $6.59 | $6.59 | 14,040,429 |
| 2023-08-21 | $6.60 | $6.72 | $6.56 | $6.70 | $6.70 | 15,092,179 |
| 2023-08-18 | $6.48 | $6.55 | $6.41 | $6.50 | $6.50 | 20,637,507 |
| 2023-08-17 | $6.50 | $6.70 | $6.49 | $6.56 | $6.56 | 21,939,169 |
| 2023-08-16 | $6.32 | $6.49 | $6.32 | $6.42 | $6.42 | 16,108,368 |
| 2023-08-15 | $6.39 | $6.44 | $6.34 | $6.39 | $6.39 | 14,563,046 |
| 2023-08-14 | $6.43 | $6.48 | $6.38 | $6.47 | $6.47 | 14,460,565 |
| 2023-08-11 | $6.42 | $6.55 | $6.41 | $6.48 | $6.48 | 18,170,337 |
| 2023-08-10 | $6.61 | $6.71 | $6.42 | $6.46 | $6.46 | 19,858,755 |
| 2023-08-09 | $6.73 | $6.75 | $6.63 | $6.65 | $6.65 | 20,378,799 |
| 2023-08-08 | $6.41 | $6.58 | $6.38 | $6.54 | $6.54 | 24,757,508 |
| 2023-08-07 | $6.55 | $6.63 | $6.48 | $6.55 | $6.55 | 21,640,999 |
| 2023-08-04 | $6.61 | $6.72 | $6.30 | $6.48 | $6.48 | 34,041,658 |
| 2023-08-03 | $6.31 | $6.53 | $6.26 | $6.49 | $6.49 | 29,152,019 |
| 2023-08-02 | $6.36 | $6.36 | $6.20 | $6.30 | $6.30 | 14,852,743 |
| 2023-08-01 | $6.36 | $6.48 | $6.32 | $6.45 | $6.45 | 19,431,862 |
| 2023-07-31 | $6.46 | $6.53 | $6.44 | $6.48 | $6.48 | 15,134,860 |
| 2023-07-28 | $6.35 | $6.49 | $6.31 | $6.44 | $6.44 | 18,645,766 |
| 2023-07-27 | $6.40 | $6.50 | $6.21 | $6.25 | $6.25 | 21,750,614 |
| 2023-07-26 | $6.20 | $6.40 | $6.15 | $6.35 | $6.35 | 22,644,714 |
| 2023-07-25 | $6.29 | $6.38 | $6.22 | $6.26 | $6.26 | 18,823,343 |
| 2023-07-24 | $6.22 | $6.31 | $6.17 | $6.29 | $6.29 | 14,531,241 |
| 2023-07-21 | $6.35 | $6.38 | $6.19 | $6.20 | $6.20 | 16,051,265 |
| 2023-07-20 | $6.29 | $6.35 | $6.22 | $6.33 | $6.33 | 27,939,219 |
| 2023-07-19 | $6.25 | $6.37 | $6.18 | $6.20 | $6.20 | 17,113,447 |
| 2023-07-18 | $6.02 | $6.31 | $5.99 | $6.20 | $6.20 | 28,798,084 |
| 2023-07-17 | $5.84 | $6.11 | $5.77 | $6.00 | $6.00 | 25,418,500 |
| 2023-07-14 | $6.11 | $6.11 | $5.86 | $5.89 | $5.89 | 21,397,197 |
| 2023-07-13 | $6.13 | $6.24 | $6.07 | $6.10 | $6.10 | 27,153,539 |
| 2023-07-12 | $6.03 | $6.15 | $5.96 | $6.10 | $6.10 | 26,332,601 |
| 2023-07-11 | $5.98 | $6.04 | $5.92 | $6.03 | $6.03 | 25,435,465 |
| 2023-07-10 | $5.91 | $5.99 | $5.90 | $5.95 | $5.95 | 16,319,965 |
| 2023-07-07 | $5.77 | $6.02 | $5.77 | $5.91 | $5.91 | 17,520,491 |
| 2023-07-06 | $5.94 | $5.98 | $5.60 | $5.78 | $5.78 | 20,572,758 |
| 2023-07-05 | $6.05 | $6.08 | $5.94 | $5.96 | $5.96 | 17,660,472 |
| 2023-07-03 | $6.05 | $6.09 | $5.97 | $6.03 | $6.03 | 10,951,696 |
| 2023-06-30 | $6.02 | $6.17 | $5.86 | $6.01 | $6.01 | 33,198,146 |
| 2023-06-29 | $5.75 | $5.94 | $5.72 | $5.92 | $5.92 | 25,487,724 |
| 2023-06-28 | $5.64 | $5.78 | $5.62 | $5.74 | $5.74 | 21,010,158 |
| 2023-06-27 | $5.55 | $5.77 | $5.49 | $5.67 | $5.67 | 23,288,502 |
| 2023-06-26 | $5.51 | $5.71 | $5.51 | $5.58 | $5.58 | 25,015,170 |
| 2023-06-23 | $5.37 | $5.57 | $5.35 | $5.50 | $5.50 | 28,471,558 |
| 2023-06-22 | $5.42 | $5.55 | $5.36 | $5.50 | $5.50 | 18,856,791 |
| 2023-06-21 | $5.44 | $5.55 | $5.40 | $5.49 | $5.49 | 30,123,795 |
| 2023-06-20 | $5.50 | $5.57 | $5.38 | $5.44 | $5.44 | 18,849,886 |
| 2023-06-16 | $5.52 | $5.62 | $5.45 | $5.55 | $5.55 | 31,282,461 |
| 2023-06-15 | $5.23 | $5.57 | $5.23 | $5.49 | $5.49 | 28,736,996 |
| 2023-06-14 | $5.37 | $5.37 | $5.18 | $5.25 | $5.25 | 12,183,206 |
| 2023-06-13 | $5.32 | $5.44 | $5.28 | $5.33 | $5.33 | 19,008,639 |
| 2023-06-12 | $5.16 | $5.26 | $5.13 | $5.21 | $5.21 | 12,637,220 |
| 2023-06-09 | $5.28 | $5.33 | $5.22 | $5.26 | $5.26 | 12,998,721 |
| 2023-06-08 | $5.28 | $5.34 | $5.15 | $5.32 | $5.32 | 20,324,090 |
| 2023-06-07 | $5.23 | $5.44 | $5.19 | $5.29 | $5.29 | 30,611,574 |
| 2023-06-06 | $4.88 | $5.19 | $4.87 | $5.14 | $5.14 | 20,882,893 |
| 2023-06-05 | $5.10 | $5.15 | $4.92 | $5.00 | $5.00 | 17,643,500 |
| 2023-06-02 | $4.83 | $5.07 | $4.80 | $4.96 | $4.96 | 19,822,568 |
| 2023-06-01 | $4.73 | $4.83 | $4.73 | $4.73 | $4.73 | 19,663,295 |
| 2023-05-31 | $4.84 | $4.90 | $4.72 | $4.77 | $4.77 | 23,241,916 |
| 2023-05-30 | $4.90 | $4.92 | $4.76 | $4.87 | $4.87 | 17,398,632 |
| 2023-05-26 | $5.11 | $5.13 | $4.97 | $4.97 | $4.97 | 14,013,174 |
| 2023-05-25 | $5.14 | $5.25 | $5.07 | $5.09 | $5.09 | 16,205,383 |
| 2023-05-24 | $5.20 | $5.30 | $5.16 | $5.22 | $5.22 | 15,694,006 |
| 2023-05-23 | $5.34 | $5.38 | $5.24 | $5.24 | $5.24 | 15,546,961 |
| 2023-05-22 | $5.27 | $5.34 | $5.19 | $5.31 | $5.31 | 20,232,452 |
| 2023-05-19 | $5.48 | $5.53 | $5.30 | $5.36 | $5.36 | 29,420,855 |
| 2023-05-18 | $5.03 | $5.46 | $5.02 | $5.42 | $5.42 | 32,841,188 |
| 2023-05-17 | $5.14 | $5.17 | $4.95 | $5.07 | $5.07 | 23,401,510 |
| 2023-05-16 | $5.19 | $5.27 | $5.08 | $5.10 | $5.10 | 23,172,843 |
| 2023-05-15 | $5.02 | $5.23 | $4.99 | $5.20 | $5.20 | 30,674,043 |
| 2023-05-12 | $4.78 | $5.00 | $4.67 | $4.99 | $4.99 | 23,523,823 |
| 2023-05-11 | $4.71 | $4.76 | $4.67 | $4.72 | $4.72 | 12,409,040 |
| 2023-05-10 | $4.81 | $4.82 | $4.67 | $4.75 | $4.75 | 15,836,331 |
| 2023-05-09 | $4.77 | $4.88 | $4.74 | $4.78 | $4.78 | 15,638,161 |
| 2023-05-08 | $4.90 | $4.94 | $4.79 | $4.80 | $4.80 | 13,239,287 |
| 2023-05-05 | $4.73 | $4.86 | $4.69 | $4.74 | $4.74 | 17,025,410 |
| 2023-05-04 | $4.67 | $4.75 | $4.57 | $4.61 | $4.61 | 20,220,247 |
| 2023-05-03 | $4.67 | $4.77 | $4.64 | $4.67 | $4.67 | 31,130,085 |
| 2023-05-02 | $5.00 | $5.03 | $4.66 | $4.75 | $4.75 | 37,742,668 |
| 2023-05-01 | $5.10 | $5.20 | $5.02 | $5.09 | $5.09 | 23,059,683 |
| 2023-04-28 | $5.05 | $5.36 | $5.05 | $5.19 | $5.19 | 41,357,565 |
| 2023-04-27 | $4.85 | $5.04 | $4.84 | $5.03 | $5.03 | 24,457,178 |
| 2023-04-26 | $4.83 | $4.92 | $4.78 | $4.83 | $4.83 | 15,770,481 |
| 2023-04-25 | $5.03 | $5.06 | $4.86 | $4.90 | $4.90 | 17,152,415 |
| 2023-04-24 | $4.94 | $5.14 | $4.93 | $5.11 | $5.11 | 17,339,329 |
| 2023-04-21 | $5.03 | $5.07 | $4.96 | $4.98 | $4.98 | 19,663,239 |
| 2023-04-20 | $4.98 | $5.09 | $4.98 | $5.05 | $5.05 | 16,457,366 |
| 2023-04-19 | $4.97 | $5.05 | $4.92 | $5.03 | $5.03 | 20,641,049 |
| 2023-04-18 | $5.17 | $5.24 | $5.07 | $5.12 | $5.12 | 12,182,222 |
| 2023-04-17 | $5.28 | $5.31 | $5.15 | $5.18 | $5.18 | 22,083,836 |
| 2023-04-14 | $5.17 | $5.21 | $5.12 | $5.16 | $5.16 | 8,181,880 |
| 2023-04-13 | $5.19 | $5.24 | $5.15 | $5.16 | $5.16 | 10,093,359 |
| 2023-04-12 | $5.30 | $5.30 | $5.13 | $5.15 | $5.15 | 13,761,780 |
| 2023-04-11 | $5.19 | $5.31 | $5.13 | $5.28 | $5.28 | 16,085,210 |
| 2023-04-10 | $5.05 | $5.29 | $5.05 | $5.28 | $5.28 | 23,015,473 |
| 2023-04-06 | $5.10 | $5.14 | $4.99 | $5.02 | $5.02 | 13,968,418 |
| 2023-04-05 | $5.13 | $5.17 | $4.94 | $5.12 | $5.12 | 27,016,345 |
| 2023-04-04 | $5.07 | $5.14 | $4.93 | $5.10 | $5.10 | 26,087,077 |
| 2023-04-03 | $5.19 | $5.22 | $4.92 | $5.01 | $5.01 | 21,431,709 |
| 2023-03-31 | $4.91 | $5.06 | $4.88 | $5.00 | $5.00 | 16,145,078 |
| 2023-03-30 | $4.98 | $5.01 | $4.79 | $4.85 | $4.85 | 15,109,228 |
| 2023-03-29 | $5.00 | $5.00 | $4.83 | $4.92 | $4.92 | 27,860,580 |
| 2023-03-28 | $4.82 | $4.99 | $4.81 | $4.88 | $4.88 | 14,406,778 |
| 2023-03-27 | $4.85 | $4.92 | $4.63 | $4.85 | $4.85 | 29,996,819 |
| 2023-03-24 | $4.63 | $4.94 | $4.63 | $4.85 | $4.85 | 23,134,920 |
| 2023-03-23 | $4.85 | $4.95 | $4.68 | $4.71 | $4.71 | 26,638,677 |
| 2023-03-22 | $5.00 | $5.07 | $4.85 | $4.86 | $4.86 | 21,490,191 |
| 2023-03-21 | $4.98 | $5.07 | $4.87 | $5.03 | $5.03 | 22,423,055 |
| 2023-03-20 | $4.76 | $4.94 | $4.75 | $4.87 | $4.87 | 21,188,053 |
| 2023-03-17 | $4.85 | $4.88 | $4.68 | $4.76 | $4.76 | 49,827,685 |
| 2023-03-16 | $4.62 | $4.91 | $4.60 | $4.86 | $4.86 | 33,135,564 |
| 2023-03-15 | $4.71 | $4.78 | $4.62 | $4.72 | $4.72 | 40,822,888 |
| 2023-03-14 | $4.86 | $5.02 | $4.78 | $4.88 | $4.88 | 23,519,487 |
| 2023-03-13 | $4.79 | $4.98 | $4.66 | $4.81 | $4.81 | 39,293,076 |
| 2023-03-10 | $5.00 | $5.16 | $4.86 | $4.94 | $4.94 | 35,164,442 |
| 2023-03-09 | $5.41 | $5.45 | $5.02 | $5.05 | $5.05 | 53,480,024 |
| 2023-03-08 | $5.34 | $5.47 | $5.22 | $5.36 | $5.36 | 29,346,233 |
| 2023-03-07 | $5.35 | $5.46 | $5.32 | $5.38 | $5.38 | 14,811,962 |
| 2023-03-06 | $5.40 | $5.46 | $5.31 | $5.35 | $5.35 | 35,003,211 |
| 2023-03-03 | $5.35 | $5.72 | $5.32 | $5.67 | $5.67 | 27,492,164 |
| 2023-03-02 | $5.32 | $5.43 | $5.23 | $5.41 | $5.41 | 21,607,300 |
| 2023-03-01 | $5.30 | $5.46 | $5.24 | $5.39 | $5.39 | 30,574,796 |
| 2023-02-28 | $5.47 | $5.49 | $5.25 | $5.30 | $5.30 | 31,259,368 |
| 2023-02-27 | $5.57 | $5.60 | $5.39 | $5.47 | $5.47 | 38,720,981 |
| 2023-02-24 | $5.19 | $5.62 | $5.08 | $5.56 | $5.56 | 60,873,613 |
| 2023-02-23 | $5.14 | $5.18 | $5.04 | $5.14 | $5.14 | 22,116,233 |
| 2023-02-22 | $4.84 | $5.14 | $4.81 | $5.04 | $5.04 | 34,198,841 |
| 2023-02-21 | $4.94 | $4.96 | $4.79 | $4.83 | $4.83 | 23,078,192 |
| 2023-02-17 | $5.19 | $5.20 | $4.91 | $4.97 | $4.97 | 33,682,191 |
| 2023-02-16 | $5.20 | $5.41 | $5.16 | $5.26 | $5.26 | 29,504,827 |
| 2023-02-15 | $5.25 | $5.28 | $5.14 | $5.22 | $5.22 | 33,533,065 |
| 2023-02-14 | $5.30 | $5.35 | $5.22 | $5.31 | $5.31 | 20,751,590 |
| 2023-02-13 | $5.35 | $5.37 | $5.25 | $5.30 | $5.30 | 21,669,963 |
| 2023-02-10 | $5.31 | $5.45 | $5.29 | $5.42 | $5.42 | 21,735,420 |
| 2023-02-09 | $5.11 | $5.39 | $5.06 | $5.26 | $5.26 | 32,130,379 |
| 2023-02-08 | $5.20 | $5.26 | $5.02 | $5.10 | $5.10 | 23,716,102 |
| 2023-02-07 | $5.16 | $5.27 | $5.07 | $5.25 | $5.25 | 27,842,311 |
| 2023-02-06 | $5.30 | $5.36 | $5.04 | $5.10 | $5.10 | 24,268,488 |
| 2023-02-03 | $5.33 | $5.54 | $5.31 | $5.32 | $5.32 | 26,223,897 |
| 2023-02-02 | $5.40 | $5.56 | $5.28 | $5.34 | $5.34 | 21,869,495 |
| 2023-02-01 | $5.45 | $5.49 | $5.19 | $5.35 | $5.35 | 32,171,418 |
| 2023-01-31 | $5.40 | $5.55 | $5.39 | $5.52 | $5.52 | 15,866,119 |
| 2023-01-30 | $5.44 | $5.49 | $5.37 | $5.40 | $5.40 | 21,857,448 |
| 2023-01-27 | $5.58 | $5.68 | $5.50 | $5.56 | $5.56 | 17,545,006 |
| 2023-01-26 | $5.51 | $5.59 | $5.33 | $5.56 | $5.56 | 28,583,867 |
| 2023-01-25 | $5.51 | $5.58 | $5.43 | $5.54 | $5.54 | 27,602,659 |
| 2023-01-24 | $5.82 | $5.89 | $5.63 | $5.67 | $5.67 | 27,936,508 |
| 2023-01-23 | $5.82 | $5.92 | $5.72 | $5.91 | $5.91 | 21,330,432 |
| 2023-01-20 | $5.75 | $5.85 | $5.66 | $5.79 | $5.79 | 15,642,700 |
| 2023-01-19 | $5.65 | $5.77 | $5.55 | $5.73 | $5.73 | 20,699,456 |
| 2023-01-18 | $5.95 | $6.02 | $5.71 | $5.72 | $5.72 | 17,995,550 |
| 2023-01-17 | $6.12 | $6.13 | $5.95 | $6.01 | $6.01 | 10,965,612 |
| 2023-01-13 | $5.90 | $5.97 | $5.78 | $5.97 | $5.97 | 11,621,955 |
| 2023-01-12 | $5.86 | $6.04 | $5.84 | $6.00 | $6.00 | 18,931,389 |
| 2023-01-11 | $5.76 | $5.80 | $5.63 | $5.74 | $5.74 | 16,559,477 |
| 2023-01-10 | $5.72 | $5.78 | $5.52 | $5.68 | $5.68 | 22,765,914 |
| 2023-01-09 | $5.83 | $5.94 | $5.77 | $5.84 | $5.84 | 19,245,627 |
| 2023-01-06 | $5.50 | $5.64 | $5.41 | $5.60 | $5.60 | 16,845,839 |
| 2023-01-05 | $5.61 | $5.71 | $5.39 | $5.47 | $5.47 | 30,720,288 |
| 2023-01-04 | $5.46 | $5.84 | $5.40 | $5.73 | $5.73 | 28,023,592 |
| 2023-01-03 | $5.70 | $5.76 | $5.43 | $5.50 | $5.50 | 26,053,544 |
| 2022-12-30 | $5.82 | $5.85 | $5.74 | $5.85 | $5.85 | 13,152,294 |
| 2022-12-29 | $5.71 | $5.92 | $5.66 | $5.87 | $5.87 | 16,921,440 |
| 2022-12-28 | $6.06 | $6.09 | $5.75 | $5.77 | $5.77 | 20,667,264 |
| 2022-12-27 | $6.15 | $6.21 | $6.07 | $6.14 | $6.14 | 11,884,881 |
| 2022-12-23 | $5.95 | $6.12 | $5.88 | $6.10 | $6.10 | 15,389,036 |
| 2022-12-22 | $6.11 | $6.11 | $5.66 | $5.88 | $5.88 | 22,880,508 |
| 2022-12-21 | $6.21 | $6.22 | $6.06 | $6.17 | $6.17 | 15,134,357 |
| 2022-12-20 | $5.89 | $6.05 | $5.85 | $6.03 | $6.03 | 17,530,448 |
| 2022-12-19 | $6.12 | $6.21 | $5.96 | $6.01 | $6.01 | 15,659,619 |
| 2022-12-16 | $6.17 | $6.24 | $6.07 | $6.18 | $6.18 | 48,231,375 |
| 2022-12-15 | $6.18 | $6.41 | $6.11 | $6.35 | $6.35 | 23,787,555 |
| 2022-12-14 | $6.16 | $6.35 | $6.07 | $6.25 | $6.25 | 20,242,831 |
| 2022-12-13 | $6.39 | $6.43 | $6.15 | $6.20 | $6.20 | 20,059,548 |
| 2022-12-12 | $6.06 | $6.22 | $5.96 | $6.15 | $6.15 | 21,519,101 |
| 2022-12-09 | $5.89 | $6.08 | $5.84 | $5.86 | $5.86 | 21,551,257 |
| 2022-12-08 | $6.14 | $6.20 | $5.79 | $5.82 | $5.82 | 24,170,311 |
| 2022-12-07 | $5.95 | $6.07 | $5.83 | $6.04 | $6.04 | 27,953,523 |
| 2022-12-06 | $6.04 | $6.15 | $5.94 | $6.00 | $6.00 | 26,578,542 |
| 2022-12-05 | $6.35 | $6.49 | $6.04 | $6.09 | $6.09 | 32,019,912 |
| 2022-12-02 | $6.66 | $6.72 | $6.46 | $6.48 | $6.48 | 22,801,799 |
| 2022-12-01 | $7.08 | $7.14 | $6.74 | $6.75 | $6.75 | 16,703,462 |
| 2022-11-30 | $7.00 | $7.02 | $6.70 | $6.92 | $6.92 | 20,979,912 |
| 2022-11-29 | $6.85 | $6.97 | $6.73 | $6.90 | $6.90 | 23,179,185 |
| 2022-11-28 | $6.90 | $7.01 | $6.76 | $6.84 | $6.84 | 28,914,561 |
| 2022-11-25 | $7.18 | $7.26 | $7.12 | $7.16 | $7.16 | 8,070,816 |
| 2022-11-23 | $7.38 | $7.48 | $7.10 | $7.22 | $7.22 | 23,945,235 |
| 2022-11-22 | $6.86 | $7.24 | $6.82 | $7.18 | $7.18 | 32,289,631 |
| 2022-11-21 | $6.59 | $6.79 | $6.42 | $6.78 | $6.78 | 26,383,132 |
| 2022-11-18 | $6.53 | $6.72 | $6.43 | $6.64 | $6.64 | 22,079,825 |
| 2022-11-17 | $6.67 | $6.74 | $6.60 | $6.73 | $6.73 | 18,736,015 |
| 2022-11-16 | $6.92 | $6.98 | $6.64 | $6.75 | $6.75 | 25,127,144 |
| 2022-11-15 | $7.00 | $7.19 | $6.87 | $7.12 | $7.12 | 20,976,036 |
| 2022-11-14 | $7.10 | $7.30 | $6.87 | $6.93 | $6.93 | 24,947,640 |
| 2022-11-11 | $7.05 | $7.18 | $6.80 | $6.99 | $6.99 | 30,381,224 |
| 2022-11-10 | $6.73 | $6.94 | $6.57 | $6.91 | $6.91 | 19,850,381 |
| 2022-11-09 | $6.89 | $6.96 | $6.48 | $6.49 | $6.49 | 32,399,035 |
| 2022-11-08 | $7.10 | $7.13 | $6.72 | $7.07 | $7.07 | 32,569,714 |
| 2022-11-07 | $7.09 | $7.40 | $7.04 | $7.30 | $7.30 | 35,064,396 |
| 2022-11-04 | $6.69 | $6.84 | $6.50 | $6.81 | $6.81 | 31,686,470 |
| 2022-11-03 | $6.57 | $6.68 | $6.41 | $6.47 | $6.47 | 21,911,349 |
| 2022-11-02 | $6.82 | $6.94 | $6.61 | $6.65 | $6.65 | 25,493,302 |
| 2022-11-01 | $7.02 | $7.06 | $6.70 | $6.80 | $6.80 | 30,521,007 |
| 2022-10-31 | $6.70 | $7.04 | $6.67 | $6.93 | $6.93 | 34,771,812 |
| 2022-10-28 | $6.70 | $7.12 | $6.35 | $6.58 | $6.58 | 33,989,450 |
| 2022-10-27 | $6.66 | $6.87 | $6.58 | $6.58 | $6.58 | 30,992,128 |
| 2022-10-26 | $6.80 | $6.86 | $6.54 | $6.62 | $6.62 | 28,141,559 |
| 2022-10-25 | $6.53 | $6.88 | $6.50 | $6.82 | $6.82 | 26,237,260 |
| 2022-10-24 | $6.20 | $6.67 | $6.12 | $6.57 | $6.57 | 38,273,557 |
| 2022-10-21 | $6.53 | $6.59 | $6.10 | $6.22 | $6.22 | 39,202,781 |
| 2022-10-20 | $7.02 | $7.06 | $6.50 | $6.58 | $6.58 | 32,321,565 |
| 2022-10-19 | $6.79 | $6.97 | $6.61 | $6.94 | $6.94 | 22,861,591 |
| 2022-10-18 | $6.81 | $6.98 | $6.71 | $6.74 | $6.74 | 25,474,515 |
| 2022-10-17 | $6.48 | $6.72 | $6.42 | $6.68 | $6.68 | 27,437,711 |
| 2022-10-14 | $6.89 | $6.96 | $6.51 | $6.51 | $6.51 | 26,315,449 |
| 2022-10-13 | $6.58 | $6.99 | $6.56 | $6.95 | $6.95 | 23,342,704 |
| 2022-10-12 | $6.68 | $6.80 | $6.53 | $6.73 | $6.73 | 20,236,865 |
| 2022-10-11 | $6.61 | $6.85 | $6.57 | $6.70 | $6.70 | 23,489,839 |
| 2022-10-10 | $6.88 | $7.04 | $6.65 | $6.74 | $6.74 | 24,751,695 |
| 2022-10-07 | $6.89 | $7.06 | $6.75 | $6.78 | $6.78 | 27,645,052 |
| 2022-10-06 | $7.19 | $7.33 | $6.93 | $6.95 | $6.95 | 27,081,459 |
| 2022-10-05 | $7.10 | $7.34 | $6.80 | $7.25 | $7.25 | 33,467,891 |
| 2022-10-04 | $6.70 | $7.10 | $6.61 | $7.08 | $7.08 | 48,087,000 |
| 2022-10-03 | $6.25 | $6.60 | $6.25 | $6.55 | $6.55 | 45,017,833 |
| 2022-09-30 | $5.97 | $6.26 | $5.96 | $6.12 | $6.12 | 30,607,845 |
| 2022-09-29 | $6.19 | $6.24 | $5.87 | $6.10 | $6.10 | 35,293,781 |
| 2022-09-28 | $6.06 | $6.38 | $5.96 | $6.33 | $6.33 | 27,745,337 |
| 2022-09-27 | $6.12 | $6.27 | $5.97 | $6.05 | $6.05 | 36,381,232 |
| 2022-09-26 | $6.27 | $6.29 | $5.97 | $6.01 | $6.01 | 30,689,649 |
| 2022-09-23 | $6.44 | $6.46 | $6.11 | $6.28 | $6.28 | 38,421,588 |
| 2022-09-22 | $7.12 | $7.29 | $6.76 | $6.78 | $6.78 | 24,523,547 |
| 2022-09-21 | $7.44 | $7.45 | $6.99 | $7.00 | $7.00 | 28,462,862 |
| 2022-09-20 | $7.20 | $7.29 | $7.08 | $7.22 | $7.22 | 23,157,856 |
| 2022-09-19 | $7.00 | $7.28 | $6.98 | $7.25 | $7.25 | 28,327,591 |
| 2022-09-16 | $7.59 | $7.61 | $7.03 | $7.21 | $7.21 | 50,449,136 |
| 2022-09-15 | $7.81 | $7.88 | $7.61 | $7.65 | $7.65 | 28,904,345 |
| 2022-09-14 | $7.94 | $8.28 | $7.76 | $8.06 | $8.06 | 48,291,707 |
| 2022-09-13 | $7.59 | $7.74 | $7.53 | $7.69 | $7.69 | 35,130,504 |
| 2022-09-12 | $7.72 | $7.75 | $7.55 | $7.73 | $7.73 | 35,188,938 |
| 2022-09-09 | $7.48 | $7.70 | $7.41 | $7.65 | $7.65 | 18,445,175 |
| 2022-09-08 | $7.20 | $7.34 | $7.04 | $7.30 | $7.30 | 39,147,783 |
| 2022-09-07 | $7.05 | $7.21 | $6.94 | $7.17 | $7.17 | 41,911,826 |
| 2022-09-06 | $7.43 | $7.56 | $7.22 | $7.23 | $7.23 | 36,037,183 |
| 2022-09-02 | $7.45 | $7.53 | $7.18 | $7.38 | $7.38 | 29,325,861 |
| 2022-09-01 | $7.38 | $7.60 | $7.23 | $7.23 | $7.23 | 37,103,211 |
| 2022-08-31 | $6.91 | $7.58 | $6.88 | $7.49 | $7.49 | 38,590,144 |
| 2022-08-30 | $7.33 | $7.34 | $6.88 | $7.10 | $7.10 | 53,096,370 |
| 2022-08-29 | $7.55 | $7.80 | $7.50 | $7.53 | $7.53 | 37,360,788 |
| 2022-08-26 | $7.80 | $8.00 | $7.64 | $7.64 | $7.64 | 28,170,654 |
| 2022-08-25 | $7.81 | $7.86 | $7.51 | $7.74 | $7.74 | 23,377,542 |
| 2022-08-24 | $7.75 | $7.83 | $7.60 | $7.81 | $7.81 | 31,713,411 |
| 2022-08-23 | $8.21 | $8.39 | $7.64 | $7.75 | $7.75 | 56,030,257 |
| 2022-08-22 | $7.54 | $8.13 | $7.48 | $8.08 | $8.08 | 38,338,218 |
| 2022-08-19 | $7.52 | $7.58 | $7.40 | $7.44 | $7.44 | 30,784,200 |
| 2022-08-18 | $7.50 | $7.68 | $7.42 | $7.59 | $7.59 | 20,793,834 |
| 2022-08-17 | $7.55 | $7.69 | $7.24 | $7.41 | $7.41 | 27,033,754 |
| 2022-08-16 | $7.59 | $7.75 | $7.32 | $7.50 | $7.50 | 27,667,097 |
| 2022-08-15 | $7.18 | $7.30 | $6.89 | $7.24 | $7.24 | 21,372,979 |
| 2022-08-12 | $7.47 | $7.52 | $7.30 | $7.51 | $7.51 | 21,831,804 |
| 2022-08-11 | $7.15 | $7.59 | $7.06 | $7.49 | $7.49 | 36,176,676 |
| 2022-08-10 | $6.74 | $6.95 | $6.59 | $6.93 | $6.93 | 29,711,773 |
| 2022-08-09 | $6.68 | $6.92 | $6.66 | $6.77 | $6.77 | 29,887,591 |
| 2022-08-08 | $6.83 | $6.90 | $6.53 | $6.54 | $6.54 | 22,534,024 |
| 2022-08-05 | $6.40 | $7.08 | $6.38 | $6.83 | $6.83 | 33,279,547 |
| 2022-08-04 | $6.63 | $6.74 | $6.45 | $6.49 | $6.49 | 43,466,715 |
| 2022-08-03 | $6.84 | $6.84 | $6.40 | $6.68 | $6.68 | 35,934,850 |
| 2022-08-02 | $6.85 | $6.92 | $6.59 | $6.77 | $6.77 | 22,735,028 |
| 2022-08-01 | $6.86 | $6.95 | $6.67 | $6.92 | $6.92 | 27,013,738 |
| 2022-07-29 | $7.13 | $7.19 | $6.94 | $7.06 | $7.06 | 22,612,025 |
| 2022-07-28 | $7.33 | $7.39 | $6.84 | $6.97 | $6.97 | 26,905,438 |
| 2022-07-27 | $7.25 | $7.38 | $7.11 | $7.33 | $7.33 | 21,896,757 |
| 2022-07-26 | $7.41 | $7.52 | $7.18 | $7.28 | $7.28 | 34,774,121 |
| 2022-07-25 | $6.69 | $7.20 | $6.57 | $7.19 | $7.19 | 26,925,959 |
| 2022-07-22 | $6.77 | $6.84 | $6.54 | $6.55 | $6.55 | 17,077,300 |
| 2022-07-21 | $6.64 | $6.71 | $6.46 | $6.67 | $6.67 | 29,810,114 |
| 2022-07-20 | $6.35 | $6.79 | $6.31 | $6.76 | $6.76 | 25,073,385 |
| 2022-07-19 | $6.10 | $6.43 | $6.07 | $6.41 | $6.41 | 30,523,278 |
| 2022-07-18 | $5.92 | $6.20 | $5.90 | $6.06 | $6.06 | 29,225,764 |
| 2022-07-15 | $5.70 | $5.78 | $5.53 | $5.76 | $5.76 | 26,952,404 |
| 2022-07-14 | $5.66 | $5.80 | $5.46 | $5.61 | $5.61 | 33,832,902 |
| 2022-07-13 | $5.76 | $6.10 | $5.76 | $5.92 | $5.92 | 35,896,726 |
| 2022-07-12 | $5.81 | $6.06 | $5.76 | $5.84 | $5.84 | 24,881,284 |
| 2022-07-11 | $6.28 | $6.40 | $5.95 | $6.03 | $6.03 | 37,158,690 |
| 2022-07-08 | $6.27 | $6.37 | $6.05 | $6.09 | $6.09 | 25,523,280 |
| 2022-07-07 | $6.05 | $6.30 | $6.04 | $6.26 | $6.26 | 47,565,560 |
| 2022-07-06 | $5.94 | $6.08 | $5.67 | $5.86 | $5.86 | 57,666,841 |
| 2022-07-05 | $6.20 | $6.25 | $5.73 | $5.92 | $5.92 | 286,621,717 |
| 2022-07-01 | $6.36 | $6.45 | $6.16 | $6.34 | $6.34 | 40,709,509 |
| 2022-06-30 | $6.53 | $6.66 | $6.12 | $6.25 | $6.25 | 63,826,301 |
| 2022-06-29 | $7.33 | $7.40 | $6.65 | $6.71 | $6.71 | 66,227,241 |
| 2022-06-28 | $7.38 | $7.49 | $7.11 | $7.37 | $7.37 | 47,865,843 |
| 2022-06-27 | $7.04 | $7.35 | $6.86 | $7.20 | $7.20 | 54,790,356 |
| 2022-06-24 | $6.57 | $7.04 | $6.50 | $7.01 | $7.01 | 151,737,565 |
| 2022-06-23 | $6.87 | $6.90 | $6.31 | $6.53 | $6.53 | 48,471,937 |
| 2022-06-22 | $6.54 | $6.95 | $6.45 | $6.86 | $6.86 | 43,000,705 |
| 2022-06-21 | $6.94 | $7.06 | $6.74 | $6.91 | $6.91 | 36,288,376 |
| 2022-06-17 | $7.28 | $7.31 | $6.50 | $6.72 | $6.72 | 72,002,137 |
| 2022-06-16 | $7.76 | $7.82 | $7.18 | $7.27 | $7.27 | 42,900,160 |
| 2022-06-15 | $8.00 | $8.05 | $7.55 | $7.76 | $7.76 | 36,173,234 |
| 2022-06-14 | $8.61 | $8.76 | $7.50 | $7.71 | $7.71 | 51,700,899 |
| 2022-06-13 | $8.77 | $8.89 | $8.32 | $8.60 | $8.60 | 39,849,381 |
| 2022-06-10 | $9.19 | $9.34 | $8.88 | $9.10 | $9.10 | 37,452,998 |
| 2022-06-09 | $9.31 | $9.53 | $9.00 | $9.29 | $9.29 | 39,102,438 |
| 2022-06-08 | $9.71 | $9.87 | $9.17 | $9.46 | $9.46 | 45,266,871 |
| 2022-06-07 | $9.27 | $9.77 | $9.06 | $9.60 | $9.60 | 46,114,972 |
| 2022-06-06 | $9.26 | $9.58 | $9.15 | $9.34 | $9.34 | 41,291,669 |
| 2022-06-03 | $9.41 | $9.46 | $9.06 | $9.15 | $9.15 | 38,110,934 |
| 2022-06-02 | $9.61 | $9.61 | $9.28 | $9.37 | $9.37 | 48,928,899 |
| 2022-06-01 | $9.23 | $9.78 | $9.09 | $9.64 | $9.64 | 41,793,897 |
| 2022-05-31 | $9.52 | $9.55 | $8.94 | $9.12 | $9.12 | 45,235,226 |
| 2022-05-27 | $8.68 | $9.32 | $8.61 | $9.32 | $9.32 | 33,228,761 |
| 2022-05-26 | $8.45 | $9.06 | $8.38 | $8.80 | $8.80 | 48,047,640 |
| 2022-05-25 | $7.85 | $8.39 | $7.73 | $8.38 | $8.38 | 51,011,403 |
| 2022-05-24 | $7.57 | $7.86 | $7.46 | $7.64 | $7.64 | 30,346,066 |
| 2022-05-23 | $7.10 | $7.72 | $7.09 | $7.68 | $7.68 | 30,819,762 |
| 2022-05-20 | $7.03 | $7.11 | $6.83 | $7.09 | $7.09 | 28,729,859 |
| 2022-05-19 | $6.80 | $7.08 | $6.80 | $6.92 | $6.92 | 23,763,856 |
| 2022-05-18 | $7.24 | $7.30 | $6.84 | $7.00 | $7.00 | 27,323,830 |
| 2022-05-17 | $6.86 | $7.37 | $6.78 | $7.34 | $7.34 | 30,992,587 |
| 2022-05-16 | $6.67 | $6.95 | $6.67 | $6.74 | $6.74 | 19,234,364 |
| 2022-05-13 | $6.58 | $6.77 | $6.47 | $6.58 | $6.58 | 25,444,571 |
| 2022-05-12 | $6.55 | $6.60 | $6.30 | $6.41 | $6.41 | 28,775,776 |
| 2022-05-11 | $6.66 | $6.92 | $6.57 | $6.61 | $6.61 | 26,722,125 |
| 2022-05-10 | $6.63 | $6.75 | $6.29 | $6.51 | $6.51 | 25,400,450 |
| 2022-05-09 | $7.09 | $7.14 | $6.48 | $6.54 | $6.54 | 28,068,673 |
| 2022-05-06 | $7.52 | $7.60 | $7.17 | $7.30 | $7.30 | 25,720,505 |
| 2022-05-05 | $7.90 | $7.91 | $7.22 | $7.52 | $7.52 | 26,644,883 |
| 2022-05-04 | $7.93 | $7.97 | $7.61 | $7.86 | $7.86 | 31,578,175 |
| 2022-05-03 | $7.58 | $7.87 | $7.49 | $7.68 | $7.68 | 30,397,780 |
| 2022-05-02 | $7.38 | $7.61 | $7.13 | $7.36 | $7.36 | 28,275,306 |
| 2022-04-29 | $7.52 | $7.92 | $7.42 | $7.50 | $7.50 | 37,632,655 |
| 2022-04-28 | $7.44 | $7.54 | $7.12 | $7.37 | $7.37 | 35,326,866 |
| 2022-04-27 | $7.25 | $7.48 | $7.10 | $7.37 | $7.37 | 27,345,096 |
| 2022-04-26 | $7.45 | $7.63 | $7.22 | $7.23 | $7.23 | 28,121,785 |
| 2022-04-25 | $7.18 | $7.48 | $7.08 | $7.43 | $7.43 | 33,319,995 |
| 2022-04-22 | $7.70 | $7.93 | $7.35 | $7.43 | $7.43 | 34,548,927 |
| 2022-04-21 | $8.44 | $8.44 | $7.70 | $7.79 | $7.79 | 36,290,653 |
| 2022-04-20 | $8.19 | $8.29 | $7.95 | $8.23 | $8.23 | 28,241,830 |
| 2022-04-19 | $8.28 | $8.28 | $7.95 | $8.11 | $8.11 | 33,876,427 |
| 2022-04-18 | $8.29 | $8.68 | $8.13 | $8.48 | $8.48 | 41,358,150 |
| 2022-04-14 | $8.23 | $8.36 | $8.07 | $8.19 | $8.19 | 33,520,388 |
| 2022-04-13 | $8.18 | $8.39 | $8.03 | $8.26 | $8.26 | 37,613,379 |
| 2022-04-12 | $8.11 | $8.28 | $7.96 | $8.03 | $8.03 | 30,274,797 |
| 2022-04-11 | $8.02 | $8.05 | $7.66 | $7.94 | $7.94 | 37,087,698 |
| 2022-04-08 | $7.85 | $8.10 | $7.70 | $8.00 | $8.00 | 36,834,242 |
| 2022-04-07 | $7.75 | $7.89 | $7.41 | $7.67 | $7.67 | 32,326,746 |
| 2022-04-06 | $7.65 | $8.05 | $7.50 | $7.69 | $7.69 | 41,980,955 |
| 2022-04-05 | $7.61 | $7.96 | $7.52 | $7.54 | $7.54 | 30,907,221 |
| 2022-04-04 | $7.53 | $7.60 | $7.25 | $7.45 | $7.45 | 23,808,369 |
| 2022-04-01 | $7.21 | $7.38 | $7.10 | $7.35 | $7.35 | 29,423,032 |
| 2022-03-31 | $7.06 | $7.47 | $7.03 | $7.17 | $7.17 | 36,818,681 |
| 2022-03-30 | $7.22 | $7.62 | $7.09 | $7.10 | $7.10 | 49,170,782 |
| 2022-03-29 | $6.83 | $7.14 | $6.77 | $7.00 | $7.00 | 44,177,372 |
| 2022-03-28 | $6.70 | $7.29 | $6.60 | $7.29 | $7.29 | 64,132,991 |
| 2022-03-25 | $6.00 | $6.95 | $6.00 | $6.88 | $6.88 | 80,342,405 |
| 2022-03-24 | $5.78 | $6.14 | $5.73 | $5.95 | $5.95 | 53,502,811 |
| 2022-03-23 | $5.40 | $5.82 | $5.38 | $5.76 | $5.76 | 34,070,521 |
| 2022-03-22 | $5.37 | $5.50 | $5.22 | $5.32 | $5.32 | 23,338,754 |
| 2022-03-21 | $5.40 | $5.59 | $5.33 | $5.35 | $5.35 | 29,237,158 |
| 2022-03-18 | $5.40 | $5.46 | $5.33 | $5.35 | $5.35 | 51,526,375 |
| 2022-03-17 | $5.40 | $5.58 | $5.39 | $5.40 | $5.40 | 24,768,425 |
| 2022-03-16 | $5.23 | $5.41 | $5.09 | $5.25 | $5.25 | 30,056,931 |
| 2022-03-15 | $5.05 | $5.34 | $5.01 | $5.19 | $5.19 | 22,288,070 |
| 2022-03-14 | $5.38 | $5.46 | $4.99 | $5.19 | $5.19 | 28,913,340 |
| 2022-03-11 | $5.77 | $5.84 | $5.54 | $5.54 | $5.54 | 27,393,946 |
| 2022-03-10 | $5.75 | $6.00 | $5.65 | $5.75 | $5.75 | 48,816,580 |
| 2022-03-09 | $5.44 | $5.89 | $5.33 | $5.65 | $5.65 | 46,656,362 |
| 2022-03-08 | $5.72 | $6.15 | $5.54 | $5.60 | $5.60 | 58,113,557 |
| 2022-03-07 | $5.51 | $5.84 | $5.47 | $5.54 | $5.54 | 37,208,980 |
| 2022-03-04 | $5.30 | $5.52 | $5.24 | $5.38 | $5.38 | 41,120,548 |
| 2022-03-03 | $5.24 | $5.27 | $5.04 | $5.25 | $5.25 | 28,635,966 |
| 2022-03-02 | $5.25 | $5.45 | $5.21 | $5.26 | $5.26 | 39,959,920 |
| 2022-03-01 | $5.04 | $5.29 | $4.99 | $5.15 | $5.15 | 34,765,416 |
| 2022-02-28 | $4.87 | $5.09 | $4.86 | $4.99 | $4.99 | 33,016,997 |
| 2022-02-25 | $4.58 | $5.02 | $4.58 | $4.96 | $4.96 | 41,356,332 |
| 2022-02-24 | $4.68 | $4.89 | $4.57 | $4.75 | $4.75 | 29,903,492 |
| 2022-02-23 | $4.49 | $4.68 | $4.48 | $4.61 | $4.61 | 21,390,479 |
| 2022-02-22 | $4.74 | $4.79 | $4.41 | $4.45 | $4.45 | 26,271,658 |
| 2022-02-18 | $4.70 | $4.77 | $4.59 | $4.66 | $4.66 | 18,567,565 |
| 2022-02-17 | $4.70 | $4.86 | $4.67 | $4.75 | $4.75 | 23,424,876 |
| 2022-02-16 | $4.80 | $4.91 | $4.69 | $4.72 | $4.72 | 16,189,469 |
| 2022-02-15 | $4.60 | $4.83 | $4.57 | $4.78 | $4.78 | 19,388,584 |
| 2022-02-14 | $4.80 | $4.82 | $4.62 | $4.68 | $4.68 | 24,408,389 |
| 2022-02-11 | $4.71 | $4.85 | $4.69 | $4.83 | $4.83 | 18,715,989 |
| 2022-02-10 | $4.49 | $4.79 | $4.49 | $4.69 | $4.69 | 24,943,239 |
| 2022-02-09 | $4.43 | $4.63 | $4.41 | $4.56 | $4.56 | 25,481,594 |
| 2022-02-08 | $4.60 | $4.61 | $4.38 | $4.43 | $4.43 | 13,962,522 |
| 2022-02-07 | $4.59 | $4.67 | $4.45 | $4.58 | $4.58 | 17,026,819 |
| 2022-02-04 | $4.55 | $4.82 | $4.55 | $4.67 | $4.67 | 23,157,324 |
| 2022-02-03 | $4.63 | $4.74 | $4.53 | $4.55 | $4.55 | 20,295,729 |
| 2022-02-02 | $4.68 | $4.82 | $4.56 | $4.77 | $4.77 | 25,829,570 |
| 2022-02-01 | $4.32 | $4.69 | $4.31 | $4.60 | $4.60 | 18,094,268 |
| 2022-01-31 | $4.31 | $4.49 | $4.22 | $4.40 | $4.40 | 16,299,688 |
| 2022-01-28 | $4.25 | $4.38 | $4.14 | $4.31 | $4.31 | 21,745,423 |
| 2022-01-27 | $4.25 | $4.27 | $3.93 | $4.16 | $4.16 | 26,714,800 |
| 2022-01-26 | $4.25 | $4.39 | $4.10 | $4.18 | $4.18 | 21,809,314 |
| 2022-01-25 | $4.08 | $4.20 | $3.96 | $4.16 | $4.16 | 19,236,900 |
| 2022-01-24 | $3.93 | $4.17 | $3.81 | $4.16 | $4.16 | 20,634,287 |
| 2022-01-21 | $4.18 | $4.25 | $3.99 | $4.03 | $4.03 | 27,366,282 |
| 2022-01-20 | $4.52 | $4.62 | $4.23 | $4.24 | $4.24 | 22,128,786 |
| 2022-01-19 | $4.66 | $4.71 | $4.52 | $4.57 | $4.57 | 14,152,906 |
| 2022-01-18 | $4.97 | $5.01 | $4.62 | $4.65 | $4.65 | 15,710,694 |
| 2022-01-14 | $4.70 | $4.93 | $4.70 | $4.93 | $4.93 | 12,924,969 |
| 2022-01-13 | $4.95 | $5.03 | $4.78 | $4.80 | $4.80 | 17,974,571 |
| 2022-01-12 | $4.85 | $5.12 | $4.80 | $5.04 | $5.04 | 32,581,586 |
| 2022-01-11 | $4.62 | $4.84 | $4.55 | $4.75 | $4.75 | 20,752,176 |
| 2022-01-10 | $4.40 | $4.61 | $4.37 | $4.61 | $4.61 | 17,217,401 |
| 2022-01-07 | $4.49 | $4.54 | $4.42 | $4.45 | $4.45 | 14,116,577 |
| 2022-01-06 | $4.54 | $4.58 | $4.40 | $4.44 | $4.44 | 17,313,512 |
| 2022-01-05 | $4.88 | $4.90 | $4.45 | $4.46 | $4.46 | 23,646,077 |
| 2022-01-04 | $4.72 | $4.88 | $4.68 | $4.81 | $4.81 | 16,931,348 |
| 2022-01-03 | $4.64 | $4.79 | $4.61 | $4.69 | $4.69 | 15,541,559 |
| 2021-12-31 | $4.79 | $4.82 | $4.60 | $4.66 | $4.66 | 15,157,514 |
| 2021-12-30 | $5.08 | $5.13 | $4.79 | $4.80 | $4.80 | 14,341,739 |
| 2021-12-29 | $4.90 | $5.10 | $4.85 | $5.09 | $5.09 | 15,070,552 |
| 2021-12-28 | $4.94 | $5.01 | $4.90 | $4.92 | $4.92 | 10,893,258 |
| 2021-12-27 | $4.66 | $4.94 | $4.57 | $4.93 | $4.93 | 16,201,432 |
| 2021-12-23 | $4.52 | $4.66 | $4.52 | $4.65 | $4.65 | 13,970,207 |
| 2021-12-22 | $4.53 | $4.61 | $4.44 | $4.53 | $4.53 | 17,378,199 |
| 2021-12-21 | $4.40 | $4.57 | $4.40 | $4.49 | $4.49 | 18,868,642 |
| 2021-12-20 | $4.40 | $4.43 | $4.23 | $4.36 | $4.36 | 27,960,959 |
| 2021-12-17 | $4.55 | $4.61 | $4.38 | $4.51 | $4.51 | 143,500,012 |
| 2021-12-16 | $4.83 | $5.01 | $4.51 | $4.55 | $4.55 | 33,114,356 |
| 2021-12-15 | $4.81 | $4.84 | $4.62 | $4.76 | $4.76 | 26,800,070 |
| 2021-12-14 | $4.91 | $5.04 | $4.73 | $4.74 | $4.74 | 30,530,629 |
| 2021-12-13 | $5.10 | $5.15 | $4.91 | $5.00 | $5.00 | 77,452,069 |
| 2021-12-10 | $5.41 | $5.51 | $5.31 | $5.50 | $5.50 | 25,110,076 |
| 2021-12-09 | $5.23 | $5.45 | $5.19 | $5.33 | $5.33 | 26,327,624 |
| 2021-12-08 | $5.05 | $5.36 | $5.05 | $5.30 | $5.30 | 30,970,973 |
| 2021-12-07 | $4.97 | $5.19 | $4.91 | $5.04 | $5.04 | 31,279,134 |
| 2021-12-06 | $4.64 | $4.99 | $4.54 | $4.91 | $4.91 | 43,788,765 |
| 2021-12-03 | $4.60 | $4.67 | $4.41 | $4.57 | $4.57 | 20,666,015 |
| 2021-12-02 | $4.20 | $4.51 | $4.19 | $4.49 | $4.49 | 20,909,162 |
| 2021-12-01 | $4.61 | $4.65 | $4.25 | $4.25 | $4.25 | 24,063,377 |
| 2021-11-30 | $4.70 | $4.78 | $4.40 | $4.48 | $4.48 | 32,971,728 |
| 2021-11-29 | $4.92 | $4.96 | $4.73 | $4.80 | $4.80 | 21,871,147 |
| 2021-11-26 | $4.74 | $4.97 | $4.72 | $4.96 | $4.96 | 15,256,068 |
| 2021-11-24 | $4.91 | $5.03 | $4.87 | $4.97 | $4.97 | 10,796,210 |
| 2021-11-23 | $4.98 | $5.12 | $4.90 | $4.94 | $4.94 | 18,553,412 |
| 2021-11-22 | $4.78 | $5.01 | $4.78 | $4.87 | $4.87 | 21,899,134 |
| 2021-11-19 | $5.00 | $5.03 | $4.75 | $4.81 | $4.81 | 27,217,788 |
| 2021-11-18 | $5.24 | $5.31 | $4.95 | $5.16 | $5.16 | 19,644,565 |
| 2021-11-17 | $5.18 | $5.40 | $5.15 | $5.21 | $5.21 | 28,618,696 |
| 2021-11-16 | $5.37 | $5.42 | $5.18 | $5.27 | $5.27 | 19,134,809 |
| 2021-11-15 | $5.28 | $5.42 | $5.16 | $5.34 | $5.34 | 18,243,158 |
| 2021-11-12 | $5.14 | $5.34 | $5.14 | $5.21 | $5.21 | 17,276,492 |
| 2021-11-11 | $4.89 | $5.37 | $4.84 | $5.26 | $5.26 | 31,841,864 |
| 2021-11-10 | $4.83 | $4.96 | $4.70 | $4.82 | $4.82 | 21,424,333 |
| 2021-11-09 | $5.02 | $5.12 | $4.75 | $4.88 | $4.88 | 19,891,323 |
| 2021-11-08 | $5.00 | $5.10 | $4.94 | $5.09 | $5.09 | 17,050,345 |
| 2021-11-05 | $4.98 | $5.10 | $4.89 | $4.97 | $4.97 | 17,437,127 |
| 2021-11-04 | $5.05 | $5.28 | $4.83 | $4.89 | $4.89 | 25,807,087 |
| 2021-11-03 | $4.97 | $5.15 | $4.94 | $5.06 | $5.06 | 16,814,873 |
| 2021-11-02 | $5.02 | $5.13 | $4.95 | $5.05 | $5.05 | 14,152,236 |
| 2021-11-01 | $4.95 | $5.14 | $4.91 | $5.02 | $5.02 | 16,144,399 |
| 2021-10-29 | $5.09 | $5.18 | $4.88 | $4.88 | $4.88 | 16,354,925 |
| 2021-10-28 | $5.08 | $5.22 | $5.01 | $5.16 | $5.16 | 16,279,186 |
| 2021-10-27 | $5.21 | $5.41 | $5.07 | $5.10 | $5.10 | 22,721,966 |
| 2021-10-26 | $5.28 | $5.38 | $5.23 | $5.27 | $5.27 | 11,921,876 |
| 2021-10-25 | $5.10 | $5.39 | $5.09 | $5.38 | $5.38 | 20,466,660 |
| 2021-10-22 | $4.96 | $5.09 | $4.90 | $5.01 | $5.01 | 17,828,498 |
| 2021-10-21 | $5.19 | $5.21 | $4.89 | $4.94 | $4.94 | 21,345,655 |
| 2021-10-20 | $4.89 | $5.20 | $4.85 | $5.19 | $5.19 | 13,895,235 |
| 2021-10-19 | $4.87 | $5.05 | $4.84 | $4.97 | $4.97 | 12,645,354 |
| 2021-10-18 | $5.18 | $5.30 | $4.85 | $4.86 | $4.86 | 25,544,339 |
| 2021-10-15 | $5.25 | $5.27 | $5.10 | $5.11 | $5.11 | 12,076,675 |
| 2021-10-14 | $5.22 | $5.30 | $5.11 | $5.17 | $5.17 | 18,006,990 |
| 2021-10-13 | $4.95 | $5.14 | $4.86 | $5.12 | $5.12 | 15,589,101 |
| 2021-10-12 | $5.02 | $5.07 | $4.89 | $4.98 | $4.98 | 15,446,586 |
| 2021-10-11 | $5.13 | $5.31 | $5.04 | $5.06 | $5.06 | 15,684,518 |
| 2021-10-08 | $5.27 | $5.39 | $5.08 | $5.12 | $5.12 | 21,284,140 |
| 2021-10-07 | $5.09 | $5.26 | $5.06 | $5.23 | $5.23 | 16,671,117 |
| 2021-10-06 | $5.45 | $5.49 | $5.06 | $5.06 | $5.06 | 28,885,135 |
| 2021-10-05 | $5.58 | $5.76 | $5.48 | $5.59 | $5.59 | 25,691,416 |
| 2021-10-04 | $5.62 | $5.73 | $5.47 | $5.52 | $5.52 | 28,438,903 |
| 2021-10-01 | $5.50 | $5.63 | $5.41 | $5.54 | $5.54 | 23,293,584 |
| 2021-09-30 | $5.72 | $5.78 | $5.50 | $5.54 | $5.54 | 28,099,011 |
| 2021-09-29 | $5.71 | $5.81 | $5.44 | $5.74 | $5.74 | 37,220,017 |
| 2021-09-28 | $5.93 | $5.96 | $5.69 | $5.80 | $5.80 | 30,798,067 |
| 2021-09-27 | $5.02 | $5.96 | $5.01 | $5.88 | $5.88 | 44,190,329 |
| 2021-09-24 | $4.80 | $4.96 | $4.79 | $4.82 | $4.82 | 14,979,760 |
| 2021-09-23 | $4.75 | $4.98 | $4.68 | $4.87 | $4.87 | 15,953,192 |
| 2021-09-22 | $4.78 | $4.84 | $4.66 | $4.67 | $4.67 | 14,204,531 |
| 2021-09-21 | $4.90 | $4.94 | $4.57 | $4.69 | $4.69 | 12,956,038 |
| 2021-09-20 | $4.84 | $4.94 | $4.73 | $4.85 | $4.85 | 12,974,474 |
| 2021-09-17 | $5.14 | $5.16 | $4.94 | $4.97 | $4.97 | 20,346,220 |
| 2021-09-16 | $5.27 | $5.32 | $5.06 | $5.10 | $5.10 | 13,610,399 |
| 2021-09-15 | $5.20 | $5.48 | $5.15 | $5.38 | $5.38 | 33,429,175 |
| 2021-09-14 | $5.26 | $5.34 | $5.06 | $5.16 | $5.16 | 15,214,600 |
| 2021-09-13 | $5.14 | $5.29 | $5.12 | $5.22 | $5.22 | 18,571,031 |
| 2021-09-10 | $5.25 | $5.27 | $5.01 | $5.02 | $5.02 | 14,336,081 |
| 2021-09-09 | $5.13 | $5.30 | $5.07 | $5.19 | $5.19 | 15,141,776 |
| 2021-09-08 | $5.18 | $5.42 | $5.17 | $5.20 | $5.20 | 19,415,238 |
| 2021-09-07 | $5.05 | $5.22 | $5.00 | $5.06 | $5.06 | 15,571,478 |
| 2021-09-03 | $4.90 | $5.12 | $4.84 | $5.07 | $5.07 | 14,389,535 |
| 2021-09-02 | $4.78 | $4.98 | $4.76 | $4.89 | $4.89 | 14,562,111 |
| 2021-09-01 | $4.53 | $4.70 | $4.43 | $4.70 | $4.70 | 14,059,044 |
| 2021-08-31 | $4.47 | $4.61 | $4.45 | $4.55 | $4.55 | 9,065,421 |
| 2021-08-30 | $4.53 | $4.60 | $4.40 | $4.50 | $4.50 | 10,816,275 |
| 2021-08-27 | $4.29 | $4.64 | $4.29 | $4.56 | $4.56 | 15,001,531 |
| 2021-08-26 | $4.20 | $4.28 | $4.12 | $4.21 | $4.21 | 9,713,664 |
| 2021-08-25 | $4.12 | $4.32 | $4.05 | $4.22 | $4.22 | 7,775,574 |
| 2021-08-24 | $4.10 | $4.15 | $4.05 | $4.12 | $4.12 | 8,141,758 |
| 2021-08-23 | $4.10 | $4.15 | $4.02 | $4.06 | $4.06 | 8,718,295 |
| 2021-08-20 | $3.96 | $4.05 | $3.92 | $3.98 | $3.98 | 10,829,530 |
| 2021-08-19 | $4.00 | $4.09 | $3.90 | $3.97 | $3.97 | 14,515,312 |
| 2021-08-18 | $4.23 | $4.32 | $4.09 | $4.10 | $4.10 | 10,636,312 |
| 2021-08-17 | $4.18 | $4.33 | $4.17 | $4.23 | $4.23 | 7,398,544 |
| 2021-08-16 | $4.33 | $4.34 | $4.14 | $4.23 | $4.23 | 10,846,638 |
| 2021-08-13 | $4.67 | $4.68 | $4.36 | $4.36 | $4.36 | 8,857,292 |
| 2021-08-12 | $4.80 | $4.89 | $4.62 | $4.68 | $4.68 | 7,612,635 |
| 2021-08-11 | $4.81 | $4.83 | $4.65 | $4.82 | $4.82 | 7,649,752 |
| 2021-08-10 | $4.76 | $4.89 | $4.72 | $4.87 | $4.87 | 8,015,828 |
| 2021-08-09 | $4.70 | $4.81 | $4.66 | $4.76 | $4.76 | 9,092,170 |
| 2021-08-06 | $4.78 | $4.86 | $4.74 | $4.79 | $4.79 | 11,787,989 |
| 2021-08-05 | $4.78 | $4.92 | $4.73 | $4.74 | $4.74 | 13,634,586 |
| 2021-08-04 | $4.66 | $4.91 | $4.62 | $4.75 | $4.75 | 12,862,692 |
| 2021-08-03 | $4.57 | $4.82 | $4.47 | $4.76 | $4.76 | 16,769,424 |
| 2021-08-02 | $4.70 | $4.85 | $4.57 | $4.60 | $4.60 | 12,705,233 |
| 2021-07-30 | $4.67 | $4.81 | $4.56 | $4.71 | $4.71 | 16,920,829 |
| 2021-07-29 | $5.05 | $5.07 | $4.69 | $4.90 | $4.90 | 23,466,214 |
| 2021-07-28 | $5.04 | $5.15 | $4.91 | $5.07 | $5.07 | 9,784,584 |
| 2021-07-27 | $5.15 | $5.15 | $4.88 | $4.96 | $4.96 | 14,332,091 |
| 2021-07-26 | $4.90 | $5.19 | $4.90 | $5.18 | $5.18 | 11,838,162 |
| 2021-07-23 | $4.83 | $4.86 | $4.67 | $4.86 | $4.86 | 11,722,090 |
| 2021-07-22 | $4.99 | $5.00 | $4.72 | $4.82 | $4.82 | 11,765,855 |
| 2021-07-21 | $4.85 | $4.99 | $4.80 | $4.93 | $4.93 | 12,202,272 |
| 2021-07-20 | $4.63 | $4.82 | $4.59 | $4.73 | $4.73 | 11,681,033 |
| 2021-07-19 | $4.65 | $4.78 | $4.49 | $4.59 | $4.59 | 15,075,018 |
| 2021-07-16 | $5.12 | $5.12 | $4.79 | $4.81 | $4.81 | 11,690,316 |
| 2021-07-15 | $5.10 | $5.19 | $4.95 | $5.03 | $5.03 | 10,100,548 |
| 2021-07-14 | $5.44 | $5.47 | $5.11 | $5.12 | $5.12 | 9,426,122 |
| 2021-07-13 | $5.48 | $5.60 | $5.38 | $5.41 | $5.41 | 9,477,238 |
| 2021-07-12 | $5.34 | $5.47 | $5.26 | $5.35 | $5.35 | 8,030,994 |
| 2021-07-09 | $5.36 | $5.48 | $5.31 | $5.42 | $5.42 | 8,295,757 |
| 2021-07-08 | $5.05 | $5.42 | $5.02 | $5.34 | $5.34 | 13,319,562 |
| 2021-07-07 | $5.26 | $5.40 | $5.03 | $5.13 | $5.13 | 15,805,589 |
| 2021-07-06 | $5.61 | $5.61 | $5.25 | $5.29 | $5.29 | 12,006,012 |
| 2021-07-02 | $5.55 | $5.61 | $5.47 | $5.55 | $5.55 | 8,598,343 |
| 2021-07-01 | $5.75 | $5.81 | $5.54 | $5.62 | $5.62 | 11,479,923 |
| 2021-06-30 | $5.53 | $5.70 | $5.51 | $5.67 | $5.67 | 9,285,200 |
| 2021-06-29 | $5.46 | $5.61 | $5.40 | $5.44 | $5.44 | 9,321,690 |
| 2021-06-28 | $5.66 | $5.67 | $5.30 | $5.38 | $5.38 | 15,664,214 |
| 2021-06-25 | $5.58 | $5.75 | $5.58 | $5.63 | $5.63 | 38,175,983 |
| 2021-06-24 | $5.36 | $5.59 | $5.35 | $5.58 | $5.58 | 9,049,437 |
| 2021-06-23 | $5.26 | $5.54 | $5.26 | $5.41 | $5.41 | 12,805,614 |
| 2021-06-22 | $5.23 | $5.23 | $5.05 | $5.19 | $5.19 | 9,572,950 |
| 2021-06-21 | $5.01 | $5.26 | $4.95 | $5.25 | $5.25 | 11,778,155 |
| 2021-06-18 | $4.97 | $5.15 | $4.89 | $4.96 | $4.96 | 28,829,009 |
| 2021-06-17 | $5.50 | $5.52 | $4.98 | $5.05 | $5.05 | 23,378,146 |
| 2021-06-16 | $5.51 | $5.53 | $5.33 | $5.49 | $5.49 | 12,184,951 |
| 2021-06-15 | $5.46 | $5.57 | $5.39 | $5.53 | $5.53 | 10,402,194 |
| 2021-06-14 | $5.70 | $5.75 | $5.42 | $5.44 | $5.44 | 13,445,657 |
| 2021-06-11 | $5.66 | $5.81 | $5.65 | $5.71 | $5.71 | 11,479,907 |
| 2021-06-10 | $5.64 | $5.69 | $5.38 | $5.58 | $5.58 | 10,739,508 |
| 2021-06-09 | $5.53 | $5.69 | $5.51 | $5.53 | $5.53 | 10,072,400 |
| 2021-06-08 | $5.35 | $5.62 | $5.29 | $5.54 | $5.54 | 10,756,356 |
| 2021-06-07 | $5.39 | $5.55 | $5.36 | $5.47 | $5.47 | 9,428,531 |
| 2021-06-04 | $5.63 | $5.64 | $5.34 | $5.40 | $5.40 | 10,622,493 |
| 2021-06-03 | $5.60 | $5.65 | $5.49 | $5.55 | $5.55 | 11,502,530 |
| 2021-06-02 | $5.75 | $5.85 | $5.56 | $5.58 | $5.58 | 24,303,680 |
| 2021-06-01 | $5.34 | $5.83 | $5.31 | $5.75 | $5.75 | 21,242,293 |
| 2021-05-28 | $5.34 | $5.37 | $5.15 | $5.17 | $5.17 | 9,046,667 |
| 2021-05-27 | $5.25 | $5.40 | $5.24 | $5.33 | $5.33 | 11,644,413 |
| 2021-05-26 | $5.21 | $5.33 | $5.15 | $5.25 | $5.25 | 10,061,968 |
| 2021-05-25 | $5.41 | $5.43 | $5.14 | $5.15 | $5.15 | 14,618,093 |
| 2021-05-24 | $5.45 | $5.50 | $5.34 | $5.43 | $5.43 | 11,749,845 |
| 2021-05-21 | $5.35 | $5.51 | $5.32 | $5.41 | $5.41 | 10,652,966 |
| 2021-05-20 | $5.38 | $5.38 | $5.13 | $5.27 | $5.27 | 12,392,374 |
| 2021-05-19 | $5.26 | $5.41 | $5.16 | $5.32 | $5.32 | 14,072,269 |
| 2021-05-18 | $5.39 | $5.47 | $5.28 | $5.38 | $5.38 | 14,915,590 |
| 2021-05-17 | $5.09 | $5.44 | $5.05 | $5.41 | $5.41 | 17,448,577 |
| 2021-05-14 | $4.82 | $5.11 | $4.81 | $5.07 | $5.07 | 15,756,400 |
| 2021-05-13 | $4.90 | $5.06 | $4.63 | $4.72 | $4.72 | 14,519,075 |
| 2021-05-12 | $4.85 | $5.18 | $4.79 | $4.93 | $4.93 | 21,869,238 |
| 2021-05-11 | $4.71 | $4.91 | $4.61 | $4.79 | $4.79 | 14,157,642 |
| 2021-05-10 | $4.76 | $4.84 | $4.65 | $4.65 | $4.65 | 10,259,965 |
| 2021-05-07 | $4.63 | $4.75 | $4.59 | $4.74 | $4.74 | 12,091,962 |
| 2021-05-06 | $4.69 | $4.69 | $4.55 | $4.68 | $4.68 | 8,149,821 |
| 2021-05-05 | $4.60 | $4.69 | $4.59 | $4.67 | $4.67 | 8,899,936 |
| 2021-05-04 | $4.53 | $4.60 | $4.41 | $4.56 | $4.56 | 10,584,708 |
| 2021-05-03 | $4.36 | $4.60 | $4.32 | $4.59 | $4.59 | 16,346,103 |
| 2021-04-30 | $4.21 | $4.38 | $4.17 | $4.27 | $4.27 | 15,512,362 |
| 2021-04-29 | $4.47 | $4.53 | $4.27 | $4.31 | $4.31 | 19,569,130 |
| 2021-04-28 | $4.25 | $4.48 | $4.25 | $4.45 | $4.45 | 13,362,825 |
| 2021-04-27 | $4.09 | $4.26 | $4.08 | $4.25 | $4.25 | 11,165,790 |
| 2021-04-26 | $3.91 | $4.12 | $3.88 | $4.05 | $4.05 | 11,694,558 |
| 2021-04-23 | $3.95 | $4.00 | $3.89 | $3.91 | $3.91 | 10,365,669 |
| 2021-04-22 | $3.96 | $4.10 | $3.89 | $4.02 | $4.02 | 13,311,386 |
| 2021-04-21 | $3.88 | $3.99 | $3.87 | $3.94 | $3.94 | 11,394,730 |
| 2021-04-20 | $4.10 | $4.15 | $3.87 | $3.93 | $3.93 | 21,062,017 |
| 2021-04-19 | $4.14 | $4.25 | $4.07 | $4.16 | $4.16 | 12,475,219 |
| 2021-04-16 | $4.25 | $4.26 | $4.08 | $4.14 | $4.14 | 11,743,747 |
| 2021-04-15 | $4.15 | $4.28 | $4.04 | $4.25 | $4.25 | 19,717,955 |
| 2021-04-14 | $4.10 | $4.32 | $4.10 | $4.17 | $4.17 | 16,950,237 |
| 2021-04-13 | $4.02 | $4.12 | $3.95 | $4.06 | $4.06 | 11,320,345 |
| 2021-04-12 | $4.20 | $4.27 | $3.98 | $3.99 | $3.99 | 16,270,769 |
| 2021-04-09 | $4.30 | $4.38 | $4.10 | $4.12 | $4.12 | 15,368,415 |
| 2021-04-08 | $4.65 | $4.67 | $4.17 | $4.30 | $4.30 | 30,813,241 |
| 2021-04-07 | $4.69 | $4.77 | $4.56 | $4.70 | $4.70 | 9,770,271 |
| 2021-04-06 | $4.64 | $4.78 | $4.64 | $4.68 | $4.68 | 9,431,781 |
| 2021-04-05 | $4.83 | $4.84 | $4.58 | $4.61 | $4.61 | 12,699,324 |
| 2021-04-01 | $4.70 | $4.88 | $4.63 | $4.85 | $4.85 | 12,920,361 |
| 2021-03-31 | $4.58 | $4.78 | $4.53 | $4.65 | $4.65 | 11,790,873 |
| 2021-03-30 | $4.65 | $4.70 | $4.46 | $4.59 | $4.59 | 11,351,953 |
| 2021-03-29 | $4.75 | $4.85 | $4.57 | $4.65 | $4.65 | 14,358,607 |
| 2021-03-26 | $4.57 | $4.87 | $4.51 | $4.81 | $4.81 | 23,144,364 |
| 2021-03-25 | $4.20 | $4.51 | $4.10 | $4.51 | $4.51 | 15,083,523 |
| 2021-03-24 | $4.28 | $4.43 | $4.23 | $4.28 | $4.28 | 12,359,346 |
| 2021-03-23 | $4.49 | $4.50 | $4.18 | $4.23 | $4.23 | 19,873,960 |
| 2021-03-22 | $4.65 | $4.79 | $4.53 | $4.59 | $4.59 | 23,930,724 |
| 2021-03-19 | $4.17 | $4.56 | $4.11 | $4.55 | $4.55 | 33,112,951 |
| 2021-03-18 | $4.38 | $4.44 | $4.13 | $4.17 | $4.17 | 13,962,068 |
| 2021-03-17 | $4.29 | $4.50 | $4.27 | $4.42 | $4.42 | 11,273,918 |
| 2021-03-16 | $4.27 | $4.47 | $4.22 | $4.33 | $4.33 | 14,640,276 |
| 2021-03-15 | $4.42 | $4.51 | $4.20 | $4.32 | $4.32 | 15,113,089 |
| 2021-03-12 | $4.45 | $4.57 | $4.36 | $4.42 | $4.42 | 13,940,715 |
| 2021-03-11 | $4.38 | $4.50 | $4.28 | $4.42 | $4.42 | 17,037,676 |
| 2021-03-10 | $3.90 | $4.45 | $3.86 | $4.40 | $4.40 | 30,808,570 |
| 2021-03-09 | $3.83 | $3.99 | $3.74 | $3.87 | $3.87 | 17,533,749 |
| 2021-03-08 | $3.99 | $4.08 | $3.75 | $3.78 | $3.78 | 18,015,604 |
| 2021-03-05 | $4.16 | $4.19 | $3.80 | $3.96 | $3.96 | 22,444,364 |
| 2021-03-04 | $4.01 | $4.19 | $3.95 | $4.08 | $4.08 | 23,004,525 |
| 2021-03-03 | $4.21 | $4.25 | $3.98 | $4.00 | $4.00 | 19,130,696 |
| 2021-03-02 | $4.26 | $4.34 | $4.11 | $4.13 | $4.13 | 12,345,074 |
| 2021-03-01 | $4.13 | $4.27 | $4.04 | $4.26 | $4.26 | 14,381,833 |
| 2021-02-26 | $4.13 | $4.19 | $3.92 | $4.05 | $4.05 | 17,173,181 |
| 2021-02-25 | $4.37 | $4.50 | $4.16 | $4.21 | $4.21 | 18,127,664 |
| 2021-02-24 | $4.19 | $4.38 | $4.10 | $4.32 | $4.32 | 14,675,060 |
| 2021-02-23 | $4.23 | $4.23 | $3.90 | $4.14 | $4.14 | 16,351,717 |
| 2021-02-22 | $4.23 | $4.41 | $4.21 | $4.22 | $4.22 | 13,809,463 |
| 2021-02-19 | $4.28 | $4.37 | $4.17 | $4.27 | $4.27 | 11,608,160 |
| 2021-02-18 | $4.55 | $4.62 | $4.22 | $4.22 | $4.22 | 18,992,610 |
| 2021-02-17 | $4.50 | $4.69 | $4.34 | $4.60 | $4.60 | 18,951,321 |
| 2021-02-16 | $4.58 | $4.67 | $4.36 | $4.51 | $4.51 | 17,642,926 |
| 2021-02-12 | $4.12 | $4.42 | $4.05 | $4.34 | $4.34 | 14,552,336 |
| 2021-02-11 | $4.42 | $4.46 | $4.07 | $4.17 | $4.17 | 20,746,009 |
| 2021-02-10 | $4.54 | $4.61 | $4.33 | $4.38 | $4.38 | 21,899,182 |
| 2021-02-09 | $4.43 | $4.61 | $4.34 | $4.50 | $4.50 | 21,438,749 |
| 2021-02-08 | $4.18 | $4.43 | $4.12 | $4.42 | $4.42 | 23,698,593 |
| 2021-02-05 | $4.14 | $4.16 | $3.96 | $4.14 | $4.14 | 21,720,214 |
| 2021-02-04 | $4.18 | $4.20 | $3.99 | $4.09 | $4.09 | 14,224,144 |
| 2021-02-03 | $4.04 | $4.23 | $3.92 | $4.14 | $4.14 | 29,341,079 |
| 2021-02-02 | $4.06 | $4.25 | $3.89 | $3.99 | $3.99 | 25,286,492 |
| 2021-02-01 | $3.98 | $4.10 | $3.87 | $3.96 | $3.96 | 20,012,784 |
| 2021-01-29 | $3.73 | $4.03 | $3.70 | $3.77 | $3.77 | 25,959,024 |
| 2021-01-28 | $3.66 | $3.84 | $3.56 | $3.75 | $3.75 | 21,773,336 |
| 2021-01-27 | $3.27 | $3.74 | $3.22 | $3.67 | $3.67 | 33,126,288 |
| 2021-01-26 | $3.44 | $3.53 | $3.29 | $3.30 | $3.30 | 15,935,840 |
| 2021-01-25 | $3.46 | $3.53 | $3.32 | $3.41 | $3.41 | 18,288,044 |
| 2021-01-22 | $3.30 | $3.43 | $3.23 | $3.41 | $3.41 | 19,294,262 |
| 2021-01-21 | $3.41 | $3.52 | $3.28 | $3.39 | $3.39 | 17,944,536 |
| 2021-01-20 | $3.90 | $3.95 | $3.29 | $3.44 | $3.44 | 43,862,347 |
| 2021-01-19 | $3.97 | $4.02 | $3.78 | $3.87 | $3.87 | 27,995,718 |
| 2021-01-15 | $3.83 | $3.99 | $3.75 | $3.96 | $3.96 | 21,907,607 |
| 2021-01-14 | $3.81 | $3.87 | $3.71 | $3.83 | $3.83 | 27,629,820 |
| 2021-01-13 | $3.70 | $3.90 | $3.65 | $3.75 | $3.75 | 30,437,646 |
| 2021-01-12 | $3.39 | $3.68 | $3.39 | $3.66 | $3.66 | 33,886,509 |
| 2021-01-11 | $3.10 | $3.29 | $3.08 | $3.28 | $3.28 | 20,136,454 |
| 2021-01-08 | $3.21 | $3.23 | $3.08 | $3.16 | $3.16 | 16,154,180 |
| 2021-01-07 | $3.30 | $3.34 | $3.16 | $3.21 | $3.21 | 21,749,251 |
| 2021-01-06 | $3.19 | $3.31 | $3.13 | $3.30 | $3.30 | 22,720,089 |
| 2021-01-05 | $3.12 | $3.33 | $3.11 | $3.16 | $3.16 | 29,379,706 |
| 2021-01-04 | $3.03 | $3.13 | $3.00 | $3.06 | $3.06 | 16,828,237 |
| 2020-12-31 | $3.11 | $3.15 | $2.97 | $2.98 | $2.98 | 15,867,055 |
| 2020-12-30 | $2.95 | $3.12 | $2.93 | $3.10 | $3.10 | 18,807,516 |
| 2020-12-29 | $3.18 | $3.19 | $2.92 | $2.96 | $2.96 | 25,239,925 |
| 2020-12-28 | $3.30 | $3.34 | $3.10 | $3.12 | $3.12 | 23,273,360 |
| 2020-12-24 | $3.66 | $3.66 | $3.36 | $3.39 | $3.39 | 11,228,965 |
| 2020-12-23 | $3.33 | $3.75 | $3.33 | $3.60 | $3.60 | 36,897,116 |
| 2020-12-22 | $3.29 | $3.44 | $3.20 | $3.31 | $3.31 | 25,487,943 |
| 2020-12-21 | $3.17 | $3.36 | $3.15 | $3.27 | $3.27 | 25,100,103 |
| 2020-12-18 | $3.09 | $3.26 | $3.04 | $3.20 | $3.20 | 38,572,014 |
| 2020-12-17 | $3.13 | $3.13 | $2.98 | $3.09 | $3.09 | 12,328,505 |
| 2020-12-16 | $3.29 | $3.29 | $3.07 | $3.07 | $3.07 | 11,551,282 |
| 2020-12-15 | $3.28 | $3.30 | $3.19 | $3.26 | $3.26 | 11,061,859 |
| 2020-12-14 | $3.32 | $3.35 | $3.20 | $3.25 | $3.25 | 16,026,377 |
| 2020-12-11 | $3.44 | $3.44 | $3.20 | $3.26 | $3.26 | 13,945,466 |
| 2020-12-10 | $3.05 | $3.45 | $3.04 | $3.40 | $3.40 | 27,818,186 |
| 2020-12-09 | $2.97 | $3.12 | $2.96 | $3.02 | $3.02 | 15,660,287 |
| 2020-12-08 | $2.86 | $2.97 | $2.82 | $2.92 | $2.92 | 15,683,380 |
| 2020-12-07 | $2.91 | $2.98 | $2.82 | $2.85 | $2.85 | 16,967,335 |
| 2020-12-04 | $2.87 | $3.00 | $2.86 | $3.00 | $3.00 | 16,637,534 |
| 2020-12-03 | $2.89 | $2.89 | $2.73 | $2.82 | $2.82 | 22,586,130 |
| 2020-12-02 | $2.95 | $3.07 | $2.87 | $2.89 | $2.89 | 15,481,429 |
| 2020-12-01 | $3.13 | $3.24 | $2.91 | $2.95 | $2.95 | 18,601,956 |
| 2020-11-30 | $3.29 | $3.32 | $3.09 | $3.11 | $3.11 | 12,826,905 |
| 2020-11-27 | $3.22 | $3.30 | $3.20 | $3.25 | $3.25 | 5,615,415 |
| 2020-11-25 | $3.32 | $3.33 | $3.17 | $3.26 | $3.26 | 9,588,427 |
| 2020-11-24 | $3.21 | $3.38 | $3.17 | $3.35 | $3.35 | 17,991,514 |
| 2020-11-23 | $2.99 | $3.12 | $2.94 | $3.12 | $3.12 | 13,600,640 |
| 2020-11-20 | $3.00 | $3.11 | $2.92 | $2.94 | $2.94 | 11,900,732 |
| 2020-11-19 | $2.95 | $3.02 | $2.85 | $3.01 | $3.01 | 14,132,213 |
| 2020-11-18 | $3.25 | $3.31 | $3.01 | $3.02 | $3.02 | 19,725,562 |
| 2020-11-17 | $2.94 | $3.16 | $2.93 | $3.13 | $3.13 | 13,959,659 |
| 2020-11-16 | $3.05 | $3.05 | $2.88 | $2.98 | $2.98 | 15,235,230 |
| 2020-11-13 | $2.87 | $3.06 | $2.86 | $3.05 | $3.05 | 15,775,186 |
| 2020-11-12 | $2.84 | $2.96 | $2.80 | $2.86 | $2.86 | 22,474,313 |
| 2020-11-11 | $2.88 | $2.98 | $2.84 | $2.92 | $2.92 | 18,814,844 |
| 2020-11-10 | $2.61 | $2.84 | $2.55 | $2.83 | $2.83 | 19,983,764 |
| 2020-11-09 | $2.58 | $2.68 | $2.42 | $2.57 | $2.57 | 23,537,950 |
| 2020-11-06 | $2.62 | $2.66 | $2.49 | $2.50 | $2.50 | 15,168,091 |
| 2020-11-05 | $2.56 | $2.76 | $2.56 | $2.62 | $2.62 | 15,026,517 |
| 2020-11-04 | $2.61 | $2.63 | $2.52 | $2.55 | $2.55 | 12,464,377 |
| 2020-11-03 | $2.80 | $2.86 | $2.58 | $2.62 | $2.62 | 16,683,225 |
| 2020-11-02 | $2.64 | $2.80 | $2.45 | $2.76 | $2.76 | 20,445,196 |
| 2020-10-30 | $2.77 | $2.84 | $2.56 | $2.67 | $2.67 | 17,705,800 |
| 2020-10-29 | $2.80 | $2.84 | $2.66 | $2.76 | $2.76 | 23,380,412 |
| 2020-10-28 | $2.84 | $2.92 | $2.81 | $2.85 | $2.85 | 16,976,995 |
| 2020-10-27 | $3.01 | $3.02 | $2.84 | $2.88 | $2.88 | 14,286,394 |
| 2020-10-26 | $3.10 | $3.17 | $2.97 | $3.01 | $3.01 | 15,640,348 |
| 2020-10-23 | $3.15 | $3.22 | $3.04 | $3.14 | $3.14 | 14,601,007 |
| 2020-10-22 | $2.92 | $3.14 | $2.87 | $3.13 | $3.13 | 17,425,499 |
| 2020-10-21 | $2.92 | $3.05 | $2.86 | $2.87 | $2.87 | 12,599,946 |
| 2020-10-20 | $2.82 | $2.95 | $2.82 | $2.86 | $2.86 | 15,116,486 |
| 2020-10-19 | $2.78 | $2.86 | $2.73 | $2.81 | $2.81 | 9,563,991 |
| 2020-10-16 | $2.81 | $2.86 | $2.76 | $2.77 | $2.77 | 9,232,493 |
| 2020-10-15 | $2.75 | $2.86 | $2.72 | $2.80 | $2.80 | 11,089,984 |
| 2020-10-14 | $2.80 | $2.86 | $2.69 | $2.77 | $2.77 | 11,294,937 |
| 2020-10-13 | $2.97 | $3.02 | $2.80 | $2.81 | $2.81 | 10,946,035 |
| 2020-10-12 | $2.97 | $3.01 | $2.84 | $2.97 | $2.97 | 15,209,818 |
| 2020-10-09 | $2.99 | $3.10 | $2.88 | $2.92 | $2.92 | 25,595,163 |
| 2020-10-08 | $2.83 | $2.94 | $2.75 | $2.89 | $2.89 | 13,700,742 |
| 2020-10-07 | $2.59 | $2.82 | $2.59 | $2.80 | $2.80 | 17,792,154 |
| 2020-10-06 | $2.58 | $2.68 | $2.52 | $2.56 | $2.56 | 14,527,995 |
| 2020-10-05 | $2.39 | $2.58 | $2.39 | $2.55 | $2.55 | 13,119,871 |
| 2020-10-02 | $2.22 | $2.38 | $2.19 | $2.36 | $2.36 | 11,280,246 |
| 2020-10-01 | $2.33 | $2.33 | $2.18 | $2.27 | $2.27 | 21,317,667 |
| 2020-09-30 | $2.32 | $2.39 | $2.31 | $2.35 | $2.35 | 13,715,817 |
| 2020-09-29 | $2.49 | $2.50 | $2.25 | $2.36 | $2.36 | 21,187,371 |
| 2020-09-28 | $2.47 | $2.55 | $2.41 | $2.50 | $2.50 | 14,404,614 |
| 2020-09-25 | $2.51 | $2.57 | $2.40 | $2.47 | $2.47 | 11,760,360 |
| 2020-09-24 | $2.53 | $2.67 | $2.47 | $2.55 | $2.55 | 14,884,645 |
| 2020-09-23 | $2.55 | $2.61 | $2.50 | $2.52 | $2.52 | 12,008,659 |
| 2020-09-22 | $2.46 | $2.60 | $2.46 | $2.51 | $2.51 | 17,025,388 |
| 2020-09-21 | $2.38 | $2.52 | $2.29 | $2.48 | $2.48 | 25,694,039 |
| 2020-09-18 | $2.43 | $2.56 | $2.39 | $2.45 | $2.45 | 36,383,240 |
| 2020-09-17 | $2.39 | $2.46 | $2.35 | $2.41 | $2.41 | 24,206,939 |
| 2020-09-16 | $2.42 | $2.52 | $2.40 | $2.45 | $2.45 | 20,419,795 |
| 2020-09-15 | $2.45 | $2.47 | $2.37 | $2.40 | $2.40 | 14,907,689 |
| 2020-09-14 | $2.40 | $2.49 | $2.38 | $2.44 | $2.44 | 14,340,006 |
| 2020-09-11 | $2.43 | $2.43 | $2.31 | $2.34 | $2.34 | 13,949,335 |
| 2020-09-10 | $2.57 | $2.59 | $2.40 | $2.41 | $2.41 | 14,230,929 |
| 2020-09-09 | $2.48 | $2.57 | $2.44 | $2.56 | $2.56 | 10,224,298 |
| 2020-09-08 | $2.58 | $2.59 | $2.42 | $2.46 | $2.46 | 13,952,263 |
| 2020-09-04 | $2.59 | $2.64 | $2.49 | $2.60 | $2.60 | 11,381,059 |
| 2020-09-03 | $2.53 | $2.67 | $2.51 | $2.55 | $2.55 | 15,789,478 |
| 2020-09-02 | $2.65 | $2.66 | $2.51 | $2.53 | $2.53 | 15,273,756 |
| 2020-09-01 | $2.72 | $2.77 | $2.65 | $2.66 | $2.66 | 8,677,969 |
| 2020-08-31 | $2.84 | $2.86 | $2.67 | $2.78 | $2.78 | 13,286,152 |
| 2020-08-28 | $2.89 | $2.91 | $2.82 | $2.86 | $2.86 | 7,984,387 |
| 2020-08-27 | $2.85 | $2.93 | $2.82 | $2.89 | $2.89 | 10,879,156 |
| 2020-08-26 | $2.92 | $2.92 | $2.76 | $2.81 | $2.81 | 12,914,419 |
| 2020-08-25 | $2.91 | $2.95 | $2.82 | $2.94 | $2.94 | 11,452,254 |
| 2020-08-24 | $2.75 | $2.94 | $2.69 | $2.91 | $2.91 | 14,991,417 |
| 2020-08-21 | $2.64 | $2.72 | $2.61 | $2.70 | $2.70 | 13,453,596 |
| 2020-08-20 | $2.82 | $2.83 | $2.64 | $2.66 | $2.66 | 18,209,936 |
| 2020-08-19 | $2.85 | $2.94 | $2.81 | $2.83 | $2.83 | 15,754,321 |
| 2020-08-18 | $3.00 | $3.04 | $2.85 | $2.86 | $2.86 | 19,081,498 |
| 2020-08-17 | $3.10 | $3.10 | $2.93 | $2.97 | $2.97 | 16,902,930 |
| 2020-08-14 | $3.00 | $3.21 | $2.94 | $3.11 | $3.11 | 66,580,885 |
| 2020-08-13 | $3.04 | $3.04 | $2.72 | $2.92 | $2.92 | 45,263,535 |
| 2020-08-12 | $2.91 | $3.12 | $2.88 | $3.04 | $3.04 | 31,995,156 |
| 2020-08-11 | $3.21 | $3.25 | $3.01 | $3.04 | $3.04 | 13,473,318 |
| 2020-08-10 | $3.10 | $3.22 | $3.04 | $3.13 | $3.13 | 12,157,040 |
| 2020-08-07 | $2.89 | $3.09 | $2.86 | $3.06 | $3.06 | 14,916,385 |
| 2020-08-06 | $2.95 | $2.98 | $2.86 | $2.90 | $2.90 | 9,015,180 |
| 2020-08-05 | $3.00 | $3.14 | $2.90 | $2.95 | $2.95 | 16,282,918 |
| 2020-08-04 | $2.69 | $2.95 | $2.66 | $2.93 | $2.93 | 16,160,257 |
| 2020-08-03 | $2.51 | $2.78 | $2.48 | $2.72 | $2.72 | 19,363,397 |
| 2020-07-31 | $2.50 | $2.60 | $2.34 | $2.43 | $2.43 | 14,004,844 |
| 2020-07-30 | $2.54 | $2.58 | $2.47 | $2.49 | $2.49 | 11,500,070 |
| 2020-07-29 | $2.50 | $2.62 | $2.49 | $2.62 | $2.62 | 8,545,541 |
| 2020-07-28 | $2.46 | $2.59 | $2.45 | $2.50 | $2.50 | 9,085,195 |
| 2020-07-27 | $2.63 | $2.64 | $2.41 | $2.44 | $2.44 | 14,838,407 |
| 2020-07-24 | $2.59 | $2.82 | $2.57 | $2.64 | $2.64 | 13,044,377 |
| 2020-07-23 | $2.50 | $2.64 | $2.44 | $2.58 | $2.58 | 17,871,116 |
| 2020-07-22 | $2.61 | $2.65 | $2.46 | $2.48 | $2.48 | 21,768,548 |
| 2020-07-21 | $2.65 | $2.77 | $2.62 | $2.64 | $2.64 | 15,801,032 |
| 2020-07-20 | $2.63 | $2.71 | $2.61 | $2.63 | $2.63 | 13,231,822 |
| 2020-07-17 | $2.63 | $2.70 | $2.59 | $2.63 | $2.63 | 12,110,500 |
| 2020-07-16 | $2.66 | $2.75 | $2.60 | $2.61 | $2.61 | 11,569,200 |
| 2020-07-15 | $2.69 | $2.70 | $2.59 | $2.67 | $2.67 | 11,411,700 |
| 2020-07-14 | $2.52 | $2.63 | $2.47 | $2.61 | $2.61 | 9,273,900 |
| 2020-07-13 | $2.71 | $2.79 | $2.49 | $2.50 | $2.50 | 11,665,200 |
| 2020-07-10 | $2.60 | $2.72 | $2.59 | $2.69 | $2.69 | 11,551,000 |
| 2020-07-09 | $2.73 | $2.80 | $2.59 | $2.61 | $2.61 | 12,734,000 |
| 2020-07-08 | $2.82 | $2.84 | $2.67 | $2.68 | $2.68 | 8,408,900 |
| 2020-07-07 | $2.74 | $2.89 | $2.70 | $2.80 | $2.80 | 16,284,500 |
| 2020-07-06 | $2.76 | $2.89 | $2.69 | $2.76 | $2.76 | 18,905,200 |
| 2020-07-02 | $2.60 | $2.71 | $2.56 | $2.65 | $2.65 | 9,509,800 |
| 2020-07-01 | $2.53 | $2.61 | $2.49 | $2.52 | $2.52 | 7,897,400 |
| 2020-06-30 | $2.51 | $2.56 | $2.41 | $2.56 | $2.56 | 9,602,400 |
| 2020-06-29 | $2.45 | $2.57 | $2.40 | $2.53 | $2.53 | 10,927,200 |
| 2020-06-26 | $2.47 | $2.49 | $2.37 | $2.40 | $2.40 | 17,679,004 |
| 2020-06-25 | $2.53 | $2.63 | $2.45 | $2.51 | $2.51 | 14,512,912 |
| 2020-06-24 | $2.60 | $2.70 | $2.55 | $2.55 | $2.55 | 10,801,752 |
| 2020-06-23 | $2.74 | $2.76 | $2.60 | $2.64 | $2.64 | 10,455,473 |
| 2020-06-22 | $2.78 | $2.79 | $2.57 | $2.70 | $2.70 | 15,714,582 |
| 2020-06-19 | $3.04 | $3.04 | $2.74 | $2.75 | $2.75 | 55,882,553 |
| 2020-06-18 | $3.16 | $3.35 | $2.92 | $2.96 | $2.96 | 25,135,001 |
| 2020-06-17 | $3.34 | $3.37 | $3.16 | $3.16 | $3.16 | 14,506,388 |
| 2020-06-16 | $3.45 | $3.45 | $3.25 | $3.36 | $3.36 | 12,361,658 |
| 2020-06-15 | $3.12 | $3.42 | $3.07 | $3.33 | $3.33 | 11,410,335 |
| 2020-06-12 | $3.47 | $3.50 | $3.20 | $3.32 | $3.32 | 16,985,494 |
| 2020-06-11 | $3.21 | $3.51 | $3.19 | $3.28 | $3.28 | 17,915,155 |
| 2020-06-10 | $3.68 | $3.75 | $3.45 | $3.46 | $3.46 | 15,678,765 |
| 2020-06-09 | $3.65 | $3.90 | $3.52 | $3.74 | $3.74 | 17,378,950 |
| 2020-06-08 | $3.45 | $3.80 | $3.26 | $3.80 | $3.80 | 25,707,726 |
| 2020-06-05 | $3.13 | $3.45 | $3.09 | $3.34 | $3.34 | 27,645,710 |
| 2020-06-04 | $3.09 | $3.17 | $3.03 | $3.12 | $3.12 | 9,523,084 |
| 2020-06-03 | $3.17 | $3.17 | $3.05 | $3.14 | $3.14 | 12,020,790 |
| 2020-06-02 | $3.08 | $3.21 | $3.01 | $3.10 | $3.10 | 10,049,213 |
| 2020-06-01 | $3.00 | $3.18 | $2.96 | $3.09 | $3.09 | 14,108,725 |
| 2020-05-29 | $3.00 | $3.09 | $2.94 | $3.01 | $3.01 | 10,552,346 |
| 2020-05-28 | $3.20 | $3.23 | $2.96 | $2.97 | $2.97 | 11,068,641 |
| 2020-05-27 | $3.11 | $3.27 | $3.01 | $3.24 | $3.24 | 12,118,834 |
| 2020-05-26 | $2.96 | $3.19 | $2.88 | $3.14 | $3.14 | 15,612,237 |
| 2020-05-22 | $2.89 | $2.94 | $2.82 | $2.90 | $2.90 | 9,829,033 |
| 2020-05-21 | $2.88 | $2.98 | $2.82 | $2.95 | $2.95 | 13,002,834 |
| 2020-05-20 | $2.97 | $3.09 | $2.82 | $2.90 | $2.90 | 11,864,047 |
| 2020-05-19 | $2.94 | $3.13 | $2.87 | $2.94 | $2.94 | 9,646,696 |
| 2020-05-18 | $2.82 | $2.95 | $2.80 | $2.92 | $2.92 | 13,474,039 |
| 2020-05-15 | $2.66 | $2.76 | $2.65 | $2.70 | $2.70 | 5,960,768 |
| 2020-05-14 | $2.73 | $2.79 | $2.47 | $2.63 | $2.63 | 17,291,763 |
| 2020-05-13 | $3.14 | $3.15 | $2.77 | $2.78 | $2.78 | 13,607,969 |
| 2020-05-12 | $3.08 | $3.39 | $3.07 | $3.09 | $3.09 | 19,385,556 |
| 2020-05-11 | $3.14 | $3.30 | $3.07 | $3.08 | $3.08 | 13,012,038 |
| 2020-05-08 | $2.92 | $3.21 | $2.86 | $3.20 | $3.20 | 13,792,918 |
| 2020-05-07 | $2.87 | $2.97 | $2.79 | $2.89 | $2.89 | 11,671,322 |
| 2020-05-06 | $2.95 | $3.01 | $2.82 | $2.85 | $2.85 | 14,013,386 |
| 2020-05-05 | $3.10 | $3.12 | $2.95 | $2.99 | $2.99 | 15,519,368 |
| 2020-05-04 | $2.78 | $2.97 | $2.69 | $2.97 | $2.97 | 17,109,755 |
| 2020-05-01 | $3.00 | $3.10 | $2.73 | $2.74 | $2.74 | 18,269,263 |
| 2020-04-30 | $3.02 | $3.32 | $3.00 | $3.23 | $3.23 | 17,040,713 |
| 2020-04-29 | $2.88 | $3.09 | $2.88 | $3.06 | $3.06 | 15,105,405 |
| 2020-04-28 | $3.11 | $3.20 | $2.90 | $2.96 | $2.96 | 16,432,829 |
| 2020-04-27 | $3.07 | $3.21 | $2.84 | $3.14 | $3.14 | 20,715,016 |
| 2020-04-24 | $3.12 | $3.22 | $2.97 | $3.14 | $3.14 | 16,275,170 |
| 2020-04-23 | $3.17 | $3.19 | $2.97 | $3.06 | $3.06 | 18,177,196 |
| 2020-04-22 | $3.20 | $3.29 | $3.10 | $3.15 | $3.15 | 18,615,262 |
| 2020-04-21 | $2.89 | $3.18 | $2.89 | $3.14 | $3.14 | 29,684,588 |
| 2020-04-20 | $2.50 | $3.02 | $2.49 | $2.94 | $2.94 | 35,665,331 |
| 2020-04-17 | $2.41 | $2.68 | $2.34 | $2.66 | $2.66 | 21,452,784 |
| 2020-04-16 | $2.32 | $2.47 | $2.30 | $2.39 | $2.39 | 20,064,943 |
| 2020-04-15 | $2.19 | $2.39 | $2.10 | $2.34 | $2.34 | 14,688,358 |
| 2020-04-14 | $2.42 | $2.42 | $2.20 | $2.26 | $2.26 | 26,620,805 |
| 2020-04-13 | $2.55 | $2.64 | $2.39 | $2.43 | $2.43 | 32,853,075 |
| 2020-04-09 | $2.40 | $2.77 | $2.36 | $2.51 | $2.51 | 36,006,415 |
| 2020-04-08 | $2.05 | $2.42 | $2.04 | $2.38 | $2.38 | 24,904,778 |
| 2020-04-07 | $1.97 | $2.15 | $1.93 | $2.07 | $2.07 | 22,829,976 |
| 2020-04-06 | $1.86 | $1.96 | $1.81 | $1.95 | $1.95 | 17,144,851 |
| 2020-04-03 | $1.71 | $1.98 | $1.68 | $1.89 | $1.89 | 25,348,046 |
| 2020-04-02 | $1.69 | $1.82 | $1.55 | $1.70 | $1.70 | 36,365,023 |
| 2020-04-01 | $1.63 | $1.79 | $1.58 | $1.63 | $1.63 | 16,585,896 |
| 2020-03-31 | $1.68 | $1.75 | $1.64 | $1.69 | $1.69 | 17,997,084 |
| 2020-03-30 | $1.71 | $1.73 | $1.54 | $1.66 | $1.66 | 26,820,208 |
| 2020-03-27 | $1.68 | $1.80 | $1.63 | $1.69 | $1.69 | 20,748,661 |
| 2020-03-26 | $1.89 | $1.97 | $1.62 | $1.67 | $1.67 | 22,228,257 |
| 2020-03-25 | $1.83 | $2.11 | $1.78 | $1.86 | $1.86 | 25,894,530 |
| 2020-03-24 | $2.03 | $2.06 | $1.72 | $1.98 | $1.98 | 35,658,812 |
| 2020-03-23 | $2.05 | $2.16 | $1.97 | $1.99 | $1.99 | 24,702,238 |
| 2020-03-20 | $2.11 | $2.15 | $1.91 | $2.08 | $2.08 | 37,327,852 |
| 2020-03-19 | $2.08 | $2.18 | $1.96 | $2.13 | $2.13 | 39,726,634 |
| 2020-03-18 | $1.98 | $2.25 | $1.85 | $2.05 | $2.05 | 49,083,746 |
| 2020-03-17 | $1.91 | $2.49 | $1.85 | $2.12 | $2.12 | 56,388,057 |
| 2020-03-16 | $1.40 | $2.24 | $1.37 | $1.96 | $1.96 | 59,563,285 |
| 2020-03-13 | $1.59 | $1.93 | $1.38 | $1.77 | $1.77 | 62,121,144 |
| 2020-03-12 | $1.21 | $1.52 | $1.17 | $1.48 | $1.48 | 39,632,443 |
| 2020-03-11 | $1.44 | $1.59 | $1.25 | $1.30 | $1.30 | 35,131,554 |
| 2020-03-10 | $1.65 | $1.69 | $1.15 | $1.47 | $1.47 | 47,190,158 |
| 2020-03-09 | $1.07 | $1.61 | $1.06 | $1.53 | $1.53 | 64,742,217 |
| 2020-03-06 | $1.21 | $1.37 | $1.15 | $1.31 | $1.31 | 39,511,507 |
| 2020-03-05 | $1.27 | $1.28 | $1.19 | $1.26 | $1.26 | 27,803,217 |
| 2020-03-04 | $1.39 | $1.40 | $1.24 | $1.28 | $1.28 | 30,447,358 |
| 2020-03-03 | $1.47 | $1.48 | $1.28 | $1.35 | $1.35 | 27,139,880 |
| 2020-03-02 | $1.44 | $1.50 | $1.32 | $1.45 | $1.45 | 31,198,188 |
| 2020-02-28 | $1.35 | $1.48 | $1.21 | $1.42 | $1.42 | 44,872,044 |
| 2020-02-27 | $1.26 | $1.36 | $1.15 | $1.30 | $1.30 | 28,659,144 |
| 2020-02-26 | $1.51 | $1.56 | $1.38 | $1.41 | $1.41 | 19,291,392 |
| 2020-02-25 | $1.55 | $1.57 | $1.38 | $1.50 | $1.50 | 24,315,062 |
| 2020-02-24 | $1.60 | $1.61 | $1.52 | $1.55 | $1.55 | 20,801,862 |
| 2020-02-21 | $1.70 | $1.70 | $1.64 | $1.66 | $1.66 | 13,306,856 |
| 2020-02-20 | $1.72 | $1.78 | $1.69 | $1.73 | $1.73 | 19,803,799 |
| 2020-02-19 | $1.63 | $1.73 | $1.61 | $1.72 | $1.72 | 19,387,666 |
| 2020-02-18 | $1.58 | $1.64 | $1.56 | $1.61 | $1.61 | 16,666,148 |
| 2020-02-14 | $1.60 | $1.62 | $1.54 | $1.56 | $1.56 | 17,811,334 |
| 2020-02-13 | $1.58 | $1.65 | $1.56 | $1.59 | $1.59 | 12,053,041 |
| 2020-02-12 | $1.60 | $1.64 | $1.54 | $1.58 | $1.58 | 20,660,542 |
| 2020-02-11 | $1.54 | $1.59 | $1.54 | $1.57 | $1.57 | 9,857,640 |
| 2020-02-10 | $1.60 | $1.61 | $1.49 | $1.52 | $1.52 | 24,422,159 |
| 2020-02-07 | $1.67 | $1.71 | $1.65 | $1.66 | $1.66 | 15,829,748 |
| 2020-02-06 | $1.78 | $1.78 | $1.67 | $1.70 | $1.70 | 17,877,792 |
| 2020-02-05 | $1.63 | $1.79 | $1.63 | $1.75 | $1.75 | 26,780,457 |
| 2020-02-04 | $1.62 | $1.63 | $1.58 | $1.60 | $1.60 | 18,704,348 |
| 2020-02-03 | $1.63 | $1.65 | $1.54 | $1.58 | $1.58 | 18,156,589 |
| 2020-01-31 | $1.55 | $1.59 | $1.51 | $1.57 | $1.57 | 27,009,170 |
| 2020-01-30 | $1.52 | $1.58 | $1.51 | $1.56 | $1.56 | 19,033,938 |
| 2020-01-29 | $1.68 | $1.71 | $1.55 | $1.55 | $1.55 | 33,437,143 |
| 2020-01-28 | $1.75 | $1.75 | $1.64 | $1.66 | $1.66 | 32,212,144 |
| 2020-01-27 | $1.68 | $1.72 | $1.63 | $1.71 | $1.71 | 22,772,573 |
| 2020-01-24 | $1.73 | $1.73 | $1.67 | $1.71 | $1.71 | 27,261,057 |
| 2020-01-23 | $1.72 | $1.75 | $1.67 | $1.73 | $1.73 | 24,048,598 |
| 2020-01-22 | $1.73 | $1.73 | $1.68 | $1.72 | $1.72 | 16,911,001 |
| 2020-01-21 | $1.85 | $1.85 | $1.67 | $1.72 | $1.72 | 36,048,970 |
| 2020-01-17 | $1.95 | $1.96 | $1.85 | $1.86 | $1.86 | 27,327,459 |
| 2020-01-16 | $2.00 | $2.08 | $1.93 | $1.94 | $1.94 | 24,298,174 |
| 2020-01-15 | $2.02 | $2.03 | $1.96 | $1.97 | $1.97 | 16,213,938 |
| 2020-01-14 | $2.04 | $2.11 | $2.00 | $2.05 | $2.05 | 18,719,580 |
| 2020-01-13 | $2.09 | $2.11 | $1.96 | $2.05 | $2.05 | 29,136,817 |
| 2020-01-10 | $2.08 | $2.13 | $2.05 | $2.12 | $2.12 | 18,643,498 |
| 2020-01-09 | $2.16 | $2.18 | $2.01 | $2.08 | $2.08 | 30,438,636 |
| 2020-01-08 | $2.38 | $2.39 | $2.15 | $2.17 | $2.17 | 26,324,391 |
| 2020-01-07 | $2.35 | $2.39 | $2.31 | $2.36 | $2.36 | 16,014,876 |
| 2020-01-06 | $2.35 | $2.39 | $2.32 | $2.35 | $2.35 | 17,172,659 |
| 2020-01-03 | $2.37 | $2.40 | $2.30 | $2.33 | $2.33 | 22,846,110 |
| 2020-01-02 | $2.43 | $2.45 | $2.27 | $2.31 | $2.31 | 24,600,204 |
| 2019-12-31 | $2.31 | $2.47 | $2.30 | $2.42 | $2.42 | 17,481,196 |
| 2019-12-30 | $2.28 | $2.40 | $2.27 | $2.33 | $2.33 | 19,964,810 |
| 2019-12-27 | $2.35 | $2.36 | $2.25 | $2.27 | $2.27 | 13,692,508 |
| 2019-12-26 | $2.39 | $2.42 | $2.33 | $2.35 | $2.35 | 10,306,069 |
| 2019-12-24 | $2.37 | $2.42 | $2.33 | $2.34 | $2.34 | 6,650,907 |
| 2019-12-23 | $2.30 | $2.40 | $2.29 | $2.38 | $2.38 | 20,368,078 |
| 2019-12-20 | $2.44 | $2.44 | $2.30 | $2.30 | $2.30 | 109,853,335 |
| 2019-12-19 | $2.28 | $2.45 | $2.28 | $2.42 | $2.42 | 25,697,011 |
| 2019-12-18 | $2.28 | $2.35 | $2.24 | $2.29 | $2.29 | 30,797,739 |
| 2019-12-17 | $2.15 | $2.33 | $2.14 | $2.30 | $2.30 | 29,416,221 |
| 2019-12-16 | $2.03 | $2.23 | $2.01 | $2.14 | $2.14 | 41,679,697 |
| 2019-12-13 | $2.20 | $2.20 | $1.97 | $1.99 | $1.99 | 26,707,539 |
| 2019-12-12 | $2.02 | $2.17 | $2.00 | $2.12 | $2.12 | 23,889,563 |
| 2019-12-11 | $2.03 | $2.06 | $1.98 | $2.01 | $2.01 | 13,461,471 |
| 2019-12-10 | $1.99 | $2.08 | $1.99 | $2.03 | $2.03 | 14,909,219 |
| 2019-12-09 | $2.01 | $2.06 | $1.98 | $2.02 | $2.02 | 25,314,213 |
| 2019-12-06 | $1.93 | $2.11 | $1.93 | $2.05 | $2.05 | 27,115,904 |
| 2019-12-05 | $1.94 | $1.98 | $1.90 | $1.96 | $1.96 | 20,561,481 |
| 2019-12-04 | $1.86 | $1.95 | $1.85 | $1.92 | $1.92 | 17,752,349 |
| 2019-12-03 | $1.81 | $1.88 | $1.78 | $1.84 | $1.84 | 17,061,542 |
| 2019-12-02 | $1.85 | $1.86 | $1.78 | $1.82 | $1.82 | 15,931,421 |
| 2019-11-29 | $1.89 | $1.93 | $1.77 | $1.82 | $1.82 | 12,056,549 |
| 2019-11-27 | $1.89 | $1.99 | $1.88 | $1.95 | $1.95 | 24,599,569 |
| 2019-11-26 | $1.93 | $1.93 | $1.83 | $1.89 | $1.89 | 29,449,351 |
| 2019-11-25 | $1.91 | $1.96 | $1.89 | $1.95 | $1.95 | 21,435,375 |
| 2019-11-22 | $1.87 | $1.99 | $1.81 | $1.95 | $1.95 | 23,568,430 |
| 2019-11-21 | $1.85 | $1.87 | $1.78 | $1.85 | $1.85 | 20,572,965 |
| 2019-11-20 | $1.91 | $1.94 | $1.78 | $1.83 | $1.83 | 34,578,933 |
| 2019-11-19 | $1.95 | $1.96 | $1.87 | $1.90 | $1.90 | 14,316,683 |
| 2019-11-18 | $2.12 | $2.12 | $1.94 | $1.97 | $1.97 | 25,956,614 |
| 2019-11-15 | $2.13 | $2.19 | $2.11 | $2.15 | $2.15 | 18,432,979 |
| 2019-11-14 | $2.15 | $2.21 | $2.08 | $2.11 | $2.11 | 25,121,856 |
| 2019-11-13 | $2.11 | $2.20 | $2.08 | $2.14 | $2.14 | 18,015,350 |
| 2019-11-12 | $2.13 | $2.19 | $2.07 | $2.15 | $2.15 | 23,902,365 |
| 2019-11-11 | $2.20 | $2.22 | $2.06 | $2.12 | $2.12 | 25,717,582 |
| 2019-11-08 | $2.28 | $2.32 | $2.22 | $2.28 | $2.28 | 18,534,659 |
| 2019-11-07 | $2.30 | $2.37 | $2.25 | $2.30 | $2.30 | 18,795,297 |
| 2019-11-06 | $2.28 | $2.37 | $2.24 | $2.25 | $2.25 | 19,718,003 |
| 2019-11-05 | $2.33 | $2.45 | $2.25 | $2.29 | $2.29 | 19,559,061 |
| 2019-11-04 | $2.18 | $2.35 | $2.18 | $2.30 | $2.30 | 22,710,975 |
| 2019-11-01 | $2.06 | $2.15 | $2.05 | $2.11 | $2.11 | 18,875,702 |
| 2019-10-31 | $2.12 | $2.13 | $1.99 | $2.05 | $2.05 | 20,237,071 |
| 2019-10-30 | $2.26 | $2.30 | $2.09 | $2.10 | $2.10 | 19,492,051 |
| 2019-10-29 | $2.11 | $2.30 | $2.09 | $2.23 | $2.23 | 24,669,590 |
| 2019-10-28 | $2.16 | $2.25 | $2.11 | $2.15 | $2.15 | 21,415,214 |
| 2019-10-25 | $2.01 | $2.13 | $1.94 | $2.12 | $2.12 | 21,172,689 |
| 2019-10-24 | $2.13 | $2.13 | $1.97 | $1.99 | $1.99 | 16,623,436 |
| 2019-10-23 | $2.03 | $2.15 | $1.97 | $2.09 | $2.09 | 12,109,588 |
| 2019-10-22 | $2.05 | $2.11 | $1.97 | $2.03 | $2.03 | 11,302,730 |
| 2019-10-21 | $2.01 | $2.05 | $1.92 | $2.02 | $2.02 | 18,924,894 |
| 2019-10-18 | $2.14 | $2.17 | $2.00 | $2.01 | $2.01 | 20,282,586 |
| 2019-10-17 | $2.04 | $2.18 | $1.99 | $2.15 | $2.15 | 21,047,476 |
| 2019-10-16 | $2.07 | $2.15 | $2.01 | $2.02 | $2.02 | 16,582,235 |
| 2019-10-15 | $2.00 | $2.13 | $1.97 | $2.03 | $2.03 | 17,674,285 |
| 2019-10-14 | $1.93 | $2.02 | $1.89 | $1.98 | $1.98 | 17,589,080 |
| 2019-10-11 | $1.92 | $2.00 | $1.86 | $1.95 | $1.95 | 24,640,348 |
| 2019-10-10 | $1.81 | $1.88 | $1.75 | $1.85 | $1.85 | 15,365,581 |
| 2019-10-09 | $1.83 | $1.86 | $1.76 | $1.77 | $1.77 | 14,811,598 |
| 2019-10-08 | $1.83 | $1.88 | $1.79 | $1.79 | $1.79 | 16,384,563 |
| 2019-10-07 | $1.85 | $1.90 | $1.79 | $1.86 | $1.86 | 18,309,121 |
| 2019-10-04 | $1.83 | $1.91 | $1.71 | $1.88 | $1.88 | 20,241,385 |
| 2019-10-03 | $1.90 | $1.92 | $1.76 | $1.82 | $1.82 | 20,993,579 |
| 2019-10-02 | $1.86 | $2.01 | $1.85 | $1.89 | $1.89 | 25,332,069 |
| 2019-10-01 | $1.95 | $2.02 | $1.87 | $1.89 | $1.89 | 23,758,587 |
| 2019-09-30 | $2.00 | $2.01 | $1.87 | $1.93 | $1.93 | 20,835,172 |
| 2019-09-27 | $1.96 | $2.07 | $1.95 | $2.04 | $2.04 | 15,751,042 |
| 2019-09-26 | $2.04 | $2.06 | $1.93 | $2.01 | $2.01 | 25,404,629 |
| 2019-09-25 | $2.02 | $2.09 | $2.00 | $2.05 | $2.05 | 13,895,620 |
| 2019-09-24 | $2.08 | $2.10 | $2.02 | $2.06 | $2.06 | 16,166,300 |
| 2019-09-23 | $2.06 | $2.11 | $2.01 | $2.06 | $2.06 | 14,117,323 |
| 2019-09-20 | $2.07 | $2.10 | $2.01 | $2.09 | $2.09 | 27,040,667 |
| 2019-09-19 | $2.16 | $2.34 | $2.00 | $2.03 | $2.03 | 31,111,873 |
| 2019-09-18 | $2.19 | $2.23 | $2.07 | $2.13 | $2.13 | 17,522,607 |
| 2019-09-17 | $2.25 | $2.36 | $2.10 | $2.21 | $2.21 | 27,478,259 |
| 2019-09-16 | $2.46 | $2.50 | $2.26 | $2.28 | $2.28 | 47,148,648 |
| 2019-09-13 | $2.16 | $2.27 | $2.11 | $2.23 | $2.23 | 15,790,858 |
| 2019-09-12 | $2.25 | $2.26 | $2.08 | $2.14 | $2.14 | 23,733,735 |
| 2019-09-11 | $2.24 | $2.43 | $2.21 | $2.32 | $2.32 | 24,463,125 |
| 2019-09-10 | $2.33 | $2.58 | $2.19 | $2.21 | $2.21 | 43,345,284 |
| 2019-09-09 | $1.99 | $2.26 | $1.98 | $2.25 | $2.25 | 32,431,259 |
| 2019-09-06 | $1.93 | $2.00 | $1.83 | $1.93 | $1.93 | 23,440,462 |
| 2019-09-05 | $1.86 | $2.02 | $1.81 | $1.95 | $1.95 | 31,712,217 |
| 2019-09-04 | $1.68 | $1.79 | $1.64 | $1.77 | $1.77 | 22,706,739 |
| 2019-09-03 | $1.57 | $1.68 | $1.56 | $1.64 | $1.64 | 17,602,339 |
| 2019-08-30 | $1.72 | $1.74 | $1.56 | $1.58 | $1.58 | 19,966,072 |
| 2019-08-29 | $1.70 | $1.79 | $1.68 | $1.74 | $1.74 | 17,976,047 |
| 2019-08-28 | $1.67 | $1.74 | $1.65 | $1.68 | $1.68 | 17,941,814 |
| 2019-08-27 | $1.72 | $1.75 | $1.64 | $1.64 | $1.64 | 14,387,553 |
| 2019-08-26 | $1.74 | $1.77 | $1.67 | $1.71 | $1.71 | 18,735,034 |
| 2019-08-23 | $1.80 | $1.83 | $1.68 | $1.69 | $1.69 | 16,448,071 |
| 2019-08-22 | $1.84 | $1.90 | $1.80 | $1.83 | $1.83 | 14,549,703 |
| 2019-08-21 | $1.89 | $1.94 | $1.81 | $1.84 | $1.84 | 13,994,740 |
| 2019-08-20 | $1.95 | $1.95 | $1.81 | $1.85 | $1.85 | 12,786,333 |
| 2019-08-19 | $1.83 | $1.99 | $1.79 | $1.95 | $1.95 | 16,882,585 |
| 2019-08-16 | $1.72 | $1.80 | $1.68 | $1.80 | $1.80 | 16,538,574 |
| 2019-08-15 | $1.73 | $1.77 | $1.69 | $1.72 | $1.72 | 11,968,685 |
| 2019-08-14 | $1.78 | $1.81 | $1.68 | $1.73 | $1.73 | 15,716,730 |
| 2019-08-13 | $1.82 | $1.94 | $1.75 | $1.80 | $1.80 | 25,500,033 |
| 2019-08-12 | $1.90 | $1.92 | $1.76 | $1.84 | $1.84 | 22,107,857 |
| 2019-08-09 | $1.91 | $2.00 | $1.88 | $1.90 | $1.90 | 19,627,250 |
| 2019-08-08 | $1.90 | $1.99 | $1.88 | $1.91 | $1.91 | 15,987,358 |
| 2019-08-07 | $1.76 | $1.93 | $1.64 | $1.89 | $1.89 | 29,300,244 |
| 2019-08-06 | $1.97 | $2.01 | $1.81 | $1.85 | $1.85 | 19,068,572 |
| 2019-08-05 | $2.01 | $2.02 | $1.92 | $1.94 | $1.94 | 18,939,991 |
| 2019-08-02 | $2.13 | $2.15 | $1.99 | $2.06 | $2.06 | 16,942,154 |
| 2019-08-01 | $2.20 | $2.26 | $2.07 | $2.13 | $2.13 | 30,866,178 |
| 2019-07-31 | $2.22 | $2.36 | $2.17 | $2.20 | $2.20 | 30,212,748 |
| 2019-07-30 | $1.91 | $2.29 | $1.86 | $2.19 | $2.19 | 40,474,123 |
| 2019-07-29 | $2.03 | $2.05 | $1.86 | $1.91 | $1.91 | 36,676,644 |
| 2019-07-26 | $2.17 | $2.19 | $2.02 | $2.04 | $2.04 | 32,737,401 |
| 2019-07-25 | $2.39 | $2.41 | $2.17 | $2.17 | $2.17 | 31,058,328 |
| 2019-07-24 | $2.46 | $2.53 | $2.35 | $2.36 | $2.36 | 22,123,454 |
| 2019-07-23 | $2.40 | $2.48 | $2.40 | $2.46 | $2.46 | 15,649,159 |
| 2019-07-22 | $2.44 | $2.49 | $2.38 | $2.39 | $2.39 | 14,176,144 |
| 2019-07-19 | $2.41 | $2.47 | $2.37 | $2.44 | $2.44 | 14,953,580 |
| 2019-07-18 | $2.42 | $2.47 | $2.36 | $2.41 | $2.41 | 21,901,838 |
| 2019-07-17 | $2.55 | $2.57 | $2.38 | $2.42 | $2.42 | 20,559,500 |
| 2019-07-16 | $2.63 | $2.66 | $2.49 | $2.54 | $2.54 | 14,502,465 |
| 2019-07-15 | $2.72 | $2.74 | $2.60 | $2.63 | $2.63 | 14,540,080 |
| 2019-07-12 | $2.73 | $2.74 | $2.63 | $2.72 | $2.72 | 21,877,701 |
| 2019-07-11 | $2.90 | $2.92 | $2.68 | $2.70 | $2.70 | 25,544,314 |
| 2019-07-10 | $2.85 | $2.92 | $2.81 | $2.89 | $2.89 | 15,543,978 |
| 2019-07-09 | $2.82 | $2.87 | $2.77 | $2.84 | $2.84 | 11,452,076 |
| 2019-07-08 | $2.91 | $2.98 | $2.81 | $2.82 | $2.82 | 14,930,538 |
| 2019-07-05 | $2.86 | $2.99 | $2.86 | $2.95 | $2.95 | 13,785,185 |
| 2019-07-03 | $2.90 | $2.91 | $2.83 | $2.85 | $2.85 | 9,106,212 |
| 2019-07-02 | $3.06 | $3.06 | $2.85 | $2.88 | $2.88 | 29,383,259 |
| 2019-07-01 | $3.21 | $3.21 | $3.04 | $3.06 | $3.06 | 26,734,322 |
| 2019-06-28 | $3.08 | $3.18 | $3.05 | $3.16 | $3.16 | 20,808,612 |
| 2019-06-27 | $3.05 | $3.14 | $3.02 | $3.06 | $3.06 | 12,478,959 |
| 2019-06-26 | $3.08 | $3.16 | $3.03 | $3.05 | $3.05 | 16,303,844 |
| 2019-06-25 | $3.22 | $3.24 | $3.02 | $3.03 | $3.03 | 25,061,702 |
| 2019-06-24 | $3.16 | $3.28 | $3.16 | $3.23 | $3.23 | 17,978,193 |
| 2019-06-21 | $3.20 | $3.22 | $3.11 | $3.15 | $3.15 | 23,349,393 |
| 2019-06-20 | $3.25 | $3.40 | $3.15 | $3.18 | $3.18 | 27,935,357 |
| 2019-06-19 | $3.33 | $3.36 | $3.18 | $3.19 | $3.19 | 16,110,293 |
| 2019-06-18 | $3.29 | $3.43 | $3.27 | $3.34 | $3.34 | 12,749,594 |
| 2019-06-17 | $3.15 | $3.31 | $3.12 | $3.27 | $3.27 | 11,089,519 |
| 2019-06-14 | $3.20 | $3.28 | $3.11 | $3.18 | $3.18 | 17,019,268 |
| 2019-06-13 | $3.19 | $3.21 | $3.05 | $3.21 | $3.21 | 19,982,933 |
| 2019-06-12 | $3.28 | $3.34 | $3.11 | $3.13 | $3.13 | 18,836,463 |
| 2019-06-11 | $3.44 | $3.46 | $3.28 | $3.34 | $3.34 | 22,257,690 |
| 2019-06-10 | $3.51 | $3.61 | $3.37 | $3.39 | $3.39 | 15,462,328 |
| 2019-06-07 | $3.49 | $3.59 | $3.36 | $3.50 | $3.50 | 21,493,182 |
| 2019-06-06 | $3.47 | $3.60 | $3.44 | $3.48 | $3.48 | 11,736,003 |
| 2019-06-05 | $3.68 | $3.69 | $3.36 | $3.51 | $3.51 | 19,239,002 |
| 2019-06-04 | $3.66 | $3.83 | $3.65 | $3.73 | $3.73 | 14,625,692 |
| 2019-06-03 | $3.60 | $3.70 | $3.56 | $3.69 | $3.69 | 21,598,046 |
| 2019-05-31 | $3.47 | $3.64 | $3.45 | $3.59 | $3.59 | 16,127,276 |
| 2019-05-30 | $3.68 | $3.81 | $3.56 | $3.57 | $3.57 | 16,155,962 |
| 2019-05-29 | $3.55 | $3.83 | $3.54 | $3.82 | $3.82 | 16,714,220 |
| 2019-05-28 | $3.76 | $3.78 | $3.57 | $3.63 | $3.63 | 16,659,861 |
| 2019-05-24 | $3.71 | $3.79 | $3.66 | $3.79 | $3.79 | 12,627,886 |
| 2019-05-23 | $3.72 | $3.81 | $3.56 | $3.68 | $3.68 | 19,654,601 |
| 2019-05-22 | $3.89 | $3.91 | $3.76 | $3.77 | $3.77 | 11,723,745 |
| 2019-05-21 | $3.82 | $3.95 | $3.79 | $3.95 | $3.95 | 11,474,431 |
| 2019-05-20 | $3.88 | $3.90 | $3.78 | $3.80 | $3.80 | 11,888,026 |
| 2019-05-17 | $4.02 | $4.05 | $3.89 | $3.89 | $3.89 | 10,993,899 |
| 2019-05-16 | $4.12 | $4.15 | $4.01 | $4.07 | $4.07 | 15,883,856 |
| 2019-05-15 | $4.05 | $4.12 | $4.00 | $4.10 | $4.10 | 10,762,030 |
| 2019-05-14 | $4.01 | $4.12 | $3.99 | $4.10 | $4.10 | 10,045,493 |
| 2019-05-13 | $4.19 | $4.20 | $3.92 | $3.94 | $3.94 | 14,460,264 |
| 2019-05-10 | $4.15 | $4.25 | $4.09 | $4.23 | $4.23 | 9,175,253 |
| 2019-05-09 | $4.10 | $4.21 | $4.03 | $4.16 | $4.16 | 12,031,975 |
| 2019-05-08 | $4.00 | $4.19 | $3.99 | $4.12 | $4.12 | 16,450,906 |
| 2019-05-07 | $3.91 | $4.03 | $3.89 | $4.01 | $4.01 | 13,757,202 |
| 2019-05-06 | $3.83 | $3.99 | $3.81 | $3.95 | $3.95 | 12,143,142 |
| 2019-05-03 | $3.84 | $4.00 | $3.82 | $3.93 | $3.93 | 13,531,304 |
| 2019-05-02 | $3.81 | $3.89 | $3.75 | $3.80 | $3.80 | 13,243,467 |
| 2019-05-01 | $3.95 | $4.01 | $3.85 | $3.87 | $3.87 | 14,684,457 |
| 2019-04-30 | $4.13 | $4.14 | $3.94 | $3.95 | $3.95 | 18,251,437 |
| 2019-04-29 | $4.14 | $4.19 | $4.03 | $4.12 | $4.12 | 17,921,577 |
| 2019-04-26 | $4.26 | $4.43 | $4.07 | $4.14 | $4.14 | 35,863,131 |
| 2019-04-25 | $4.17 | $4.22 | $4.02 | $4.06 | $4.06 | 25,529,066 |
| 2019-04-24 | $4.21 | $4.22 | $4.12 | $4.16 | $4.16 | 15,648,333 |
| 2019-04-23 | $4.16 | $4.29 | $4.12 | $4.15 | $4.15 | 26,401,606 |
| 2019-04-22 | $4.24 | $4.29 | $4.04 | $4.16 | $4.16 | 22,392,239 |
| 2019-04-18 | $4.44 | $4.46 | $4.13 | $4.15 | $4.15 | 31,266,170 |
| 2019-04-17 | $4.61 | $4.62 | $4.40 | $4.46 | $4.46 | 15,475,880 |
| 2019-04-16 | $4.58 | $4.60 | $4.51 | $4.58 | $4.58 | 10,706,974 |
| 2019-04-15 | $4.56 | $4.69 | $4.50 | $4.56 | $4.56 | 10,568,265 |
| 2019-04-12 | $4.58 | $4.61 | $4.51 | $4.59 | $4.59 | 12,776,911 |
| 2019-04-11 | $4.69 | $4.72 | $4.44 | $4.47 | $4.47 | 24,893,496 |
| 2019-04-10 | $4.86 | $4.90 | $4.68 | $4.73 | $4.73 | 13,607,491 |
| 2019-04-09 | $4.77 | $4.89 | $4.69 | $4.82 | $4.82 | 16,202,427 |
| 2019-04-08 | $4.72 | $4.83 | $4.72 | $4.77 | $4.77 | 18,456,490 |
| 2019-04-05 | $4.65 | $4.73 | $4.60 | $4.71 | $4.71 | 12,713,035 |
| 2019-04-04 | $4.50 | $4.65 | $4.47 | $4.65 | $4.65 | 13,014,780 |
| 2019-04-03 | $4.61 | $4.68 | $4.42 | $4.49 | $4.49 | 17,156,926 |
| 2019-04-02 | $4.68 | $4.68 | $4.55 | $4.60 | $4.60 | 15,724,385 |
| 2019-04-01 | $4.74 | $4.77 | $4.62 | $4.67 | $4.67 | 13,903,554 |
| 2019-03-29 | $4.74 | $4.77 | $4.65 | $4.69 | $4.69 | 16,458,756 |
| 2019-03-28 | $4.53 | $4.71 | $4.52 | $4.70 | $4.70 | 16,695,812 |
| 2019-03-27 | $4.56 | $4.68 | $4.47 | $4.54 | $4.54 | 16,597,975 |
| 2019-03-26 | $4.57 | $4.70 | $4.54 | $4.58 | $4.58 | 20,751,371 |
| 2019-03-25 | $4.42 | $4.58 | $4.38 | $4.47 | $4.47 | 14,629,365 |
| 2019-03-22 | $4.62 | $4.62 | $4.42 | $4.43 | $4.43 | 13,479,849 |
| 2019-03-21 | $4.57 | $4.73 | $4.56 | $4.71 | $4.71 | 17,592,071 |
| 2019-03-20 | $4.33 | $4.62 | $4.33 | $4.58 | $4.58 | 18,822,034 |
| 2019-03-19 | $4.56 | $4.57 | $4.34 | $4.36 | $4.36 | 13,008,174 |
| 2019-03-18 | $4.36 | $4.53 | $4.32 | $4.53 | $4.53 | 14,417,163 |
| 2019-03-15 | $4.36 | $4.44 | $4.28 | $4.32 | $4.32 | 24,961,983 |
| 2019-03-14 | $4.45 | $4.54 | $4.42 | $4.46 | $4.46 | 10,705,163 |
| 2019-03-13 | $4.45 | $4.53 | $4.37 | $4.47 | $4.47 | 12,896,860 |
| 2019-03-12 | $4.26 | $4.41 | $4.25 | $4.40 | $4.40 | 15,819,988 |
| 2019-03-11 | $4.30 | $4.30 | $4.13 | $4.23 | $4.23 | 19,143,687 |
| 2019-03-08 | $4.30 | $4.35 | $4.19 | $4.27 | $4.27 | 17,214,279 |
| 2019-03-07 | $4.66 | $4.68 | $4.41 | $4.42 | $4.42 | 17,546,166 |
| 2019-03-06 | $4.64 | $4.70 | $4.55 | $4.63 | $4.63 | 18,651,015 |
| 2019-03-05 | $4.72 | $4.77 | $4.60 | $4.68 | $4.68 | 14,935,250 |
| 2019-03-04 | $4.59 | $4.78 | $4.56 | $4.72 | $4.72 | 22,257,646 |
| 2019-03-01 | $4.37 | $4.55 | $4.34 | $4.55 | $4.55 | 26,087,136 |
| 2019-02-28 | $4.33 | $4.34 | $4.19 | $4.23 | $4.23 | 17,853,075 |
| 2019-02-27 | $4.41 | $4.45 | $4.28 | $4.29 | $4.29 | 9,592,614 |
| 2019-02-26 | $4.42 | $4.56 | $4.31 | $4.34 | $4.34 | 13,268,098 |
| 2019-02-25 | $4.23 | $4.48 | $4.22 | $4.41 | $4.41 | 13,170,628 |
| 2019-02-22 | $4.34 | $4.36 | $4.20 | $4.24 | $4.24 | 11,121,196 |
| 2019-02-21 | $4.33 | $4.38 | $4.26 | $4.28 | $4.28 | 14,511,318 |
| 2019-02-20 | $4.17 | $4.36 | $4.16 | $4.33 | $4.33 | 12,987,507 |
| 2019-02-19 | $4.19 | $4.26 | $4.16 | $4.17 | $4.17 | 12,068,827 |
| 2019-02-15 | $4.06 | $4.19 | $4.02 | $4.19 | $4.19 | 16,721,848 |
| 2019-02-14 | $4.05 | $4.10 | $4.00 | $4.01 | $4.01 | 13,604,400 |
| 2019-02-13 | $4.01 | $4.13 | $4.00 | $4.05 | $4.05 | 15,722,507 |
| 2019-02-12 | $4.02 | $4.10 | $4.00 | $4.01 | $4.01 | 14,432,790 |
| 2019-02-11 | $3.80 | $4.00 | $3.78 | $3.94 | $3.94 | 15,005,151 |
| 2019-02-08 | $3.69 | $3.84 | $3.69 | $3.80 | $3.80 | 21,353,884 |
| 2019-02-07 | $3.94 | $3.96 | $3.64 | $3.72 | $3.72 | 31,926,056 |
| 2019-02-06 | $4.22 | $4.25 | $3.90 | $3.98 | $3.98 | 37,830,659 |
| 2019-02-05 | $4.34 | $4.42 | $4.23 | $4.24 | $4.24 | 13,359,206 |
| 2019-02-04 | $4.33 | $4.38 | $4.21 | $4.35 | $4.35 | 14,932,392 |
| 2019-02-01 | $4.40 | $4.43 | $4.32 | $4.38 | $4.38 | 13,488,083 |
| 2019-01-31 | $4.63 | $4.64 | $4.32 | $4.37 | $4.37 | 18,265,709 |
| 2019-01-30 | $4.48 | $4.65 | $4.45 | $4.60 | $4.60 | 11,411,886 |
| 2019-01-29 | $4.44 | $4.50 | $4.39 | $4.47 | $4.47 | 11,722,241 |
| 2019-01-28 | $4.42 | $4.47 | $4.36 | $4.39 | $4.39 | 12,047,573 |
| 2019-01-25 | $4.35 | $4.54 | $4.34 | $4.53 | $4.53 | 18,197,034 |
| 2019-01-24 | $4.21 | $4.38 | $4.17 | $4.35 | $4.35 | 12,289,413 |
| 2019-01-23 | $4.35 | $4.36 | $4.14 | $4.21 | $4.21 | 13,490,095 |
| 2019-01-22 | $4.53 | $4.55 | $4.26 | $4.27 | $4.27 | 17,075,633 |
| 2019-01-18 | $4.50 | $4.65 | $4.47 | $4.59 | $4.59 | 16,633,706 |
| 2019-01-17 | $4.35 | $4.48 | $4.31 | $4.45 | $4.45 | 12,544,453 |
| 2019-01-16 | $4.38 | $4.52 | $4.36 | $4.39 | $4.39 | 18,338,202 |
| 2019-01-15 | $4.41 | $4.49 | $4.34 | $4.41 | $4.41 | 12,720,860 |
| 2019-01-14 | $4.29 | $4.47 | $4.29 | $4.38 | $4.38 | 17,454,744 |
| 2019-01-11 | $4.26 | $4.40 | $4.23 | $4.35 | $4.35 | 13,592,676 |
| 2019-01-10 | $4.30 | $4.33 | $4.12 | $4.30 | $4.30 | 20,156,516 |
| 2019-01-09 | $4.16 | $4.37 | $4.12 | $4.37 | $4.37 | 22,623,832 |
| 2019-01-08 | $4.14 | $4.20 | $4.05 | $4.11 | $4.11 | 18,597,299 |
| 2019-01-07 | $3.95 | $4.18 | $3.87 | $4.07 | $4.07 | 22,494,020 |
| 2019-01-04 | $3.69 | $3.92 | $3.67 | $3.90 | $3.90 | 26,295,104 |
| 2019-01-03 | $3.72 | $3.80 | $3.55 | $3.64 | $3.64 | 21,698,507 |
| 2019-01-02 | $3.34 | $3.80 | $3.32 | $3.72 | $3.72 | 27,989,322 |
| 2018-12-31 | $3.57 | $3.59 | $3.37 | $3.41 | $3.41 | 20,961,661 |
| 2018-12-28 | $3.68 | $3.74 | $3.49 | $3.53 | $3.53 | 17,809,124 |
| 2018-12-27 | $3.58 | $3.68 | $3.48 | $3.68 | $3.68 | 19,668,196 |
| 2018-12-26 | $3.28 | $3.68 | $3.23 | $3.66 | $3.66 | 23,954,195 |
| 2018-12-24 | $3.36 | $3.40 | $3.24 | $3.25 | $3.25 | 11,263,146 |
| 2018-12-21 | $3.46 | $3.56 | $3.42 | $3.43 | $3.43 | 30,170,951 |
| 2018-12-20 | $3.54 | $3.68 | $3.43 | $3.46 | $3.46 | 24,766,146 |
| 2018-12-19 | $3.66 | $3.80 | $3.54 | $3.59 | $3.59 | 20,992,375 |
| 2018-12-18 | $3.66 | $3.76 | $3.63 | $3.66 | $3.66 | 16,522,008 |
| 2018-12-17 | $3.75 | $3.89 | $3.61 | $3.62 | $3.62 | 21,921,692 |
| 2018-12-14 | $4.10 | $4.15 | $3.79 | $3.80 | $3.80 | 26,921,860 |
| 2018-12-13 | $4.10 | $4.19 | $4.05 | $4.15 | $4.15 | 21,774,360 |
| 2018-12-12 | $4.27 | $4.31 | $4.06 | $4.08 | $4.08 | 22,194,886 |
| 2018-12-11 | $4.28 | $4.41 | $4.23 | $4.24 | $4.24 | 20,973,991 |
| 2018-12-10 | $4.33 | $4.44 | $4.20 | $4.22 | $4.22 | 19,472,056 |
| 2018-12-07 | $4.51 | $4.63 | $4.37 | $4.39 | $4.39 | 19,106,770 |
| 2018-12-06 | $4.39 | $4.46 | $4.28 | $4.42 | $4.42 | 23,517,716 |
| 2018-12-04 | $4.67 | $4.73 | $4.48 | $4.51 | $4.51 | 23,660,563 |
| 2018-12-03 | $4.94 | $4.96 | $4.54 | $4.64 | $4.64 | 31,908,417 |
| 2018-11-30 | $4.88 | $4.95 | $4.81 | $4.82 | $4.82 | 18,939,122 |
| 2018-11-29 | $4.94 | $5.02 | $4.84 | $4.92 | $4.92 | 19,162,945 |
| 2018-11-28 | $4.87 | $4.99 | $4.76 | $4.95 | $4.95 | 17,089,456 |
| 2018-11-27 | $5.01 | $5.08 | $4.83 | $4.84 | $4.84 | 19,294,667 |
| 2018-11-26 | $5.14 | $5.23 | $5.00 | $5.05 | $5.05 | 14,321,113 |
| 2018-11-23 | $5.07 | $5.24 | $5.05 | $5.13 | $5.13 | 7,397,843 |
| 2018-11-21 | $5.09 | $5.30 | $5.08 | $5.25 | $5.25 | 23,881,689 |
| 2018-11-20 | $5.23 | $5.28 | $4.97 | $5.05 | $5.05 | 26,280,323 |
| 2018-11-19 | $5.34 | $5.52 | $5.32 | $5.40 | $5.40 | 18,939,515 |
| 2018-11-16 | $5.46 | $5.53 | $5.29 | $5.39 | $5.39 | 22,167,656 |
| 2018-11-15 | $5.57 | $5.71 | $5.42 | $5.45 | $5.45 | 25,017,485 |
| 2018-11-14 | $6.01 | $6.08 | $5.53 | $5.73 | $5.73 | 33,740,658 |
| 2018-11-13 | $5.85 | $6.23 | $5.77 | $5.82 | $5.82 | 43,052,998 |
| 2018-11-12 | $5.85 | $5.93 | $5.72 | $5.79 | $5.79 | 16,649,540 |
| 2018-11-09 | $5.71 | $5.94 | $5.62 | $5.75 | $5.75 | 18,874,265 |
| 2018-11-08 | $5.78 | $5.92 | $5.70 | $5.71 | $5.71 | 17,496,809 |
| 2018-11-07 | $5.90 | $5.91 | $5.62 | $5.81 | $5.81 | 14,453,977 |
| 2018-11-06 | $5.88 | $5.97 | $5.73 | $5.83 | $5.83 | 14,592,638 |
| 2018-11-05 | $5.73 | $5.90 | $5.60 | $5.89 | $5.89 | 27,404,057 |
| 2018-11-02 | $5.50 | $5.52 | $5.31 | $5.40 | $5.40 | 17,559,458 |
| 2018-11-01 | $5.39 | $5.62 | $5.35 | $5.48 | $5.48 | 22,728,526 |
| 2018-10-31 | $5.28 | $5.44 | $5.21 | $5.34 | $5.34 | 21,179,577 |
| 2018-10-30 | $5.02 | $5.28 | $4.99 | $5.22 | $5.22 | 21,980,928 |
| 2018-10-29 | $4.96 | $5.21 | $4.88 | $5.03 | $5.03 | 28,781,352 |
| 2018-10-26 | $4.95 | $5.09 | $4.73 | $4.94 | $4.94 | 26,571,322 |
| 2018-10-25 | $4.95 | $5.05 | $4.81 | $5.04 | $5.04 | 22,654,418 |
| 2018-10-24 | $5.33 | $5.33 | $4.85 | $4.86 | $4.86 | 20,800,475 |
| 2018-10-23 | $5.27 | $5.33 | $5.15 | $5.26 | $5.26 | 14,922,949 |
| 2018-10-22 | $5.53 | $5.60 | $5.34 | $5.37 | $5.37 | 18,365,578 |
| 2018-10-19 | $5.55 | $5.72 | $5.52 | $5.56 | $5.56 | 9,854,496 |
| 2018-10-18 | $5.40 | $5.62 | $5.40 | $5.55 | $5.55 | 18,247,785 |
| 2018-10-17 | $5.66 | $5.73 | $5.44 | $5.49 | $5.49 | 25,542,030 |
| 2018-10-16 | $5.61 | $5.74 | $5.54 | $5.67 | $5.67 | 14,362,715 |
| 2018-10-15 | $5.41 | $5.63 | $5.37 | $5.60 | $5.60 | 15,473,568 |
| 2018-10-12 | $5.50 | $5.51 | $5.24 | $5.34 | $5.34 | 19,167,105 |
| 2018-10-11 | $5.37 | $5.57 | $5.28 | $5.32 | $5.32 | 22,434,908 |
| 2018-10-10 | $5.76 | $5.78 | $5.49 | $5.50 | $5.50 | 22,894,490 |
| 2018-10-09 | $5.65 | $5.85 | $5.57 | $5.75 | $5.75 | 23,569,915 |
| 2018-10-08 | $5.25 | $5.72 | $5.21 | $5.63 | $5.63 | 26,364,486 |
| 2018-10-05 | $5.28 | $5.32 | $5.15 | $5.28 | $5.28 | 15,112,840 |
| 2018-10-04 | $5.30 | $5.44 | $5.21 | $5.27 | $5.27 | 24,117,064 |
| 2018-10-03 | $5.20 | $5.41 | $5.16 | $5.34 | $5.34 | 25,116,026 |
| 2018-10-02 | $5.14 | $5.31 | $5.12 | $5.16 | $5.16 | 22,162,240 |
| 2018-10-01 | $5.23 | $5.23 | $5.07 | $5.12 | $5.12 | 20,428,775 |
| 2018-09-28 | $5.15 | $5.23 | $5.07 | $5.11 | $5.11 | 26,202,890 |
| 2018-09-27 | $5.22 | $5.34 | $5.20 | $5.21 | $5.21 | 16,363,954 |
| 2018-09-26 | $5.67 | $5.70 | $5.16 | $5.17 | $5.17 | 42,912,133 |
| 2018-09-25 | $5.74 | $5.81 | $5.66 | $5.74 | $5.74 | 15,859,074 |
| 2018-09-24 | $5.81 | $5.84 | $5.67 | $5.73 | $5.73 | 17,197,931 |
| 2018-09-21 | $5.66 | $5.79 | $5.61 | $5.75 | $5.75 | 44,680,538 |
| 2018-09-20 | $5.56 | $5.69 | $5.48 | $5.64 | $5.64 | 23,176,556 |
| 2018-09-19 | $5.21 | $5.54 | $5.18 | $5.51 | $5.51 | 24,139,551 |
| 2018-09-18 | $5.13 | $5.25 | $5.10 | $5.18 | $5.18 | 16,559,635 |
| 2018-09-17 | $5.00 | $5.09 | $4.95 | $5.05 | $5.05 | 18,252,030 |
| 2018-09-14 | $4.94 | $5.07 | $4.93 | $4.97 | $4.97 | 13,458,089 |
| 2018-09-13 | $5.06 | $5.10 | $4.92 | $4.92 | $4.92 | 15,503,120 |
| 2018-09-12 | $5.02 | $5.14 | $4.96 | $5.07 | $5.07 | 19,871,420 |
| 2018-09-11 | $4.86 | $5.02 | $4.82 | $4.92 | $4.92 | 16,485,222 |
| 2018-09-10 | $4.86 | $5.05 | $4.77 | $4.88 | $4.88 | 22,164,819 |
| 2018-09-07 | $4.89 | $5.00 | $4.83 | $4.83 | $4.83 | 24,080,889 |
| 2018-09-06 | $5.23 | $5.24 | $4.87 | $4.97 | $4.97 | 36,832,175 |
| 2018-09-05 | $5.30 | $5.34 | $5.14 | $5.28 | $5.28 | 18,847,553 |
| 2018-09-04 | $5.87 | $5.94 | $5.29 | $5.34 | $5.34 | 35,528,400 |
| 2018-08-31 | $5.58 | $5.63 | $5.50 | $5.62 | $5.62 | 10,022,388 |
| 2018-08-30 | $5.57 | $5.65 | $5.51 | $5.60 | $5.60 | 12,053,669 |
| 2018-08-29 | $5.52 | $5.67 | $5.44 | $5.56 | $5.56 | 11,028,575 |
| 2018-08-28 | $5.66 | $5.72 | $5.48 | $5.51 | $5.51 | 13,529,619 |
| 2018-08-27 | $5.61 | $5.73 | $5.57 | $5.66 | $5.66 | 10,533,673 |
| 2018-08-24 | $5.63 | $5.73 | $5.59 | $5.66 | $5.66 | 9,921,129 |
| 2018-08-23 | $5.61 | $5.64 | $5.46 | $5.58 | $5.58 | 11,198,938 |
| 2018-08-22 | $5.55 | $5.74 | $5.53 | $5.66 | $5.66 | 17,664,842 |
| 2018-08-21 | $5.28 | $5.51 | $5.28 | $5.50 | $5.50 | 18,018,492 |
| 2018-08-20 | $5.15 | $5.27 | $5.14 | $5.24 | $5.24 | 12,131,413 |
| 2018-08-17 | $5.12 | $5.24 | $5.12 | $5.14 | $5.14 | 11,292,912 |
| 2018-08-16 | $5.12 | $5.23 | $5.10 | $5.12 | $5.12 | 15,364,096 |
| 2018-08-15 | $5.39 | $5.39 | $5.02 | $5.09 | $5.09 | 26,342,087 |
| 2018-08-14 | $5.42 | $5.53 | $5.39 | $5.44 | $5.44 | 19,412,721 |
| 2018-08-13 | $5.53 | $5.57 | $5.33 | $5.34 | $5.34 | 18,921,993 |
| 2018-08-10 | $5.41 | $5.60 | $5.39 | $5.56 | $5.56 | 18,125,419 |
| 2018-08-09 | $5.44 | $5.58 | $5.38 | $5.42 | $5.42 | 16,415,446 |
| 2018-08-08 | $5.31 | $5.51 | $5.30 | $5.43 | $5.43 | 17,600,999 |
| 2018-08-07 | $5.23 | $5.39 | $5.20 | $5.32 | $5.32 | 12,877,349 |
| 2018-08-06 | $5.09 | $5.21 | $5.07 | $5.17 | $5.17 | 10,949,202 |
| 2018-08-03 | $5.00 | $5.19 | $4.89 | $5.09 | $5.09 | 27,158,004 |
| 2018-08-02 | $4.94 | $5.04 | $4.85 | $4.90 | $4.90 | 23,226,636 |
| 2018-08-01 | $5.06 | $5.10 | $4.91 | $5.00 | $5.00 | 14,584,555 |
| 2018-07-31 | $5.04 | $5.23 | $5.00 | $5.14 | $5.14 | 27,353,957 |
| 2018-07-30 | $4.98 | $5.05 | $4.95 | $5.01 | $5.01 | 10,928,491 |
| 2018-07-27 | $5.05 | $5.19 | $4.75 | $4.95 | $4.95 | 40,257,044 |
| 2018-07-26 | $5.29 | $5.43 | $5.24 | $5.28 | $5.28 | 15,947,760 |
| 2018-07-25 | $5.30 | $5.34 | $5.19 | $5.25 | $5.25 | 12,967,667 |
| 2018-07-24 | $5.34 | $5.41 | $5.27 | $5.29 | $5.29 | 12,540,169 |
| 2018-07-23 | $5.37 | $5.37 | $5.25 | $5.29 | $5.29 | 9,681,901 |
| 2018-07-20 | $5.37 | $5.38 | $5.28 | $5.32 | $5.32 | 9,488,491 |
| 2018-07-19 | $5.17 | $5.38 | $5.14 | $5.36 | $5.36 | 12,708,400 |
| 2018-07-18 | $5.22 | $5.23 | $5.10 | $5.18 | $5.18 | 13,550,109 |
| 2018-07-17 | $5.20 | $5.36 | $5.19 | $5.24 | $5.24 | 13,788,592 |
| 2018-07-16 | $5.28 | $5.33 | $5.17 | $5.22 | $5.22 | 15,779,279 |
| 2018-07-13 | $5.34 | $5.50 | $5.29 | $5.38 | $5.38 | 10,125,058 |
| 2018-07-12 | $5.51 | $5.52 | $5.29 | $5.35 | $5.35 | 15,886,125 |
| 2018-07-11 | $5.43 | $5.60 | $5.40 | $5.47 | $5.47 | 20,746,970 |
| 2018-07-10 | $5.64 | $5.66 | $5.45 | $5.48 | $5.48 | 17,856,124 |
| 2018-07-09 | $5.52 | $5.61 | $5.45 | $5.60 | $5.60 | 16,772,598 |
| 2018-07-06 | $5.29 | $5.49 | $5.28 | $5.48 | $5.48 | 11,390,155 |
| 2018-07-05 | $5.35 | $5.37 | $5.27 | $5.32 | $5.32 | 17,899,016 |
| 2018-07-03 | $5.32 | $5.37 | $5.23 | $5.32 | $5.32 | 9,264,578 |
| 2018-07-02 | $5.25 | $5.29 | $5.15 | $5.24 | $5.24 | 13,823,810 |
| 2018-06-29 | $5.35 | $5.47 | $5.29 | $5.30 | $5.30 | 14,634,996 |
| 2018-06-28 | $5.36 | $5.38 | $5.22 | $5.35 | $5.35 | 12,378,826 |
| 2018-06-27 | $5.46 | $5.49 | $5.30 | $5.36 | $5.36 | 21,414,652 |
| 2018-06-26 | $5.29 | $5.42 | $5.19 | $5.38 | $5.38 | 17,291,696 |
| 2018-06-25 | $5.45 | $5.52 | $5.21 | $5.28 | $5.28 | 20,526,982 |
| 2018-06-22 | $5.48 | $5.53 | $5.35 | $5.47 | $5.47 | 85,813,785 |
| 2018-06-21 | $5.33 | $5.49 | $5.25 | $5.27 | $5.27 | 19,822,297 |
| 2018-06-20 | $5.38 | $5.43 | $5.26 | $5.37 | $5.37 | 19,222,336 |
| 2018-06-19 | $5.23 | $5.33 | $5.17 | $5.32 | $5.32 | 12,724,555 |
| 2018-06-18 | $5.15 | $5.39 | $5.13 | $5.31 | $5.31 | 15,559,264 |
| 2018-06-15 | $5.17 | $5.30 | $5.15 | $5.16 | $5.16 | 19,167,070 |
| 2018-06-14 | $5.26 | $5.28 | $5.12 | $5.20 | $5.20 | 14,947,807 |
| 2018-06-13 | $5.10 | $5.26 | $5.08 | $5.20 | $5.20 | 14,625,541 |
| 2018-06-12 | $5.15 | $5.22 | $5.06 | $5.11 | $5.11 | 13,079,638 |
| 2018-06-11 | $4.94 | $5.14 | $4.92 | $5.12 | $5.12 | 16,088,193 |
| 2018-06-08 | $4.87 | $4.97 | $4.75 | $4.88 | $4.88 | 16,714,077 |
| 2018-06-07 | $4.78 | $4.92 | $4.75 | $4.90 | $4.90 | 14,893,885 |
| 2018-06-06 | $4.72 | $4.79 | $4.68 | $4.70 | $4.70 | 9,385,475 |
| 2018-06-05 | $4.74 | $4.78 | $4.64 | $4.68 | $4.68 | 11,339,198 |
| 2018-06-04 | $4.82 | $4.92 | $4.67 | $4.77 | $4.77 | 16,315,088 |
| 2018-06-01 | $4.73 | $4.91 | $4.73 | $4.82 | $4.82 | 13,035,653 |
| 2018-05-31 | $4.67 | $4.79 | $4.65 | $4.73 | $4.73 | 14,013,790 |
| 2018-05-30 | $4.48 | $4.74 | $4.48 | $4.68 | $4.68 | 15,361,392 |
| 2018-05-29 | $4.38 | $4.53 | $4.36 | $4.46 | $4.46 | 10,675,127 |
| 2018-05-25 | $4.35 | $4.46 | $4.28 | $4.45 | $4.45 | 11,536,540 |
| 2018-05-24 | $4.53 | $4.66 | $4.43 | $4.45 | $4.45 | 14,808,064 |
| 2018-05-23 | $4.64 | $4.68 | $4.50 | $4.61 | $4.61 | 14,734,785 |
| 2018-05-22 | $4.78 | $4.93 | $4.65 | $4.66 | $4.66 | 22,755,550 |
| 2018-05-21 | $4.60 | $4.74 | $4.55 | $4.73 | $4.73 | 14,112,656 |
| 2018-05-18 | $4.69 | $4.75 | $4.48 | $4.52 | $4.52 | 14,099,297 |
| 2018-05-17 | $4.65 | $4.74 | $4.57 | $4.65 | $4.65 | 19,853,282 |
| 2018-05-16 | $4.46 | $4.63 | $4.45 | $4.63 | $4.63 | 12,685,516 |
| 2018-05-15 | $4.44 | $4.53 | $4.40 | $4.49 | $4.49 | 12,784,493 |
| 2018-05-14 | $4.33 | $4.48 | $4.28 | $4.42 | $4.42 | 11,807,269 |
| 2018-05-11 | $4.34 | $4.36 | $4.27 | $4.28 | $4.28 | 7,767,784 |
| 2018-05-10 | $4.29 | $4.39 | $4.25 | $4.33 | $4.33 | 11,018,104 |
| 2018-05-09 | $4.20 | $4.42 | $4.18 | $4.29 | $4.29 | 19,865,670 |
| 2018-05-08 | $4.08 | $4.16 | $3.96 | $4.16 | $4.16 | 14,800,655 |
| 2018-05-07 | $4.07 | $4.22 | $4.05 | $4.08 | $4.08 | 21,346,248 |
| 2018-05-04 | $3.98 | $4.10 | $3.91 | $4.03 | $4.03 | 24,076,227 |
| 2018-05-03 | $4.16 | $4.24 | $3.93 | $3.96 | $3.96 | 22,402,242 |
| 2018-05-02 | $4.15 | $4.29 | $4.13 | $4.21 | $4.21 | 10,287,401 |
| 2018-05-01 | $4.10 | $4.21 | $4.05 | $4.21 | $4.21 | 12,879,564 |
| 2018-04-30 | $4.19 | $4.20 | $4.01 | $4.10 | $4.10 | 20,594,707 |
| 2018-04-27 | $4.65 | $4.66 | $4.18 | $4.19 | $4.19 | 28,951,141 |
| 2018-04-26 | $4.53 | $4.55 | $4.38 | $4.52 | $4.52 | 19,279,661 |
| 2018-04-25 | $4.26 | $4.47 | $4.23 | $4.46 | $4.46 | 15,499,120 |
| 2018-04-24 | $4.32 | $4.43 | $4.27 | $4.28 | $4.28 | 18,324,918 |
| 2018-04-23 | $4.25 | $4.29 | $4.12 | $4.27 | $4.27 | 13,614,054 |
| 2018-04-20 | $4.34 | $4.35 | $4.17 | $4.25 | $4.25 | 21,227,612 |
| 2018-04-19 | $4.60 | $4.64 | $4.33 | $4.36 | $4.36 | 18,257,797 |
| 2018-04-18 | $4.51 | $4.67 | $4.50 | $4.53 | $4.53 | 15,491,023 |
| 2018-04-17 | $4.38 | $4.52 | $4.33 | $4.47 | $4.47 | 15,096,166 |
| 2018-04-16 | $4.48 | $4.53 | $4.38 | $4.43 | $4.43 | 10,383,738 |
| 2018-04-13 | $4.54 | $4.57 | $4.47 | $4.49 | $4.49 | 11,447,261 |
| 2018-04-12 | $4.59 | $4.59 | $4.43 | $4.53 | $4.53 | 8,732,901 |
| 2018-04-11 | $4.48 | $4.58 | $4.45 | $4.51 | $4.51 | 11,617,736 |
| 2018-04-10 | $4.33 | $4.48 | $4.30 | $4.44 | $4.44 | 14,366,771 |
| 2018-04-09 | $4.27 | $4.37 | $4.23 | $4.27 | $4.27 | 8,834,350 |
| 2018-04-06 | $4.35 | $4.41 | $4.18 | $4.26 | $4.26 | 11,835,803 |
| 2018-04-05 | $4.29 | $4.43 | $4.26 | $4.41 | $4.41 | 12,377,659 |
| 2018-04-04 | $4.15 | $4.29 | $4.10 | $4.29 | $4.29 | 16,782,896 |
| 2018-04-03 | $4.10 | $4.24 | $4.02 | $4.22 | $4.22 | 13,872,824 |
| 2018-04-02 | $4.31 | $4.32 | $4.04 | $4.10 | $4.10 | 14,349,485 |
| 2018-03-29 | $4.32 | $4.43 | $4.28 | $4.33 | $4.33 | 18,732,564 |
| 2018-03-28 | $4.26 | $4.33 | $4.19 | $4.32 | $4.32 | 12,090,753 |
| 2018-03-27 | $4.45 | $4.45 | $4.24 | $4.28 | $4.28 | 17,157,636 |
| 2018-03-26 | $4.47 | $4.50 | $4.22 | $4.47 | $4.47 | 18,330,563 |
| 2018-03-23 | $4.41 | $4.59 | $4.32 | $4.41 | $4.41 | 15,034,733 |
| 2018-03-22 | $4.47 | $4.53 | $4.36 | $4.37 | $4.37 | 10,264,410 |
| 2018-03-21 | $4.40 | $4.56 | $4.37 | $4.55 | $4.55 | 15,431,363 |
| 2018-03-20 | $4.36 | $4.43 | $4.32 | $4.39 | $4.39 | 14,013,859 |
| 2018-03-19 | $4.37 | $4.45 | $4.25 | $4.33 | $4.33 | 16,404,644 |
| 2018-03-16 | $4.30 | $4.50 | $4.27 | $4.46 | $4.46 | 22,046,435 |
| 2018-03-15 | $4.46 | $4.51 | $4.22 | $4.28 | $4.28 | 21,662,591 |
| 2018-03-14 | $4.49 | $4.50 | $4.37 | $4.43 | $4.43 | 13,948,666 |
| 2018-03-13 | $4.50 | $4.59 | $4.44 | $4.52 | $4.52 | 19,534,412 |
| 2018-03-12 | $4.45 | $4.57 | $4.37 | $4.52 | $4.52 | 28,902,704 |
| 2018-03-09 | $4.27 | $4.39 | $4.21 | $4.35 | $4.35 | 18,908,551 |
| 2018-03-08 | $4.14 | $4.27 | $4.14 | $4.27 | $4.27 | 21,317,788 |
| 2018-03-07 | $4.33 | $4.40 | $4.06 | $4.16 | $4.16 | 24,623,351 |
| 2018-03-06 | $4.49 | $4.54 | $4.34 | $4.40 | $4.40 | 22,335,447 |
| 2018-03-05 | $4.43 | $4.64 | $4.30 | $4.45 | $4.45 | 33,056,956 |
| 2018-03-02 | $3.83 | $4.48 | $3.74 | $4.47 | $4.47 | 51,886,798 |
| 2018-03-01 | $3.59 | $3.72 | $3.55 | $3.71 | $3.71 | 23,317,224 |
| 2018-02-28 | $3.76 | $3.78 | $3.56 | $3.57 | $3.57 | 16,906,990 |
| 2018-02-27 | $3.72 | $3.85 | $3.68 | $3.69 | $3.69 | 18,463,938 |
| 2018-02-26 | $3.74 | $3.80 | $3.64 | $3.72 | $3.72 | 13,060,711 |
| 2018-02-23 | $3.75 | $3.83 | $3.58 | $3.74 | $3.74 | 24,847,266 |
| 2018-02-22 | $3.57 | $3.88 | $3.55 | $3.69 | $3.69 | 29,664,181 |
| 2018-02-21 | $3.69 | $3.73 | $3.50 | $3.50 | $3.50 | 17,186,592 |
| 2018-02-20 | $3.63 | $3.82 | $3.62 | $3.66 | $3.66 | 17,997,362 |
| 2018-02-16 | $3.71 | $3.75 | $3.56 | $3.58 | $3.58 | 15,300,195 |
| 2018-02-15 | $3.74 | $3.77 | $3.54 | $3.71 | $3.71 | 29,948,693 |
| 2018-02-14 | $3.49 | $3.79 | $3.45 | $3.67 | $3.67 | 31,697,544 |
| 2018-02-13 | $3.63 | $3.72 | $3.52 | $3.55 | $3.55 | 17,971,041 |
| 2018-02-12 | $3.71 | $3.76 | $3.57 | $3.65 | $3.65 | 22,351,327 |
| 2018-02-09 | $3.67 | $3.75 | $3.42 | $3.69 | $3.69 | 43,003,495 |
| 2018-02-08 | $3.85 | $3.97 | $3.59 | $3.64 | $3.64 | 55,019,534 |
| 2018-02-07 | $4.01 | $4.01 | $3.60 | $3.60 | $3.60 | 24,786,107 |
| 2018-02-06 | $3.75 | $3.99 | $3.70 | $3.94 | $3.94 | 30,287,568 |
| 2018-02-05 | $3.97 | $4.14 | $3.77 | $3.85 | $3.85 | 32,399,297 |
| 2018-02-02 | $4.16 | $4.21 | $4.00 | $4.05 | $4.05 | 26,295,428 |
| 2018-02-01 | $4.09 | $4.28 | $4.05 | $4.22 | $4.22 | 31,900,709 |
| 2018-01-31 | $4.40 | $4.43 | $4.16 | $4.24 | $4.24 | 36,711,825 |
| 2018-01-30 | $4.64 | $4.74 | $4.37 | $4.45 | $4.45 | 46,295,222 |
| 2018-01-29 | $4.94 | $4.95 | $4.63 | $4.75 | $4.75 | 43,651,655 |
| 2018-01-26 | $5.08 | $5.12 | $4.97 | $5.00 | $5.00 | 35,122,391 |
| 2018-01-25 | $5.36 | $5.37 | $5.01 | $5.04 | $5.04 | 42,078,647 |
| 2018-01-24 | $5.55 | $5.59 | $5.27 | $5.30 | $5.30 | 36,284,035 |
| 2018-01-23 | $5.40 | $5.56 | $5.37 | $5.54 | $5.54 | 30,367,935 |
| 2018-01-22 | $5.20 | $5.31 | $5.18 | $5.31 | $5.31 | 19,204,204 |
| 2018-01-19 | $5.22 | $5.26 | $5.07 | $5.14 | $5.14 | 21,600,727 |
| 2018-01-18 | $5.37 | $5.40 | $5.22 | $5.23 | $5.23 | 22,030,747 |
| 2018-01-17 | $5.28 | $5.43 | $5.26 | $5.41 | $5.41 | 32,994,829 |
| 2018-01-16 | $5.45 | $5.48 | $5.21 | $5.25 | $5.25 | 31,030,778 |
| 2018-01-12 | $5.54 | $5.57 | $5.37 | $5.47 | $5.47 | 40,675,007 |
| 2018-01-11 | $5.52 | $5.58 | $5.44 | $5.52 | $5.52 | 41,350,514 |
| 2018-01-10 | $5.76 | $5.77 | $5.40 | $5.41 | $5.41 | 30,520,345 |
| 2018-01-09 | $5.76 | $5.88 | $5.69 | $5.71 | $5.71 | 25,423,772 |
| 2018-01-08 | $5.62 | $5.74 | $5.49 | $5.73 | $5.73 | 16,130,972 |
| 2018-01-05 | $5.73 | $5.79 | $5.58 | $5.59 | $5.59 | 21,605,706 |
| 2018-01-04 | $5.92 | $6.05 | $5.79 | $5.86 | $5.86 | 37,444,632 |
| 2018-01-03 | $5.93 | $5.98 | $5.80 | $5.91 | $5.91 | 17,076,483 |
| 2018-01-02 | $5.68 | $5.95 | $5.62 | $5.91 | $5.91 | 22,829,777 |
| 2017-12-29 | $5.83 | $5.97 | $5.57 | $5.58 | $5.58 | 23,102,212 |
| 2017-12-28 | $5.60 | $5.79 | $5.58 | $5.76 | $5.76 | 19,436,070 |
| 2017-12-27 | $5.53 | $5.62 | $5.40 | $5.46 | $5.46 | 15,238,462 |
| 2017-12-26 | $5.41 | $5.46 | $5.31 | $5.45 | $5.45 | 19,866,465 |
| 2017-12-22 | $5.32 | $5.49 | $5.30 | $5.32 | $5.32 | 16,205,355 |
| 2017-12-21 | $5.14 | $5.39 | $5.10 | $5.34 | $5.34 | 17,197,094 |
| 2017-12-20 | $5.23 | $5.33 | $5.13 | $5.17 | $5.17 | 17,356,707 |
| 2017-12-19 | $5.32 | $5.42 | $5.15 | $5.18 | $5.18 | 17,529,357 |
| 2017-12-18 | $5.25 | $5.45 | $5.22 | $5.29 | $5.29 | 21,105,073 |
| 2017-12-15 | $5.33 | $5.38 | $5.11 | $5.11 | $5.11 | 22,592,120 |
| 2017-12-14 | $5.49 | $5.52 | $5.24 | $5.29 | $5.29 | 21,720,268 |
| 2017-12-13 | $5.54 | $5.63 | $5.50 | $5.55 | $5.55 | 16,847,263 |
| 2017-12-12 | $5.86 | $5.86 | $5.48 | $5.54 | $5.54 | 20,630,423 |
| 2017-12-11 | $5.59 | $5.88 | $5.57 | $5.81 | $5.81 | 26,995,284 |
| 2017-12-08 | $5.59 | $5.67 | $5.43 | $5.49 | $5.49 | 23,959,332 |
| 2017-12-07 | $5.74 | $5.89 | $5.49 | $5.53 | $5.53 | 28,312,647 |
| 2017-12-06 | $6.09 | $6.11 | $5.75 | $5.83 | $5.83 | 17,418,528 |
| 2017-12-05 | $6.15 | $6.22 | $5.95 | $6.09 | $6.09 | 18,998,594 |
| 2017-12-04 | $6.40 | $6.51 | $6.19 | $6.21 | $6.21 | 19,963,081 |
| 2017-12-01 | $6.43 | $6.62 | $6.32 | $6.38 | $6.38 | 18,249,014 |
| 2017-11-30 | $6.43 | $6.60 | $6.17 | $6.36 | $6.36 | 19,705,290 |
| 2017-11-29 | $6.46 | $6.63 | $6.40 | $6.45 | $6.45 | 14,644,405 |
| 2017-11-28 | $6.21 | $6.45 | $6.13 | $6.40 | $6.40 | 13,103,798 |
| 2017-11-27 | $6.20 | $6.24 | $6.06 | $6.17 | $6.17 | 9,677,914 |
| 2017-11-24 | $6.37 | $6.39 | $6.09 | $6.17 | $6.17 | 8,091,177 |
| 2017-11-22 | $6.27 | $6.37 | $6.21 | $6.34 | $6.34 | 12,368,721 |
| 2017-11-21 | $6.21 | $6.38 | $6.07 | $6.19 | $6.19 | 17,706,611 |
| 2017-11-20 | $6.33 | $6.38 | $6.15 | $6.26 | $6.26 | 12,823,707 |
| 2017-11-17 | $6.17 | $6.47 | $6.16 | $6.45 | $6.45 | 11,609,542 |
| 2017-11-16 | $6.21 | $6.24 | $6.08 | $6.10 | $6.10 | 10,881,523 |
| 2017-11-15 | $6.15 | $6.24 | $5.98 | $6.13 | $6.13 | 20,871,723 |
| 2017-11-14 | $6.40 | $6.47 | $6.08 | $6.21 | $6.21 | 23,718,589 |
| 2017-11-13 | $6.59 | $6.67 | $6.48 | $6.50 | $6.50 | 16,812,651 |
| 2017-11-10 | $6.42 | $6.72 | $6.42 | $6.67 | $6.67 | 16,925,631 |
| 2017-11-09 | $6.12 | $6.65 | $6.11 | $6.49 | $6.49 | 22,903,754 |
| 2017-11-08 | $6.14 | $6.25 | $6.09 | $6.13 | $6.13 | 16,555,981 |
| 2017-11-07 | $6.18 | $6.23 | $6.08 | $6.14 | $6.14 | 20,705,040 |
| 2017-11-06 | $5.91 | $6.19 | $5.89 | $6.18 | $6.18 | 20,713,922 |
| 2017-11-03 | $5.73 | $5.91 | $5.68 | $5.85 | $5.85 | 15,257,940 |
| 2017-11-02 | $5.85 | $5.92 | $5.66 | $5.69 | $5.69 | 21,880,465 |
| 2017-11-01 | $5.63 | $5.86 | $5.60 | $5.85 | $5.85 | 21,670,143 |
| 2017-10-31 | $5.29 | $5.56 | $5.29 | $5.55 | $5.55 | 16,239,787 |
| 2017-10-30 | $5.42 | $5.51 | $5.28 | $5.35 | $5.35 | 19,249,376 |
| 2017-10-27 | $5.20 | $5.45 | $5.08 | $5.44 | $5.44 | 25,768,816 |
| 2017-10-26 | $5.04 | $5.19 | $4.90 | $5.17 | $5.17 | 22,541,695 |
| 2017-10-25 | $5.13 | $5.15 | $5.01 | $5.05 | $5.05 | 14,745,800 |
| 2017-10-24 | $5.21 | $5.24 | $5.10 | $5.13 | $5.13 | 16,382,176 |
| 2017-10-23 | $5.46 | $5.48 | $5.13 | $5.14 | $5.14 | 15,438,743 |
| 2017-10-20 | $5.42 | $5.47 | $5.35 | $5.38 | $5.38 | 9,399,331 |
| 2017-10-19 | $5.41 | $5.52 | $5.35 | $5.46 | $5.46 | 10,193,429 |
| 2017-10-18 | $5.55 | $5.68 | $5.46 | $5.47 | $5.47 | 11,004,463 |
| 2017-10-17 | $5.57 | $5.72 | $5.57 | $5.59 | $5.59 | 11,653,180 |
| 2017-10-16 | $5.74 | $5.74 | $5.57 | $5.58 | $5.58 | 11,119,514 |
| 2017-10-13 | $5.92 | $5.93 | $5.70 | $5.71 | $5.71 | 11,903,134 |
| 2017-10-12 | $5.80 | $5.91 | $5.67 | $5.83 | $5.83 | 15,639,040 |
| 2017-10-11 | $5.86 | $5.90 | $5.65 | $5.86 | $5.86 | 16,842,634 |
| 2017-10-10 | $5.98 | $6.06 | $5.80 | $5.83 | $5.83 | 15,758,431 |
| 2017-10-09 | $5.92 | $5.94 | $5.83 | $5.90 | $5.90 | 7,627,357 |
| 2017-10-06 | $6.09 | $6.12 | $5.90 | $5.93 | $5.93 | 11,911,280 |
| 2017-10-05 | $6.16 | $6.30 | $6.10 | $6.14 | $6.14 | 16,968,751 |
| 2017-10-04 | $6.26 | $6.31 | $6.03 | $6.12 | $6.12 | 13,756,128 |
| 2017-10-03 | $6.24 | $6.31 | $6.11 | $6.26 | $6.26 | 10,167,784 |
| 2017-10-02 | $5.98 | $6.27 | $5.94 | $6.26 | $6.26 | 17,404,083 |
| 2017-09-29 | $6.11 | $6.18 | $6.05 | $6.11 | $6.11 | 9,362,363 |
| 2017-09-28 | $6.29 | $6.33 | $6.01 | $6.14 | $6.14 | 16,978,561 |
| 2017-09-27 | $6.30 | $6.39 | $6.15 | $6.30 | $6.30 | 14,530,085 |
| 2017-09-26 | $6.10 | $6.28 | $6.07 | $6.23 | $6.23 | 14,706,872 |
| 2017-09-25 | $6.10 | $6.17 | $5.96 | $6.12 | $6.12 | 18,261,269 |
| 2017-09-22 | $5.82 | $6.05 | $5.78 | $6.02 | $6.02 | 13,638,384 |
| 2017-09-21 | $6.00 | $6.00 | $5.69 | $5.83 | $5.83 | 23,089,840 |
| 2017-09-20 | $6.04 | $6.19 | $6.03 | $6.05 | $6.05 | 21,210,929 |
| 2017-09-19 | $6.05 | $6.08 | $5.93 | $5.98 | $5.98 | 14,846,643 |
| 2017-09-18 | $5.84 | $6.09 | $5.81 | $6.03 | $6.03 | 18,448,289 |
| 2017-09-15 | $5.76 | $5.88 | $5.69 | $5.79 | $5.79 | 17,397,828 |
| 2017-09-14 | $5.91 | $6.05 | $5.80 | $5.91 | $5.91 | 18,119,312 |
| 2017-09-13 | $5.80 | $6.08 | $5.78 | $5.85 | $5.85 | 22,166,122 |
| 2017-09-12 | $5.45 | $5.89 | $5.43 | $5.76 | $5.76 | 23,615,978 |
| 2017-09-11 | $5.22 | $5.42 | $5.22 | $5.41 | $5.41 | 16,879,744 |
| 2017-09-08 | $5.47 | $5.48 | $5.09 | $5.18 | $5.18 | 18,745,037 |
| 2017-09-07 | $5.59 | $5.63 | $5.46 | $5.50 | $5.50 | 10,278,101 |
| 2017-09-06 | $5.67 | $5.74 | $5.55 | $5.60 | $5.60 | 17,619,254 |
| 2017-09-05 | $5.70 | $5.78 | $5.53 | $5.56 | $5.56 | 14,202,873 |
| 2017-09-01 | $5.46 | $5.70 | $5.34 | $5.68 | $5.68 | 14,242,103 |
| 2017-08-31 | $5.39 | $5.53 | $5.30 | $5.45 | $5.45 | 11,929,793 |
| 2017-08-30 | $5.37 | $5.43 | $5.30 | $5.30 | $5.30 | 10,251,099 |
| 2017-08-29 | $5.32 | $5.46 | $5.21 | $5.44 | $5.44 | 14,304,450 |
| 2017-08-28 | $5.31 | $5.41 | $5.24 | $5.36 | $5.36 | 14,252,607 |
| 2017-08-25 | $5.53 | $5.53 | $5.28 | $5.33 | $5.33 | 13,984,880 |
| 2017-08-24 | $5.31 | $5.56 | $5.27 | $5.52 | $5.52 | 15,193,581 |
| 2017-08-23 | $5.24 | $5.36 | $5.15 | $5.35 | $5.35 | 12,173,195 |
| 2017-08-22 | $5.23 | $5.37 | $5.22 | $5.27 | $5.27 | 12,102,933 |
| 2017-08-21 | $5.24 | $5.31 | $5.12 | $5.18 | $5.18 | 13,189,420 |
| 2017-08-18 | $5.15 | $5.33 | $5.08 | $5.28 | $5.28 | 18,364,416 |
| 2017-08-17 | $5.18 | $5.32 | $5.13 | $5.13 | $5.13 | 10,606,061 |
| 2017-08-16 | $5.32 | $5.36 | $5.16 | $5.23 | $5.23 | 10,621,557 |
| 2017-08-15 | $5.17 | $5.36 | $5.13 | $5.33 | $5.33 | 15,917,169 |
| 2017-08-14 | $5.35 | $5.38 | $5.16 | $5.18 | $5.18 | 14,324,285 |
| 2017-08-11 | $5.16 | $5.35 | $5.13 | $5.34 | $5.34 | 14,334,973 |
| 2017-08-10 | $5.31 | $5.47 | $5.20 | $5.22 | $5.22 | 18,186,315 |
| 2017-08-09 | $5.26 | $5.44 | $5.22 | $5.27 | $5.27 | 18,459,322 |
| 2017-08-08 | $5.17 | $5.39 | $5.11 | $5.18 | $5.18 | 15,245,794 |
| 2017-08-07 | $5.26 | $5.29 | $5.03 | $5.20 | $5.20 | 17,779,611 |
| 2017-08-04 | $5.01 | $5.38 | $5.00 | $5.28 | $5.28 | 21,389,195 |
| 2017-08-03 | $5.37 | $5.39 | $5.21 | $5.22 | $5.22 | 19,642,076 |
| 2017-08-02 | $5.60 | $5.64 | $5.36 | $5.37 | $5.37 | 20,330,541 |
| 2017-08-01 | $5.66 | $5.73 | $5.58 | $5.66 | $5.66 | 21,386,518 |
| 2017-07-31 | $5.84 | $5.85 | $5.55 | $5.70 | $5.70 | 21,668,983 |
| 2017-07-28 | $6.03 | $6.24 | $5.83 | $5.93 | $5.93 | 20,551,760 |
| 2017-07-27 | $5.94 | $6.16 | $5.87 | $6.05 | $6.05 | 19,004,097 |
| 2017-07-26 | $5.98 | $6.07 | $5.84 | $5.91 | $5.91 | 21,112,729 |
| 2017-07-25 | $5.76 | $6.08 | $5.72 | $5.92 | $5.92 | 23,159,663 |
| 2017-07-24 | $5.80 | $5.86 | $5.54 | $5.64 | $5.64 | 18,637,140 |
| 2017-07-21 | $5.95 | $5.99 | $5.72 | $5.77 | $5.77 | 17,586,162 |
| 2017-07-20 | $6.17 | $6.29 | $5.93 | $5.95 | $5.95 | 19,057,780 |
| 2017-07-19 | $5.84 | $6.19 | $5.84 | $6.13 | $6.13 | 14,828,263 |
| 2017-07-18 | $6.16 | $6.23 | $5.83 | $5.84 | $5.84 | 17,242,941 |
| 2017-07-17 | $6.04 | $6.25 | $5.99 | $6.09 | $6.09 | 11,439,996 |
| 2017-07-14 | $5.91 | $6.09 | $5.91 | $6.01 | $6.01 | 12,038,031 |
| 2017-07-13 | $5.77 | $5.91 | $5.73 | $5.90 | $5.90 | 14,565,192 |
| 2017-07-12 | $5.98 | $6.05 | $5.73 | $5.79 | $5.79 | 15,205,366 |
| 2017-07-11 | $5.87 | $6.05 | $5.77 | $5.97 | $5.97 | 14,335,929 |
| 2017-07-10 | $5.63 | $5.86 | $5.58 | $5.85 | $5.85 | 15,199,348 |
| 2017-07-07 | $5.74 | $5.74 | $5.51 | $5.60 | $5.60 | 16,574,398 |
| 2017-07-06 | $5.86 | $5.90 | $5.59 | $5.74 | $5.74 | 22,963,144 |
| 2017-07-05 | $6.21 | $6.21 | $5.74 | $5.81 | $5.81 | 21,389,330 |
| 2017-07-03 | $6.09 | $6.37 | $6.09 | $6.30 | $6.30 | 9,279,101 |
| 2017-06-30 | $6.07 | $6.29 | $6.07 | $6.08 | $6.08 | 15,850,224 |
| 2017-06-29 | $5.87 | $6.27 | $5.87 | $6.18 | $6.18 | 21,421,260 |
| 2017-06-28 | $5.83 | $6.01 | $5.75 | $5.83 | $5.83 | 22,226,532 |
| 2017-06-27 | $5.99 | $6.01 | $5.78 | $5.80 | $5.80 | 17,550,474 |
| 2017-06-26 | $5.82 | $6.06 | $5.79 | $5.90 | $5.90 | 19,627,954 |
| 2017-06-23 | $5.57 | $5.79 | $5.57 | $5.79 | $5.79 | 24,725,241 |
| 2017-06-22 | $5.53 | $5.64 | $5.47 | $5.55 | $5.55 | 15,693,674 |
| 2017-06-21 | $5.80 | $5.89 | $5.47 | $5.50 | $5.50 | 18,001,427 |
| 2017-06-20 | $5.81 | $5.87 | $5.68 | $5.80 | $5.80 | 17,906,534 |
| 2017-06-19 | $6.03 | $6.06 | $5.82 | $5.87 | $5.87 | 13,386,791 |
| 2017-06-16 | $6.20 | $6.21 | $6.01 | $6.06 | $6.06 | 20,222,972 |
| 2017-06-15 | $6.01 | $6.21 | $5.98 | $6.18 | $6.18 | 16,201,746 |
| 2017-06-14 | $6.40 | $6.44 | $6.07 | $6.08 | $6.08 | 16,370,200 |
| 2017-06-13 | $6.16 | $6.47 | $6.08 | $6.43 | $6.43 | 16,102,981 |
| 2017-06-12 | $6.24 | $6.33 | $6.09 | $6.12 | $6.12 | 20,489,756 |
| 2017-06-09 | $5.92 | $6.25 | $5.86 | $6.16 | $6.16 | 17,453,757 |
| 2017-06-08 | $5.87 | $6.09 | $5.84 | $5.88 | $5.88 | 15,256,848 |
| 2017-06-07 | $5.99 | $6.14 | $5.87 | $5.96 | $5.96 | 22,650,531 |
| 2017-06-06 | $5.76 | $6.13 | $5.70 | $6.08 | $6.08 | 29,564,082 |
| 2017-06-05 | $5.66 | $5.85 | $5.64 | $5.76 | $5.76 | 19,182,129 |
| 2017-06-02 | $5.98 | $5.98 | $5.58 | $5.74 | $5.74 | 30,598,661 |
| 2017-06-01 | $6.12 | $6.24 | $6.01 | $6.04 | $6.04 | 23,324,151 |
| 2017-05-31 | $6.21 | $6.29 | $6.01 | $6.06 | $6.06 | 47,026,998 |
| 2017-05-30 | $6.50 | $6.56 | $6.32 | $6.35 | $6.35 | 20,426,640 |
| 2017-05-26 | $6.66 | $6.75 | $6.56 | $6.61 | $6.61 | 16,401,051 |
| 2017-05-25 | $6.77 | $6.94 | $6.43 | $6.67 | $6.67 | 27,930,272 |
| 2017-05-24 | $7.00 | $7.01 | $6.70 | $6.76 | $6.76 | 18,624,436 |
| 2017-05-23 | $6.99 | $7.13 | $6.92 | $6.99 | $6.99 | 17,392,887 |
| 2017-05-22 | $7.19 | $7.26 | $6.99 | $7.02 | $7.02 | 17,700,823 |
| 2017-05-19 | $6.97 | $7.20 | $6.84 | $7.11 | $7.11 | 26,874,417 |
| 2017-05-18 | $7.02 | $7.05 | $6.81 | $6.84 | $6.84 | 20,608,236 |
| 2017-05-17 | $7.24 | $7.27 | $7.03 | $7.03 | $7.03 | 27,780,696 |
| 2017-05-16 | $7.26 | $7.38 | $7.10 | $7.24 | $7.24 | 28,794,348 |
| 2017-05-15 | $7.80 | $7.81 | $7.25 | $7.33 | $7.33 | 22,443,438 |
| 2017-05-12 | $7.48 | $7.67 | $7.42 | $7.66 | $7.66 | 15,062,813 |
| 2017-05-11 | $7.35 | $7.63 | $7.24 | $7.48 | $7.48 | 25,837,637 |
| 2017-05-10 | $7.24 | $7.45 | $7.16 | $7.33 | $7.33 | 17,431,289 |
| 2017-05-09 | $7.27 | $7.31 | $7.10 | $7.13 | $7.13 | 17,416,351 |
| 2017-05-08 | $7.22 | $7.39 | $7.05 | $7.25 | $7.25 | 17,468,854 |
| 2017-05-05 | $7.10 | $7.37 | $7.04 | $7.35 | $7.35 | 17,652,352 |
| 2017-05-04 | $7.23 | $7.28 | $6.81 | $7.02 | $7.02 | 24,645,028 |
| 2017-05-03 | $7.42 | $7.49 | $7.23 | $7.32 | $7.32 | 18,984,659 |
| 2017-05-02 | $7.56 | $7.78 | $7.36 | $7.48 | $7.48 | 17,810,298 |
| 2017-05-01 | $7.46 | $7.68 | $7.37 | $7.53 | $7.53 | 20,016,348 |
| 2017-04-28 | $8.14 | $8.25 | $7.48 | $7.51 | $7.51 | 35,901,500 |
| 2017-04-27 | $7.66 | $7.70 | $7.31 | $7.67 | $7.67 | 27,548,408 |
| 2017-04-26 | $7.72 | $8.12 | $7.63 | $7.83 | $7.83 | 23,393,538 |
| 2017-04-25 | $7.51 | $7.73 | $7.40 | $7.72 | $7.72 | 13,421,330 |
| 2017-04-24 | $7.49 | $7.66 | $7.44 | $7.53 | $7.53 | 15,509,975 |
| 2017-04-21 | $7.49 | $7.50 | $7.35 | $7.44 | $7.44 | 11,344,029 |
| 2017-04-20 | $7.37 | $7.57 | $7.31 | $7.46 | $7.46 | 125,361 |
| 2017-04-19 | $7.48 | $7.63 | $7.29 | $7.31 | $7.31 | 250,489 |
| 2017-04-18 | $7.41 | $7.55 | $7.31 | $7.33 | $7.33 | 13,644,980 |
| 2017-04-17 | $7.46 | $7.56 | $7.36 | $7.49 | $7.49 | 13,103,522 |
| 2017-04-13 | $7.89 | $7.89 | $7.42 | $7.48 | $7.48 | 21,833,557 |
| 2017-04-12 | $8.06 | $8.27 | $7.80 | $7.87 | $7.87 | 15,310,409 |
| 2017-04-11 | $8.33 | $8.35 | $7.95 | $8.10 | $8.10 | 16,336,089 |
| 2017-04-10 | $8.43 | $8.54 | $8.35 | $8.36 | $8.36 | 10,017,413 |
| 2017-04-07 | $8.49 | $8.55 | $8.30 | $8.40 | $8.40 | 11,604,934 |
| 2017-04-06 | $8.42 | $8.62 | $8.36 | $8.50 | $8.50 | 13,702,049 |
| 2017-04-05 | $8.78 | $8.94 | $8.29 | $8.34 | $8.34 | 28,560,301 |
| 2017-04-04 | $7.94 | $8.71 | $7.93 | $8.59 | $8.59 | 40,798,571 |
| 2017-04-03 | $8.16 | $8.18 | $7.65 | $7.89 | $7.89 | 134,423,684 |
| 2017-03-31 | $8.04 | $8.32 | $8.04 | $8.17 | $8.17 | 18,521,166 |
| 2017-03-30 | $8.18 | $8.39 | $8.04 | $8.09 | $8.09 | 17,765,159 |
| 2017-03-29 | $7.97 | $8.24 | $7.86 | $8.15 | $8.15 | 18,967,534 |
| 2017-03-28 | $7.66 | $7.94 | $7.55 | $7.89 | $7.89 | 12,038,417 |
| 2017-03-27 | $7.44 | $7.71 | $7.36 | $7.70 | $7.70 | 10,948,509 |
| 2017-03-24 | $7.54 | $7.67 | $7.44 | $7.56 | $7.56 | 9,998,173 |
| 2017-03-23 | $7.46 | $7.62 | $7.41 | $7.54 | $7.54 | 13,263,477 |
| 2017-03-22 | $7.40 | $7.49 | $7.32 | $7.36 | $7.36 | 8,822,823 |
| 2017-03-21 | $7.68 | $7.73 | $7.44 | $7.45 | $7.45 | 11,261,137 |
| 2017-03-20 | $7.59 | $7.69 | $7.35 | $7.66 | $7.66 | 9,829,682 |
| 2017-03-17 | $7.79 | $7.84 | $7.55 | $7.63 | $7.63 | 15,611,936 |
| 2017-03-16 | $7.81 | $7.83 | $7.61 | $7.75 | $7.75 | 9,818,305 |
| 2017-03-15 | $7.66 | $7.88 | $7.55 | $7.81 | $7.81 | 13,588,928 |
| 2017-03-14 | $7.45 | $7.53 | $7.22 | $7.38 | $7.38 | 12,533,877 |
| 2017-03-13 | $7.49 | $7.70 | $7.45 | $7.60 | $7.60 | 9,009,536 |
| 2017-03-10 | $7.51 | $7.71 | $7.33 | $7.44 | $7.44 | 16,334,454 |
| 2017-03-09 | $7.43 | $7.53 | $7.27 | $7.46 | $7.46 | 17,536,353 |
| 2017-03-08 | $7.66 | $7.81 | $7.45 | $7.46 | $7.46 | 13,372,777 |
| 2017-03-07 | $7.92 | $7.98 | $7.57 | $7.61 | $7.61 | 16,558,056 |
| 2017-03-06 | $7.84 | $8.05 | $7.72 | $7.94 | $7.94 | 13,705,234 |
| 2017-03-03 | $7.75 | $7.77 | $7.59 | $7.71 | $7.71 | 11,253,959 |
| 2017-03-02 | $7.67 | $7.76 | $7.55 | $7.59 | $7.59 | 14,911,790 |
| 2017-03-01 | $7.56 | $7.93 | $7.53 | $7.72 | $7.72 | 18,841,730 |
| 2017-02-28 | $7.54 | $7.72 | $7.45 | $7.51 | $7.51 | 21,867,639 |
| 2017-02-27 | $7.22 | $7.72 | $7.20 | $7.61 | $7.61 | 27,672,769 |
| 2017-02-24 | $8.17 | $8.26 | $7.32 | $7.35 | $7.35 | 40,394,360 |
| 2017-02-23 | $8.72 | $8.74 | $8.23 | $8.35 | $8.35 | 14,619,827 |
| 2017-02-22 | $8.50 | $8.83 | $8.50 | $8.57 | $8.57 | 11,429,326 |
| 2017-02-21 | $8.45 | $8.69 | $8.35 | $8.59 | $8.59 | 12,865,812 |
| 2017-02-17 | $8.58 | $8.79 | $8.51 | $8.68 | $8.68 | 18,480,920 |
| 2017-02-16 | $9.03 | $9.03 | $8.60 | $8.61 | $8.61 | 11,814,146 |
| 2017-02-15 | $8.98 | $9.14 | $8.86 | $9.03 | $9.03 | 11,124,252 |
| 2017-02-14 | $8.86 | $8.91 | $8.71 | $8.90 | $8.90 | 12,642,659 |
| 2017-02-13 | $8.96 | $9.00 | $8.72 | $8.83 | $8.83 | 12,085,744 |
| 2017-02-10 | $9.10 | $9.15 | $8.94 | $9.01 | $9.01 | 9,354,045 |
| 2017-02-09 | $8.88 | $9.15 | $8.88 | $9.10 | $9.10 | 11,063,916 |
| 2017-02-08 | $9.11 | $9.17 | $8.83 | $8.88 | $8.88 | 15,302,779 |
| 2017-02-07 | $9.38 | $9.39 | $8.91 | $9.19 | $9.19 | 14,992,899 |
| 2017-02-06 | $9.48 | $9.75 | $9.30 | $9.33 | $9.33 | 16,644,357 |
| 2017-02-03 | $9.30 | $9.51 | $9.12 | $9.43 | $9.43 | 21,308,908 |
| 2017-02-02 | $8.84 | $9.45 | $8.80 | $9.32 | $9.32 | 16,318,507 |
| 2017-02-01 | $9.17 | $9.21 | $8.77 | $8.88 | $8.88 | 13,608,629 |
| 2017-01-31 | $9.07 | $9.14 | $8.87 | $9.01 | $9.01 | 18,033,551 |
| 2017-01-30 | $9.20 | $9.27 | $8.75 | $9.13 | $9.13 | 19,344,989 |
| 2017-01-27 | $9.66 | $9.85 | $9.37 | $9.42 | $9.42 | 11,147,359 |
| 2017-01-26 | $9.78 | $9.93 | $9.66 | $9.79 | $9.79 | 15,873,971 |
| 2017-01-25 | $9.53 | $9.71 | $9.51 | $9.61 | $9.61 | 11,445,808 |
| 2017-01-24 | $9.29 | $9.61 | $9.28 | $9.50 | $9.50 | 18,318,000 |
| 2017-01-23 | $9.43 | $9.53 | $9.07 | $9.19 | $9.19 | 20,053,528 |
| 2017-01-20 | $9.57 | $9.58 | $9.34 | $9.41 | $9.41 | 14,218,835 |
| 2017-01-19 | $9.76 | $9.79 | $9.46 | $9.51 | $9.51 | 13,207,835 |
| 2017-01-18 | $9.58 | $9.75 | $9.55 | $9.69 | $9.69 | 13,177,115 |
| 2017-01-17 | $10.04 | $10.05 | $9.58 | $9.68 | $9.68 | 16,300,075 |
| 2017-01-13 | $10.11 | $10.13 | $9.89 | $10.04 | $10.04 | 10,932,078 |
| 2017-01-12 | $10.36 | $10.45 | $10.09 | $10.10 | $10.10 | 15,799,127 |
| 2017-01-11 | $10.05 | $10.26 | $9.91 | $10.25 | $10.25 | 9,424,391 |
| 2017-01-10 | $10.03 | $10.17 | $9.88 | $9.97 | $9.97 | 15,842,949 |
| 2017-01-09 | $10.00 | $10.03 | $9.67 | $9.75 | $9.75 | 15,523,327 |
| 2017-01-06 | $10.35 | $10.41 | $10.14 | $10.25 | $10.25 | 11,069,814 |
| 2017-01-05 | $10.30 | $10.37 | $9.93 | $10.32 | $10.32 | 16,386,416 |
| 2017-01-04 | $9.81 | $10.31 | $9.81 | $10.28 | $10.28 | 13,678,349 |
| 2017-01-03 | $10.60 | $10.68 | $9.65 | $9.97 | $9.97 | 23,389,989 |
| 2016-12-30 | $10.70 | $10.99 | $10.66 | $10.82 | $10.82 | 7,458,755 |
| 2016-12-29 | $10.85 | $10.92 | $10.63 | $10.70 | $10.70 | 5,626,717 |
| 2016-12-28 | $11.00 | $11.09 | $10.66 | $10.89 | $10.89 | 9,587,495 |
| 2016-12-27 | $11.35 | $11.35 | $10.88 | $11.02 | $11.02 | 8,965,430 |
| 2016-12-23 | $11.11 | $11.36 | $10.95 | $11.01 | $11.01 | 8,793,323 |
| 2016-12-22 | $10.91 | $11.09 | $10.74 | $11.08 | $11.08 | 11,891,562 |
| 2016-12-21 | $10.60 | $11.26 | $10.55 | $10.98 | $10.98 | 18,683,862 |
| 2016-12-20 | $10.60 | $10.63 | $10.31 | $10.38 | $10.38 | 8,285,351 |
| 2016-12-19 | $10.59 | $10.83 | $10.55 | $10.69 | $10.69 | 10,280,353 |
| 2016-12-16 | $10.65 | $10.74 | $10.34 | $10.49 | $10.49 | 17,784,689 |
| 2016-12-15 | $10.69 | $11.17 | $10.63 | $10.65 | $10.65 | 14,757,850 |
| 2016-12-14 | $11.26 | $11.57 | $10.85 | $10.92 | $10.92 | 16,018,669 |
| 2016-12-13 | $11.63 | $11.70 | $11.25 | $11.31 | $11.31 | 20,203,721 |
| 2016-12-12 | $12.62 | $12.64 | $11.48 | $11.50 | $11.50 | 17,947,995 |
| 2016-12-09 | $12.50 | $12.82 | $12.38 | $12.61 | $12.61 | 8,076,818 |
| 2016-12-08 | $12.49 | $12.58 | $12.10 | $12.36 | $12.36 | 11,104,889 |
| 2016-12-07 | $12.57 | $12.85 | $12.32 | $12.37 | $12.37 | 12,380,365 |
| 2016-12-06 | $12.23 | $12.50 | $11.96 | $12.45 | $12.45 | 11,955,316 |
| 2016-12-05 | $12.04 | $12.41 | $11.91 | $12.29 | $12.29 | 16,914,040 |
| 2016-12-02 | $12.02 | $12.22 | $11.53 | $11.67 | $11.67 | 12,782,795 |
| 2016-12-01 | $11.75 | $12.45 | $11.68 | $12.13 | $12.13 | 21,479,633 |
| 2016-11-30 | $12.24 | $12.39 | $11.08 | $11.35 | $11.35 | 29,272,619 |
| 2016-11-29 | $11.31 | $11.70 | $11.20 | $11.59 | $11.59 | 11,229,962 |
| 2016-11-28 | $11.88 | $12.25 | $11.60 | $11.64 | $11.64 | 16,049,149 |
| 2016-11-25 | $11.44 | $11.57 | $11.34 | $11.47 | $11.47 | 4,958,719 |
| 2016-11-23 | $10.94 | $11.50 | $10.89 | $11.50 | $11.50 | 13,557,127 |
| 2016-11-22 | $11.29 | $11.36 | $10.80 | $11.06 | $11.06 | 14,017,306 |
| 2016-11-21 | $10.81 | $11.29 | $10.80 | $11.19 | $11.19 | 13,684,938 |
| 2016-11-18 | $10.60 | $10.74 | $10.42 | $10.54 | $10.54 | 13,730,892 |
| 2016-11-17 | $10.88 | $11.07 | $10.35 | $10.37 | $10.37 | 11,680,817 |
| 2016-11-16 | $11.17 | $11.21 | $10.78 | $10.81 | $10.81 | 13,459,102 |
| 2016-11-15 | $11.00 | $11.40 | $10.97 | $11.19 | $11.19 | 18,841,695 |
| 2016-11-14 | $10.10 | $10.83 | $10.01 | $10.75 | $10.75 | 21,739,653 |
| 2016-11-11 | $9.94 | $10.12 | $9.74 | $9.84 | $9.84 | 19,521,288 |
| 2016-11-10 | $9.81 | $10.31 | $9.76 | $10.10 | $10.10 | 22,691,213 |
| 2016-11-09 | $9.47 | $9.87 | $9.14 | $9.78 | $9.78 | 25,869,171 |
| 2016-11-08 | $9.83 | $9.83 | $9.31 | $9.39 | $9.39 | 31,037,524 |
| 2016-11-07 | $9.72 | $10.16 | $9.65 | $10.09 | $10.09 | 26,128,556 |
| 2016-11-04 | $9.40 | $9.61 | $9.33 | $9.51 | $9.51 | 19,960,846 |
| 2016-11-03 | $9.62 | $9.76 | $9.33 | $9.42 | $9.42 | 16,654,486 |
| 2016-11-02 | $9.54 | $9.74 | $9.35 | $9.55 | $9.55 | 22,686,450 |
| 2016-11-01 | $10.26 | $10.52 | $9.54 | $9.69 | $9.69 | 26,083,709 |
| 2016-10-31 | $10.39 | $10.63 | $10.25 | $10.39 | $10.39 | 17,707,607 |
| 2016-10-28 | $10.81 | $10.96 | $10.38 | $10.41 | $10.41 | 14,502,473 |
| 2016-10-27 | $10.50 | $11.09 | $10.48 | $10.87 | $10.87 | 24,584,327 |
| 2016-10-26 | $10.60 | $10.66 | $10.07 | $10.46 | $10.46 | 31,865,232 |
| 2016-10-25 | $11.02 | $11.29 | $10.74 | $10.76 | $10.76 | 20,437,189 |
| 2016-10-24 | $11.50 | $11.59 | $11.06 | $11.20 | $11.20 | 26,131,692 |
| 2016-10-21 | $12.61 | $12.68 | $11.55 | $11.59 | $11.59 | 37,877,171 |
| 2016-10-20 | $12.35 | $12.74 | $12.25 | $12.65 | $12.65 | 24,320,490 |
| 2016-10-19 | $12.65 | $12.87 | $12.44 | $12.48 | $12.48 | 15,157,374 |
| 2016-10-18 | $12.73 | $12.83 | $12.40 | $12.64 | $12.64 | 2,365,129 |
| 2016-10-17 | $12.90 | $13.01 | $12.24 | $12.47 | $12.47 | 3,603,661 |
| 2016-10-14 | $13.61 | $13.67 | $12.87 | $12.90 | $12.90 | 12,293,032 |
| 2016-10-13 | $13.27 | $13.88 | $12.99 | $13.64 | $13.64 | 18,241,215 |
| 2016-10-12 | $13.14 | $13.49 | $12.97 | $13.36 | $13.36 | 10,496,221 |
| 2016-10-11 | $13.61 | $13.70 | $13.05 | $13.17 | $13.17 | 14,050,627 |
| 2016-10-10 | $13.94 | $14.38 | $13.68 | $13.71 | $13.71 | 12,205,924 |
| 2016-10-07 | $14.19 | $14.30 | $13.63 | $13.82 | $13.82 | 11,979,343 |
| 2016-10-06 | $13.98 | $14.40 | $13.84 | $14.07 | $14.07 | 10,869,689 |
| 2016-10-05 | $13.94 | $14.01 | $13.68 | $13.91 | $13.91 | 9,671,058 |
| 2016-10-04 | $13.94 | $14.05 | $13.60 | $13.74 | $13.74 | 8,983,606 |
| 2016-10-03 | $13.87 | $14.11 | $13.58 | $13.90 | $13.90 | 8,662,139 |
| 2016-09-30 | $13.30 | $13.98 | $13.24 | $13.84 | $13.84 | 12,670,934 |
| 2016-09-29 | $13.20 | $13.63 | $12.94 | $13.20 | $13.20 | 13,999,332 |
| 2016-09-28 | $13.15 | $13.65 | $12.92 | $13.42 | $13.42 | 11,283,574 |
| 2016-09-27 | $13.50 | $13.50 | $12.85 | $13.13 | $13.13 | 14,434,301 |
| 2016-09-26 | $13.90 | $14.32 | $13.65 | $13.71 | $13.71 | 7,045,980 |
| 2016-09-23 | $14.34 | $14.47 | $13.48 | $13.86 | $13.86 | 13,490,466 |
| 2016-09-22 | $14.92 | $14.98 | $14.13 | $14.34 | $14.34 | 11,587,669 |
| 2016-09-21 | $14.44 | $14.72 | $14.33 | $14.68 | $14.68 | 11,587,244 |
| 2016-09-20 | $14.06 | $14.47 | $13.86 | $14.25 | $14.25 | 9,973,419 |
| 2016-09-19 | $13.85 | $14.05 | $13.67 | $13.86 | $13.86 | 11,669,702 |
| 2016-09-16 | $13.74 | $13.96 | $13.57 | $13.68 | $13.68 | 20,230,051 |
| 2016-09-15 | $13.86 | $14.41 | $13.78 | $14.08 | $14.08 | 10,255,727 |
| 2016-09-14 | $14.19 | $14.65 | $13.76 | $13.89 | $13.89 | 11,946,322 |
| 2016-09-13 | $14.62 | $14.82 | $14.01 | $14.19 | $14.19 | 12,233,155 |
| 2016-09-12 | $14.60 | $15.04 | $14.28 | $14.94 | $14.94 | 8,631,073 |
| 2016-09-09 | $15.18 | $15.42 | $14.71 | $14.72 | $14.72 | 9,942,903 |
| 2016-09-08 | $14.61 | $15.59 | $14.56 | $15.44 | $15.44 | 15,616,856 |
| 2016-09-07 | $14.20 | $14.68 | $14.20 | $14.42 | $14.42 | 8,089,076 |
| 2016-09-06 | $14.00 | $14.21 | $13.78 | $14.20 | $14.20 | 9,785,649 |
| 2016-09-02 | $13.99 | $14.17 | $13.81 | $13.93 | $13.93 | 6,338,881 |
| 2016-09-01 | $13.85 | $14.10 | $13.59 | $13.79 | $13.79 | 8,645,727 |
| 2016-08-31 | $14.06 | $14.19 | $13.66 | $13.91 | $13.91 | 8,657,976 |
| 2016-08-30 | $14.49 | $14.80 | $14.05 | $14.20 | $14.20 | 6,233,306 |
| 2016-08-29 | $14.21 | $14.47 | $14.16 | $14.43 | $14.43 | 7,163,355 |
| 2016-08-26 | $14.21 | $14.81 | $14.14 | $14.36 | $14.36 | 16,909,187 |
| 2016-08-25 | $13.90 | $14.22 | $13.80 | $14.09 | $14.09 | 6,261,206 |
| 2016-08-24 | $14.01 | $14.32 | $13.84 | $13.92 | $13.92 | 7,749,763 |
| 2016-08-23 | $13.55 | $14.21 | $13.50 | $14.04 | $14.04 | 8,028,854 |
| 2016-08-22 | $13.62 | $13.68 | $13.33 | $13.47 | $13.47 | 9,821,214 |
| 2016-08-19 | $14.34 | $14.36 | $13.70 | $13.72 | $13.72 | 11,132,441 |
| 2016-08-18 | $13.98 | $14.41 | $13.83 | $14.38 | $14.38 | 14,606,373 |
| 2016-08-17 | $14.16 | $14.26 | $13.78 | $13.83 | $13.83 | 10,458,808 |
| 2016-08-16 | $14.34 | $14.35 | $13.88 | $14.16 | $14.16 | 6,713,426 |
| 2016-08-15 | $14.00 | $14.50 | $13.94 | $14.26 | $14.26 | 10,005,188 |
| 2016-08-12 | $13.74 | $14.00 | $13.60 | $13.86 | $13.86 | 8,576,818 |
| 2016-08-11 | $13.41 | $13.74 | $13.23 | $13.57 | $13.57 | 9,240,645 |
| 2016-08-10 | $13.75 | $13.91 | $13.29 | $13.32 | $13.32 | 13,304,959 |
| 2016-08-09 | $14.10 | $14.18 | $13.44 | $13.61 | $13.61 | 10,691,458 |
| 2016-08-08 | $14.07 | $14.35 | $14.02 | $14.12 | $14.12 | 9,956,794 |
| 2016-08-05 | $14.44 | $14.51 | $13.96 | $13.97 | $13.97 | 10,179,157 |
| 2016-08-04 | $14.38 | $14.85 | $14.21 | $14.33 | $14.33 | 13,277,628 |
| 2016-08-03 | $13.88 | $14.50 | $13.68 | $14.50 | $14.50 | 11,545,490 |
| 2016-08-02 | $13.84 | $14.12 | $13.29 | $13.77 | $13.77 | 9,420,700 |
| 2016-08-01 | $14.50 | $14.52 | $13.68 | $13.84 | $13.84 | 12,925,807 |
| 2016-07-29 | $14.35 | $14.73 | $14.30 | $14.58 | $14.58 | 18,517,545 |
| 2016-07-28 | $14.21 | $14.58 | $13.97 | $14.46 | $14.46 | 11,391,769 |
| 2016-07-27 | $14.48 | $14.81 | $14.00 | $14.25 | $14.25 | 10,882,207 |
| 2016-07-26 | $14.32 | $14.58 | $14.10 | $14.35 | $14.35 | 12,143,065 |
| 2016-07-25 | $14.33 | $14.77 | $14.27 | $14.47 | $14.47 | 14,934,090 |
| 2016-07-22 | $14.01 | $14.82 | $13.85 | $14.47 | $14.47 | 36,629,071 |
| 2016-07-21 | $13.21 | $13.72 | $13.12 | $13.21 | $13.21 | 17,914,164 |
| 2016-07-20 | $13.18 | $13.50 | $12.54 | $13.29 | $13.29 | 15,158,454 |
| 2016-07-19 | $13.50 | $13.83 | $13.28 | $13.39 | $13.39 | 11,198,439 |
| 2016-07-18 | $13.37 | $13.62 | $13.08 | $13.60 | $13.60 | 8,381,981 |
| 2016-07-15 | $13.48 | $13.65 | $13.21 | $13.40 | $13.40 | 8,584,432 |
| 2016-07-14 | $14.24 | $14.30 | $13.42 | $13.47 | $13.47 | 9,969,170 |
| 2016-07-13 | $14.22 | $14.36 | $13.68 | $13.96 | $13.96 | 11,969,949 |
| 2016-07-12 | $13.24 | $14.52 | $13.21 | $14.20 | $14.20 | 19,845,397 |
| 2016-07-11 | $13.16 | $13.19 | $12.68 | $12.90 | $12.90 | 13,810,478 |
| 2016-07-08 | $12.51 | $13.00 | $12.48 | $12.87 | $12.87 | 24,530,330 |
| 2016-07-07 | $12.34 | $12.73 | $12.05 | $12.33 | $12.33 | 18,712,329 |
| 2016-07-06 | $11.57 | $12.10 | $11.54 | $12.08 | $12.08 | 16,448,496 |
| 2016-07-05 | $12.73 | $12.76 | $11.42 | $11.66 | $11.66 | 21,723,899 |
| 2016-07-01 | $12.76 | $13.11 | $12.65 | $13.01 | $13.01 | 20,293,055 |
| 2016-06-30 | $12.88 | $13.26 | $12.54 | $12.58 | $12.58 | 26,669,405 |
| 2016-06-29 | $13.10 | $13.60 | $12.70 | $13.03 | $13.03 | 93,293,218 |
| 2016-06-28 | $12.85 | $14.09 | $12.83 | $13.89 | $13.89 | 16,594,784 |
| 2016-06-27 | $12.57 | $12.95 | $12.12 | $12.42 | $12.42 | 11,749,137 |
| 2016-06-24 | $12.96 | $13.24 | $12.48 | $12.62 | $12.62 | 21,477,801 |
| 2016-06-23 | $13.63 | $13.86 | $13.37 | $13.57 | $13.57 | 8,524,086 |
| 2016-06-22 | $14.28 | $14.29 | $13.39 | $13.47 | $13.47 | 10,225,026 |
| 2016-06-21 | $13.79 | $14.31 | $13.71 | $14.13 | $14.13 | 10,772,758 |
| 2016-06-20 | $13.44 | $14.10 | $13.25 | $13.91 | $13.91 | 12,358,912 |
| 2016-06-17 | $12.90 | $13.35 | $12.85 | $13.09 | $13.09 | 19,218,357 |
| 2016-06-16 | $12.76 | $13.04 | $12.26 | $12.80 | $12.80 | 11,947,172 |
| 2016-06-15 | $12.85 | $13.40 | $12.63 | $12.98 | $12.98 | 12,307,841 |
| 2016-06-14 | $13.11 | $13.50 | $12.32 | $12.82 | $12.82 | 12,616,308 |
| 2016-06-13 | $13.10 | $13.45 | $12.89 | $13.11 | $13.11 | 9,947,208 |
| 2016-06-10 | $14.37 | $14.60 | $13.08 | $13.15 | $13.15 | 15,206,638 |
| 2016-06-09 | $13.94 | $14.89 | $13.59 | $14.74 | $14.74 | 19,027,599 |
| 2016-06-08 | $15.44 | $15.45 | $14.07 | $14.12 | $14.12 | 14,204,583 |
| 2016-06-07 | $15.27 | $15.42 | $14.79 | $15.21 | $15.21 | 16,242,251 |
| 2016-06-06 | $14.90 | $15.45 | $14.85 | $15.30 | $15.30 | 15,254,005 |
| 2016-06-03 | $14.52 | $14.88 | $14.28 | $14.60 | $14.60 | 17,511,513 |
| 2016-06-02 | $13.86 | $14.58 | $13.69 | $14.42 | $14.42 | 14,363,633 |
| 2016-06-01 | $13.60 | $14.06 | $13.45 | $14.06 | $14.06 | 16,668,803 |
| 2016-05-31 | $13.37 | $14.16 | $13.31 | $13.67 | $13.67 | 15,210,338 |
| 2016-05-27 | $13.05 | $13.25 | $12.83 | $13.06 | $13.06 | 7,917,108 |
| 2016-05-26 | $13.37 | $13.79 | $12.94 | $13.13 | $13.13 | 14,778,896 |
| 2016-05-25 | $12.29 | $13.28 | $12.29 | $13.13 | $13.13 | 15,074,727 |
| 2016-05-24 | $12.06 | $12.40 | $11.58 | $12.29 | $12.29 | 11,810,944 |
| 2016-05-23 | $11.56 | $12.19 | $11.42 | $11.99 | $11.99 | 9,429,445 |
| 2016-05-20 | $12.10 | $12.20 | $11.44 | $11.65 | $11.65 | 14,898,974 |
| 2016-05-19 | $11.69 | $12.26 | $11.38 | $12.05 | $12.05 | 19,664,763 |
| 2016-05-18 | $12.09 | $12.55 | $11.75 | $11.84 | $11.84 | 12,058,236 |
| 2016-05-17 | $11.60 | $12.39 | $11.26 | $12.26 | $12.26 | 14,275,840 |
| 2016-05-16 | $11.49 | $11.84 | $11.22 | $11.46 | $11.46 | 16,449,919 |
| 2016-05-13 | $11.75 | $12.04 | $11.25 | $11.26 | $11.26 | 13,426,038 |
| 2016-05-12 | $12.55 | $12.68 | $11.70 | $11.86 | $11.86 | 11,559,570 |
| 2016-05-11 | $12.30 | $12.62 | $11.90 | $12.23 | $12.23 | 11,595,067 |
| 2016-05-10 | $11.63 | $12.41 | $11.61 | $12.36 | $12.36 | 10,088,696 |
| 2016-05-09 | $11.70 | $11.73 | $11.11 | $11.53 | $11.53 | 9,917,302 |
| 2016-05-06 | $11.94 | $12.68 | $11.69 | $11.79 | $11.79 | 13,823,906 |
| 2016-05-05 | $12.18 | $12.45 | $11.86 | $12.16 | $12.16 | 11,772,889 |
| 2016-05-04 | $12.09 | $12.20 | $11.33 | $11.71 | $11.71 | 16,654,763 |
| 2016-05-03 | $12.59 | $12.72 | $11.75 | $11.92 | $11.92 | 19,507,613 |
| 2016-05-02 | $13.16 | $13.25 | $12.46 | $12.80 | $12.80 | 20,251,186 |
| 2016-04-29 | $13.09 | $13.57 | $12.54 | $13.43 | $13.43 | 21,196,746 |
| 2016-04-28 | $13.65 | $14.03 | $12.75 | $12.78 | $12.78 | 23,842,583 |
| 2016-04-27 | $13.20 | $13.87 | $13.03 | $13.66 | $13.66 | 25,510,210 |
| 2016-04-26 | $12.15 | $13.11 | $11.88 | $12.96 | $12.96 | 19,631,306 |
| 2016-04-25 | $12.13 | $12.31 | $11.39 | $12.10 | $12.10 | 23,096,353 |
| 2016-04-22 | $11.27 | $12.56 | $11.10 | $12.27 | $12.27 | 35,783,967 |
| 2016-04-21 | $10.93 | $11.15 | $10.44 | $10.67 | $10.67 | 21,679,191 |
| 2016-04-20 | $10.65 | $11.09 | $10.61 | $10.80 | $10.80 | 18,436,391 |
| 2016-04-19 | $10.57 | $11.13 | $10.36 | $10.63 | $10.63 | 19,357,869 |
| 2016-04-18 | $9.98 | $10.71 | $9.89 | $10.47 | $10.47 | 14,684,929 |
| 2016-04-15 | $10.25 | $10.75 | $10.06 | $10.49 | $10.49 | 16,095,599 |
| 2016-04-14 | $10.47 | $10.78 | $10.32 | $10.75 | $10.75 | 13,732,496 |
| 2016-04-13 | $10.38 | $10.77 | $10.03 | $10.48 | $10.48 | 18,948,244 |
| 2016-04-12 | $9.27 | $10.76 | $9.10 | $10.54 | $10.54 | 27,405,881 |
| 2016-04-11 | $8.60 | $9.19 | $8.57 | $9.13 | $9.13 | 15,749,992 |
| 2016-04-08 | $8.28 | $8.70 | $8.16 | $8.68 | $8.68 | 13,856,563 |
| 2016-04-07 | $7.72 | $8.08 | $7.56 | $8.01 | $8.01 | 19,188,401 |
| 2016-04-06 | $7.91 | $7.99 | $7.55 | $7.68 | $7.68 | 15,896,568 |
| 2016-04-05 | $8.36 | $8.38 | $7.78 | $7.81 | $7.81 | 17,864,607 |
| 2016-04-04 | $7.96 | $8.94 | $7.88 | $8.51 | $8.51 | 23,400,874 |
| 2016-04-01 | $7.90 | $8.09 | $7.66 | $7.81 | $7.81 | 15,693,602 |
| 2016-03-31 | $7.76 | $8.32 | $7.65 | $8.07 | $8.07 | 13,028,226 |
| 2016-03-30 | $8.04 | $8.14 | $7.65 | $7.70 | $7.70 | 13,042,056 |
| 2016-03-29 | $7.26 | $8.10 | $7.11 | $8.00 | $8.00 | 18,379,416 |
| 2016-03-28 | $7.40 | $7.61 | $7.07 | $7.50 | $7.50 | 8,697,031 |
| 2016-03-24 | $7.12 | $7.56 | $7.02 | $7.38 | $7.38 | 10,038,424 |
| 2016-03-23 | $7.93 | $8.04 | $7.27 | $7.35 | $7.35 | 9,892,035 |
| 2016-03-22 | $7.76 | $8.19 | $7.73 | $8.08 | $8.08 | 12,597,226 |
| 2016-03-21 | $7.94 | $8.05 | $7.69 | $7.86 | $7.86 | 11,380,736 |
| 2016-03-18 | $8.20 | $8.24 | $7.67 | $7.93 | $7.93 | 30,899,893 |
| 2016-03-17 | $8.18 | $8.22 | $7.75 | $8.10 | $8.10 | 21,246,029 |
| 2016-03-16 | $7.32 | $7.92 | $7.08 | $7.90 | $7.90 | 15,321,196 |
| 2016-03-15 | $7.38 | $7.83 | $6.97 | $7.23 | $7.23 | 16,661,622 |
| 2016-03-14 | $7.64 | $7.76 | $7.20 | $7.46 | $7.46 | 14,838,416 |
| 2016-03-11 | $7.37 | $8.34 | $7.28 | $8.00 | $8.00 | 19,299,562 |
| 2016-03-10 | $7.01 | $7.49 | $6.62 | $7.26 | $7.26 | 22,519,305 |
| 2016-03-09 | $7.66 | $7.82 | $7.07 | $7.13 | $7.13 | 22,196,202 |
| 2016-03-08 | $8.36 | $8.40 | $7.03 | $7.33 | $7.33 | 27,366,394 |
| 2016-03-07 | $7.97 | $9.09 | $7.94 | $8.59 | $8.59 | 38,235,945 |
| 2016-03-04 | $7.56 | $8.79 | $7.28 | $7.83 | $7.83 | 46,799,545 |
| 2016-03-03 | $5.99 | $7.64 | $5.98 | $7.34 | $7.34 | 43,382,897 |
| 2016-03-02 | $5.59 | $6.22 | $5.49 | $6.21 | $6.21 | 34,060,021 |
| 2016-03-01 | $5.91 | $5.94 | $5.41 | $5.62 | $5.62 | 21,614,862 |
| 2016-02-29 | $6.22 | $6.24 | $5.64 | $5.78 | $5.78 | 25,975,231 |
| 2016-02-26 | $5.80 | $6.49 | $5.30 | $6.38 | $6.38 | 57,150,959 |
| 2016-02-25 | $6.54 | $7.10 | $6.41 | $6.77 | $6.77 | 16,897,157 |
| 2016-02-24 | $6.39 | $6.89 | $6.12 | $6.83 | $6.83 | 24,125,645 |
| 2016-02-23 | $7.05 | $7.10 | $6.57 | $6.63 | $6.63 | 16,140,460 |
| 2016-02-22 | $7.30 | $7.40 | $7.12 | $7.26 | $7.26 | 11,722,650 |
| 2016-02-19 | $8.36 | $8.36 | $6.96 | $7.09 | $7.09 | 33,696,747 |
| 2016-02-18 | $9.10 | $9.16 | $8.30 | $8.49 | $8.49 | 20,475,075 |
| 2016-02-17 | $8.26 | $9.09 | $7.94 | $8.88 | $8.88 | 20,466,613 |
| 2016-02-16 | $8.81 | $8.91 | $7.94 | $8.00 | $8.00 | 18,445,680 |
| 2016-02-12 | $8.21 | $9.00 | $7.88 | $8.93 | $8.93 | 13,930,330 |
| 2016-02-11 | $8.35 | $8.41 | $7.72 | $8.15 | $8.15 | 18,761,867 |
| 2016-02-10 | $8.59 | $8.72 | $8.12 | $8.58 | $8.58 | 10,615,310 |
| 2016-02-09 | $9.17 | $9.39 | $7.95 | $8.37 | $8.37 | 17,908,132 |
| 2016-02-08 | $9.20 | $9.90 | $8.92 | $9.34 | $9.34 | 29,740,928 |
| 2016-02-05 | $8.85 | $9.65 | $8.52 | $9.34 | $9.34 | 21,850,094 |
| 2016-02-04 | $8.86 | $9.23 | $8.42 | $8.84 | $8.84 | 17,355,124 |
| 2016-02-03 | $8.28 | $8.99 | $7.83 | $8.97 | $8.97 | 17,250,911 |
| 2016-02-02 | $8.11 | $8.46 | $7.75 | $8.17 | $8.17 | 19,304,903 |
| 2016-02-01 | $8.49 | $8.72 | $7.96 | $8.50 | $8.50 | 14,403,018 |
| 2016-01-29 | $8.86 | $9.10 | $8.49 | $8.89 | $8.89 | 22,569,507 |
| 2016-01-28 | $9.48 | $9.62 | $8.40 | $8.54 | $8.54 | 14,844,235 |
| 2016-01-27 | $8.56 | $9.53 | $8.50 | $8.82 | $8.82 | 19,788,227 |
| 2016-01-26 | $8.18 | $8.68 | $7.77 | $8.60 | $8.60 | 10,903,455 |
| 2016-01-25 | $8.50 | $9.00 | $7.88 | $7.93 | $7.93 | 16,055,926 |
| 2016-01-22 | $9.18 | $9.29 | $8.38 | $8.77 | $8.77 | 25,657,583 |
| 2016-01-21 | $7.72 | $8.93 | $7.67 | $8.80 | $8.80 | 27,236,098 |
| 2016-01-20 | $6.06 | $7.52 | $5.90 | $7.38 | $7.38 | 22,418,638 |
| 2016-01-19 | $6.74 | $7.09 | $6.31 | $6.52 | $6.52 | 19,733,744 |
| 2016-01-15 | $6.30 | $6.75 | $6.12 | $6.70 | $6.70 | 19,395,168 |
| 2016-01-14 | $6.51 | $6.85 | $6.44 | $6.63 | $6.63 | 24,455,237 |
| 2016-01-13 | $6.01 | $6.47 | $5.90 | $6.46 | $6.46 | 23,174,368 |
| 2016-01-12 | $6.56 | $6.63 | $5.56 | $5.94 | $5.94 | 27,791,935 |
| 2016-01-11 | $6.54 | $6.63 | $6.33 | $6.54 | $6.54 | 19,399,918 |
| 2016-01-08 | $6.83 | $7.13 | $6.52 | $6.95 | $6.95 | 16,793,548 |
| 2016-01-07 | $6.47 | $6.85 | $6.29 | $6.85 | $6.85 | 21,613,627 |
| 2016-01-06 | $7.36 | $7.38 | $6.36 | $6.69 | $6.69 | 29,471,841 |
| 2016-01-05 | $7.65 | $7.84 | $7.44 | $7.65 | $7.65 | 24,616,534 |
| 2016-01-04 | $7.03 | $7.79 | $6.89 | $7.71 | $7.71 | 27,031,161 |
| 2015-12-31 | $6.42 | $7.15 | $6.35 | $7.11 | $7.11 | 15,863,680 |
| 2015-12-30 | $6.43 | $6.77 | $6.25 | $6.30 | $6.30 | 15,537,998 |
| 2015-12-29 | $7.02 | $7.19 | $6.57 | $6.76 | $6.76 | 22,169,203 |
| 2015-12-28 | $6.65 | $6.93 | $6.55 | $6.85 | $6.85 | 19,122,352 |
| 2015-12-24 | $6.71 | $6.83 | $6.54 | $6.71 | $6.71 | 8,183,320 |
| 2015-12-23 | $6.00 | $6.71 | $6.00 | $6.71 | $6.71 | 24,280,212 |
| 2015-12-22 | $5.83 | $5.97 | $5.60 | $5.88 | $5.88 | 20,290,173 |
| 2015-12-21 | $5.56 | $6.05 | $5.40 | $5.87 | $5.87 | 28,820,726 |
| 2015-12-18 | $5.16 | $5.67 | $5.10 | $5.54 | $5.54 | 38,667,838 |
| 2015-12-17 | $5.36 | $5.42 | $5.00 | $5.15 | $5.15 | 18,990,562 |
| 2015-12-16 | $5.40 | $5.44 | $5.05 | $5.30 | $5.30 | 27,835,489 |
| 2015-12-15 | $5.65 | $5.72 | $5.25 | $5.37 | $5.37 | 28,832,007 |
| 2015-12-14 | $5.81 | $5.85 | $5.28 | $5.33 | $5.33 | 34,599,772 |
| 2015-12-11 | $6.61 | $6.61 | $5.72 | $5.90 | $5.90 | 31,455,375 |
| 2015-12-10 | $6.83 | $7.09 | $6.59 | $6.86 | $6.86 | 13,297,955 |
| 2015-12-09 | $7.07 | $7.29 | $6.73 | $6.95 | $6.95 | 16,906,443 |
| 2015-12-08 | $6.86 | $7.02 | $6.68 | $6.98 | $6.98 | 26,908,840 |
| 2015-12-07 | $7.34 | $7.37 | $7.05 | $7.12 | $7.12 | 17,867,362 |
| 2015-12-04 | $8.05 | $8.06 | $7.63 | $7.74 | $7.74 | 20,859,211 |
| 2015-12-03 | $8.82 | $9.02 | $8.15 | $8.19 | $8.19 | 21,280,078 |
| 2015-12-02 | $8.80 | $9.14 | $8.61 | $8.85 | $8.85 | 18,052,627 |
| 2015-12-01 | $8.97 | $9.06 | $8.81 | $8.91 | $8.91 | 12,322,813 |
| 2015-11-30 | $8.79 | $9.40 | $8.70 | $9.01 | $9.01 | 21,884,551 |
| 2015-11-27 | $9.31 | $9.31 | $8.70 | $8.74 | $8.74 | 7,322,688 |
| 2015-11-25 | $9.12 | $9.46 | $8.96 | $9.42 | $9.42 | 8,071,074 |
| 2015-11-24 | $9.07 | $9.31 | $8.77 | $9.26 | $9.26 | 15,307,650 |
| 2015-11-23 | $9.00 | $9.08 | $8.70 | $9.02 | $9.02 | 17,285,453 |
| 2015-11-20 | $9.75 | $9.75 | $8.96 | $9.04 | $9.04 | 15,908,522 |
| 2015-11-19 | $10.41 | $10.49 | $9.75 | $9.78 | $9.78 | 16,124,640 |
| 2015-11-18 | $11.09 | $11.44 | $10.25 | $10.54 | $10.54 | 13,712,537 |
| 2015-11-17 | $11.35 | $11.49 | $10.80 | $10.93 | $10.93 | 16,893,496 |
| 2015-11-16 | $11.04 | $11.73 | $11.03 | $11.66 | $11.66 | 12,968,772 |
| 2015-11-13 | $10.25 | $11.12 | $10.09 | $11.02 | $11.02 | 14,569,697 |
| 2015-11-12 | $10.40 | $10.70 | $9.98 | $10.30 | $10.30 | 15,302,185 |
| 2015-11-11 | $11.35 | $11.40 | $10.34 | $10.64 | $10.64 | 16,369,713 |
| 2015-11-10 | $11.76 | $11.92 | $11.34 | $11.43 | $11.43 | 12,947,167 |
| 2015-11-09 | $11.92 | $12.21 | $11.46 | $11.80 | $11.80 | 11,960,640 |
| 2015-11-06 | $12.13 | $12.34 | $11.79 | $11.91 | $11.91 | 16,527,821 |
| 2015-11-05 | $11.44 | $12.71 | $11.44 | $12.28 | $12.28 | 13,040,068 |
| 2015-11-04 | $11.43 | $11.98 | $11.38 | $11.66 | $11.66 | 12,545,879 |
| 2015-11-03 | $11.35 | $11.57 | $11.13 | $11.31 | $11.31 | 11,947,180 |
| 2015-11-02 | $10.87 | $11.38 | $10.82 | $11.30 | $11.30 | 12,683,462 |
| 2015-10-30 | $10.92 | $11.18 | $10.25 | $11.04 | $11.04 | 13,333,064 |
| 2015-10-29 | $10.74 | $11.10 | $10.69 | $10.78 | $10.78 | 9,053,659 |
| 2015-10-28 | $10.65 | $11.11 | $10.54 | $10.76 | $10.76 | 13,516,617 |
| 2015-10-27 | $10.55 | $11.05 | $10.48 | $10.64 | $10.64 | 14,082,354 |
| 2015-10-26 | $11.08 | $11.08 | $10.63 | $10.76 | $10.76 | 15,816,534 |
| 2015-10-23 | $11.65 | $11.66 | $10.57 | $11.18 | $11.18 | 25,464,717 |
| 2015-10-22 | $12.43 | $12.54 | $11.48 | $11.67 | $11.67 | 17,882,462 |
| 2015-10-21 | $13.00 | $13.08 | $12.25 | $12.40 | $12.40 | 11,889,313 |
| 2015-10-20 | $12.96 | $13.48 | $12.87 | $13.09 | $13.09 | 10,792,434 |
| 2015-10-19 | $12.91 | $13.10 | $12.64 | $12.99 | $12.99 | 10,626,060 |
| 2015-10-16 | $13.27 | $13.30 | $12.70 | $13.14 | $13.14 | 11,621,973 |
| 2015-10-15 | $12.53 | $13.29 | $12.48 | $13.26 | $13.26 | 13,757,728 |
| 2015-10-14 | $12.19 | $12.55 | $12.10 | $12.55 | $12.55 | 11,404,975 |
| 2015-10-13 | $11.88 | $12.64 | $11.79 | $12.16 | $12.16 | 12,282,129 |
| 2015-10-12 | $12.82 | $12.82 | $11.86 | $12.03 | $12.03 | 14,630,799 |
| 2015-10-09 | $13.64 | $13.64 | $12.69 | $12.80 | $12.80 | 16,706,631 |
| 2015-10-08 | $13.43 | $13.69 | $13.02 | $13.59 | $13.59 | 12,590,563 |
| 2015-10-07 | $13.45 | $13.90 | $13.09 | $13.48 | $13.48 | 18,761,697 |
| 2015-10-06 | $13.03 | $13.45 | $12.82 | $13.17 | $13.17 | 19,533,306 |
| 2015-10-05 | $12.98 | $13.35 | $12.83 | $13.01 | $13.01 | 19,037,384 |
| 2015-10-02 | $12.10 | $12.82 | $12.10 | $12.81 | $12.81 | 13,984,511 |
| 2015-10-01 | $12.88 | $13.25 | $12.32 | $12.38 | $12.38 | 11,020,717 |
| 2015-09-30 | $12.34 | $12.71 | $12.19 | $12.69 | $12.69 | 9,279,546 |
| 2015-09-29 | $12.17 | $12.38 | $11.84 | $12.17 | $12.17 | 15,584,386 |
| 2015-09-28 | $12.81 | $12.95 | $12.08 | $12.11 | $12.11 | 9,844,764 |
| 2015-09-25 | $13.37 | $13.47 | $12.80 | $12.99 | $12.99 | 7,921,691 |
| 2015-09-24 | $13.18 | $13.50 | $12.79 | $13.27 | $13.27 | 14,577,060 |
| 2015-09-23 | $14.24 | $14.27 | $13.27 | $13.31 | $13.31 | 9,688,234 |
| 2015-09-22 | $14.20 | $14.44 | $13.98 | $14.17 | $14.17 | 8,844,160 |
| 2015-09-21 | $14.63 | $14.68 | $14.14 | $14.39 | $14.39 | 8,536,964 |
| 2015-09-18 | $15.11 | $15.19 | $14.29 | $14.49 | $14.49 | 15,439,672 |
| 2015-09-17 | $16.10 | $16.21 | $15.37 | $15.41 | $15.41 | 8,842,411 |
| 2015-09-16 | $15.52 | $16.16 | $15.44 | $16.12 | $16.12 | 9,011,274 |
| 2015-09-15 | $15.19 | $15.64 | $15.16 | $15.40 | $15.40 | 15,069,236 |
| 2015-09-14 | $15.35 | $15.35 | $15.03 | $15.14 | $15.14 | 7,800,591 |
| 2015-09-11 | $15.15 | $15.41 | $14.98 | $15.41 | $15.41 | 9,994,927 |
| 2015-09-10 | $15.10 | $15.40 | $14.91 | $15.33 | $15.33 | 10,938,948 |
| 2015-09-09 | $15.57 | $15.99 | $14.91 | $14.94 | $14.94 | 9,555,027 |
| 2015-09-08 | $15.78 | $15.79 | $15.18 | $15.47 | $15.47 | 7,825,725 |
| 2015-09-04 | $15.14 | $15.47 | $14.95 | $15.36 | $15.36 | 9,114,093 |
| 2015-09-03 | $15.73 | $15.93 | $15.04 | $15.41 | $15.41 | 16,973,050 |
| 2015-09-02 | $15.96 | $16.03 | $15.10 | $15.67 | $15.67 | 11,463,474 |
| 2015-09-01 | $15.64 | $16.13 | $15.51 | $15.73 | $15.73 | 14,388,732 |
| 2015-08-31 | $15.68 | $16.52 | $15.14 | $16.24 | $16.24 | 15,949,065 |
| 2015-08-28 | $15.48 | $16.57 | $15.45 | $16.00 | $16.00 | 18,302,045 |
| 2015-08-27 | $15.27 | $15.74 | $14.97 | $15.53 | $15.53 | 16,437,030 |
| 2015-08-26 | $15.21 | $15.22 | $14.68 | $15.08 | $15.08 | 11,019,378 |
| 2015-08-25 | $15.89 | $16.00 | $14.77 | $14.78 | $14.78 | 16,725,565 |
Southwestern Energy Company (SWN) News Headlines
.jpg)
Diamondback Energy Stock Rises After Deal to Acquire Endeavor—Key Chart Pattern to Watch
Diamondback Energy shares rose in pre-market trading Monday after announcing a $26 billion merger deal with Endeavor Energy Resources. Monitor for br…
investopedia.com Feb. 12, 2024.jpg)
.jpg)
Einhorn's Greenlight Capital Bought into Regional Lenders NYCB, First Citizens in Q4
David Einhorn's Greenlight Capital added positions in New York Community Bancorp. and First Citizens BancShares, both regional lenders that bought as…
investopedia.com Feb. 15, 2024Recent Southwestern Energy Company (SWN) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Southwestern Energy Company (SWN) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |