United Micro Electronics (UMC) Exchange: NYSE
Data as of June 27, 2025
$7.68 ($0.11) 1.45%
United Micro Electronics - Daily Information
Click for more stock information on United Micro Electronics.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $7.61 |
| Previous Close | $7.68 |
| High | $7.70 |
| Low | $7.60 |
| Adjusted Open | $7.61 |
| Previous Adjusted Close | $7.68 |
| Adjusted High | $7.70 |
| Adjusted Low | $7.60 |
About United Micro Electronics (UMC)
United Microelectronics Corporation provides semiconductor wafer foundry solutions. Its foundry solutions include silicon verification, libraries and IP, design verification, design for manufacturing, MM/RF foundry design kit and design support manual, and design flow reference, as well as mask services, such as mask inspection, IP protection and data preparation, and tape-out status tracking. The company also offers testing and packaging service, package solution development, and product yield management. It operates primarily in Taiwan, Japan, Korea, China, Singapore, Europe, and the United States. United Microelectronics Corporation was founded in 1980 and is headquartered in Hsinchu, Taiwan.
Invest in United Micro Electronics (UMC)
Historical Stock Data for United Micro Electronics (UMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.61 | $7.70 | $7.60 | $7.68 | $7.68 | 6,505,352 |
| 2025-06-26 | $7.58 | $7.63 | $7.53 | $7.57 | $7.57 | 6,276,771 |
| 2025-06-25 | $7.75 | $7.76 | $7.63 | $7.66 | $7.66 | 7,362,863 |
| 2025-06-24 | $7.79 | $7.89 | $7.72 | $7.89 | $7.89 | 11,695,526 |
| 2025-06-23 | $8.12 | $8.13 | $7.98 | $8.12 | $7.66 | 10,456,868 |
| 2025-06-20 | $8.21 | $8.27 | $8.16 | $8.18 | $7.71 | 9,674,981 |
| 2025-06-18 | $8.18 | $8.27 | $8.18 | $8.27 | $7.80 | 9,915,023 |
| 2025-06-17 | $8.23 | $8.26 | $8.10 | $8.17 | $7.71 | 10,745,622 |
| 2025-06-16 | $8.16 | $8.33 | $8.16 | $8.32 | $7.85 | 11,576,769 |
| 2025-06-13 | $8.02 | $8.15 | $8.02 | $8.12 | $7.66 | 11,264,363 |
| 2025-06-12 | $7.99 | $8.13 | $7.99 | $8.12 | $7.66 | 9,599,914 |
| 2025-06-11 | $8.04 | $8.04 | $7.87 | $7.93 | $7.48 | 9,979,289 |
| 2025-06-10 | $7.81 | $7.90 | $7.78 | $7.89 | $7.44 | 11,391,353 |
| 2025-06-09 | $7.68 | $7.84 | $7.64 | $7.76 | $7.32 | 12,162,722 |
| 2025-06-06 | $7.56 | $7.63 | $7.53 | $7.63 | $7.63 | 6,787,419 |
| 2025-06-05 | $7.54 | $7.61 | $7.50 | $7.52 | $7.52 | 13,589,168 |
| 2025-06-04 | $7.65 | $7.67 | $7.52 | $7.62 | $7.62 | 6,816,166 |
| 2025-06-03 | $7.75 | $7.85 | $7.73 | $7.84 | $7.84 | 10,520,102 |
| 2025-06-02 | $7.66 | $7.74 | $7.63 | $7.72 | $7.72 | 6,652,690 |
| 2025-05-30 | $7.66 | $7.68 | $7.51 | $7.61 | $7.61 | 9,457,744 |
| 2025-05-29 | $7.80 | $7.83 | $7.66 | $7.70 | $7.70 | 10,413,509 |
| 2025-05-28 | $7.86 | $7.86 | $7.73 | $7.80 | $7.80 | 8,192,107 |
| 2025-05-27 | $7.76 | $7.79 | $7.68 | $7.74 | $7.74 | 8,546,965 |
| 2025-05-23 | $7.82 | $7.88 | $7.77 | $7.82 | $7.82 | 12,475,025 |
| 2025-05-22 | $8.09 | $8.16 | $8.06 | $8.07 | $8.07 | 9,764,298 |
| 2025-05-21 | $8.08 | $8.15 | $8.02 | $8.05 | $8.05 | 9,747,018 |
| 2025-05-20 | $7.88 | $7.90 | $7.81 | $7.85 | $7.85 | 3,348,512 |
| 2025-05-19 | $7.79 | $7.92 | $7.79 | $7.92 | $7.92 | 6,735,734 |
| 2025-05-16 | $7.87 | $7.90 | $7.81 | $7.86 | $7.86 | 4,510,179 |
| 2025-05-15 | $7.78 | $7.85 | $7.76 | $7.84 | $7.84 | 6,392,664 |
| 2025-05-14 | $7.80 | $7.80 | $7.71 | $7.74 | $7.74 | 7,295,631 |
| 2025-05-13 | $7.69 | $7.76 | $7.65 | $7.76 | $7.76 | 9,560,546 |
| 2025-05-12 | $7.69 | $7.77 | $7.55 | $7.71 | $7.71 | 22,172,231 |
| 2025-05-09 | $7.44 | $7.53 | $7.39 | $7.45 | $7.45 | 9,524,735 |
| 2025-05-08 | $7.50 | $7.50 | $7.36 | $7.38 | $7.38 | 8,335,928 |
| 2025-05-07 | $7.43 | $7.50 | $7.34 | $7.47 | $7.47 | 9,903,715 |
| 2025-05-06 | $7.41 | $7.45 | $7.29 | $7.40 | $7.40 | 14,970,905 |
| 2025-05-05 | $7.39 | $7.60 | $7.39 | $7.40 | $7.40 | 10,598,529 |
| 2025-05-02 | $7.25 | $7.36 | $7.24 | $7.35 | $7.35 | 13,062,521 |
| 2025-05-01 | $7.06 | $7.10 | $6.98 | $7.01 | $7.01 | 7,713,429 |
| 2025-04-30 | $6.91 | $7.06 | $6.91 | $7.04 | $7.04 | 9,762,352 |
| 2025-04-29 | $6.93 | $7.00 | $6.90 | $6.92 | $6.92 | 9,895,358 |
| 2025-04-28 | $6.89 | $6.95 | $6.83 | $6.94 | $6.94 | 8,030,163 |
| 2025-04-25 | $6.90 | $6.92 | $6.76 | $6.88 | $6.88 | 8,572,274 |
| 2025-04-24 | $6.75 | $6.94 | $6.71 | $6.91 | $6.91 | 15,707,581 |
| 2025-04-23 | $7.13 | $7.19 | $6.86 | $7.02 | $7.02 | 16,121,674 |
| 2025-04-22 | $6.86 | $6.87 | $6.74 | $6.80 | $6.80 | 12,442,291 |
| 2025-04-21 | $6.67 | $6.77 | $6.64 | $6.72 | $6.72 | 10,040,976 |
| 2025-04-17 | $6.90 | $6.91 | $6.77 | $6.81 | $6.81 | 13,567,681 |
| 2025-04-16 | $6.80 | $6.93 | $6.72 | $6.85 | $6.85 | 17,461,412 |
| 2025-04-15 | $6.88 | $6.97 | $6.88 | $6.91 | $6.91 | 9,816,721 |
| 2025-04-14 | $6.81 | $6.96 | $6.79 | $6.88 | $6.88 | 11,208,141 |
| 2025-04-11 | $6.70 | $6.91 | $6.65 | $6.87 | $6.87 | 13,112,861 |
| 2025-04-10 | $6.62 | $6.70 | $6.36 | $6.54 | $6.54 | 22,052,367 |
| 2025-04-09 | $6.10 | $6.84 | $6.02 | $6.77 | $6.77 | 32,483,603 |
| 2025-04-08 | $6.54 | $6.63 | $5.99 | $6.12 | $6.12 | 21,636,579 |
| 2025-04-07 | $5.80 | $6.28 | $5.71 | $6.13 | $6.13 | 24,573,415 |
| 2025-04-04 | $6.28 | $6.37 | $6.17 | $6.23 | $6.23 | 18,959,020 |
| 2025-04-03 | $6.56 | $6.64 | $6.44 | $6.44 | $6.44 | 16,365,464 |
| 2025-04-02 | $6.85 | $6.86 | $6.62 | $6.72 | $6.72 | 13,816,111 |
| 2025-04-01 | $6.92 | $7.07 | $6.90 | $6.98 | $6.98 | 14,352,453 |
| 2025-03-31 | $6.58 | $7.87 | $6.56 | $7.15 | $7.15 | 50,383,665 |
| 2025-03-28 | $6.60 | $6.64 | $6.52 | $6.55 | $6.55 | 11,974,154 |
| 2025-03-27 | $6.70 | $6.74 | $6.61 | $6.64 | $6.64 | 10,801,097 |
| 2025-03-26 | $6.71 | $6.73 | $6.55 | $6.61 | $6.61 | 12,505,261 |
| 2025-03-25 | $6.77 | $6.80 | $6.70 | $6.72 | $6.72 | 6,752,647 |
| 2025-03-24 | $6.82 | $6.82 | $6.70 | $6.79 | $6.79 | 12,043,101 |
| 2025-03-21 | $6.69 | $6.74 | $6.62 | $6.71 | $6.71 | 11,007,446 |
| 2025-03-20 | $6.82 | $6.86 | $6.68 | $6.73 | $6.73 | 8,704,590 |
| 2025-03-19 | $6.75 | $6.90 | $6.75 | $6.86 | $6.86 | 13,184,955 |
| 2025-03-18 | $6.71 | $6.84 | $6.68 | $6.83 | $6.83 | 11,124,927 |
| 2025-03-17 | $6.62 | $6.72 | $6.58 | $6.70 | $6.70 | 11,353,317 |
| 2025-03-14 | $6.75 | $6.84 | $6.70 | $6.79 | $6.79 | 15,673,290 |
| 2025-03-13 | $6.57 | $6.60 | $6.42 | $6.47 | $6.47 | 16,240,624 |
| 2025-03-12 | $6.75 | $6.76 | $6.60 | $6.62 | $6.62 | 13,826,888 |
| 2025-03-11 | $6.76 | $6.79 | $6.61 | $6.67 | $6.67 | 24,150,573 |
| 2025-03-10 | $6.76 | $6.84 | $6.71 | $6.78 | $6.78 | 18,512,402 |
| 2025-03-07 | $6.70 | $6.76 | $6.65 | $6.75 | $6.75 | 20,241,845 |
| 2025-03-06 | $6.67 | $6.76 | $6.61 | $6.66 | $6.66 | 17,330,159 |
| 2025-03-05 | $6.68 | $6.82 | $6.64 | $6.80 | $6.80 | 17,196,970 |
| 2025-03-04 | $6.49 | $6.75 | $6.48 | $6.65 | $6.65 | 16,357,265 |
| 2025-03-03 | $6.51 | $6.63 | $6.37 | $6.42 | $6.42 | 22,160,664 |
| 2025-02-28 | $6.40 | $6.53 | $6.36 | $6.45 | $6.45 | 20,398,572 |
| 2025-02-27 | $6.57 | $6.58 | $6.38 | $6.38 | $6.38 | 15,575,634 |
| 2025-02-26 | $6.59 | $6.63 | $6.56 | $6.60 | $6.60 | 7,803,722 |
| 2025-02-25 | $6.52 | $6.59 | $6.48 | $6.49 | $6.49 | 18,934,301 |
| 2025-02-24 | $6.55 | $6.57 | $6.47 | $6.51 | $6.51 | 12,194,279 |
| 2025-02-21 | $6.59 | $6.60 | $6.43 | $6.48 | $6.48 | 15,619,976 |
| 2025-02-20 | $6.51 | $6.58 | $6.51 | $6.55 | $6.55 | 14,992,581 |
| 2025-02-19 | $6.44 | $6.52 | $6.41 | $6.47 | $6.47 | 18,663,445 |
| 2025-02-18 | $6.33 | $6.44 | $6.33 | $6.38 | $6.38 | 13,651,281 |
| 2025-02-14 | $6.24 | $6.28 | $6.22 | $6.26 | $6.26 | 5,110,437 |
| 2025-02-13 | $6.24 | $6.31 | $6.22 | $6.30 | $6.30 | 10,592,086 |
| 2025-02-12 | $5.96 | $6.06 | $5.96 | $6.03 | $6.03 | 17,393,149 |
| 2025-02-11 | $6.03 | $6.09 | $6.00 | $6.07 | $6.07 | 5,861,463 |
| 2025-02-10 | $6.07 | $6.16 | $6.06 | $6.10 | $6.10 | 8,375,289 |
| 2025-02-07 | $6.03 | $6.10 | $5.98 | $6.03 | $6.03 | 13,880,587 |
| 2025-02-06 | $6.01 | $6.04 | $5.96 | $6.04 | $6.04 | 11,779,667 |
| 2025-02-05 | $6.00 | $6.09 | $6.00 | $6.05 | $6.05 | 11,188,589 |
| 2025-02-04 | $6.03 | $6.10 | $5.97 | $6.02 | $6.02 | 18,000,654 |
| 2025-02-03 | $5.92 | $6.09 | $5.89 | $6.02 | $6.02 | 21,556,896 |
| 2025-01-31 | $5.82 | $5.92 | $5.73 | $5.78 | $5.78 | 10,245,640 |
| 2025-01-30 | $5.77 | $5.85 | $5.74 | $5.84 | $5.84 | 9,020,891 |
| 2025-01-29 | $5.78 | $5.78 | $5.66 | $5.74 | $5.74 | 6,697,614 |
| 2025-01-28 | $5.73 | $5.78 | $5.61 | $5.75 | $5.75 | 11,495,068 |
| 2025-01-27 | $5.82 | $5.85 | $5.63 | $5.70 | $5.70 | 23,573,067 |
| 2025-01-24 | $5.79 | $5.83 | $5.69 | $5.69 | $5.69 | 10,410,935 |
| 2025-01-23 | $5.72 | $5.94 | $5.67 | $5.84 | $5.84 | 13,555,603 |
| 2025-01-22 | $6.04 | $6.08 | $5.71 | $5.72 | $5.72 | 26,322,266 |
| 2025-01-21 | $6.21 | $6.25 | $5.88 | $6.03 | $6.03 | 21,978,039 |
| 2025-01-17 | $6.23 | $6.29 | $6.21 | $6.28 | $6.28 | 10,863,868 |
| 2025-01-16 | $6.39 | $6.42 | $6.21 | $6.21 | $6.21 | 10,719,197 |
| 2025-01-15 | $6.32 | $6.39 | $6.25 | $6.35 | $6.35 | 8,870,457 |
| 2025-01-14 | $6.41 | $6.47 | $6.28 | $6.30 | $6.30 | 9,476,069 |
| 2025-01-13 | $6.14 | $6.22 | $6.09 | $6.20 | $6.20 | 11,338,149 |
| 2025-01-10 | $6.31 | $6.31 | $6.14 | $6.15 | $6.15 | 13,854,152 |
| 2025-01-08 | $6.36 | $6.44 | $6.35 | $6.40 | $6.40 | 7,328,795 |
| 2025-01-07 | $6.49 | $6.52 | $6.36 | $6.39 | $6.39 | 12,080,166 |
| 2025-01-06 | $6.65 | $6.76 | $6.62 | $6.63 | $6.63 | 10,617,506 |
| 2025-01-03 | $6.53 | $6.60 | $6.52 | $6.57 | $6.57 | 7,508,493 |
| 2025-01-02 | $6.60 | $6.65 | $6.52 | $6.53 | $6.53 | 9,023,333 |
| 2024-12-31 | $6.54 | $6.60 | $6.46 | $6.49 | $6.49 | 8,176,047 |
| 2024-12-30 | $6.59 | $6.59 | $6.48 | $6.51 | $6.51 | 8,440,612 |
| 2024-12-27 | $6.64 | $6.66 | $6.57 | $6.64 | $6.64 | 6,959,654 |
| 2024-12-26 | $6.73 | $6.75 | $6.64 | $6.67 | $6.67 | 7,829,920 |
| 2024-12-24 | $6.75 | $6.85 | $6.72 | $6.82 | $6.82 | 5,848,546 |
| 2024-12-23 | $6.60 | $6.80 | $6.57 | $6.73 | $6.73 | 19,450,798 |
| 2024-12-20 | $6.49 | $6.58 | $6.43 | $6.53 | $6.53 | 14,839,992 |
| 2024-12-19 | $6.57 | $6.64 | $6.52 | $6.52 | $6.52 | 10,389,918 |
| 2024-12-18 | $6.70 | $6.88 | $6.56 | $6.58 | $6.58 | 19,197,907 |
| 2024-12-17 | $6.48 | $6.61 | $6.45 | $6.50 | $6.50 | 14,920,753 |
| 2024-12-16 | $6.35 | $6.42 | $6.34 | $6.34 | $6.34 | 8,573,894 |
| 2024-12-13 | $6.35 | $6.44 | $6.31 | $6.39 | $6.39 | 15,107,327 |
| 2024-12-12 | $6.45 | $6.49 | $6.37 | $6.40 | $6.40 | 10,093,576 |
| 2024-12-11 | $6.53 | $6.62 | $6.52 | $6.59 | $6.59 | 9,418,648 |
| 2024-12-10 | $6.64 | $6.68 | $6.53 | $6.56 | $6.56 | 11,156,598 |
| 2024-12-09 | $6.74 | $6.79 | $6.69 | $6.69 | $6.69 | 8,511,901 |
| 2024-12-06 | $6.64 | $6.74 | $6.63 | $6.72 | $6.72 | 9,310,512 |
| 2024-12-05 | $6.69 | $6.71 | $6.54 | $6.59 | $6.59 | 17,574,656 |
| 2024-12-04 | $6.78 | $6.80 | $6.72 | $6.73 | $6.73 | 9,678,000 |
| 2024-12-03 | $6.73 | $6.78 | $6.66 | $6.74 | $6.74 | 9,816,946 |
| 2024-12-02 | $6.79 | $6.84 | $6.75 | $6.83 | $6.83 | 12,956,575 |
| 2024-11-29 | $6.65 | $6.77 | $6.63 | $6.75 | $6.75 | 6,389,006 |
| 2024-11-27 | $6.74 | $6.77 | $6.65 | $6.69 | $6.69 | 9,039,988 |
| 2024-11-26 | $6.94 | $6.97 | $6.81 | $6.85 | $6.85 | 9,701,761 |
| 2024-11-25 | $6.93 | $6.93 | $6.84 | $6.87 | $6.87 | 9,407,797 |
| 2024-11-22 | $6.75 | $6.86 | $6.75 | $6.85 | $6.85 | 5,025,451 |
| 2024-11-21 | $6.84 | $6.85 | $6.71 | $6.77 | $6.77 | 11,842,572 |
| 2024-11-20 | $6.90 | $6.91 | $6.74 | $6.80 | $6.80 | 10,835,889 |
| 2024-11-19 | $6.92 | $7.00 | $6.91 | $6.98 | $6.98 | 8,610,360 |
| 2024-11-18 | $6.80 | $6.96 | $6.80 | $6.94 | $6.94 | 13,015,312 |
| 2024-11-15 | $6.88 | $6.91 | $6.78 | $6.78 | $6.78 | 14,465,028 |
| 2024-11-14 | $6.90 | $6.93 | $6.84 | $6.88 | $6.88 | 8,611,632 |
| 2024-11-13 | $6.98 | $7.01 | $6.90 | $6.92 | $6.92 | 12,428,619 |
| 2024-11-12 | $7.02 | $7.08 | $6.91 | $6.99 | $6.99 | 15,517,159 |
| 2024-11-11 | $7.09 | $7.10 | $6.92 | $6.99 | $6.99 | 12,256,935 |
| 2024-11-08 | $7.11 | $7.18 | $7.10 | $7.16 | $7.16 | 8,619,498 |
| 2024-11-07 | $7.24 | $7.30 | $7.22 | $7.24 | $7.24 | 14,850,217 |
| 2024-11-06 | $7.00 | $7.03 | $6.93 | $7.02 | $7.02 | 16,223,756 |
| 2024-11-05 | $7.02 | $7.03 | $6.90 | $6.96 | $6.96 | 12,918,468 |
| 2024-11-04 | $7.04 | $7.15 | $7.04 | $7.07 | $7.07 | 15,185,465 |
| 2024-11-01 | $7.01 | $7.16 | $6.92 | $7.06 | $7.06 | 22,439,624 |
| 2024-10-31 | $7.01 | $7.02 | $6.78 | $6.84 | $6.84 | 19,852,590 |
| 2024-10-30 | $7.23 | $7.30 | $6.98 | $6.99 | $6.99 | 21,775,254 |
| 2024-10-29 | $7.44 | $7.45 | $7.34 | $7.41 | $7.41 | 15,265,997 |
| 2024-10-28 | $7.66 | $7.66 | $7.40 | $7.42 | $7.42 | 13,578,085 |
| 2024-10-25 | $7.73 | $7.87 | $7.73 | $7.75 | $7.75 | 10,125,986 |
| 2024-10-24 | $7.75 | $7.75 | $7.66 | $7.71 | $7.71 | 7,793,909 |
| 2024-10-23 | $7.71 | $7.75 | $7.61 | $7.70 | $7.70 | 8,315,318 |
| 2024-10-22 | $7.77 | $7.82 | $7.74 | $7.80 | $7.80 | 8,993,416 |
| 2024-10-21 | $7.82 | $7.86 | $7.73 | $7.76 | $7.76 | 13,324,786 |
| 2024-10-18 | $7.99 | $7.99 | $7.72 | $7.73 | $7.73 | 10,049,217 |
| 2024-10-17 | $8.13 | $8.24 | $7.99 | $8.00 | $8.00 | 16,072,329 |
| 2024-10-16 | $8.10 | $8.12 | $7.95 | $7.98 | $7.98 | 9,662,957 |
| 2024-10-15 | $8.14 | $8.19 | $7.91 | $7.95 | $7.95 | 14,388,251 |
| 2024-10-14 | $8.10 | $8.21 | $8.09 | $8.18 | $8.18 | 7,699,963 |
| 2024-10-11 | $8.07 | $8.13 | $8.01 | $8.09 | $8.09 | 5,395,298 |
| 2024-10-10 | $7.99 | $8.05 | $7.95 | $8.04 | $8.04 | 7,597,348 |
| 2024-10-09 | $8.15 | $8.15 | $7.99 | $8.06 | $8.06 | 7,599,600 |
| 2024-10-08 | $8.15 | $8.22 | $8.14 | $8.17 | $8.17 | 9,331,910 |
| 2024-10-07 | $8.23 | $8.32 | $8.19 | $8.23 | $8.23 | 7,377,727 |
| 2024-10-04 | $8.34 | $8.35 | $8.26 | $8.35 | $8.35 | 8,847,100 |
| 2024-10-03 | $8.23 | $8.35 | $8.22 | $8.29 | $8.29 | 8,903,398 |
| 2024-10-02 | $8.33 | $8.39 | $8.24 | $8.29 | $8.29 | 13,794,934 |
| 2024-10-01 | $8.42 | $8.46 | $8.27 | $8.29 | $8.29 | 15,227,235 |
| 2024-09-30 | $8.56 | $8.61 | $8.37 | $8.42 | $8.42 | 10,739,253 |
| 2024-09-27 | $8.82 | $8.85 | $8.72 | $8.73 | $8.73 | 11,646,388 |
| 2024-09-26 | $8.77 | $8.86 | $8.65 | $8.84 | $8.84 | 15,296,206 |
| 2024-09-25 | $8.63 | $8.72 | $8.62 | $8.69 | $8.69 | 8,947,611 |
| 2024-09-24 | $8.58 | $8.63 | $8.53 | $8.61 | $8.61 | 11,892,717 |
| 2024-09-23 | $8.41 | $8.54 | $8.40 | $8.54 | $8.54 | 9,147,749 |
| 2024-09-20 | $8.42 | $8.47 | $8.31 | $8.39 | $8.39 | 17,314,042 |
| 2024-09-19 | $8.51 | $8.60 | $8.41 | $8.52 | $8.52 | 16,455,677 |
| 2024-09-18 | $8.42 | $8.55 | $8.34 | $8.35 | $8.35 | 11,728,009 |
| 2024-09-17 | $8.53 | $8.55 | $8.39 | $8.45 | $8.45 | 10,399,741 |
| 2024-09-16 | $8.52 | $8.53 | $8.40 | $8.49 | $8.49 | 9,239,741 |
| 2024-09-13 | $8.59 | $8.60 | $8.50 | $8.57 | $8.57 | 10,388,847 |
| 2024-09-12 | $8.67 | $8.68 | $8.55 | $8.62 | $8.62 | 17,251,589 |
| 2024-09-11 | $8.41 | $8.77 | $8.37 | $8.75 | $8.75 | 17,380,623 |
| 2024-09-10 | $8.41 | $8.41 | $8.20 | $8.37 | $8.37 | 10,145,215 |
| 2024-09-09 | $8.35 | $8.44 | $8.35 | $8.43 | $8.43 | 10,753,112 |
| 2024-09-06 | $8.53 | $8.55 | $8.22 | $8.28 | $8.28 | 18,360,831 |
| 2024-09-05 | $8.31 | $8.58 | $8.31 | $8.46 | $8.46 | 17,404,735 |
| 2024-09-04 | $8.20 | $8.40 | $8.20 | $8.33 | $8.33 | 16,330,339 |
| 2024-09-03 | $8.60 | $8.64 | $8.21 | $8.24 | $8.24 | 21,010,192 |
| 2024-08-30 | $8.74 | $8.81 | $8.68 | $8.77 | $8.77 | 9,800,169 |
| 2024-08-29 | $8.62 | $8.80 | $8.62 | $8.66 | $8.66 | 12,368,035 |
| 2024-08-28 | $8.62 | $8.71 | $8.53 | $8.60 | $8.60 | 10,422,796 |
| 2024-08-27 | $8.50 | $8.64 | $8.42 | $8.62 | $8.62 | 8,371,551 |
| 2024-08-26 | $8.71 | $8.74 | $8.58 | $8.60 | $8.60 | 13,457,582 |
| 2024-08-23 | $8.71 | $8.87 | $8.71 | $8.80 | $8.80 | 11,820,664 |
| 2024-08-22 | $8.91 | $8.91 | $8.63 | $8.65 | $8.65 | 13,461,393 |
| 2024-08-21 | $8.80 | $8.95 | $8.79 | $8.89 | $8.89 | 10,713,338 |
| 2024-08-20 | $8.80 | $8.86 | $8.74 | $8.77 | $8.77 | 10,094,600 |
| 2024-08-19 | $8.70 | $8.89 | $8.70 | $8.89 | $8.89 | 13,021,779 |
| 2024-08-16 | $8.71 | $8.78 | $8.67 | $8.70 | $8.70 | 11,220,323 |
| 2024-08-15 | $8.68 | $8.80 | $8.61 | $8.77 | $8.77 | 18,627,648 |
| 2024-08-14 | $8.73 | $8.77 | $8.65 | $8.72 | $8.72 | 12,021,726 |
| 2024-08-13 | $8.56 | $8.73 | $8.52 | $8.73 | $8.73 | 12,976,966 |
| 2024-08-12 | $8.47 | $8.55 | $8.40 | $8.51 | $8.51 | 13,593,091 |
| 2024-08-09 | $8.44 | $8.50 | $8.33 | $8.44 | $8.44 | 14,593,743 |
| 2024-08-08 | $8.13 | $8.51 | $8.11 | $8.48 | $8.48 | 19,330,528 |
| 2024-08-07 | $8.24 | $8.29 | $7.94 | $7.95 | $7.95 | 11,925,630 |
| 2024-08-06 | $7.85 | $8.14 | $7.84 | $8.00 | $8.00 | 16,410,630 |
| 2024-08-05 | $7.48 | $7.97 | $7.38 | $7.85 | $7.85 | 20,506,761 |
| 2024-08-02 | $7.93 | $8.00 | $7.77 | $7.88 | $7.88 | 19,692,092 |
| 2024-08-01 | $8.21 | $8.31 | $8.01 | $8.08 | $8.08 | 26,735,048 |
| 2024-07-31 | $7.90 | $8.41 | $7.79 | $8.37 | $8.37 | 25,830,173 |
| 2024-07-30 | $7.61 | $7.63 | $7.39 | $7.43 | $7.43 | 18,849,752 |
| 2024-07-29 | $7.70 | $7.70 | $7.53 | $7.55 | $7.55 | 17,119,362 |
| 2024-07-26 | $7.66 | $7.75 | $7.59 | $7.70 | $7.70 | 17,035,523 |
| 2024-07-25 | $7.50 | $7.59 | $7.38 | $7.43 | $7.43 | 18,898,416 |
| 2024-07-24 | $7.68 | $7.69 | $7.49 | $7.49 | $7.49 | 15,639,857 |
| 2024-07-23 | $7.80 | $7.87 | $7.75 | $7.76 | $7.76 | 12,087,567 |
| 2024-07-22 | $7.82 | $7.91 | $7.73 | $7.86 | $7.86 | 20,708,434 |
| 2024-07-19 | $7.94 | $7.95 | $7.80 | $7.82 | $7.82 | 14,035,210 |
| 2024-07-18 | $8.07 | $8.12 | $7.90 | $7.98 | $7.98 | 20,457,563 |
| 2024-07-17 | $8.13 | $8.17 | $7.91 | $7.93 | $7.93 | 22,771,644 |
| 2024-07-16 | $8.21 | $8.28 | $8.17 | $8.27 | $8.27 | 11,108,400 |
| 2024-07-15 | $8.34 | $8.35 | $8.18 | $8.19 | $8.19 | 7,351,929 |
| 2024-07-12 | $8.21 | $8.39 | $8.19 | $8.32 | $8.32 | 12,258,919 |
| 2024-07-11 | $8.57 | $8.61 | $8.25 | $8.26 | $8.26 | 13,387,512 |
| 2024-07-10 | $8.56 | $8.62 | $8.48 | $8.58 | $8.58 | 9,546,872 |
| 2024-07-09 | $8.67 | $8.67 | $8.52 | $8.59 | $8.59 | 8,368,903 |
| 2024-07-08 | $8.63 | $8.72 | $8.60 | $8.66 | $8.66 | 8,513,793 |
| 2024-07-05 | $8.40 | $8.43 | $8.33 | $8.38 | $8.38 | 5,314,937 |
| 2024-07-03 | $8.25 | $8.35 | $8.19 | $8.34 | $8.34 | 13,247,395 |
| 2024-07-02 | $8.24 | $8.34 | $8.22 | $8.30 | $8.30 | 8,133,793 |
| 2024-07-01 | $8.84 | $8.85 | $8.70 | $8.77 | $8.31 | 9,161,997 |
| 2024-06-28 | $8.76 | $8.90 | $8.71 | $8.76 | $8.76 | 11,358,329 |
| 2024-06-27 | $8.75 | $8.79 | $8.69 | $8.71 | $8.71 | 6,822,941 |
| 2024-06-26 | $8.79 | $8.79 | $8.67 | $8.77 | $8.77 | 6,668,186 |
| 2024-06-25 | $8.78 | $8.84 | $8.71 | $8.81 | $8.81 | 7,285,070 |
| 2024-06-24 | $8.83 | $8.95 | $8.79 | $8.81 | $8.81 | 9,527,255 |
| 2024-06-21 | $8.90 | $8.96 | $8.81 | $8.85 | $8.85 | 8,618,366 |
| 2024-06-20 | $8.95 | $9.00 | $8.86 | $8.91 | $8.91 | 14,672,506 |
| 2024-06-18 | $8.86 | $8.97 | $8.84 | $8.90 | $8.90 | 6,821,809 |
| 2024-06-17 | $8.81 | $8.92 | $8.74 | $8.87 | $8.87 | 8,053,517 |
| 2024-06-14 | $8.75 | $8.78 | $8.67 | $8.73 | $8.73 | 6,249,165 |
| 2024-06-13 | $8.76 | $8.92 | $8.74 | $8.89 | $8.89 | 9,327,921 |
| 2024-06-12 | $8.67 | $8.78 | $8.64 | $8.74 | $8.74 | 9,819,380 |
| 2024-06-11 | $8.55 | $8.61 | $8.48 | $8.60 | $8.60 | 3,945,708 |
| 2024-06-10 | $8.36 | $8.64 | $8.35 | $8.62 | $8.62 | 6,604,162 |
| 2024-06-07 | $8.40 | $8.46 | $8.31 | $8.39 | $8.39 | 7,549,115 |
| 2024-06-06 | $8.40 | $8.43 | $8.30 | $8.39 | $8.39 | 6,341,945 |
| 2024-06-05 | $8.33 | $8.43 | $8.26 | $8.41 | $8.41 | 7,728,216 |
| 2024-06-04 | $8.40 | $8.41 | $8.20 | $8.23 | $8.23 | 8,516,195 |
| 2024-06-03 | $8.50 | $8.55 | $8.36 | $8.50 | $8.50 | 5,471,906 |
| 2024-05-31 | $8.61 | $8.61 | $8.31 | $8.50 | $8.50 | 10,768,003 |
| 2024-05-30 | $8.63 | $8.72 | $8.62 | $8.67 | $8.67 | 7,013,513 |
| 2024-05-29 | $8.70 | $8.70 | $8.56 | $8.58 | $8.58 | 8,469,808 |
| 2024-05-28 | $8.71 | $8.89 | $8.69 | $8.87 | $8.87 | 10,033,056 |
| 2024-05-24 | $8.51 | $8.61 | $8.49 | $8.56 | $8.56 | 6,650,773 |
| 2024-05-23 | $8.71 | $8.75 | $8.52 | $8.57 | $8.57 | 11,146,396 |
| 2024-05-22 | $8.60 | $8.67 | $8.55 | $8.65 | $8.65 | 8,712,718 |
| 2024-05-21 | $8.36 | $8.55 | $8.36 | $8.50 | $8.50 | 7,972,112 |
| 2024-05-20 | $8.18 | $8.43 | $8.17 | $8.41 | $8.41 | 10,290,145 |
| 2024-05-17 | $8.14 | $8.21 | $8.12 | $8.18 | $8.18 | 5,653,198 |
| 2024-05-16 | $8.19 | $8.19 | $8.06 | $8.07 | $8.07 | 7,818,094 |
| 2024-05-15 | $8.20 | $8.20 | $8.07 | $8.19 | $8.19 | 8,268,362 |
| 2024-05-14 | $8.06 | $8.22 | $8.05 | $8.22 | $8.22 | 6,181,383 |
| 2024-05-13 | $8.08 | $8.10 | $8.04 | $8.09 | $8.09 | 2,427,417 |
| 2024-05-10 | $8.04 | $8.11 | $8.02 | $8.06 | $8.06 | 3,958,147 |
| 2024-05-09 | $7.99 | $7.99 | $7.93 | $7.94 | $7.94 | 5,781,385 |
| 2024-05-08 | $7.93 | $8.01 | $7.90 | $8.00 | $8.00 | 3,756,978 |
| 2024-05-07 | $8.10 | $8.10 | $7.94 | $7.95 | $7.95 | 5,109,711 |
| 2024-05-06 | $8.09 | $8.13 | $8.05 | $8.12 | $8.12 | 8,114,397 |
| 2024-05-03 | $8.00 | $8.16 | $8.00 | $8.15 | $8.15 | 9,963,852 |
| 2024-05-02 | $7.69 | $7.88 | $7.64 | $7.84 | $7.84 | 7,131,230 |
| 2024-05-01 | $7.70 | $7.76 | $7.53 | $7.55 | $7.55 | 13,377,310 |
| 2024-04-30 | $7.77 | $7.86 | $7.67 | $7.70 | $7.70 | 6,990,403 |
| 2024-04-29 | $7.78 | $7.81 | $7.68 | $7.79 | $7.79 | 4,697,412 |
| 2024-04-26 | $7.72 | $7.79 | $7.66 | $7.79 | $7.79 | 10,510,385 |
| 2024-04-25 | $7.60 | $7.79 | $7.57 | $7.76 | $7.76 | 12,049,633 |
| 2024-04-24 | $7.68 | $7.80 | $7.43 | $7.70 | $7.70 | 13,795,839 |
| 2024-04-23 | $7.47 | $7.61 | $7.46 | $7.60 | $7.60 | 8,395,956 |
| 2024-04-22 | $7.44 | $7.53 | $7.35 | $7.48 | $7.48 | 10,646,686 |
| 2024-04-19 | $7.51 | $7.61 | $7.38 | $7.40 | $7.40 | 15,424,774 |
| 2024-04-18 | $7.59 | $7.61 | $7.48 | $7.53 | $7.53 | 12,083,655 |
| 2024-04-17 | $7.70 | $7.72 | $7.56 | $7.59 | $7.59 | 11,500,247 |
| 2024-04-16 | $7.70 | $7.71 | $7.63 | $7.66 | $7.66 | 7,835,905 |
| 2024-04-15 | $8.03 | $8.03 | $7.75 | $7.82 | $7.82 | 7,462,275 |
| 2024-04-12 | $8.10 | $8.11 | $7.97 | $7.97 | $7.97 | 9,790,126 |
| 2024-04-11 | $8.18 | $8.19 | $8.06 | $8.18 | $8.18 | 5,972,610 |
| 2024-04-10 | $8.23 | $8.32 | $8.16 | $8.18 | $8.18 | 8,863,257 |
| 2024-04-09 | $8.22 | $8.29 | $8.15 | $8.27 | $8.27 | 7,035,689 |
| 2024-04-08 | $8.13 | $8.23 | $8.08 | $8.18 | $8.18 | 5,575,778 |
| 2024-04-05 | $7.99 | $8.08 | $7.94 | $8.06 | $8.06 | 4,836,954 |
| 2024-04-04 | $8.20 | $8.25 | $7.99 | $8.00 | $8.00 | 9,639,974 |
| 2024-04-03 | $8.07 | $8.16 | $8.02 | $8.15 | $8.15 | 4,139,902 |
| 2024-04-02 | $8.09 | $8.16 | $8.06 | $8.11 | $8.11 | 8,329,875 |
| 2024-04-01 | $8.06 | $8.20 | $8.06 | $8.13 | $8.13 | 6,593,811 |
| 2024-03-28 | $8.01 | $8.11 | $8.01 | $8.09 | $8.09 | 5,079,014 |
| 2024-03-27 | $8.00 | $8.00 | $7.91 | $7.98 | $7.98 | 7,112,604 |
| 2024-03-26 | $8.02 | $8.04 | $7.94 | $7.95 | $7.95 | 7,401,489 |
| 2024-03-25 | $8.07 | $8.09 | $7.99 | $7.99 | $7.99 | 4,721,078 |
| 2024-03-22 | $8.24 | $8.24 | $8.15 | $8.16 | $8.16 | 4,702,013 |
| 2024-03-21 | $8.44 | $8.47 | $8.33 | $8.34 | $8.34 | 6,734,891 |
| 2024-03-20 | $8.24 | $8.40 | $8.23 | $8.40 | $8.40 | 6,846,532 |
| 2024-03-19 | $8.26 | $8.32 | $8.16 | $8.26 | $8.26 | 7,342,933 |
| 2024-03-18 | $8.07 | $8.13 | $8.03 | $8.11 | $8.11 | 7,229,293 |
| 2024-03-15 | $8.11 | $8.18 | $8.01 | $8.02 | $8.02 | 16,064,135 |
| 2024-03-14 | $8.32 | $8.36 | $8.16 | $8.23 | $8.23 | 8,022,219 |
| 2024-03-13 | $8.43 | $8.48 | $8.32 | $8.32 | $8.32 | 7,692,260 |
| 2024-03-12 | $8.33 | $8.49 | $8.28 | $8.48 | $8.48 | 9,200,146 |
| 2024-03-11 | $8.20 | $8.28 | $8.13 | $8.18 | $8.18 | 6,572,563 |
| 2024-03-08 | $8.25 | $8.45 | $8.21 | $8.21 | $8.21 | 13,453,738 |
| 2024-03-07 | $7.99 | $8.30 | $7.97 | $8.25 | $8.25 | 11,401,085 |
| 2024-03-06 | $7.76 | $8.00 | $7.76 | $7.91 | $7.91 | 9,735,555 |
| 2024-03-05 | $7.67 | $7.70 | $7.59 | $7.64 | $7.64 | 6,343,209 |
| 2024-03-04 | $7.81 | $7.82 | $7.71 | $7.74 | $7.74 | 6,657,941 |
| 2024-03-01 | $7.68 | $7.83 | $7.63 | $7.81 | $7.81 | 8,846,552 |
| 2024-02-29 | $7.65 | $7.71 | $7.63 | $7.68 | $7.68 | 7,015,445 |
| 2024-02-28 | $7.54 | $7.55 | $7.48 | $7.54 | $7.54 | 4,700,162 |
| 2024-02-27 | $7.65 | $7.66 | $7.56 | $7.57 | $7.57 | 3,691,466 |
| 2024-02-26 | $7.56 | $7.65 | $7.56 | $7.62 | $7.62 | 4,592,790 |
| 2024-02-23 | $7.65 | $7.68 | $7.53 | $7.56 | $7.56 | 6,524,410 |
| 2024-02-22 | $7.80 | $7.82 | $7.70 | $7.76 | $7.76 | 7,847,366 |
| 2024-02-21 | $7.67 | $7.72 | $7.62 | $7.72 | $7.72 | 8,173,667 |
| 2024-02-20 | $7.71 | $7.81 | $7.71 | $7.77 | $7.77 | 6,442,345 |
| 2024-02-16 | $7.73 | $7.77 | $7.66 | $7.70 | $7.70 | 4,977,601 |
| 2024-02-15 | $7.93 | $7.93 | $7.77 | $7.80 | $7.80 | 8,045,045 |
| 2024-02-14 | $7.90 | $7.95 | $7.81 | $7.93 | $7.93 | 7,253,805 |
| 2024-02-13 | $7.91 | $7.93 | $7.73 | $7.79 | $7.79 | 7,360,625 |
| 2024-02-12 | $8.11 | $8.20 | $8.04 | $8.06 | $8.06 | 5,252,810 |
| 2024-02-09 | $8.09 | $8.13 | $8.01 | $8.11 | $8.11 | 5,604,932 |
| 2024-02-08 | $7.89 | $8.11 | $7.83 | $8.05 | $8.05 | 7,635,087 |
| 2024-02-07 | $7.72 | $7.90 | $7.67 | $7.90 | $7.90 | 8,165,353 |
| 2024-02-06 | $7.78 | $7.79 | $7.61 | $7.67 | $7.67 | 5,923,062 |
| 2024-02-05 | $7.62 | $7.69 | $7.58 | $7.67 | $7.67 | 5,476,643 |
| 2024-02-02 | $7.67 | $7.69 | $7.55 | $7.62 | $7.62 | 9,876,447 |
| 2024-02-01 | $7.76 | $7.78 | $7.65 | $7.69 | $7.69 | 8,556,840 |
| 2024-01-31 | $7.84 | $8.04 | $7.57 | $7.71 | $7.71 | 8,095,159 |
| 2024-01-30 | $7.91 | $7.94 | $7.81 | $7.83 | $7.83 | 6,584,399 |
| 2024-01-29 | $7.85 | $7.90 | $7.79 | $7.89 | $7.89 | 6,501,828 |
| 2024-01-26 | $8.05 | $8.05 | $7.80 | $7.84 | $7.84 | 11,366,878 |
| 2024-01-25 | $8.41 | $8.43 | $8.21 | $8.27 | $8.27 | 14,917,823 |
| 2024-01-24 | $8.18 | $8.35 | $8.16 | $8.21 | $8.21 | 13,316,206 |
| 2024-01-23 | $8.05 | $8.14 | $8.04 | $8.12 | $8.12 | 6,727,796 |
| 2024-01-22 | $8.06 | $8.16 | $8.03 | $8.10 | $8.10 | 8,146,456 |
| 2024-01-19 | $7.78 | $7.99 | $7.73 | $7.96 | $7.96 | 12,236,627 |
| 2024-01-18 | $7.80 | $7.85 | $7.67 | $7.79 | $7.79 | 8,188,247 |
| 2024-01-17 | $7.64 | $7.66 | $7.46 | $7.64 | $7.64 | 10,045,658 |
| 2024-01-16 | $7.87 | $7.89 | $7.75 | $7.83 | $7.83 | 7,752,086 |
| 2024-01-12 | $7.98 | $8.08 | $7.95 | $7.95 | $7.95 | 3,104,328 |
| 2024-01-11 | $8.02 | $8.07 | $7.88 | $7.98 | $7.98 | 6,546,867 |
| 2024-01-10 | $8.11 | $8.13 | $8.00 | $8.04 | $8.04 | 8,789,114 |
| 2024-01-09 | $8.08 | $8.14 | $8.05 | $8.11 | $8.11 | 4,462,473 |
| 2024-01-08 | $8.12 | $8.24 | $8.09 | $8.23 | $8.23 | 5,609,703 |
| 2024-01-05 | $8.11 | $8.19 | $8.07 | $8.10 | $8.10 | 5,716,386 |
| 2024-01-04 | $8.12 | $8.22 | $8.10 | $8.13 | $8.13 | 7,148,841 |
| 2024-01-03 | $8.09 | $8.18 | $8.03 | $8.04 | $8.04 | 5,965,725 |
| 2024-01-02 | $8.32 | $8.34 | $8.21 | $8.28 | $8.28 | 10,691,243 |
| 2023-12-29 | $8.50 | $8.56 | $8.43 | $8.46 | $8.46 | 3,613,840 |
| 2023-12-28 | $8.60 | $8.64 | $8.51 | $8.51 | $8.51 | 5,375,058 |
| 2023-12-27 | $8.32 | $8.68 | $8.30 | $8.66 | $8.66 | 10,087,699 |
| 2023-12-26 | $8.09 | $8.23 | $8.09 | $8.21 | $8.21 | 6,819,522 |
| 2023-12-22 | $7.93 | $8.05 | $7.93 | $7.97 | $7.97 | 3,943,999 |
| 2023-12-21 | $7.99 | $7.99 | $7.84 | $7.92 | $7.92 | 4,279,437 |
| 2023-12-20 | $7.90 | $7.99 | $7.81 | $7.82 | $7.82 | 7,405,060 |
| 2023-12-19 | $8.00 | $8.05 | $7.97 | $7.98 | $7.98 | 5,534,919 |
| 2023-12-18 | $8.07 | $8.11 | $8.01 | $8.08 | $8.08 | 5,243,487 |
| 2023-12-15 | $8.14 | $8.18 | $8.07 | $8.10 | $8.10 | 9,823,813 |
| 2023-12-14 | $8.08 | $8.20 | $8.06 | $8.14 | $8.14 | 9,537,143 |
| 2023-12-13 | $7.95 | $8.09 | $7.89 | $8.06 | $8.06 | 5,636,135 |
| 2023-12-12 | $7.92 | $7.94 | $7.85 | $7.94 | $7.94 | 3,558,187 |
| 2023-12-11 | $7.80 | $7.92 | $7.80 | $7.90 | $7.90 | 5,990,217 |
| 2023-12-08 | $7.70 | $7.83 | $7.70 | $7.80 | $7.80 | 4,567,560 |
| 2023-12-07 | $7.68 | $7.81 | $7.67 | $7.80 | $7.80 | 6,992,388 |
| 2023-12-06 | $7.78 | $7.80 | $7.71 | $7.72 | $7.72 | 6,975,911 |
| 2023-12-05 | $7.77 | $7.79 | $7.71 | $7.73 | $7.73 | 3,516,292 |
| 2023-12-04 | $7.90 | $7.92 | $7.77 | $7.85 | $7.85 | 6,504,549 |
| 2023-12-01 | $7.82 | $7.95 | $7.77 | $7.94 | $7.94 | 4,406,813 |
| 2023-11-30 | $7.87 | $7.87 | $7.75 | $7.79 | $7.79 | 9,143,636 |
| 2023-11-29 | $7.90 | $7.98 | $7.88 | $7.88 | $7.88 | 5,927,635 |
| 2023-11-28 | $7.78 | $7.84 | $7.75 | $7.82 | $7.82 | 4,424,347 |
| 2023-11-27 | $7.82 | $7.88 | $7.77 | $7.84 | $7.84 | 4,050,917 |
| 2023-11-24 | $7.88 | $7.91 | $7.85 | $7.88 | $7.88 | 2,827,050 |
| 2023-11-22 | $7.88 | $7.90 | $7.79 | $7.87 | $7.87 | 3,592,879 |
| 2023-11-21 | $7.93 | $7.94 | $7.83 | $7.86 | $7.86 | 5,750,050 |
| 2023-11-20 | $7.88 | $7.99 | $7.88 | $7.96 | $7.96 | 4,745,616 |
| 2023-11-17 | $7.70 | $7.90 | $7.70 | $7.85 | $7.85 | 7,096,594 |
| 2023-11-16 | $7.58 | $7.63 | $7.56 | $7.60 | $7.60 | 5,308,546 |
| 2023-11-15 | $7.65 | $7.71 | $7.60 | $7.63 | $7.63 | 6,881,506 |
| 2023-11-14 | $7.58 | $7.72 | $7.58 | $7.67 | $7.67 | 9,112,897 |
| 2023-11-13 | $7.59 | $7.60 | $7.46 | $7.51 | $7.51 | 5,001,456 |
| 2023-11-10 | $7.48 | $7.70 | $7.48 | $7.66 | $7.66 | 8,164,312 |
| 2023-11-09 | $7.51 | $7.55 | $7.39 | $7.40 | $7.40 | 8,143,098 |
| 2023-11-08 | $7.52 | $7.57 | $7.44 | $7.47 | $7.47 | 3,843,491 |
| 2023-11-07 | $7.55 | $7.62 | $7.54 | $7.62 | $7.62 | 4,262,196 |
| 2023-11-06 | $7.62 | $7.66 | $7.54 | $7.60 | $7.60 | 4,579,730 |
| 2023-11-03 | $7.60 | $7.77 | $7.60 | $7.72 | $7.72 | 7,043,657 |
| 2023-11-02 | $7.38 | $7.56 | $7.38 | $7.52 | $7.52 | 8,630,154 |
| 2023-11-01 | $7.16 | $7.29 | $7.15 | $7.28 | $7.28 | 8,797,071 |
| 2023-10-31 | $7.08 | $7.13 | $7.02 | $7.12 | $7.12 | 6,770,839 |
| 2023-10-30 | $7.09 | $7.18 | $7.04 | $7.07 | $7.07 | 8,670,506 |
| 2023-10-27 | $7.13 | $7.15 | $7.02 | $7.07 | $7.07 | 6,500,616 |
| 2023-10-26 | $7.15 | $7.29 | $7.07 | $7.12 | $7.12 | 10,480,207 |
| 2023-10-25 | $7.29 | $7.30 | $6.96 | $7.14 | $7.14 | 12,124,796 |
| 2023-10-24 | $7.43 | $7.47 | $7.40 | $7.44 | $7.44 | 5,928,520 |
| 2023-10-23 | $7.39 | $7.54 | $7.35 | $7.42 | $7.42 | 4,697,590 |
| 2023-10-20 | $7.47 | $7.55 | $7.40 | $7.43 | $7.43 | 5,369,575 |
| 2023-10-19 | $7.62 | $7.69 | $7.54 | $7.55 | $7.55 | 13,306,824 |
| 2023-10-18 | $7.41 | $7.46 | $7.38 | $7.40 | $7.40 | 6,652,332 |
| 2023-10-17 | $7.33 | $7.37 | $7.24 | $7.34 | $7.34 | 6,071,702 |
| 2023-10-16 | $7.24 | $7.34 | $7.23 | $7.28 | $7.28 | 6,553,980 |
| 2023-10-13 | $7.21 | $7.23 | $7.08 | $7.10 | $7.10 | 6,391,574 |
| 2023-10-12 | $7.25 | $7.31 | $7.16 | $7.21 | $7.21 | 5,655,946 |
| 2023-10-11 | $7.26 | $7.28 | $7.18 | $7.25 | $7.25 | 3,983,622 |
| 2023-10-10 | $7.11 | $7.19 | $7.08 | $7.17 | $7.17 | 4,775,405 |
| 2023-10-09 | $7.07 | $7.11 | $7.00 | $7.09 | $7.09 | 2,895,791 |
| 2023-10-06 | $6.92 | $7.21 | $6.92 | $7.13 | $7.13 | 6,983,860 |
| 2023-10-05 | $6.98 | $7.00 | $6.89 | $6.96 | $6.96 | 4,823,892 |
| 2023-10-04 | $6.87 | $6.90 | $6.81 | $6.89 | $6.89 | 5,526,828 |
| 2023-10-03 | $6.94 | $7.01 | $6.83 | $6.88 | $6.88 | 5,801,284 |
| 2023-10-02 | $7.06 | $7.10 | $6.97 | $7.03 | $7.03 | 4,825,497 |
| 2023-09-29 | $7.15 | $7.15 | $7.04 | $7.06 | $7.06 | 4,630,512 |
| 2023-09-28 | $6.96 | $7.11 | $6.94 | $7.07 | $7.07 | 6,713,268 |
| 2023-09-27 | $6.91 | $6.95 | $6.84 | $6.91 | $6.91 | 5,693,839 |
| 2023-09-26 | $6.96 | $6.98 | $6.86 | $6.91 | $6.91 | 5,887,906 |
| 2023-09-25 | $6.97 | $7.09 | $6.94 | $7.07 | $7.07 | 4,230,415 |
| 2023-09-22 | $6.97 | $7.04 | $6.95 | $7.02 | $7.02 | 4,687,133 |
| 2023-09-21 | $6.97 | $7.04 | $6.94 | $6.95 | $6.95 | 7,032,839 |
| 2023-09-20 | $7.12 | $7.14 | $6.97 | $6.97 | $6.97 | 10,763,203 |
| 2023-09-19 | $7.17 | $7.17 | $7.09 | $7.11 | $7.11 | 5,718,188 |
| 2023-09-18 | $7.20 | $7.25 | $7.15 | $7.22 | $7.22 | 4,490,689 |
| 2023-09-15 | $7.41 | $7.41 | $7.27 | $7.29 | $7.29 | 6,840,510 |
| 2023-09-14 | $7.41 | $7.44 | $7.35 | $7.38 | $7.38 | 4,701,176 |
| 2023-09-13 | $7.32 | $7.42 | $7.30 | $7.34 | $7.34 | 4,785,077 |
| 2023-09-12 | $7.19 | $7.35 | $7.17 | $7.27 | $7.27 | 5,407,636 |
| 2023-09-11 | $7.16 | $7.17 | $7.09 | $7.14 | $7.14 | 3,722,484 |
| 2023-09-08 | $7.07 | $7.12 | $7.04 | $7.06 | $7.06 | 4,454,010 |
| 2023-09-07 | $7.10 | $7.13 | $6.96 | $7.05 | $7.05 | 7,306,944 |
| 2023-09-06 | $7.33 | $7.37 | $7.19 | $7.25 | $7.25 | 5,189,226 |
| 2023-09-05 | $7.27 | $7.42 | $7.25 | $7.36 | $7.36 | 6,163,674 |
| 2023-09-01 | $7.25 | $7.25 | $7.14 | $7.24 | $7.24 | 4,682,246 |
| 2023-08-31 | $7.18 | $7.19 | $7.13 | $7.17 | $7.17 | 8,119,157 |
| 2023-08-30 | $7.22 | $7.31 | $7.19 | $7.27 | $7.27 | 4,970,889 |
| 2023-08-29 | $7.04 | $7.23 | $7.03 | $7.18 | $7.18 | 6,463,787 |
| 2023-08-28 | $6.96 | $7.05 | $6.96 | $7.02 | $7.02 | 3,601,901 |
| 2023-08-25 | $6.80 | $6.92 | $6.75 | $6.89 | $6.89 | 7,212,303 |
| 2023-08-24 | $6.98 | $6.99 | $6.76 | $6.78 | $6.78 | 8,767,012 |
| 2023-08-23 | $6.75 | $6.87 | $6.75 | $6.86 | $6.86 | 4,430,327 |
| 2023-08-22 | $6.88 | $6.88 | $6.74 | $6.75 | $6.75 | 4,238,309 |
| 2023-08-21 | $6.74 | $6.86 | $6.73 | $6.85 | $6.85 | 5,217,112 |
| 2023-08-18 | $6.74 | $6.79 | $6.72 | $6.77 | $6.77 | 4,872,172 |
| 2023-08-17 | $6.81 | $6.82 | $6.72 | $6.74 | $6.74 | 5,362,211 |
| 2023-08-16 | $6.81 | $6.82 | $6.71 | $6.73 | $6.73 | 6,286,972 |
| 2023-08-15 | $7.08 | $7.08 | $6.91 | $6.94 | $6.94 | 5,371,585 |
| 2023-08-14 | $6.95 | $7.07 | $6.94 | $7.07 | $7.07 | 5,754,011 |
| 2023-08-11 | $7.07 | $7.07 | $6.95 | $6.98 | $6.98 | 6,727,749 |
| 2023-08-10 | $7.11 | $7.18 | $7.06 | $7.09 | $7.09 | 5,465,363 |
| 2023-08-09 | $7.15 | $7.17 | $7.07 | $7.08 | $7.08 | 5,597,217 |
| 2023-08-08 | $7.12 | $7.15 | $7.03 | $7.11 | $7.11 | 5,834,872 |
| 2023-08-07 | $7.34 | $7.34 | $7.25 | $7.32 | $7.32 | 3,408,122 |
| 2023-08-04 | $7.29 | $7.33 | $7.20 | $7.26 | $7.26 | 5,660,518 |
| 2023-08-03 | $7.21 | $7.22 | $7.12 | $7.17 | $7.17 | 5,200,330 |
| 2023-08-02 | $7.34 | $7.36 | $7.21 | $7.21 | $7.21 | 7,670,914 |
| 2023-08-01 | $7.49 | $7.51 | $7.41 | $7.43 | $7.43 | 3,022,318 |
| 2023-07-31 | $7.49 | $7.52 | $7.44 | $7.51 | $7.51 | 4,381,404 |
| 2023-07-28 | $7.50 | $7.55 | $7.45 | $7.51 | $7.51 | 6,751,133 |
| 2023-07-27 | $7.40 | $7.57 | $7.36 | $7.37 | $7.37 | 8,526,112 |
| 2023-07-26 | $7.23 | $7.37 | $7.18 | $7.21 | $7.21 | 7,187,291 |
| 2023-07-25 | $7.30 | $7.37 | $7.29 | $7.33 | $7.33 | 8,070,892 |
| 2023-07-24 | $7.25 | $7.28 | $7.18 | $7.25 | $7.25 | 5,838,387 |
| 2023-07-21 | $7.20 | $7.20 | $7.13 | $7.18 | $7.18 | 5,852,818 |
| 2023-07-20 | $7.43 | $7.43 | $7.12 | $7.17 | $7.17 | 11,702,641 |
| 2023-07-19 | $7.75 | $7.76 | $7.64 | $7.65 | $7.65 | 5,129,959 |
| 2023-07-18 | $7.86 | $7.88 | $7.80 | $7.85 | $7.85 | 4,816,770 |
| 2023-07-17 | $7.84 | $7.97 | $7.80 | $7.95 | $7.95 | 6,301,882 |
| 2023-07-14 | $7.86 | $7.93 | $7.80 | $7.81 | $7.81 | 7,055,932 |
| 2023-07-13 | $7.81 | $7.81 | $7.72 | $7.79 | $7.79 | 8,419,893 |
| 2023-07-12 | $7.79 | $7.82 | $7.73 | $7.76 | $7.76 | 7,600,262 |
| 2023-07-11 | $7.93 | $7.94 | $7.75 | $7.85 | $7.85 | 4,753,435 |
| 2023-07-10 | $7.73 | $7.85 | $7.71 | $7.85 | $7.85 | 5,603,620 |
| 2023-07-07 | $7.74 | $7.86 | $7.72 | $7.75 | $7.75 | 4,962,367 |
| 2023-07-06 | $7.63 | $7.71 | $7.58 | $7.68 | $7.68 | 6,953,857 |
| 2023-07-05 | $7.79 | $7.82 | $7.70 | $7.70 | $7.70 | 5,415,841 |
| 2023-07-03 | $7.86 | $7.91 | $7.80 | $7.88 | $7.88 | 3,583,316 |
| 2023-06-30 | $7.93 | $7.94 | $7.85 | $7.89 | $7.89 | 5,009,908 |
| 2023-06-29 | $7.81 | $7.87 | $7.75 | $7.85 | $7.85 | 4,522,560 |
| 2023-06-28 | $7.88 | $7.91 | $7.81 | $7.85 | $7.85 | 5,843,193 |
| 2023-06-27 | $7.97 | $8.02 | $7.84 | $8.02 | $8.02 | 9,123,562 |
| 2023-06-26 | $8.07 | $8.17 | $8.06 | $8.07 | $8.07 | 4,401,158 |
| 2023-06-23 | $8.50 | $8.53 | $8.42 | $8.46 | $8.46 | 5,157,165 |
| 2023-06-22 | $8.50 | $8.63 | $8.45 | $8.62 | $8.62 | 4,086,060 |
| 2023-06-21 | $8.69 | $8.69 | $8.52 | $8.53 | $8.53 | 5,779,978 |
| 2023-06-20 | $8.70 | $8.75 | $8.61 | $8.65 | $8.65 | 5,040,344 |
| 2023-06-16 | $8.87 | $8.90 | $8.72 | $8.75 | $8.75 | 9,946,496 |
| 2023-06-15 | $8.89 | $8.97 | $8.88 | $8.92 | $8.92 | 7,223,525 |
| 2023-06-14 | $8.77 | $8.89 | $8.75 | $8.87 | $8.87 | 5,762,541 |
| 2023-06-13 | $8.80 | $8.85 | $8.69 | $8.80 | $8.80 | 7,711,059 |
| 2023-06-12 | $8.53 | $8.70 | $8.51 | $8.69 | $8.69 | 6,523,863 |
| 2023-06-09 | $8.50 | $8.56 | $8.43 | $8.46 | $8.46 | 3,844,894 |
| 2023-06-08 | $8.35 | $8.46 | $8.33 | $8.45 | $8.45 | 4,661,657 |
| 2023-06-07 | $8.31 | $8.45 | $8.28 | $8.29 | $8.29 | 5,271,470 |
| 2023-06-06 | $8.10 | $8.31 | $8.10 | $8.26 | $8.26 | 5,339,612 |
| 2023-06-05 | $8.21 | $8.21 | $8.12 | $8.17 | $8.17 | 5,430,451 |
| 2023-06-02 | $8.43 | $8.45 | $8.30 | $8.32 | $8.32 | 7,186,308 |
| 2023-06-01 | $8.25 | $8.34 | $8.23 | $8.32 | $8.32 | 9,239,645 |
| 2023-05-31 | $8.33 | $8.40 | $8.25 | $8.26 | $8.26 | 8,259,422 |
| 2023-05-30 | $8.62 | $8.66 | $8.34 | $8.39 | $8.39 | 10,872,750 |
| 2023-05-26 | $8.16 | $8.70 | $8.16 | $8.66 | $8.66 | 17,246,893 |
| 2023-05-25 | $7.84 | $8.05 | $7.84 | $8.02 | $8.02 | 13,825,493 |
| 2023-05-24 | $7.92 | $7.92 | $7.83 | $7.87 | $7.87 | 6,968,234 |
| 2023-05-23 | $7.89 | $7.92 | $7.83 | $7.85 | $7.85 | 4,924,077 |
| 2023-05-22 | $7.92 | $7.96 | $7.84 | $7.89 | $7.89 | 5,445,362 |
| 2023-05-19 | $8.17 | $8.24 | $8.07 | $8.08 | $8.08 | 6,348,308 |
| 2023-05-18 | $8.11 | $8.28 | $8.10 | $8.26 | $8.26 | 6,897,528 |
| 2023-05-17 | $7.98 | $8.10 | $7.97 | $8.06 | $8.06 | 7,445,430 |
| 2023-05-16 | $7.90 | $7.94 | $7.87 | $7.89 | $7.89 | 4,752,527 |
| 2023-05-15 | $7.79 | $7.89 | $7.75 | $7.89 | $7.89 | 6,230,428 |
| 2023-05-12 | $7.80 | $7.86 | $7.78 | $7.82 | $7.82 | 2,770,404 |
| 2023-05-11 | $7.98 | $7.98 | $7.76 | $7.85 | $7.85 | 7,521,613 |
| 2023-05-10 | $8.11 | $8.15 | $8.03 | $8.09 | $8.09 | 6,442,549 |
| 2023-05-09 | $8.10 | $8.14 | $8.05 | $8.07 | $8.07 | 4,488,284 |
| 2023-05-08 | $8.16 | $8.20 | $8.08 | $8.19 | $8.19 | 3,421,776 |
| 2023-05-05 | $8.05 | $8.22 | $8.01 | $8.20 | $8.20 | 5,328,916 |
| 2023-05-04 | $7.99 | $8.03 | $7.93 | $7.98 | $7.98 | 5,478,025 |
| 2023-05-03 | $8.05 | $8.14 | $8.01 | $8.01 | $8.01 | 5,240,893 |
| 2023-05-02 | $7.98 | $8.04 | $7.92 | $8.00 | $8.00 | 4,761,287 |
| 2023-05-01 | $8.00 | $8.04 | $7.94 | $7.99 | $7.99 | 5,375,681 |
| 2023-04-28 | $7.87 | $8.05 | $7.87 | $8.03 | $8.03 | 7,748,354 |
| 2023-04-27 | $7.90 | $7.96 | $7.80 | $7.91 | $7.91 | 11,123,671 |
| 2023-04-26 | $7.79 | $7.87 | $7.58 | $7.69 | $7.69 | 8,353,598 |
| 2023-04-25 | $7.79 | $7.84 | $7.67 | $7.67 | $7.67 | 9,739,888 |
| 2023-04-24 | $8.06 | $8.07 | $7.93 | $7.99 | $7.99 | 4,977,470 |
| 2023-04-21 | $8.18 | $8.18 | $8.04 | $8.09 | $8.09 | 6,119,710 |
| 2023-04-20 | $8.30 | $8.38 | $8.23 | $8.29 | $8.29 | 6,477,311 |
| 2023-04-19 | $8.36 | $8.38 | $8.26 | $8.30 | $8.30 | 8,517,700 |
| 2023-04-18 | $8.47 | $8.52 | $8.44 | $8.50 | $8.50 | 5,275,656 |
| 2023-04-17 | $8.44 | $8.46 | $8.37 | $8.45 | $8.45 | 4,992,131 |
| 2023-04-14 | $8.34 | $8.47 | $8.30 | $8.37 | $8.37 | 4,381,571 |
| 2023-04-13 | $8.25 | $8.47 | $8.25 | $8.42 | $8.42 | 4,559,870 |
| 2023-04-12 | $8.52 | $8.58 | $8.33 | $8.33 | $8.33 | 6,072,048 |
| 2023-04-11 | $8.37 | $8.43 | $8.34 | $8.41 | $8.41 | 3,658,669 |
| 2023-04-10 | $8.30 | $8.42 | $8.27 | $8.41 | $8.41 | 6,714,874 |
| 2023-04-06 | $8.53 | $8.64 | $8.50 | $8.53 | $8.53 | 4,376,164 |
| 2023-04-05 | $8.53 | $8.58 | $8.36 | $8.43 | $8.43 | 6,986,816 |
| 2023-04-04 | $8.76 | $8.76 | $8.57 | $8.62 | $8.62 | 4,458,276 |
| 2023-04-03 | $8.75 | $8.78 | $8.64 | $8.75 | $8.75 | 4,000,464 |
| 2023-03-31 | $8.70 | $8.78 | $8.63 | $8.76 | $8.76 | 4,168,648 |
| 2023-03-30 | $8.62 | $8.72 | $8.61 | $8.69 | $8.69 | 6,707,428 |
| 2023-03-29 | $8.47 | $8.64 | $8.44 | $8.59 | $8.59 | 8,891,768 |
| 2023-03-28 | $8.56 | $8.60 | $8.49 | $8.60 | $8.60 | 5,575,867 |
| 2023-03-27 | $8.63 | $8.72 | $8.63 | $8.66 | $8.66 | 6,828,343 |
| 2023-03-24 | $8.69 | $8.70 | $8.57 | $8.60 | $8.60 | 6,696,776 |
| 2023-03-23 | $8.79 | $8.87 | $8.67 | $8.80 | $8.80 | 7,664,998 |
| 2023-03-22 | $8.79 | $8.96 | $8.67 | $8.68 | $8.68 | 7,862,971 |
| 2023-03-21 | $8.69 | $8.81 | $8.59 | $8.73 | $8.73 | 6,861,004 |
| 2023-03-20 | $8.60 | $8.76 | $8.60 | $8.75 | $8.75 | 6,013,224 |
| 2023-03-17 | $8.63 | $8.70 | $8.59 | $8.60 | $8.60 | 6,680,570 |
| 2023-03-16 | $8.32 | $8.70 | $8.32 | $8.67 | $8.67 | 10,839,473 |
| 2023-03-15 | $8.36 | $8.37 | $8.20 | $8.32 | $8.32 | 8,113,355 |
| 2023-03-14 | $8.33 | $8.45 | $8.28 | $8.43 | $8.43 | 7,630,440 |
| 2023-03-13 | $8.41 | $8.47 | $8.31 | $8.40 | $8.40 | 9,668,212 |
| 2023-03-10 | $8.39 | $8.52 | $8.28 | $8.33 | $8.33 | 9,403,931 |
| 2023-03-09 | $8.42 | $8.59 | $8.37 | $8.38 | $8.38 | 7,437,850 |
| 2023-03-08 | $8.33 | $8.51 | $8.32 | $8.50 | $8.50 | 6,209,467 |
| 2023-03-07 | $8.35 | $8.39 | $8.18 | $8.18 | $8.18 | 5,335,778 |
| 2023-03-06 | $8.40 | $8.46 | $8.28 | $8.31 | $8.31 | 4,841,547 |
| 2023-03-03 | $8.36 | $8.44 | $8.29 | $8.44 | $8.44 | 5,416,329 |
| 2023-03-02 | $8.19 | $8.35 | $8.13 | $8.32 | $8.32 | 5,083,015 |
| 2023-03-01 | $8.29 | $8.36 | $8.22 | $8.26 | $8.26 | 4,971,136 |
| 2023-02-28 | $8.11 | $8.20 | $8.07 | $8.13 | $8.13 | 5,504,445 |
| 2023-02-27 | $8.08 | $8.14 | $8.04 | $8.06 | $8.06 | 5,445,291 |
| 2023-02-24 | $8.00 | $8.11 | $8.00 | $8.03 | $8.03 | 6,596,723 |
| 2023-02-23 | $8.26 | $8.29 | $8.11 | $8.19 | $8.19 | 9,006,658 |
| 2023-02-22 | $8.07 | $8.10 | $8.00 | $8.01 | $8.01 | 6,978,653 |
| 2023-02-21 | $8.19 | $8.23 | $8.02 | $8.03 | $8.03 | 9,484,906 |
| 2023-02-17 | $8.06 | $8.19 | $8.06 | $8.10 | $8.10 | 6,629,034 |
| 2023-02-16 | $8.10 | $8.20 | $8.07 | $8.11 | $8.11 | 8,427,373 |
| 2023-02-15 | $8.27 | $8.32 | $8.16 | $8.24 | $8.24 | 6,430,641 |
| 2023-02-14 | $8.26 | $8.47 | $8.21 | $8.46 | $8.46 | 8,990,281 |
| 2023-02-13 | $8.22 | $8.33 | $8.14 | $8.33 | $8.33 | 8,404,319 |
| 2023-02-10 | $8.35 | $8.38 | $8.18 | $8.27 | $8.27 | 6,698,110 |
| 2023-02-09 | $8.38 | $8.55 | $8.29 | $8.36 | $8.36 | 8,470,555 |
| 2023-02-08 | $8.35 | $8.41 | $8.18 | $8.19 | $8.19 | 6,112,251 |
| 2023-02-07 | $8.15 | $8.32 | $8.09 | $8.30 | $8.30 | 11,935,308 |
| 2023-02-06 | $8.16 | $8.22 | $8.07 | $8.10 | $8.10 | 8,120,126 |
| 2023-02-03 | $8.48 | $8.58 | $8.39 | $8.40 | $8.40 | 9,776,422 |
| 2023-02-02 | $8.56 | $8.67 | $8.42 | $8.61 | $8.61 | 11,487,574 |
| 2023-02-01 | $8.17 | $8.53 | $8.14 | $8.50 | $8.50 | 13,692,754 |
| 2023-01-31 | $8.03 | $8.16 | $8.02 | $8.13 | $8.13 | 12,280,759 |
| 2023-01-30 | $7.99 | $8.07 | $7.91 | $7.92 | $7.92 | 10,142,247 |
| 2023-01-27 | $7.84 | $7.92 | $7.81 | $7.84 | $7.84 | 5,190,364 |
| 2023-01-26 | $7.92 | $7.95 | $7.77 | $7.88 | $7.88 | 6,288,403 |
| 2023-01-25 | $7.71 | $7.84 | $7.68 | $7.83 | $7.83 | 5,691,702 |
| 2023-01-24 | $7.95 | $7.95 | $7.82 | $7.83 | $7.83 | 5,413,472 |
| 2023-01-23 | $7.74 | $7.98 | $7.71 | $7.98 | $7.98 | 12,540,666 |
| 2023-01-20 | $7.47 | $7.70 | $7.46 | $7.68 | $7.68 | 7,350,426 |
| 2023-01-19 | $7.61 | $7.61 | $7.42 | $7.42 | $7.42 | 9,053,605 |
| 2023-01-18 | $7.70 | $7.77 | $7.57 | $7.58 | $7.58 | 5,795,215 |
| 2023-01-17 | $7.56 | $7.70 | $7.48 | $7.65 | $7.65 | 8,482,288 |
| 2023-01-13 | $7.39 | $7.52 | $7.39 | $7.50 | $7.50 | 6,824,969 |
| 2023-01-12 | $7.45 | $7.59 | $7.36 | $7.57 | $7.57 | 9,629,666 |
| 2023-01-11 | $7.42 | $7.44 | $7.36 | $7.44 | $7.44 | 4,740,363 |
| 2023-01-10 | $7.36 | $7.40 | $7.29 | $7.40 | $7.40 | 8,671,465 |
| 2023-01-09 | $7.30 | $7.38 | $7.24 | $7.28 | $7.28 | 8,516,121 |
| 2023-01-06 | $6.83 | $7.03 | $6.78 | $7.00 | $7.00 | 7,449,428 |
| 2023-01-05 | $6.70 | $6.74 | $6.59 | $6.59 | $6.59 | 7,494,229 |
| 2023-01-04 | $6.66 | $6.77 | $6.59 | $6.75 | $6.75 | 8,571,052 |
| 2023-01-03 | $6.72 | $6.75 | $6.57 | $6.61 | $6.61 | 8,061,579 |
| 2022-12-30 | $6.59 | $6.59 | $6.48 | $6.53 | $6.53 | 6,192,039 |
| 2022-12-29 | $6.62 | $6.75 | $6.57 | $6.73 | $6.73 | 7,421,420 |
| 2022-12-28 | $6.58 | $6.63 | $6.48 | $6.49 | $6.49 | 5,801,347 |
| 2022-12-27 | $6.68 | $6.70 | $6.62 | $6.63 | $6.63 | 6,611,883 |
| 2022-12-23 | $6.73 | $6.76 | $6.67 | $6.74 | $6.74 | 5,920,143 |
| 2022-12-22 | $6.91 | $6.91 | $6.70 | $6.80 | $6.80 | 8,414,177 |
| 2022-12-21 | $6.84 | $6.99 | $6.81 | $6.98 | $6.98 | 5,234,185 |
| 2022-12-20 | $6.76 | $6.89 | $6.75 | $6.78 | $6.78 | 5,804,749 |
| 2022-12-19 | $6.96 | $6.98 | $6.81 | $6.89 | $6.89 | 11,071,317 |
| 2022-12-16 | $7.07 | $7.15 | $6.93 | $6.96 | $6.96 | 12,387,860 |
| 2022-12-15 | $7.10 | $7.15 | $6.98 | $7.00 | $7.00 | 10,389,812 |
| 2022-12-14 | $7.31 | $7.36 | $7.14 | $7.22 | $7.22 | 7,550,859 |
| 2022-12-13 | $7.37 | $7.42 | $7.20 | $7.29 | $7.29 | 8,211,032 |
| 2022-12-12 | $7.16 | $7.21 | $7.10 | $7.21 | $7.21 | 6,143,904 |
| 2022-12-09 | $7.15 | $7.23 | $7.10 | $7.10 | $7.10 | 6,393,977 |
| 2022-12-08 | $7.07 | $7.21 | $7.04 | $7.19 | $7.19 | 8,047,285 |
| 2022-12-07 | $7.10 | $7.17 | $7.08 | $7.16 | $7.16 | 5,786,894 |
| 2022-12-06 | $7.34 | $7.34 | $7.14 | $7.18 | $7.18 | 6,993,312 |
| 2022-12-05 | $7.41 | $7.47 | $7.29 | $7.37 | $7.37 | 4,983,866 |
| 2022-12-02 | $7.26 | $7.46 | $7.26 | $7.41 | $7.41 | 6,019,761 |
| 2022-12-01 | $7.48 | $7.50 | $7.24 | $7.40 | $7.40 | 8,459,079 |
| 2022-11-30 | $7.26 | $7.56 | $7.21 | $7.54 | $7.54 | 12,171,048 |
| 2022-11-29 | $7.19 | $7.19 | $7.06 | $7.12 | $7.12 | 4,148,746 |
| 2022-11-28 | $7.17 | $7.28 | $7.02 | $7.08 | $7.08 | 7,441,502 |
| 2022-11-25 | $7.50 | $7.50 | $7.32 | $7.32 | $7.32 | 4,006,007 |
| 2022-11-23 | $7.48 | $7.59 | $7.42 | $7.49 | $7.49 | 7,403,129 |
| 2022-11-22 | $7.39 | $7.53 | $7.38 | $7.53 | $7.53 | 8,881,644 |
| 2022-11-21 | $7.34 | $7.43 | $7.34 | $7.34 | $7.34 | 7,196,761 |
| 2022-11-18 | $7.45 | $7.47 | $7.34 | $7.43 | $7.43 | 7,398,000 |
| 2022-11-17 | $7.12 | $7.49 | $7.06 | $7.48 | $7.48 | 8,236,238 |
| 2022-11-16 | $7.34 | $7.34 | $7.09 | $7.11 | $7.11 | 14,265,076 |
| 2022-11-15 | $7.63 | $7.69 | $7.45 | $7.58 | $7.58 | 17,249,804 |
| 2022-11-14 | $7.22 | $7.34 | $7.21 | $7.22 | $7.22 | 9,164,733 |
| 2022-11-11 | $7.14 | $7.33 | $7.13 | $7.32 | $7.32 | 12,508,808 |
| 2022-11-10 | $6.62 | $7.27 | $6.62 | $7.15 | $7.15 | 29,572,106 |
| 2022-11-09 | $6.44 | $6.54 | $6.41 | $6.41 | $6.41 | 11,953,604 |
| 2022-11-08 | $6.35 | $6.54 | $6.29 | $6.45 | $6.45 | 13,381,730 |
| 2022-11-07 | $6.35 | $6.45 | $6.27 | $6.37 | $6.37 | 12,864,434 |
| 2022-11-04 | $6.03 | $6.25 | $5.99 | $6.24 | $6.24 | 14,385,818 |
| 2022-11-03 | $5.89 | $5.95 | $5.82 | $5.88 | $5.88 | 10,026,617 |
| 2022-11-02 | $6.02 | $6.20 | $5.89 | $5.89 | $5.89 | 14,505,716 |
| 2022-11-01 | $6.03 | $6.07 | $5.96 | $5.99 | $5.99 | 6,507,427 |
| 2022-10-31 | $6.00 | $6.00 | $5.91 | $5.93 | $5.93 | 9,685,234 |
| 2022-10-28 | $5.89 | $6.02 | $5.87 | $6.02 | $6.02 | 8,564,465 |
| 2022-10-27 | $6.03 | $6.09 | $5.89 | $5.89 | $5.89 | 13,723,357 |
| 2022-10-26 | $5.97 | $6.03 | $5.86 | $5.91 | $5.91 | 13,365,673 |
| 2022-10-25 | $6.08 | $6.29 | $6.08 | $6.22 | $6.22 | 9,944,589 |
| 2022-10-24 | $6.10 | $6.20 | $5.97 | $6.16 | $6.16 | 11,766,195 |
| 2022-10-21 | $6.01 | $6.25 | $6.00 | $6.24 | $6.24 | 11,766,169 |
| 2022-10-20 | $6.05 | $6.33 | $6.05 | $6.12 | $6.12 | 14,797,435 |
| 2022-10-19 | $5.86 | $5.95 | $5.83 | $5.87 | $5.87 | 9,515,049 |
| 2022-10-18 | $6.06 | $6.07 | $5.82 | $5.90 | $5.90 | 13,661,037 |
| 2022-10-17 | $5.90 | $5.97 | $5.86 | $5.93 | $5.93 | 10,299,545 |
| 2022-10-14 | $6.09 | $6.11 | $5.78 | $5.82 | $5.82 | 20,059,383 |
| 2022-10-13 | $5.46 | $5.93 | $5.38 | $5.83 | $5.83 | 15,905,880 |
| 2022-10-12 | $5.57 | $5.73 | $5.53 | $5.59 | $5.59 | 14,732,995 |
| 2022-10-11 | $5.52 | $5.54 | $5.36 | $5.36 | $5.36 | 15,908,351 |
| 2022-10-10 | $5.79 | $5.80 | $5.61 | $5.63 | $5.63 | 9,785,262 |
| 2022-10-07 | $5.98 | $5.99 | $5.78 | $5.79 | $5.79 | 9,962,618 |
| 2022-10-06 | $6.18 | $6.24 | $6.10 | $6.11 | $6.11 | 6,246,363 |
| 2022-10-05 | $5.95 | $6.15 | $5.95 | $6.13 | $6.13 | 7,951,055 |
| 2022-10-04 | $5.94 | $6.11 | $5.94 | $6.09 | $6.09 | 12,894,944 |
| 2022-10-03 | $5.61 | $5.72 | $5.57 | $5.67 | $5.67 | 7,692,761 |
| 2022-09-30 | $5.55 | $5.69 | $5.55 | $5.57 | $5.57 | 5,773,547 |
| 2022-09-29 | $5.75 | $5.76 | $5.63 | $5.64 | $5.64 | 9,993,065 |
| 2022-09-28 | $5.75 | $5.86 | $5.68 | $5.85 | $5.85 | 6,119,915 |
| 2022-09-27 | $5.86 | $5.93 | $5.79 | $5.85 | $5.85 | 7,442,032 |
| 2022-09-26 | $5.79 | $5.88 | $5.71 | $5.77 | $5.77 | 9,329,619 |
| 2022-09-23 | $5.93 | $5.95 | $5.87 | $5.91 | $5.91 | 9,738,134 |
| 2022-09-22 | $6.15 | $6.15 | $6.01 | $6.02 | $6.02 | 9,099,313 |
| 2022-09-21 | $6.21 | $6.35 | $6.16 | $6.17 | $6.17 | 6,076,495 |
| 2022-09-20 | $6.35 | $6.37 | $6.22 | $6.25 | $6.25 | 6,068,754 |
| 2022-09-19 | $6.30 | $6.40 | $6.30 | $6.40 | $6.40 | 3,668,128 |
| 2022-09-16 | $6.29 | $6.40 | $6.28 | $6.40 | $6.40 | 7,936,463 |
| 2022-09-15 | $6.36 | $6.43 | $6.30 | $6.35 | $6.35 | 5,670,748 |
| 2022-09-14 | $6.39 | $6.49 | $6.38 | $6.39 | $6.39 | 6,849,781 |
| 2022-09-13 | $6.41 | $6.43 | $6.24 | $6.25 | $6.25 | 11,322,268 |
| 2022-09-12 | $6.54 | $6.57 | $6.50 | $6.53 | $6.53 | 3,230,328 |
| 2022-09-09 | $6.44 | $6.56 | $6.44 | $6.51 | $6.51 | 6,946,537 |
| 2022-09-08 | $6.32 | $6.40 | $6.26 | $6.39 | $6.39 | 5,913,662 |
| 2022-09-07 | $6.29 | $6.43 | $6.28 | $6.42 | $6.42 | 6,134,506 |
| 2022-09-06 | $6.56 | $6.56 | $6.31 | $6.34 | $6.34 | 6,571,635 |
| 2022-09-02 | $6.61 | $6.66 | $6.47 | $6.50 | $6.50 | 7,050,237 |
| 2022-09-01 | $6.53 | $6.59 | $6.42 | $6.55 | $6.55 | 10,037,271 |
| 2022-08-31 | $6.70 | $6.79 | $6.62 | $6.63 | $6.63 | 8,385,481 |
| 2022-08-30 | $6.59 | $6.62 | $6.48 | $6.56 | $6.56 | 8,111,370 |
| 2022-08-29 | $6.55 | $6.60 | $6.49 | $6.50 | $6.50 | 5,798,398 |
| 2022-08-26 | $6.91 | $6.91 | $6.61 | $6.61 | $6.61 | 7,643,934 |
| 2022-08-25 | $6.78 | $6.99 | $6.78 | $6.97 | $6.97 | 8,650,680 |
| 2022-08-24 | $6.70 | $6.77 | $6.68 | $6.73 | $6.73 | 4,504,183 |
| 2022-08-23 | $6.66 | $6.79 | $6.64 | $6.73 | $6.73 | 7,288,856 |
| 2022-08-22 | $6.80 | $6.84 | $6.69 | $6.70 | $6.70 | 8,270,223 |
| 2022-08-19 | $7.08 | $7.09 | $6.95 | $6.96 | $6.96 | 6,702,152 |
| 2022-08-18 | $7.03 | $7.15 | $7.00 | $7.11 | $7.11 | 5,303,337 |
| 2022-08-17 | $7.07 | $7.14 | $7.01 | $7.05 | $7.05 | 5,265,135 |
| 2022-08-16 | $7.21 | $7.25 | $7.14 | $7.16 | $7.16 | 4,786,562 |
| 2022-08-15 | $7.24 | $7.31 | $7.20 | $7.27 | $7.27 | 4,628,363 |
| 2022-08-12 | $7.16 | $7.30 | $7.13 | $7.26 | $7.26 | 9,150,318 |
| 2022-08-11 | $7.05 | $7.32 | $7.04 | $7.07 | $7.07 | 13,107,132 |
| 2022-08-10 | $6.80 | $7.02 | $6.78 | $7.02 | $7.02 | 10,027,257 |
| 2022-08-09 | $6.85 | $6.90 | $6.64 | $6.67 | $6.67 | 8,702,667 |
| 2022-08-08 | $6.89 | $6.93 | $6.79 | $6.86 | $6.86 | 10,051,212 |
| 2022-08-05 | $6.98 | $7.10 | $6.95 | $6.96 | $6.96 | 8,501,454 |
| 2022-08-04 | $6.74 | $6.85 | $6.71 | $6.80 | $6.80 | 4,648,536 |
| 2022-08-03 | $6.64 | $6.72 | $6.57 | $6.71 | $6.71 | 5,803,767 |
| 2022-08-02 | $6.54 | $6.72 | $6.52 | $6.58 | $6.58 | 6,074,326 |
| 2022-08-01 | $6.78 | $6.78 | $6.63 | $6.66 | $6.66 | 8,964,566 |
| 2022-07-29 | $6.77 | $6.87 | $6.74 | $6.82 | $6.82 | 8,057,404 |
| 2022-07-28 | $6.64 | $6.74 | $6.52 | $6.72 | $6.72 | 10,182,591 |
| 2022-07-27 | $6.64 | $6.92 | $6.63 | $6.89 | $6.89 | 12,569,292 |
| 2022-07-26 | $6.53 | $6.58 | $6.48 | $6.49 | $6.49 | 12,157,308 |
| 2022-07-25 | $6.88 | $6.90 | $6.75 | $6.87 | $6.87 | 9,329,364 |
| 2022-07-22 | $7.21 | $7.24 | $7.03 | $7.08 | $7.08 | 7,364,641 |
| 2022-07-21 | $7.19 | $7.35 | $7.19 | $7.30 | $7.30 | 11,813,603 |
| 2022-07-20 | $6.86 | $7.01 | $6.86 | $7.00 | $7.00 | 8,692,647 |
| 2022-07-19 | $6.78 | $6.94 | $6.78 | $6.93 | $6.93 | 9,925,496 |
| 2022-07-18 | $6.84 | $6.86 | $6.70 | $6.70 | $6.70 | 8,500,080 |
| 2022-07-15 | $6.64 | $6.70 | $6.57 | $6.70 | $6.70 | 5,503,819 |
| 2022-07-14 | $6.56 | $6.64 | $6.47 | $6.62 | $6.62 | 8,752,747 |
| 2022-07-13 | $6.38 | $6.66 | $6.35 | $6.60 | $6.60 | 13,363,685 |
| 2022-07-12 | $6.64 | $6.73 | $6.41 | $6.50 | $6.50 | 15,429,135 |
| 2022-07-11 | $6.57 | $6.59 | $6.45 | $6.51 | $6.51 | 6,070,755 |
| 2022-07-08 | $6.70 | $6.82 | $6.66 | $6.79 | $6.79 | 6,885,986 |
| 2022-07-07 | $6.71 | $6.85 | $6.69 | $6.80 | $6.80 | 10,468,350 |
| 2022-07-06 | $6.33 | $6.38 | $6.24 | $6.36 | $6.36 | 12,550,575 |
| 2022-07-05 | $6.47 | $6.57 | $6.36 | $6.56 | $6.56 | 11,509,159 |
| 2022-07-01 | $6.58 | $6.64 | $6.50 | $6.55 | $6.55 | 12,783,784 |
| 2022-06-30 | $6.60 | $6.82 | $6.58 | $6.77 | $6.77 | 12,398,733 |
| 2022-06-29 | $7.07 | $7.07 | $6.90 | $6.95 | $6.95 | 9,174,320 |
| 2022-06-28 | $7.21 | $7.28 | $7.06 | $7.08 | $7.08 | 8,271,386 |
| 2022-06-27 | $7.42 | $7.50 | $7.29 | $7.32 | $7.32 | 7,760,848 |
| 2022-06-24 | $7.10 | $7.35 | $7.03 | $7.35 | $7.35 | 11,001,995 |
| 2022-06-23 | $7.23 | $7.25 | $6.92 | $7.09 | $7.09 | 14,098,675 |
| 2022-06-22 | $7.47 | $7.57 | $7.39 | $7.44 | $7.44 | 14,997,239 |
| 2022-06-21 | $7.79 | $8.06 | $7.79 | $7.97 | $7.97 | 6,687,072 |
| 2022-06-17 | $7.91 | $7.99 | $7.78 | $7.98 | $7.49 | 8,278,263 |
| 2022-06-16 | $8.15 | $8.19 | $7.93 | $7.98 | $7.49 | 9,357,863 |
| 2022-06-15 | $8.23 | $8.50 | $8.22 | $8.40 | $7.89 | 5,363,280 |
| 2022-06-14 | $8.15 | $8.29 | $8.11 | $8.23 | $7.73 | 5,750,954 |
| 2022-06-13 | $8.31 | $8.45 | $8.10 | $8.11 | $7.62 | 13,561,887 |
| 2022-06-10 | $8.55 | $8.68 | $8.52 | $8.52 | $8.00 | 6,059,456 |
| 2022-06-09 | $8.90 | $8.98 | $8.67 | $8.67 | $8.14 | 9,590,968 |
| 2022-06-08 | $9.10 | $9.10 | $8.92 | $8.96 | $8.41 | 6,527,237 |
| 2022-06-07 | $8.92 | $9.05 | $8.84 | $9.05 | $8.50 | 5,198,401 |
| 2022-06-06 | $8.93 | $9.02 | $8.87 | $8.88 | $8.34 | 7,798,080 |
| 2022-06-03 | $8.77 | $8.87 | $8.66 | $8.71 | $8.18 | 8,209,543 |
| 2022-06-02 | $8.59 | $8.99 | $8.55 | $8.97 | $8.42 | 11,207,863 |
| 2022-06-01 | $8.85 | $8.85 | $8.56 | $8.64 | $8.11 | 5,202,318 |
| 2022-05-31 | $8.76 | $8.85 | $8.69 | $8.81 | $8.27 | 5,452,263 |
| 2022-05-27 | $8.72 | $8.77 | $8.65 | $8.77 | $8.24 | 7,252,026 |
| 2022-05-26 | $8.43 | $8.65 | $8.39 | $8.63 | $8.10 | 6,793,192 |
| 2022-05-25 | $8.28 | $8.48 | $8.26 | $8.45 | $7.94 | 6,776,593 |
| 2022-05-24 | $8.31 | $8.34 | $8.19 | $8.23 | $7.73 | 4,998,841 |
| 2022-05-23 | $8.50 | $8.58 | $8.44 | $8.55 | $8.03 | 4,924,402 |
| 2022-05-20 | $8.64 | $8.64 | $8.32 | $8.55 | $8.03 | 9,290,704 |
| 2022-05-19 | $8.32 | $8.64 | $8.32 | $8.44 | $7.93 | 9,070,812 |
| 2022-05-18 | $8.56 | $8.61 | $8.31 | $8.32 | $7.81 | 7,241,592 |
| 2022-05-17 | $8.47 | $8.66 | $8.46 | $8.66 | $8.13 | 10,582,007 |
| 2022-05-16 | $8.29 | $8.40 | $8.27 | $8.29 | $7.79 | 4,863,572 |
| 2022-05-13 | $8.11 | $8.38 | $8.07 | $8.37 | $7.86 | 9,214,222 |
| 2022-05-12 | $7.80 | $8.01 | $7.77 | $7.96 | $7.48 | 8,742,222 |
| 2022-05-11 | $8.11 | $8.21 | $7.89 | $7.90 | $7.42 | 9,138,562 |
| 2022-05-10 | $8.08 | $8.23 | $8.01 | $8.13 | $7.63 | 9,736,535 |
| 2022-05-09 | $7.93 | $8.05 | $7.75 | $7.76 | $7.29 | 11,256,641 |
| 2022-05-06 | $8.06 | $8.27 | $7.93 | $8.08 | $7.59 | 7,958,492 |
| 2022-05-05 | $8.28 | $8.31 | $7.96 | $8.04 | $7.55 | 9,598,464 |
| 2022-05-04 | $8.11 | $8.42 | $7.95 | $8.41 | $7.90 | 9,285,162 |
| 2022-05-03 | $7.94 | $8.09 | $7.94 | $8.08 | $7.59 | 6,322,888 |
| 2022-05-02 | $7.98 | $8.14 | $7.86 | $8.14 | $7.64 | 10,482,963 |
| 2022-04-29 | $8.13 | $8.30 | $7.96 | $7.96 | $7.48 | 11,497,468 |
| 2022-04-28 | $8.11 | $8.46 | $8.02 | $8.34 | $7.83 | 13,812,543 |
| 2022-04-27 | $7.70 | $7.89 | $7.60 | $7.74 | $7.27 | 8,819,321 |
| 2022-04-26 | $7.82 | $7.84 | $7.49 | $7.50 | $7.04 | 11,929,419 |
| 2022-04-25 | $7.80 | $7.90 | $7.68 | $7.90 | $7.42 | 10,501,625 |
| 2022-04-22 | $8.05 | $8.09 | $7.90 | $7.91 | $7.43 | 6,509,174 |
| 2022-04-21 | $8.25 | $8.28 | $8.02 | $8.03 | $7.54 | 8,569,813 |
| 2022-04-20 | $8.27 | $8.30 | $8.13 | $8.14 | $7.64 | 6,661,261 |
| 2022-04-19 | $7.97 | $8.16 | $7.88 | $8.15 | $7.65 | 9,121,215 |
| 2022-04-18 | $8.00 | $8.14 | $7.92 | $8.01 | $7.52 | 13,483,338 |
| 2022-04-14 | $8.42 | $8.43 | $8.08 | $8.10 | $7.61 | 8,078,896 |
| 2022-04-13 | $8.25 | $8.43 | $8.22 | $8.40 | $7.89 | 7,122,506 |
| 2022-04-12 | $8.33 | $8.35 | $8.02 | $8.09 | $7.60 | 8,440,618 |
| 2022-04-11 | $8.24 | $8.32 | $8.14 | $8.21 | $7.71 | 7,302,521 |
| 2022-04-08 | $8.62 | $8.62 | $8.42 | $8.43 | $7.92 | 8,483,649 |
| 2022-04-07 | $8.66 | $8.73 | $8.52 | $8.60 | $8.08 | 9,724,717 |
| 2022-04-06 | $8.77 | $8.82 | $8.59 | $8.71 | $8.18 | 8,891,442 |
| 2022-04-05 | $8.91 | $9.04 | $8.86 | $8.87 | $8.33 | 12,911,353 |
| 2022-04-04 | $8.92 | $9.15 | $8.89 | $9.08 | $8.53 | 9,251,524 |
| 2022-04-01 | $9.20 | $9.22 | $8.70 | $8.80 | $8.26 | 15,176,408 |
| 2022-03-31 | $9.44 | $9.44 | $9.11 | $9.12 | $8.56 | 13,272,126 |
| 2022-03-30 | $9.51 | $9.62 | $9.38 | $9.38 | $8.81 | 8,857,846 |
| 2022-03-29 | $9.51 | $9.60 | $9.46 | $9.56 | $8.98 | 8,623,336 |
| 2022-03-28 | $9.45 | $9.47 | $9.25 | $9.46 | $8.88 | 5,880,198 |
| 2022-03-25 | $9.31 | $9.44 | $9.24 | $9.44 | $8.86 | 19,118,910 |
| 2022-03-24 | $9.22 | $9.41 | $9.15 | $9.40 | $8.83 | 9,895,468 |
| 2022-03-23 | $9.38 | $9.39 | $9.14 | $9.14 | $8.58 | 7,670,468 |
| 2022-03-22 | $9.47 | $9.57 | $9.41 | $9.47 | $8.89 | 7,461,067 |
| 2022-03-21 | $9.45 | $9.51 | $9.27 | $9.41 | $8.84 | 6,428,741 |
| 2022-03-18 | $9.35 | $9.49 | $9.26 | $9.48 | $8.90 | 10,240,584 |
| 2022-03-17 | $9.29 | $9.43 | $9.18 | $9.41 | $8.84 | 7,422,739 |
| 2022-03-16 | $9.01 | $9.35 | $8.94 | $9.34 | $8.77 | 13,795,205 |
| 2022-03-15 | $8.69 | $8.97 | $8.55 | $8.96 | $8.41 | 11,751,062 |
| 2022-03-14 | $8.96 | $9.10 | $8.70 | $8.76 | $8.23 | 19,618,254 |
| 2022-03-11 | $9.26 | $9.32 | $8.98 | $8.99 | $8.44 | 8,520,534 |
| 2022-03-10 | $9.20 | $9.23 | $9.06 | $9.14 | $8.58 | 7,032,079 |
| 2022-03-09 | $9.24 | $9.36 | $9.18 | $9.30 | $8.73 | 11,652,702 |
| 2022-03-08 | $8.82 | $9.07 | $8.64 | $8.82 | $8.28 | 13,682,935 |
| 2022-03-07 | $9.16 | $9.24 | $8.78 | $8.80 | $8.26 | 12,924,791 |
| 2022-03-04 | $9.35 | $9.44 | $9.15 | $9.24 | $8.68 | 10,637,539 |
| 2022-03-03 | $9.61 | $9.62 | $9.43 | $9.52 | $8.94 | 7,327,456 |
| 2022-03-02 | $9.47 | $9.68 | $9.40 | $9.60 | $9.02 | 8,800,652 |
| 2022-03-01 | $9.48 | $9.56 | $9.27 | $9.35 | $8.78 | 11,045,039 |
| 2022-02-28 | $9.33 | $9.39 | $9.14 | $9.28 | $8.71 | 8,447,168 |
| 2022-02-25 | $9.26 | $9.42 | $9.12 | $9.42 | $8.85 | 9,924,586 |
| 2022-02-24 | $8.88 | $9.26 | $8.76 | $9.24 | $8.68 | 22,544,056 |
| 2022-02-23 | $9.57 | $9.72 | $9.38 | $9.41 | $8.84 | 7,571,647 |
| 2022-02-22 | $9.35 | $9.63 | $9.33 | $9.41 | $8.84 | 7,509,774 |
| 2022-02-18 | $9.57 | $9.64 | $9.41 | $9.51 | $8.93 | 6,362,322 |
| 2022-02-17 | $9.71 | $9.72 | $9.52 | $9.52 | $8.94 | 8,318,929 |
| 2022-02-16 | $9.76 | $9.84 | $9.62 | $9.82 | $9.22 | 7,748,049 |
| 2022-02-15 | $9.66 | $9.91 | $9.66 | $9.90 | $9.30 | 14,485,377 |
| 2022-02-14 | $9.53 | $9.64 | $9.39 | $9.49 | $8.91 | 8,057,521 |
| 2022-02-11 | $10.01 | $10.04 | $9.63 | $9.66 | $9.07 | 12,319,901 |
| 2022-02-10 | $9.95 | $10.22 | $9.88 | $9.93 | $9.33 | 9,277,157 |
| 2022-02-09 | $10.12 | $10.26 | $9.94 | $10.25 | $9.63 | 8,915,740 |
| 2022-02-08 | $9.80 | $10.04 | $9.80 | $10.02 | $9.41 | 7,206,462 |
| 2022-02-07 | $9.67 | $9.84 | $9.61 | $9.72 | $9.13 | 10,037,011 |
| 2022-02-04 | $9.50 | $9.92 | $9.49 | $9.87 | $9.27 | 10,560,229 |
| 2022-02-03 | $9.59 | $9.72 | $9.45 | $9.49 | $8.91 | 10,779,452 |
| 2022-02-02 | $9.79 | $9.92 | $9.57 | $9.79 | $9.19 | 9,378,054 |
| 2022-02-01 | $9.94 | $9.97 | $9.58 | $9.79 | $9.19 | 9,345,525 |
| 2022-01-31 | $9.35 | $9.84 | $9.35 | $9.83 | $9.23 | 17,095,528 |
| 2022-01-28 | $9.39 | $9.47 | $9.02 | $9.29 | $8.72 | 15,966,096 |
| 2022-01-27 | $10.05 | $10.06 | $9.32 | $9.36 | $8.79 | 18,043,466 |
| 2022-01-26 | $10.32 | $10.39 | $9.87 | $9.95 | $9.34 | 16,715,148 |
| 2022-01-25 | $10.74 | $10.77 | $10.01 | $10.13 | $9.51 | 21,875,964 |
| 2022-01-24 | $10.87 | $10.94 | $10.34 | $10.91 | $10.25 | 19,254,142 |
| 2022-01-21 | $11.14 | $11.27 | $10.86 | $10.88 | $10.22 | 11,603,128 |
| 2022-01-20 | $11.54 | $11.65 | $11.13 | $11.13 | $10.45 | 9,474,739 |
| 2022-01-19 | $11.41 | $11.63 | $11.21 | $11.21 | $10.53 | 8,070,654 |
| 2022-01-18 | $11.53 | $11.57 | $11.34 | $11.34 | $10.65 | 7,476,684 |
| 2022-01-14 | $11.25 | $11.70 | $11.20 | $11.69 | $10.98 | 9,045,534 |
| 2022-01-13 | $11.48 | $11.95 | $11.40 | $11.40 | $10.71 | 10,110,921 |
| 2022-01-12 | $11.26 | $11.36 | $11.13 | $11.26 | $10.57 | 5,322,794 |
| 2022-01-11 | $11.16 | $11.38 | $11.09 | $11.38 | $10.69 | 7,001,689 |
| 2022-01-10 | $10.95 | $11.14 | $10.86 | $11.14 | $10.46 | 9,075,612 |
| 2022-01-07 | $11.40 | $11.43 | $10.87 | $11.02 | $10.35 | 12,202,031 |
| 2022-01-06 | $11.20 | $11.52 | $11.05 | $11.51 | $10.81 | 9,544,689 |
| 2022-01-05 | $11.40 | $11.58 | $11.12 | $11.14 | $10.46 | 6,652,988 |
| 2022-01-04 | $11.60 | $11.62 | $11.26 | $11.51 | $10.81 | 8,298,465 |
| 2022-01-03 | $11.64 | $11.65 | $11.31 | $11.64 | $10.93 | 6,330,420 |
| 2021-12-31 | $11.69 | $11.83 | $11.68 | $11.70 | $10.99 | 2,381,067 |
| 2021-12-30 | $11.68 | $11.81 | $11.63 | $11.64 | $10.93 | 3,118,439 |
| 2021-12-29 | $11.73 | $11.78 | $11.62 | $11.70 | $10.99 | 3,178,174 |
| 2021-12-28 | $11.88 | $11.88 | $11.67 | $11.69 | $10.98 | 3,501,118 |
| 2021-12-27 | $11.70 | $11.84 | $11.70 | $11.81 | $11.09 | 4,557,068 |
| 2021-12-23 | $11.55 | $11.67 | $11.52 | $11.58 | $10.87 | 3,461,270 |
| 2021-12-22 | $11.37 | $11.63 | $11.34 | $11.63 | $10.92 | 5,252,507 |
| 2021-12-21 | $11.15 | $11.43 | $11.15 | $11.42 | $10.72 | 6,288,634 |
| 2021-12-20 | $11.00 | $11.07 | $10.86 | $10.93 | $10.26 | 6,589,922 |
| 2021-12-17 | $10.89 | $11.18 | $10.86 | $11.07 | $10.40 | 6,709,581 |
| 2021-12-16 | $11.35 | $11.43 | $10.95 | $11.01 | $10.34 | 10,559,594 |
| 2021-12-15 | $11.16 | $11.47 | $11.05 | $11.47 | $10.77 | 7,641,765 |
| 2021-12-14 | $10.95 | $11.10 | $10.90 | $11.08 | $10.41 | 6,213,659 |
| 2021-12-13 | $11.26 | $11.30 | $11.00 | $11.01 | $10.34 | 5,434,972 |
| 2021-12-10 | $11.44 | $11.47 | $11.23 | $11.33 | $10.64 | 5,936,290 |
| 2021-12-09 | $11.54 | $11.71 | $11.30 | $11.33 | $10.64 | 7,274,785 |
| 2021-12-08 | $11.92 | $11.92 | $11.57 | $11.69 | $10.98 | 13,022,333 |
| 2021-12-07 | $12.11 | $12.59 | $12.11 | $12.54 | $11.78 | 10,104,971 |
| 2021-12-06 | $12.04 | $12.07 | $11.69 | $12.04 | $11.31 | 6,092,310 |
| 2021-12-03 | $12.25 | $12.42 | $11.99 | $12.08 | $11.34 | 6,934,516 |
| 2021-12-02 | $12.08 | $12.33 | $11.96 | $12.15 | $11.41 | 6,566,315 |
| 2021-12-01 | $12.04 | $12.68 | $12.03 | $12.23 | $11.48 | 18,643,069 |
| 2021-11-30 | $11.44 | $11.75 | $11.38 | $11.63 | $10.92 | 8,195,424 |
| 2021-11-29 | $11.36 | $11.47 | $11.23 | $11.43 | $10.73 | 6,667,193 |
| 2021-11-26 | $11.13 | $11.39 | $11.03 | $11.13 | $10.45 | 5,015,172 |
| 2021-11-24 | $11.26 | $11.42 | $11.15 | $11.41 | $10.71 | 5,551,298 |
| 2021-11-23 | $11.39 | $11.42 | $11.11 | $11.32 | $10.63 | 8,036,965 |
| 2021-11-22 | $11.69 | $11.94 | $11.59 | $11.59 | $10.88 | 7,930,237 |
| 2021-11-19 | $11.69 | $11.78 | $11.63 | $11.68 | $10.97 | 5,556,580 |
| 2021-11-18 | $11.33 | $11.52 | $11.28 | $11.48 | $10.78 | 6,987,275 |
| 2021-11-17 | $11.37 | $11.40 | $11.28 | $11.30 | $10.61 | 3,497,250 |
| 2021-11-16 | $11.26 | $11.34 | $11.15 | $11.32 | $10.63 | 5,241,483 |
| 2021-11-15 | $11.39 | $11.45 | $11.28 | $11.38 | $10.69 | 4,671,659 |
| 2021-11-12 | $11.35 | $11.35 | $11.13 | $11.30 | $10.61 | 4,831,845 |
| 2021-11-11 | $11.23 | $11.50 | $11.17 | $11.40 | $10.71 | 7,898,916 |
| 2021-11-10 | $11.19 | $11.28 | $11.00 | $11.09 | $10.41 | 9,384,495 |
| 2021-11-09 | $11.37 | $11.44 | $11.13 | $11.23 | $10.55 | 8,638,189 |
| 2021-11-08 | $11.07 | $11.36 | $11.07 | $11.18 | $10.50 | 13,223,320 |
| 2021-11-05 | $10.91 | $10.93 | $10.70 | $10.79 | $10.13 | 6,336,507 |
| 2021-11-04 | $10.57 | $10.77 | $10.52 | $10.76 | $10.10 | 7,157,580 |
| 2021-11-03 | $10.63 | $10.68 | $10.51 | $10.68 | $10.03 | 5,574,840 |
| 2021-11-02 | $10.50 | $10.73 | $10.49 | $10.64 | $9.99 | 12,016,324 |
| 2021-11-01 | $10.23 | $10.38 | $10.18 | $10.35 | $9.72 | 10,224,187 |
| 2021-10-29 | $10.37 | $10.37 | $10.12 | $10.27 | $9.64 | 13,055,782 |
| 2021-10-28 | $10.70 | $10.74 | $10.26 | $10.59 | $9.94 | 14,752,622 |
| 2021-10-27 | $11.00 | $11.39 | $10.60 | $10.86 | $10.20 | 15,686,825 |
| 2021-10-26 | $10.69 | $10.90 | $10.68 | $10.69 | $10.04 | 14,691,391 |
| 2021-10-25 | $10.57 | $10.57 | $10.47 | $10.48 | $9.84 | 8,176,074 |
| 2021-10-22 | $10.34 | $10.42 | $10.23 | $10.25 | $9.63 | 6,085,840 |
| 2021-10-21 | $10.38 | $10.42 | $10.30 | $10.37 | $9.74 | 5,442,427 |
| 2021-10-20 | $10.50 | $10.50 | $10.39 | $10.42 | $9.79 | 5,781,037 |
| 2021-10-19 | $10.61 | $10.68 | $10.56 | $10.62 | $9.97 | 7,444,271 |
| 2021-10-18 | $10.33 | $10.39 | $10.20 | $10.38 | $9.75 | 6,549,698 |
| 2021-10-15 | $10.54 | $10.55 | $10.32 | $10.39 | $9.76 | 7,171,804 |
| 2021-10-14 | $10.42 | $10.43 | $10.20 | $10.24 | $9.62 | 7,046,705 |
| 2021-10-13 | $10.13 | $10.24 | $10.07 | $10.16 | $9.54 | 5,903,911 |
| 2021-10-12 | $10.53 | $10.53 | $10.17 | $10.34 | $9.71 | 11,540,770 |
| 2021-10-11 | $10.71 | $10.83 | $10.60 | $10.61 | $9.96 | 5,837,567 |
| 2021-10-08 | $10.84 | $10.87 | $10.69 | $10.75 | $10.10 | 6,292,923 |
| 2021-10-07 | $11.03 | $11.11 | $10.95 | $10.96 | $10.29 | 9,490,680 |
| 2021-10-06 | $10.65 | $10.66 | $10.41 | $10.53 | $9.89 | 13,126,370 |
| 2021-10-05 | $10.90 | $10.95 | $10.83 | $10.89 | $10.23 | 7,550,506 |
| 2021-10-04 | $11.00 | $11.00 | $10.64 | $10.69 | $10.04 | 9,551,278 |
| 2021-10-01 | $11.31 | $11.35 | $11.15 | $11.30 | $10.61 | 5,932,028 |
| 2021-09-30 | $11.48 | $11.53 | $11.38 | $11.43 | $10.73 | 5,227,091 |
| 2021-09-29 | $11.43 | $11.50 | $11.29 | $11.32 | $10.63 | 5,837,851 |
| 2021-09-28 | $11.75 | $11.76 | $11.49 | $11.53 | $10.83 | 6,421,802 |
| 2021-09-27 | $11.85 | $11.98 | $11.81 | $11.90 | $11.18 | 2,663,515 |
| 2021-09-24 | $12.01 | $12.11 | $11.89 | $11.99 | $11.26 | 4,363,376 |
| 2021-09-23 | $11.88 | $11.91 | $11.78 | $11.87 | $11.15 | 6,055,007 |
| 2021-09-22 | $11.60 | $11.79 | $11.54 | $11.74 | $11.02 | 5,075,939 |
| 2021-09-21 | $11.50 | $11.51 | $11.32 | $11.38 | $10.69 | 3,638,394 |
| 2021-09-20 | $11.31 | $11.52 | $11.23 | $11.42 | $10.72 | 7,591,504 |
| 2021-09-17 | $11.90 | $11.93 | $11.71 | $11.73 | $11.02 | 5,932,051 |
| 2021-09-16 | $11.97 | $12.08 | $11.90 | $12.03 | $11.30 | 4,971,344 |
| 2021-09-15 | $11.98 | $11.99 | $11.84 | $11.97 | $11.24 | 3,348,814 |
| 2021-09-14 | $12.01 | $12.08 | $11.92 | $11.96 | $11.23 | 5,143,326 |
| 2021-09-13 | $12.20 | $12.22 | $12.04 | $12.17 | $11.43 | 4,215,885 |
| 2021-09-10 | $12.36 | $12.54 | $12.22 | $12.22 | $11.48 | 5,047,620 |
| 2021-09-09 | $12.15 | $12.28 | $12.09 | $12.14 | $11.40 | 5,261,657 |
| 2021-09-08 | $11.96 | $11.96 | $11.75 | $11.84 | $11.12 | 7,684,705 |
| 2021-09-07 | $12.50 | $12.50 | $12.11 | $12.25 | $11.50 | 8,811,156 |
| 2021-09-03 | $12.42 | $12.62 | $12.21 | $12.50 | $11.74 | 13,026,202 |
| 2021-09-02 | $11.79 | $11.90 | $11.71 | $11.75 | $11.03 | 8,408,410 |
| 2021-09-01 | $11.50 | $11.97 | $11.49 | $11.85 | $11.13 | 13,070,892 |
| 2021-08-31 | $11.40 | $11.49 | $11.31 | $11.37 | $10.68 | 6,326,968 |
| 2021-08-30 | $11.44 | $11.44 | $11.27 | $11.35 | $10.66 | 4,287,136 |
| 2021-08-27 | $11.16 | $11.34 | $11.12 | $11.29 | $10.60 | 7,612,281 |
| 2021-08-26 | $11.11 | $11.20 | $11.00 | $11.11 | $10.43 | 8,721,395 |
| 2021-08-25 | $10.97 | $11.37 | $10.93 | $11.26 | $10.57 | 12,688,415 |
| 2021-08-24 | $10.58 | $10.72 | $10.56 | $10.68 | $10.03 | 9,962,890 |
| 2021-08-23 | $10.57 | $10.69 | $10.48 | $10.60 | $9.95 | 11,934,013 |
| 2021-08-20 | $10.08 | $10.57 | $10.05 | $10.37 | $9.74 | 11,507,762 |
| 2021-08-19 | $9.89 | $10.24 | $9.82 | $10.20 | $9.58 | 8,878,310 |
| 2021-08-18 | $10.38 | $10.53 | $10.22 | $10.23 | $9.61 | 8,368,494 |
| 2021-08-17 | $10.07 | $10.13 | $9.94 | $10.04 | $9.43 | 8,413,625 |
| 2021-08-16 | $10.31 | $10.35 | $10.25 | $10.33 | $9.70 | 2,601,098 |
| 2021-08-13 | $10.53 | $10.55 | $10.23 | $10.42 | $9.79 | 9,023,574 |
| 2021-08-12 | $10.85 | $10.94 | $10.71 | $10.93 | $10.26 | 3,325,918 |
| 2021-08-11 | $10.91 | $10.95 | $10.71 | $10.84 | $10.18 | 4,383,866 |
| 2021-08-10 | $10.90 | $10.92 | $10.69 | $10.83 | $10.17 | 7,899,906 |
| 2021-08-09 | $11.26 | $11.29 | $11.14 | $11.20 | $10.52 | 4,789,276 |
| 2021-08-06 | $11.26 | $11.38 | $11.14 | $11.33 | $10.64 | 7,493,636 |
| 2021-08-05 | $11.42 | $11.71 | $11.38 | $11.55 | $10.85 | 10,753,296 |
| 2021-08-04 | $10.84 | $11.01 | $10.83 | $10.95 | $10.28 | 6,782,049 |
| 2021-08-03 | $10.60 | $10.71 | $10.55 | $10.65 | $10.00 | 5,957,699 |
| 2021-08-02 | $10.46 | $10.46 | $10.26 | $10.29 | $9.66 | 8,646,694 |
| 2021-07-30 | $10.20 | $10.59 | $10.16 | $10.53 | $9.89 | 9,661,434 |
| 2021-07-29 | $9.74 | $10.25 | $9.72 | $10.19 | $9.57 | 17,627,163 |
| 2021-07-28 | $9.27 | $9.55 | $9.24 | $9.47 | $8.89 | 10,036,784 |
| 2021-07-27 | $9.45 | $9.48 | $9.06 | $9.23 | $8.67 | 10,282,955 |
| 2021-07-26 | $9.48 | $9.59 | $9.44 | $9.49 | $8.91 | 4,363,646 |
| 2021-07-23 | $9.41 | $9.50 | $9.37 | $9.43 | $8.86 | 4,096,118 |
| 2021-07-22 | $9.29 | $9.50 | $9.27 | $9.43 | $8.86 | 8,455,248 |
| 2021-07-21 | $8.94 | $9.20 | $8.92 | $9.16 | $8.60 | 9,659,541 |
| 2021-07-20 | $9.31 | $9.47 | $9.18 | $9.35 | $8.52 | 5,920,562 |
| 2021-07-19 | $9.19 | $9.27 | $9.13 | $9.27 | $8.44 | 5,413,632 |
| 2021-07-16 | $9.54 | $9.62 | $9.37 | $9.43 | $8.59 | 5,718,763 |
| 2021-07-15 | $9.81 | $9.83 | $9.24 | $9.47 | $8.62 | 13,967,446 |
| 2021-07-14 | $9.85 | $9.88 | $9.70 | $9.70 | $8.83 | 6,502,862 |
| 2021-07-13 | $9.63 | $9.90 | $9.62 | $9.82 | $8.94 | 8,055,292 |
| 2021-07-12 | $9.54 | $9.66 | $9.49 | $9.64 | $8.78 | 4,690,974 |
| 2021-07-09 | $9.38 | $9.59 | $9.33 | $9.53 | $8.68 | 5,631,040 |
| 2021-07-08 | $9.21 | $9.36 | $9.17 | $9.32 | $8.49 | 5,802,517 |
| 2021-07-07 | $9.56 | $9.58 | $9.35 | $9.41 | $8.57 | 4,380,691 |
| 2021-07-06 | $9.45 | $9.49 | $9.28 | $9.42 | $8.58 | 3,472,128 |
| 2021-07-02 | $9.40 | $9.45 | $9.37 | $9.40 | $8.56 | 3,216,870 |
| 2021-07-01 | $9.37 | $9.38 | $9.22 | $9.27 | $8.44 | 4,251,850 |
| 2021-06-30 | $9.51 | $9.52 | $9.42 | $9.45 | $8.61 | 2,846,736 |
| 2021-06-29 | $9.50 | $9.58 | $9.44 | $9.58 | $8.72 | 2,856,083 |
| 2021-06-28 | $9.39 | $9.55 | $9.38 | $9.50 | $8.65 | 3,747,714 |
| 2021-06-25 | $9.52 | $9.54 | $9.41 | $9.43 | $8.59 | 3,485,592 |
| 2021-06-24 | $9.47 | $9.57 | $9.46 | $9.54 | $8.69 | 4,025,806 |
| 2021-06-23 | $9.41 | $9.47 | $9.28 | $9.28 | $8.45 | 4,448,553 |
| 2021-06-22 | $9.21 | $9.21 | $9.04 | $9.15 | $8.33 | 4,820,972 |
| 2021-06-21 | $9.20 | $9.27 | $9.08 | $9.27 | $8.44 | 4,574,862 |
| 2021-06-18 | $9.40 | $9.42 | $9.15 | $9.16 | $8.34 | 14,930,016 |
| 2021-06-17 | $9.53 | $9.74 | $9.51 | $9.64 | $8.78 | 6,954,647 |
| 2021-06-16 | $9.52 | $9.54 | $9.35 | $9.40 | $8.56 | 3,900,671 |
| 2021-06-15 | $9.71 | $9.80 | $9.54 | $9.56 | $8.71 | 3,944,548 |
| 2021-06-14 | $9.45 | $9.53 | $9.41 | $9.52 | $8.67 | 3,757,838 |
| 2021-06-11 | $9.40 | $9.48 | $9.36 | $9.46 | $8.62 | 3,184,992 |
| 2021-06-10 | $9.38 | $9.57 | $9.34 | $9.49 | $8.64 | 7,024,784 |
| 2021-06-09 | $9.18 | $9.28 | $9.02 | $9.22 | $8.40 | 5,239,630 |
| 2021-06-08 | $9.47 | $9.49 | $9.31 | $9.33 | $8.50 | 7,004,022 |
| 2021-06-07 | $9.52 | $9.63 | $9.42 | $9.58 | $8.72 | 5,699,680 |
| 2021-06-04 | $9.67 | $9.82 | $9.59 | $9.79 | $8.92 | 4,680,617 |
| 2021-06-03 | $9.74 | $9.75 | $9.55 | $9.63 | $8.77 | 7,959,734 |
| 2021-06-02 | $9.37 | $9.49 | $9.31 | $9.47 | $8.62 | 4,400,758 |
| 2021-06-01 | $9.54 | $9.55 | $9.32 | $9.39 | $8.55 | 5,131,555 |
| 2021-05-28 | $9.34 | $9.48 | $9.33 | $9.41 | $8.57 | 3,992,728 |
| 2021-05-27 | $9.21 | $9.25 | $9.13 | $9.19 | $8.37 | 5,931,694 |
| 2021-05-26 | $9.07 | $9.17 | $9.03 | $9.10 | $8.29 | 3,920,692 |
| 2021-05-25 | $9.22 | $9.28 | $8.97 | $9.01 | $8.21 | 9,944,401 |
| 2021-05-24 | $8.71 | $8.85 | $8.69 | $8.73 | $7.95 | 10,121,938 |
| 2021-05-21 | $8.53 | $8.58 | $8.41 | $8.43 | $7.68 | 5,121,724 |
| 2021-05-20 | $8.54 | $8.56 | $8.38 | $8.50 | $7.74 | 9,207,571 |
| 2021-05-19 | $8.46 | $8.71 | $8.39 | $8.71 | $7.93 | 6,431,401 |
| 2021-05-18 | $8.67 | $8.79 | $8.58 | $8.61 | $7.84 | 9,497,001 |
| 2021-05-17 | $8.09 | $8.20 | $7.90 | $8.17 | $7.44 | 12,392,299 |
| 2021-05-14 | $8.53 | $8.59 | $8.44 | $8.57 | $7.80 | 5,463,834 |
| 2021-05-13 | $8.54 | $8.71 | $8.38 | $8.52 | $7.76 | 8,653,376 |
| 2021-05-12 | $8.41 | $8.48 | $8.28 | $8.30 | $7.56 | 11,333,412 |
| 2021-05-11 | $8.73 | $9.05 | $8.50 | $8.97 | $8.17 | 7,801,945 |
| 2021-05-10 | $9.52 | $9.52 | $9.24 | $9.24 | $8.41 | 5,815,582 |
| 2021-05-07 | $9.62 | $9.78 | $9.60 | $9.65 | $8.79 | 5,404,252 |
| 2021-05-06 | $9.32 | $9.39 | $9.16 | $9.32 | $8.49 | 4,429,420 |
| 2021-05-05 | $9.46 | $9.47 | $9.36 | $9.39 | $8.55 | 2,974,922 |
| 2021-05-04 | $9.70 | $9.77 | $9.36 | $9.76 | $8.89 | 7,273,543 |
| 2021-05-03 | $9.62 | $9.69 | $9.52 | $9.55 | $8.70 | 7,440,002 |
| 2021-04-30 | $9.99 | $10.07 | $9.89 | $9.92 | $9.03 | 3,968,645 |
| 2021-04-29 | $10.29 | $10.30 | $9.97 | $10.13 | $9.23 | 5,983,516 |
| 2021-04-28 | $10.80 | $10.80 | $10.20 | $10.52 | $9.58 | 6,516,131 |
| 2021-04-27 | $10.95 | $10.97 | $10.70 | $10.82 | $9.85 | 6,534,933 |
| 2021-04-26 | $10.93 | $11.25 | $10.86 | $11.19 | $10.19 | 8,391,109 |
| 2021-04-23 | $10.04 | $10.65 | $10.02 | $10.62 | $9.67 | 13,721,199 |
| 2021-04-22 | $9.80 | $9.91 | $9.62 | $9.70 | $8.83 | 6,491,249 |
| 2021-04-21 | $9.39 | $9.68 | $9.37 | $9.66 | $8.80 | 4,172,527 |
| 2021-04-20 | $9.50 | $9.62 | $9.38 | $9.46 | $8.62 | 6,078,662 |
| 2021-04-19 | $9.54 | $9.67 | $9.32 | $9.47 | $8.62 | 7,564,255 |
| 2021-04-16 | $9.42 | $9.59 | $9.42 | $9.48 | $8.63 | 6,095,332 |
| 2021-04-15 | $9.30 | $9.33 | $9.11 | $9.26 | $8.43 | 6,679,585 |
| 2021-04-14 | $9.35 | $9.38 | $9.13 | $9.14 | $8.32 | 6,942,410 |
| 2021-04-13 | $9.56 | $9.62 | $9.42 | $9.56 | $8.71 | 5,254,486 |
| 2021-04-12 | $9.38 | $9.41 | $9.23 | $9.32 | $8.49 | 3,937,196 |
| 2021-04-09 | $9.39 | $9.42 | $9.31 | $9.40 | $8.56 | 4,240,117 |
| 2021-04-08 | $9.41 | $9.60 | $9.40 | $9.46 | $8.62 | 5,382,100 |
| 2021-04-07 | $9.01 | $9.14 | $8.88 | $8.96 | $8.16 | 3,820,065 |
| 2021-04-06 | $9.02 | $9.08 | $8.82 | $8.91 | $8.11 | 4,813,727 |
| 2021-04-05 | $9.44 | $9.48 | $9.12 | $9.20 | $8.38 | 5,901,050 |
| 2021-04-01 | $9.06 | $9.27 | $8.98 | $9.26 | $8.43 | 5,353,103 |
| 2021-03-31 | $8.99 | $9.19 | $8.89 | $9.11 | $8.30 | 5,276,434 |
| 2021-03-30 | $8.75 | $9.00 | $8.74 | $8.89 | $8.10 | 4,982,856 |
| 2021-03-29 | $8.80 | $8.81 | $8.46 | $8.61 | $7.84 | 4,839,238 |
| 2021-03-26 | $8.65 | $8.84 | $8.59 | $8.83 | $8.04 | 5,095,933 |
| 2021-03-25 | $8.31 | $8.58 | $8.30 | $8.51 | $7.75 | 5,444,018 |
| 2021-03-24 | $8.40 | $8.43 | $8.12 | $8.14 | $7.41 | 5,536,179 |
| 2021-03-23 | $8.58 | $8.60 | $8.39 | $8.44 | $7.69 | 3,526,096 |
| 2021-03-22 | $8.46 | $8.73 | $8.45 | $8.57 | $7.80 | 6,216,992 |
| 2021-03-19 | $8.25 | $8.28 | $8.12 | $8.23 | $7.50 | 4,248,892 |
| 2021-03-18 | $8.38 | $8.39 | $8.22 | $8.24 | $7.50 | 6,790,294 |
| 2021-03-17 | $8.49 | $8.75 | $8.38 | $8.63 | $7.86 | 6,803,459 |
| 2021-03-16 | $8.79 | $8.86 | $8.61 | $8.71 | $7.93 | 6,601,544 |
| 2021-03-15 | $8.76 | $8.86 | $8.64 | $8.80 | $8.01 | 5,878,436 |
| 2021-03-12 | $8.68 | $8.79 | $8.60 | $8.78 | $8.00 | 3,918,052 |
| 2021-03-11 | $8.66 | $8.89 | $8.61 | $8.82 | $8.03 | 4,792,676 |
| 2021-03-10 | $8.49 | $8.54 | $8.26 | $8.34 | $7.60 | 5,357,693 |
| 2021-03-09 | $8.40 | $8.58 | $8.30 | $8.43 | $7.68 | 7,617,131 |
| 2021-03-08 | $8.47 | $8.50 | $8.03 | $8.03 | $7.31 | 11,666,604 |
| 2021-03-05 | $8.58 | $8.63 | $8.02 | $8.61 | $7.84 | 11,390,326 |
| 2021-03-04 | $8.73 | $8.83 | $8.15 | $8.40 | $7.65 | 14,366,134 |
| 2021-03-03 | $9.40 | $9.44 | $8.91 | $9.07 | $8.26 | 9,611,405 |
| 2021-03-02 | $9.72 | $9.73 | $9.36 | $9.42 | $8.58 | 9,555,943 |
| 2021-03-01 | $10.10 | $10.14 | $9.92 | $10.06 | $9.16 | 5,912,802 |
| 2021-02-26 | $9.66 | $9.87 | $9.44 | $9.80 | $8.92 | 6,829,927 |
| 2021-02-25 | $10.02 | $10.27 | $9.56 | $9.72 | $8.85 | 7,627,058 |
| 2021-02-24 | $9.79 | $10.08 | $9.61 | $10.05 | $9.15 | 5,986,586 |
| 2021-02-23 | $9.59 | $9.84 | $8.95 | $9.81 | $8.93 | 10,711,986 |
| 2021-02-22 | $10.23 | $10.26 | $9.85 | $9.91 | $9.03 | 8,298,849 |
| 2021-02-19 | $10.44 | $10.58 | $10.27 | $10.38 | $9.45 | 6,045,308 |
| 2021-02-18 | $10.25 | $10.34 | $10.08 | $10.30 | $9.38 | 6,237,321 |
| 2021-02-17 | $10.37 | $10.48 | $10.05 | $10.31 | $9.39 | 9,371,800 |
| 2021-02-16 | $11.17 | $11.28 | $10.63 | $10.69 | $9.74 | 10,159,745 |
| 2021-02-12 | $10.70 | $10.81 | $10.37 | $10.78 | $9.82 | 6,077,904 |
| 2021-02-11 | $10.31 | $10.85 | $10.16 | $10.60 | $9.65 | 9,358,405 |
| 2021-02-10 | $10.50 | $10.50 | $10.12 | $10.16 | $9.25 | 5,684,375 |
| 2021-02-09 | $10.38 | $10.46 | $10.20 | $10.35 | $9.43 | 6,448,214 |
| 2021-02-08 | $9.86 | $10.43 | $9.77 | $10.06 | $9.16 | 10,911,603 |
| 2021-02-05 | $9.53 | $9.84 | $9.37 | $9.62 | $8.76 | 6,536,827 |
| 2021-02-04 | $9.34 | $9.45 | $9.16 | $9.45 | $8.61 | 5,222,024 |
| 2021-02-03 | $9.33 | $9.44 | $9.17 | $9.41 | $8.57 | 8,265,142 |
| 2021-02-02 | $9.56 | $9.63 | $9.32 | $9.48 | $8.63 | 5,161,523 |
| 2021-02-01 | $9.32 | $9.37 | $9.02 | $9.32 | $8.49 | 7,048,144 |
| 2021-01-29 | $9.20 | $9.22 | $8.90 | $9.05 | $8.24 | 10,094,928 |
| 2021-01-28 | $9.38 | $9.45 | $9.10 | $9.28 | $8.45 | 5,867,416 |
| 2021-01-27 | $9.89 | $9.90 | $8.92 | $9.23 | $8.41 | 13,535,582 |
| 2021-01-26 | $10.07 | $10.08 | $9.81 | $9.92 | $9.03 | 11,121,134 |
| 2021-01-25 | $10.55 | $10.61 | $10.00 | $10.20 | $9.29 | 11,419,481 |
| 2021-01-22 | $10.57 | $10.57 | $10.11 | $10.27 | $9.35 | 11,946,137 |
| 2021-01-21 | $9.83 | $10.07 | $9.64 | $10.00 | $9.11 | 14,164,572 |
| 2021-01-20 | $9.78 | $9.91 | $9.50 | $9.56 | $8.71 | 10,684,006 |
| 2021-01-19 | $9.47 | $10.28 | $9.46 | $9.99 | $9.10 | 13,187,093 |
| 2021-01-15 | $9.13 | $9.24 | $8.67 | $8.78 | $8.00 | 9,739,346 |
| 2021-01-14 | $9.02 | $9.64 | $8.95 | $9.51 | $8.66 | 7,854,590 |
| 2021-01-13 | $9.02 | $9.04 | $8.83 | $8.89 | $8.10 | 3,570,017 |
| 2021-01-12 | $8.91 | $8.91 | $8.62 | $8.73 | $7.95 | 5,367,185 |
| 2021-01-11 | $8.76 | $9.19 | $8.71 | $9.05 | $8.24 | 8,277,694 |
| 2021-01-08 | $8.84 | $8.89 | $8.32 | $8.50 | $7.74 | 8,303,517 |
| 2021-01-07 | $8.32 | $8.58 | $8.24 | $8.57 | $7.80 | 5,628,258 |
| 2021-01-06 | $8.35 | $8.52 | $8.28 | $8.41 | $7.66 | 4,581,938 |
| 2021-01-05 | $8.19 | $8.44 | $8.17 | $8.30 | $7.56 | 5,069,982 |
| 2021-01-04 | $8.22 | $8.25 | $7.85 | $8.01 | $7.29 | 8,815,224 |
| 2020-12-31 | $8.50 | $8.53 | $8.35 | $8.43 | $7.68 | 3,417,369 |
| 2020-12-30 | $8.50 | $8.77 | $8.49 | $8.66 | $7.89 | 4,341,882 |
| 2020-12-29 | $8.57 | $8.57 | $8.22 | $8.31 | $7.57 | 4,657,219 |
| 2020-12-28 | $8.62 | $8.73 | $8.55 | $8.64 | $7.87 | 4,286,864 |
| 2020-12-24 | $8.24 | $8.37 | $8.24 | $8.29 | $7.55 | 1,788,207 |
| 2020-12-23 | $8.24 | $8.29 | $8.14 | $8.20 | $7.47 | 2,325,170 |
| 2020-12-22 | $8.26 | $8.26 | $8.03 | $8.16 | $7.43 | 3,991,543 |
| 2020-12-21 | $8.22 | $8.43 | $8.22 | $8.42 | $7.67 | 3,533,532 |
| 2020-12-18 | $8.43 | $8.44 | $8.11 | $8.13 | $7.40 | 4,653,303 |
| 2020-12-17 | $8.07 | $8.50 | $8.07 | $8.44 | $7.69 | 7,965,921 |
| 2020-12-16 | $8.01 | $8.05 | $7.83 | $7.90 | $7.19 | 2,916,025 |
| 2020-12-15 | $7.93 | $8.03 | $7.89 | $7.94 | $7.23 | 4,532,113 |
| 2020-12-14 | $8.30 | $8.31 | $8.13 | $8.22 | $7.49 | 3,545,716 |
| 2020-12-11 | $8.10 | $8.23 | $7.96 | $8.12 | $7.39 | 4,224,398 |
| 2020-12-10 | $8.14 | $8.43 | $8.12 | $8.31 | $7.57 | 5,626,076 |
| 2020-12-09 | $8.78 | $8.95 | $8.37 | $8.54 | $7.78 | 7,787,613 |
| 2020-12-08 | $9.21 | $9.25 | $8.30 | $8.76 | $7.98 | 11,201,826 |
| 2020-12-07 | $9.40 | $9.40 | $9.00 | $9.04 | $8.23 | 14,081,010 |
| 2020-12-04 | $8.61 | $8.96 | $8.46 | $8.87 | $8.08 | 11,308,549 |
| 2020-12-03 | $7.66 | $7.95 | $7.65 | $7.75 | $7.06 | 8,109,763 |
| 2020-12-02 | $7.45 | $7.46 | $7.20 | $7.28 | $6.63 | 5,217,802 |
| 2020-12-01 | $7.37 | $7.50 | $7.28 | $7.42 | $6.76 | 6,217,327 |
| 2020-11-30 | $7.26 | $7.29 | $7.06 | $7.13 | $6.49 | 9,396,979 |
| 2020-11-27 | $6.90 | $7.06 | $6.88 | $6.97 | $6.35 | 3,344,400 |
| 2020-11-25 | $6.70 | $6.83 | $6.69 | $6.77 | $6.17 | 2,804,087 |
| 2020-11-24 | $6.90 | $6.91 | $6.66 | $6.68 | $6.08 | 5,624,763 |
| 2020-11-23 | $6.43 | $7.07 | $6.40 | $6.95 | $6.33 | 11,352,646 |
| 2020-11-20 | $5.78 | $5.86 | $5.76 | $5.78 | $5.26 | 2,786,045 |
| 2020-11-19 | $5.61 | $5.67 | $5.60 | $5.63 | $5.13 | 2,726,235 |
| 2020-11-18 | $5.74 | $5.75 | $5.60 | $5.60 | $5.10 | 3,292,096 |
| 2020-11-17 | $5.70 | $5.72 | $5.62 | $5.63 | $5.13 | 4,856,830 |
| 2020-11-16 | $5.70 | $5.83 | $5.65 | $5.76 | $5.25 | 3,727,077 |
| 2020-11-13 | $5.50 | $5.60 | $5.50 | $5.55 | $5.05 | 2,108,074 |
| 2020-11-12 | $5.45 | $5.55 | $5.43 | $5.44 | $4.95 | 2,526,185 |
| 2020-11-11 | $5.44 | $5.62 | $5.42 | $5.54 | $5.05 | 3,061,912 |
| 2020-11-10 | $5.49 | $5.51 | $5.35 | $5.39 | $4.91 | 3,384,667 |
| 2020-11-09 | $5.60 | $6.09 | $5.60 | $5.68 | $5.17 | 6,920,168 |
| 2020-11-06 | $5.37 | $5.39 | $5.31 | $5.34 | $4.86 | 3,309,262 |
| 2020-11-05 | $5.48 | $5.50 | $5.33 | $5.40 | $4.92 | 5,092,763 |
| 2020-11-04 | $5.59 | $5.62 | $5.49 | $5.58 | $5.08 | 2,877,106 |
| 2020-11-03 | $5.20 | $5.43 | $5.19 | $5.38 | $4.90 | 4,058,284 |
| 2020-11-02 | $5.46 | $5.46 | $5.21 | $5.22 | $4.75 | 5,694,746 |
| 2020-10-30 | $5.19 | $5.35 | $5.13 | $5.30 | $4.83 | 4,299,191 |
| 2020-10-29 | $5.84 | $5.84 | $5.40 | $5.44 | $4.95 | 5,516,173 |
| 2020-10-28 | $5.60 | $5.64 | $5.45 | $5.52 | $5.03 | 4,682,509 |
| 2020-10-27 | $5.70 | $5.75 | $5.60 | $5.74 | $5.23 | 5,254,959 |
| 2020-10-26 | $5.66 | $5.67 | $5.43 | $5.52 | $5.03 | 4,751,888 |
| 2020-10-23 | $5.74 | $5.80 | $5.56 | $5.58 | $5.08 | 4,238,652 |
| 2020-10-22 | $5.67 | $5.89 | $5.67 | $5.84 | $5.32 | 5,169,363 |
| 2020-10-21 | $5.46 | $5.49 | $5.37 | $5.37 | $4.89 | 1,706,342 |
| 2020-10-20 | $5.37 | $5.49 | $5.34 | $5.41 | $4.93 | 2,922,980 |
| 2020-10-19 | $5.32 | $5.37 | $5.23 | $5.28 | $4.81 | 2,801,668 |
| 2020-10-16 | $5.29 | $5.30 | $5.16 | $5.21 | $4.74 | 3,053,290 |
| 2020-10-15 | $5.39 | $5.44 | $5.35 | $5.41 | $4.93 | 1,745,936 |
| 2020-10-14 | $5.54 | $5.59 | $5.48 | $5.50 | $5.01 | 2,216,946 |
| 2020-10-13 | $5.46 | $5.50 | $5.35 | $5.45 | $4.96 | 3,438,106 |
| 2020-10-12 | $5.76 | $5.79 | $5.52 | $5.60 | $5.10 | 3,661,154 |
| 2020-10-09 | $5.50 | $5.70 | $5.45 | $5.70 | $5.19 | 4,413,708 |
| 2020-10-08 | $5.61 | $5.91 | $5.23 | $5.41 | $4.93 | 7,585,287 |
| 2020-10-07 | $5.03 | $5.46 | $5.03 | $5.23 | $4.76 | 5,741,510 |
| 2020-10-06 | $4.92 | $4.99 | $4.84 | $4.87 | $4.44 | 3,017,695 |
| 2020-10-05 | $4.92 | $5.08 | $4.88 | $5.04 | $4.59 | 2,340,405 |
| 2020-10-02 | $4.81 | $4.91 | $4.81 | $4.81 | $4.38 | 2,132,483 |
| 2020-10-01 | $4.89 | $4.95 | $4.86 | $4.94 | $4.50 | 1,441,417 |
| 2020-09-30 | $4.84 | $4.86 | $4.78 | $4.79 | $4.36 | 2,147,789 |
| 2020-09-29 | $4.73 | $4.78 | $4.58 | $4.73 | $4.31 | 3,475,685 |
| 2020-09-28 | $4.78 | $4.97 | $4.73 | $4.96 | $4.52 | 4,240,159 |
| 2020-09-25 | $4.27 | $4.29 | $4.20 | $4.23 | $3.85 | 2,435,215 |
| 2020-09-24 | $4.34 | $4.47 | $4.31 | $4.41 | $4.02 | 2,463,742 |
| 2020-09-23 | $4.39 | $4.45 | $4.33 | $4.35 | $3.96 | 1,640,238 |
| 2020-09-22 | $4.29 | $4.29 | $4.21 | $4.29 | $3.91 | 646,026 |
| 2020-09-21 | $4.23 | $4.29 | $4.20 | $4.28 | $3.90 | 1,390,997 |
| 2020-09-18 | $4.42 | $4.48 | $4.34 | $4.34 | $3.95 | 2,835,900 |
| 2020-09-17 | $4.26 | $4.40 | $4.26 | $4.34 | $3.95 | 7,375,819 |
| 2020-09-16 | $4.35 | $4.37 | $4.27 | $4.30 | $3.92 | 1,529,230 |
| 2020-09-15 | $4.23 | $4.35 | $4.22 | $4.32 | $3.93 | 2,713,040 |
| 2020-09-14 | $3.98 | $4.06 | $3.98 | $4.05 | $3.69 | 1,561,377 |
| 2020-09-11 | $3.85 | $3.88 | $3.80 | $3.85 | $3.51 | 940,747 |
| 2020-09-10 | $3.91 | $3.98 | $3.83 | $3.89 | $3.54 | 2,081,272 |
| 2020-09-09 | $3.87 | $4.06 | $3.87 | $3.97 | $3.62 | 2,005,196 |
| 2020-09-08 | $3.77 | $3.83 | $3.68 | $3.74 | $3.41 | 2,905,486 |
| 2020-09-04 | $3.52 | $3.58 | $3.43 | $3.56 | $3.24 | 1,428,556 |
| 2020-09-03 | $3.57 | $3.59 | $3.46 | $3.48 | $3.17 | 2,230,119 |
| 2020-09-02 | $3.64 | $3.65 | $3.57 | $3.64 | $3.31 | 965,099 |
| 2020-09-01 | $3.62 | $3.66 | $3.61 | $3.64 | $3.31 | 1,090,240 |
| 2020-08-31 | $3.57 | $3.57 | $3.44 | $3.54 | $3.22 | 1,837,784 |
| 2020-08-28 | $3.65 | $3.65 | $3.58 | $3.63 | $3.31 | 1,460,606 |
| 2020-08-27 | $3.75 | $3.75 | $3.64 | $3.65 | $3.32 | 1,039,650 |
| 2020-08-26 | $3.76 | $3.79 | $3.73 | $3.76 | $3.42 | 662,748 |
| 2020-08-25 | $3.74 | $3.77 | $3.69 | $3.73 | $3.40 | 877,235 |
| 2020-08-24 | $3.78 | $3.85 | $3.77 | $3.79 | $3.45 | 1,140,263 |
| 2020-08-21 | $3.67 | $3.68 | $3.61 | $3.67 | $3.34 | 1,035,049 |
| 2020-08-20 | $3.68 | $3.71 | $3.62 | $3.66 | $3.33 | 1,606,641 |
| 2020-08-19 | $3.93 | $3.94 | $3.84 | $3.86 | $3.52 | 1,713,011 |
| 2020-08-18 | $4.05 | $4.06 | $3.95 | $4.00 | $3.64 | 1,179,753 |
| 2020-08-17 | $4.06 | $4.11 | $3.97 | $4.05 | $3.69 | 1,981,327 |
| 2020-08-14 | $3.97 | $4.02 | $3.95 | $3.96 | $3.61 | 1,058,548 |
| 2020-08-13 | $4.04 | $4.04 | $3.94 | $3.97 | $3.62 | 1,998,516 |
| 2020-08-12 | $4.11 | $4.15 | $4.05 | $4.11 | $3.74 | 2,930,662 |
| 2020-08-11 | $4.24 | $4.25 | $4.16 | $4.19 | $3.82 | 2,439,206 |
| 2020-08-10 | $4.26 | $4.39 | $4.22 | $4.28 | $3.90 | 3,842,509 |
| 2020-08-07 | $4.47 | $4.48 | $4.22 | $4.28 | $3.90 | 3,085,469 |
| 2020-08-06 | $4.48 | $4.69 | $4.46 | $4.60 | $4.19 | 4,411,224 |
| 2020-08-05 | $4.17 | $4.34 | $4.17 | $4.27 | $3.89 | 2,261,102 |
| 2020-08-04 | $4.33 | $4.37 | $4.12 | $4.16 | $3.79 | 2,842,413 |
| 2020-08-03 | $3.93 | $4.26 | $3.93 | $4.23 | $3.85 | 6,403,193 |
| 2020-07-31 | $3.72 | $3.72 | $3.60 | $3.70 | $3.37 | 2,006,790 |
| 2020-07-30 | $3.69 | $3.75 | $3.57 | $3.68 | $3.35 | 2,814,216 |
| 2020-07-29 | $3.88 | $3.91 | $3.67 | $3.70 | $3.37 | 3,397,782 |
| 2020-07-28 | $3.97 | $3.98 | $3.60 | $3.66 | $3.33 | 4,712,721 |
| 2020-07-27 | $3.70 | $4.10 | $3.67 | $3.87 | $3.52 | 7,132,802 |
| 2020-07-24 | $3.39 | $3.44 | $3.26 | $3.34 | $3.04 | 4,655,358 |
| 2020-07-23 | $3.20 | $3.61 | $3.20 | $3.37 | $3.07 | 6,410,222 |
| 2020-07-22 | $2.90 | $3.00 | $2.90 | $2.98 | $2.71 | 1,111,478 |
| 2020-07-21 | $2.82 | $2.90 | $2.82 | $2.89 | $2.63 | 911,100 |
| 2020-07-20 | $2.78 | $2.79 | $2.76 | $2.78 | $2.53 | 827,592 |
| 2020-07-17 | $2.76 | $2.77 | $2.74 | $2.74 | $2.50 | 523,744 |
| 2020-07-16 | $2.79 | $2.79 | $2.72 | $2.76 | $2.51 | 1,213,381 |
| 2020-07-15 | $2.76 | $2.76 | $2.71 | $2.72 | $2.48 | 408,549 |
| 2020-07-14 | $2.69 | $2.77 | $2.66 | $2.76 | $2.51 | 1,363,670 |
| 2020-07-13 | $2.83 | $2.86 | $2.79 | $2.79 | $2.42 | 2,013,116 |
| 2020-07-10 | $2.78 | $2.78 | $2.74 | $2.75 | $2.39 | 713,283 |
| 2020-07-09 | $2.79 | $2.79 | $2.75 | $2.75 | $2.39 | 995,701 |
| 2020-07-08 | $2.81 | $2.83 | $2.77 | $2.77 | $2.40 | 746,532 |
| 2020-07-07 | $2.79 | $2.82 | $2.77 | $2.80 | $2.43 | 658,096 |
| 2020-07-06 | $2.79 | $2.81 | $2.78 | $2.81 | $2.44 | 819,587 |
| 2020-07-02 | $2.71 | $2.75 | $2.69 | $2.74 | $2.38 | 657,821 |
| 2020-07-01 | $2.64 | $2.68 | $2.64 | $2.68 | $2.33 | 327,376 |
| 2020-06-30 | $2.60 | $2.65 | $2.57 | $2.64 | $2.29 | 1,138,159 |
| 2020-06-29 | $2.56 | $2.58 | $2.54 | $2.58 | $2.24 | 366,057 |
| 2020-06-26 | $2.55 | $2.59 | $2.54 | $2.55 | $2.21 | 294,367 |
| 2020-06-25 | $2.57 | $2.58 | $2.55 | $2.57 | $2.23 | 406,631 |
| 2020-06-24 | $2.61 | $2.63 | $2.57 | $2.57 | $2.23 | 354,680 |
| 2020-06-23 | $2.59 | $2.60 | $2.57 | $2.58 | $2.24 | 297,362 |
| 2020-06-22 | $2.59 | $2.60 | $2.55 | $2.57 | $2.23 | 1,594,137 |
| 2020-06-19 | $2.60 | $2.60 | $2.53 | $2.54 | $2.20 | 956,460 |
| 2020-06-18 | $2.56 | $2.59 | $2.56 | $2.58 | $2.24 | 279,389 |
| 2020-06-17 | $2.59 | $2.60 | $2.55 | $2.58 | $2.24 | 622,869 |
| 2020-06-16 | $2.65 | $2.66 | $2.59 | $2.61 | $2.27 | 1,113,388 |
| 2020-06-15 | $2.57 | $2.63 | $2.56 | $2.62 | $2.27 | 724,140 |
| 2020-06-12 | $2.65 | $2.65 | $2.55 | $2.62 | $2.27 | 686,168 |
| 2020-06-11 | $2.70 | $2.72 | $2.60 | $2.60 | $2.26 | 1,329,399 |
| 2020-06-10 | $2.77 | $2.79 | $2.72 | $2.76 | $2.40 | 1,389,298 |
| 2020-06-09 | $2.84 | $2.85 | $2.75 | $2.77 | $2.40 | 1,745,370 |
| 2020-06-08 | $2.90 | $2.90 | $2.83 | $2.87 | $2.49 | 1,592,536 |
| 2020-06-05 | $2.79 | $2.86 | $2.78 | $2.81 | $2.44 | 1,312,998 |
| 2020-06-04 | $2.81 | $2.83 | $2.67 | $2.69 | $2.33 | 2,242,807 |
| 2020-06-03 | $2.73 | $2.94 | $2.73 | $2.80 | $2.43 | 5,352,214 |
| 2020-06-02 | $2.60 | $2.66 | $2.59 | $2.63 | $2.28 | 1,294,730 |
| 2020-06-01 | $2.55 | $2.59 | $2.54 | $2.58 | $2.24 | 588,874 |
| 2020-05-29 | $2.52 | $2.54 | $2.48 | $2.53 | $2.20 | 957,696 |
| 2020-05-28 | $2.50 | $2.52 | $2.49 | $2.51 | $2.18 | 621,531 |
| 2020-05-27 | $2.47 | $2.48 | $2.39 | $2.46 | $2.14 | 642,681 |
| 2020-05-26 | $2.48 | $2.50 | $2.47 | $2.47 | $2.14 | 459,926 |
| 2020-05-22 | $2.50 | $2.50 | $2.41 | $2.46 | $2.14 | 588,618 |
| 2020-05-21 | $2.49 | $2.50 | $2.45 | $2.47 | $2.14 | 458,068 |
| 2020-05-20 | $2.44 | $2.46 | $2.44 | $2.45 | $2.13 | 181,241 |
| 2020-05-19 | $2.54 | $2.54 | $2.42 | $2.43 | $2.11 | 1,381,920 |
| 2020-05-18 | $2.51 | $2.53 | $2.50 | $2.53 | $2.20 | 544,838 |
| 2020-05-15 | $2.47 | $2.52 | $2.47 | $2.52 | $2.19 | 449,674 |
| 2020-05-14 | $2.46 | $2.54 | $2.46 | $2.54 | $2.20 | 772,871 |
| 2020-05-13 | $2.54 | $2.54 | $2.47 | $2.51 | $2.18 | 1,385,978 |
| 2020-05-12 | $2.55 | $2.56 | $2.50 | $2.51 | $2.18 | 460,501 |
| 2020-05-11 | $2.54 | $2.56 | $2.52 | $2.55 | $2.21 | 996,213 |
| 2020-05-08 | $2.56 | $2.57 | $2.53 | $2.57 | $2.23 | 741,351 |
| 2020-05-07 | $2.53 | $2.56 | $2.51 | $2.55 | $2.21 | 661,100 |
| 2020-05-06 | $2.50 | $2.51 | $2.46 | $2.48 | $2.15 | 523,788 |
| 2020-05-05 | $2.52 | $2.53 | $2.49 | $2.50 | $2.17 | 582,093 |
| 2020-05-04 | $2.47 | $2.53 | $2.47 | $2.51 | $2.18 | 728,318 |
| 2020-05-01 | $2.49 | $2.50 | $2.42 | $2.43 | $2.11 | 256,177 |
| 2020-04-30 | $2.56 | $2.56 | $2.48 | $2.50 | $2.17 | 492,883 |
| 2020-04-29 | $2.53 | $2.54 | $2.51 | $2.54 | $2.20 | 506,783 |
| 2020-04-28 | $2.50 | $2.51 | $2.47 | $2.48 | $2.15 | 1,013,454 |
| 2020-04-27 | $2.61 | $2.61 | $2.57 | $2.61 | $2.27 | 1,359,032 |
| 2020-04-24 | $2.60 | $2.60 | $2.55 | $2.57 | $2.23 | 408,082 |
| 2020-04-23 | $2.54 | $2.58 | $2.53 | $2.58 | $2.24 | 1,083,616 |
| 2020-04-22 | $2.47 | $2.50 | $2.44 | $2.46 | $2.14 | 444,397 |
| 2020-04-21 | $2.38 | $2.44 | $2.37 | $2.41 | $2.09 | 1,425,494 |
| 2020-04-20 | $2.44 | $2.47 | $2.39 | $2.40 | $2.08 | 727,760 |
| 2020-04-17 | $2.45 | $2.46 | $2.43 | $2.44 | $2.12 | 468,606 |
| 2020-04-16 | $2.41 | $2.44 | $2.40 | $2.42 | $2.10 | 563,332 |
| 2020-04-15 | $2.43 | $2.44 | $2.40 | $2.42 | $2.10 | 388,172 |
| 2020-04-14 | $2.45 | $2.47 | $2.42 | $2.45 | $2.13 | 1,039,157 |
| 2020-04-13 | $2.33 | $2.43 | $2.33 | $2.38 | $2.07 | 903,032 |
| 2020-04-09 | $2.28 | $2.33 | $2.28 | $2.30 | $2.00 | 999,795 |
| 2020-04-08 | $2.30 | $2.34 | $2.26 | $2.29 | $1.99 | 1,625,285 |
| 2020-04-07 | $2.30 | $2.34 | $2.30 | $2.30 | $2.00 | 1,327,123 |
| 2020-04-06 | $2.23 | $2.30 | $2.22 | $2.29 | $1.99 | 850,592 |
| 2020-04-03 | $2.18 | $2.19 | $2.10 | $2.13 | $1.85 | 751,113 |
| 2020-04-02 | $2.16 | $2.20 | $2.16 | $2.20 | $1.91 | 791,360 |
| 2020-04-01 | $2.15 | $2.20 | $2.13 | $2.16 | $1.87 | 805,934 |
| 2020-03-31 | $2.20 | $2.21 | $2.14 | $2.17 | $1.88 | 1,014,822 |
| 2020-03-30 | $2.21 | $2.26 | $2.19 | $2.22 | $1.93 | 1,253,165 |
| 2020-03-27 | $2.25 | $2.25 | $2.15 | $2.16 | $1.87 | 961,447 |
| 2020-03-26 | $2.28 | $2.30 | $2.26 | $2.28 | $1.98 | 1,086,468 |
| 2020-03-25 | $2.35 | $2.35 | $2.28 | $2.29 | $1.99 | 1,912,714 |
| 2020-03-24 | $2.31 | $2.32 | $2.25 | $2.30 | $2.00 | 2,956,402 |
| 2020-03-23 | $2.27 | $2.29 | $2.22 | $2.23 | $1.94 | 1,018,273 |
| 2020-03-20 | $2.27 | $2.31 | $2.21 | $2.23 | $1.94 | 3,113,333 |
| 2020-03-19 | $2.26 | $2.26 | $2.20 | $2.23 | $1.94 | 1,730,276 |
| 2020-03-18 | $2.17 | $2.28 | $2.16 | $2.21 | $1.92 | 2,528,442 |
| 2020-03-17 | $2.21 | $2.32 | $2.19 | $2.30 | $2.00 | 1,925,083 |
| 2020-03-16 | $2.17 | $2.30 | $2.13 | $2.24 | $1.94 | 2,072,780 |
| 2020-03-13 | $2.34 | $2.37 | $2.25 | $2.35 | $2.04 | 1,641,499 |
| 2020-03-12 | $2.30 | $2.34 | $2.20 | $2.28 | $1.98 | 4,340,732 |
| 2020-03-11 | $2.41 | $2.43 | $2.32 | $2.35 | $2.04 | 1,066,921 |
| 2020-03-10 | $2.44 | $2.50 | $2.39 | $2.48 | $2.15 | 682,058 |
| 2020-03-09 | $2.42 | $2.47 | $2.33 | $2.42 | $2.10 | 1,183,346 |
| 2020-03-06 | $2.54 | $2.55 | $2.45 | $2.50 | $2.17 | 822,494 |
| 2020-03-05 | $2.58 | $2.59 | $2.54 | $2.56 | $2.22 | 1,084,832 |
| 2020-03-04 | $2.58 | $2.64 | $2.58 | $2.63 | $2.28 | 702,311 |
| 2020-03-03 | $2.53 | $2.62 | $2.51 | $2.55 | $2.21 | 1,222,967 |
| 2020-03-02 | $2.48 | $2.53 | $2.47 | $2.53 | $2.20 | 585,654 |
| 2020-02-28 | $2.40 | $2.49 | $2.39 | $2.48 | $2.15 | 1,018,918 |
| 2020-02-27 | $2.52 | $2.54 | $2.48 | $2.49 | $2.16 | 924,728 |
| 2020-02-26 | $2.53 | $2.61 | $2.53 | $2.56 | $2.22 | 913,517 |
| 2020-02-25 | $2.60 | $2.61 | $2.55 | $2.55 | $2.21 | 1,202,333 |
| 2020-02-24 | $2.57 | $2.58 | $2.55 | $2.56 | $2.22 | 1,495,760 |
| 2020-02-21 | $2.65 | $2.66 | $2.61 | $2.62 | $2.27 | 470,952 |
| 2020-02-20 | $2.66 | $2.68 | $2.65 | $2.66 | $2.31 | 452,682 |
| 2020-02-19 | $2.69 | $2.70 | $2.66 | $2.66 | $2.31 | 897,302 |
| 2020-02-18 | $2.66 | $2.72 | $2.56 | $2.68 | $2.33 | 709,879 |
| 2020-02-14 | $2.78 | $2.78 | $2.75 | $2.75 | $2.39 | 1,181,423 |
| 2020-02-13 | $2.81 | $2.83 | $2.80 | $2.81 | $2.44 | 437,673 |
| 2020-02-12 | $2.79 | $2.85 | $2.78 | $2.81 | $2.44 | 2,484,092 |
| 2020-02-11 | $2.75 | $2.79 | $2.75 | $2.77 | $2.40 | 478,016 |
| 2020-02-10 | $2.70 | $2.74 | $2.69 | $2.72 | $2.36 | 432,044 |
| 2020-02-07 | $2.74 | $2.74 | $2.69 | $2.69 | $2.33 | 829,425 |
| 2020-02-06 | $2.69 | $2.75 | $2.65 | $2.72 | $2.36 | 946,295 |
| 2020-02-05 | $2.67 | $2.67 | $2.58 | $2.59 | $2.25 | 940,894 |
| 2020-02-04 | $2.50 | $2.52 | $2.48 | $2.50 | $2.17 | 554,101 |
| 2020-02-03 | $2.44 | $2.46 | $2.43 | $2.45 | $2.13 | 233,424 |
| 2020-01-31 | $2.42 | $2.43 | $2.41 | $2.42 | $2.10 | 1,101,922 |
| 2020-01-30 | $2.48 | $2.49 | $2.44 | $2.46 | $2.14 | 647,047 |
| 2020-01-29 | $2.59 | $2.59 | $2.54 | $2.58 | $2.24 | 339,727 |
| 2020-01-28 | $2.55 | $2.55 | $2.52 | $2.54 | $2.20 | 264,843 |
| 2020-01-27 | $2.56 | $2.57 | $2.50 | $2.51 | $2.18 | 472,812 |
| 2020-01-24 | $2.65 | $2.67 | $2.59 | $2.59 | $2.25 | 297,221 |
| 2020-01-23 | $2.64 | $2.65 | $2.62 | $2.63 | $2.28 | 334,502 |
| 2020-01-22 | $2.65 | $2.67 | $2.64 | $2.66 | $2.31 | 481,772 |
| 2020-01-21 | $2.62 | $2.65 | $2.62 | $2.65 | $2.30 | 466,732 |
| 2020-01-17 | $2.63 | $2.64 | $2.62 | $2.63 | $2.28 | 262,437 |
| 2020-01-16 | $2.67 | $2.67 | $2.63 | $2.64 | $2.29 | 355,058 |
| 2020-01-15 | $2.68 | $2.68 | $2.64 | $2.65 | $2.30 | 391,613 |
| 2020-01-14 | $2.66 | $2.69 | $2.66 | $2.68 | $2.33 | 340,252 |
| 2020-01-13 | $2.65 | $2.65 | $2.64 | $2.65 | $2.30 | 229,190 |
| 2020-01-10 | $2.65 | $2.65 | $2.62 | $2.64 | $2.29 | 416,256 |
| 2020-01-09 | $2.63 | $2.66 | $2.62 | $2.62 | $2.27 | 243,113 |
| 2020-01-08 | $2.60 | $2.62 | $2.59 | $2.61 | $2.27 | 381,909 |
| 2020-01-07 | $2.63 | $2.64 | $2.60 | $2.64 | $2.29 | 696,904 |
| 2020-01-06 | $2.62 | $2.64 | $2.60 | $2.63 | $2.28 | 546,575 |
| 2020-01-03 | $2.67 | $2.68 | $2.65 | $2.66 | $2.31 | 244,579 |
| 2020-01-02 | $2.69 | $2.72 | $2.69 | $2.71 | $2.35 | 577,124 |
| 2019-12-31 | $2.68 | $2.70 | $2.66 | $2.68 | $2.33 | 284,691 |
| 2019-12-30 | $2.72 | $2.72 | $2.69 | $2.69 | $2.33 | 232,809 |
| 2019-12-27 | $2.74 | $2.74 | $2.72 | $2.72 | $2.36 | 175,153 |
| 2019-12-26 | $2.72 | $2.74 | $2.71 | $2.71 | $2.35 | 179,575 |
| 2019-12-24 | $2.74 | $2.74 | $2.72 | $2.72 | $2.36 | 151,353 |
| 2019-12-23 | $2.74 | $2.74 | $2.72 | $2.73 | $2.37 | 660,985 |
| 2019-12-20 | $2.76 | $2.77 | $2.72 | $2.72 | $2.36 | 1,872,418 |
| 2019-12-19 | $2.78 | $2.78 | $2.72 | $2.72 | $2.36 | 373,310 |
| 2019-12-18 | $2.77 | $2.78 | $2.76 | $2.76 | $2.40 | 530,557 |
| 2019-12-17 | $2.77 | $2.81 | $2.77 | $2.80 | $2.43 | 1,068,126 |
| 2019-12-16 | $2.72 | $2.74 | $2.70 | $2.74 | $2.38 | 719,483 |
| 2019-12-13 | $2.74 | $2.74 | $2.67 | $2.67 | $2.32 | 914,649 |
| 2019-12-12 | $2.69 | $2.74 | $2.69 | $2.71 | $2.35 | 1,533,077 |
| 2019-12-11 | $2.65 | $2.66 | $2.64 | $2.65 | $2.30 | 357,855 |
| 2019-12-10 | $2.68 | $2.68 | $2.66 | $2.67 | $2.32 | 726,593 |
| 2019-12-09 | $2.68 | $2.68 | $2.65 | $2.65 | $2.30 | 731,830 |
| 2019-12-06 | $2.69 | $2.69 | $2.64 | $2.64 | $2.29 | 1,242,927 |
| 2019-12-05 | $2.66 | $2.73 | $2.66 | $2.71 | $2.35 | 2,476,043 |
| 2019-12-04 | $2.58 | $2.60 | $2.57 | $2.58 | $2.24 | 1,907,920 |
| 2019-12-03 | $2.48 | $2.52 | $2.46 | $2.50 | $2.17 | 1,129,772 |
| 2019-12-02 | $2.47 | $2.48 | $2.45 | $2.45 | $2.13 | 735,421 |
| 2019-11-29 | $2.45 | $2.46 | $2.43 | $2.44 | $2.12 | 633,143 |
| 2019-11-27 | $2.48 | $2.49 | $2.47 | $2.48 | $2.15 | 588,538 |
| 2019-11-26 | $2.48 | $2.48 | $2.45 | $2.48 | $2.15 | 491,253 |
| 2019-11-25 | $2.43 | $2.46 | $2.43 | $2.45 | $2.13 | 824,218 |
| 2019-11-22 | $2.40 | $2.40 | $2.36 | $2.36 | $2.05 | 278,436 |
| 2019-11-21 | $2.40 | $2.42 | $2.39 | $2.39 | $2.07 | 724,665 |
| 2019-11-20 | $2.39 | $2.43 | $2.39 | $2.41 | $2.09 | 1,222,235 |
| 2019-11-19 | $2.36 | $2.37 | $2.36 | $2.37 | $2.06 | 552,803 |
| 2019-11-18 | $2.35 | $2.36 | $2.35 | $2.35 | $2.04 | 221,769 |
| 2019-11-15 | $2.34 | $2.34 | $2.32 | $2.33 | $2.02 | 173,110 |
| 2019-11-14 | $2.34 | $2.37 | $2.34 | $2.37 | $2.06 | 384,249 |
| 2019-11-13 | $2.33 | $2.34 | $2.31 | $2.32 | $2.01 | 736,097 |
| 2019-11-12 | $2.33 | $2.35 | $2.33 | $2.35 | $2.04 | 369,540 |
| 2019-11-11 | $2.34 | $2.34 | $2.31 | $2.33 | $2.02 | 211,338 |
| 2019-11-08 | $2.33 | $2.35 | $2.33 | $2.33 | $2.02 | 574,551 |
| 2019-11-07 | $2.34 | $2.35 | $2.33 | $2.34 | $2.03 | 255,450 |
| 2019-11-06 | $2.36 | $2.36 | $2.35 | $2.36 | $2.05 | 275,007 |
| 2019-11-05 | $2.38 | $2.38 | $2.35 | $2.36 | $2.05 | 245,070 |
| 2019-11-04 | $2.37 | $2.40 | $2.37 | $2.39 | $2.07 | 1,211,884 |
| 2019-11-01 | $2.33 | $2.35 | $2.32 | $2.34 | $2.03 | 520,385 |
| 2019-10-31 | $2.28 | $2.29 | $2.25 | $2.26 | $1.96 | 361,585 |
| 2019-10-30 | $2.35 | $2.35 | $2.30 | $2.31 | $2.00 | 133,136 |
| 2019-10-29 | $2.32 | $2.34 | $2.32 | $2.34 | $2.03 | 356,306 |
| 2019-10-28 | $2.32 | $2.32 | $2.30 | $2.31 | $2.00 | 142,451 |
| 2019-10-25 | $2.31 | $2.33 | $2.30 | $2.33 | $2.02 | 198,882 |
| 2019-10-24 | $2.30 | $2.33 | $2.30 | $2.33 | $2.02 | 394,389 |
| 2019-10-23 | $2.26 | $2.27 | $2.25 | $2.25 | $1.95 | 168,397 |
| 2019-10-22 | $2.27 | $2.27 | $2.23 | $2.23 | $1.94 | 263,891 |
| 2019-10-21 | $2.24 | $2.29 | $2.24 | $2.27 | $1.97 | 535,480 |
| 2019-10-18 | $2.22 | $2.26 | $2.21 | $2.26 | $1.96 | 418,964 |
| 2019-10-17 | $2.22 | $2.22 | $2.19 | $2.19 | $1.90 | 304,916 |
| 2019-10-16 | $2.21 | $2.22 | $2.18 | $2.20 | $1.91 | 469,881 |
| 2019-10-15 | $2.19 | $2.21 | $2.19 | $2.20 | $1.91 | 253,552 |
| 2019-10-14 | $2.17 | $2.18 | $2.16 | $2.16 | $1.87 | 520,789 |
| 2019-10-11 | $2.16 | $2.20 | $2.15 | $2.19 | $1.90 | 572,834 |
| 2019-10-10 | $2.12 | $2.16 | $2.12 | $2.16 | $1.87 | 419,791 |
| 2019-10-09 | $2.09 | $2.12 | $2.09 | $2.12 | $1.84 | 791,499 |
| 2019-10-08 | $2.12 | $2.12 | $2.08 | $2.09 | $1.81 | 775,002 |
| 2019-10-07 | $2.13 | $2.13 | $2.10 | $2.12 | $1.84 | 750,267 |
| 2019-10-04 | $2.13 | $2.14 | $2.11 | $2.13 | $1.85 | 529,020 |
| 2019-10-03 | $2.10 | $2.12 | $2.08 | $2.10 | $1.82 | 423,787 |
| 2019-10-02 | $2.09 | $2.10 | $2.08 | $2.09 | $1.81 | 802,030 |
| 2019-10-01 | $2.12 | $2.14 | $2.11 | $2.13 | $1.85 | 648,181 |
| 2019-09-30 | $2.13 | $2.13 | $2.08 | $2.09 | $1.81 | 575,052 |
| 2019-09-27 | $2.13 | $2.14 | $2.09 | $2.09 | $1.81 | 467,225 |
| 2019-09-26 | $2.16 | $2.16 | $2.13 | $2.14 | $1.86 | 596,103 |
| 2019-09-25 | $2.15 | $2.19 | $2.15 | $2.17 | $1.88 | 685,012 |
| 2019-09-24 | $2.16 | $2.17 | $2.09 | $2.10 | $1.82 | 1,215,641 |
| 2019-09-23 | $2.14 | $2.17 | $2.13 | $2.15 | $1.87 | 546,608 |
| 2019-09-20 | $2.19 | $2.20 | $2.10 | $2.10 | $1.82 | 2,256,856 |
| 2019-09-19 | $2.17 | $2.19 | $2.17 | $2.19 | $1.90 | 302,796 |
| 2019-09-18 | $2.16 | $2.18 | $2.16 | $2.17 | $1.88 | 212,062 |
| 2019-09-17 | $2.17 | $2.18 | $2.15 | $2.17 | $1.88 | 306,748 |
| 2019-09-16 | $2.22 | $2.22 | $2.18 | $2.18 | $1.89 | 253,400 |
| 2019-09-13 | $2.18 | $2.27 | $2.17 | $2.22 | $1.93 | 1,978,387 |
| 2019-09-12 | $2.17 | $2.19 | $2.17 | $2.18 | $1.89 | 225,138 |
| 2019-09-11 | $2.17 | $2.18 | $2.16 | $2.18 | $1.89 | 226,447 |
| 2019-09-10 | $2.13 | $2.17 | $2.13 | $2.16 | $1.87 | 312,310 |
| 2019-09-09 | $2.16 | $2.17 | $2.14 | $2.15 | $1.87 | 140,758 |
| 2019-09-06 | $2.15 | $2.15 | $2.13 | $2.14 | $1.86 | 194,176 |
| 2019-09-05 | $2.16 | $2.18 | $2.14 | $2.15 | $1.87 | 365,334 |
| 2019-09-04 | $2.11 | $2.15 | $2.09 | $2.15 | $1.87 | 675,283 |
| 2019-09-03 | $2.06 | $2.08 | $2.05 | $2.06 | $1.79 | 317,556 |
| 2019-08-30 | $2.11 | $2.11 | $2.10 | $2.11 | $1.83 | 187,512 |
| 2019-08-29 | $2.05 | $2.09 | $2.05 | $2.09 | $1.81 | 339,098 |
| 2019-08-28 | $2.05 | $2.05 | $2.02 | $2.04 | $1.77 | 144,098 |
| 2019-08-27 | $2.05 | $2.05 | $2.02 | $2.04 | $1.77 | 205,632 |
| 2019-08-26 | $2.04 | $2.05 | $2.03 | $2.04 | $1.77 | 241,811 |
| 2019-08-23 | $2.06 | $2.07 | $2.03 | $2.03 | $1.76 | 447,811 |
| 2019-08-22 | $2.08 | $2.08 | $2.04 | $2.06 | $1.79 | 110,331 |
| 2019-08-21 | $2.12 | $2.12 | $2.10 | $2.11 | $1.83 | 197,384 |
| 2019-08-20 | $2.10 | $2.11 | $2.09 | $2.11 | $1.83 | 361,917 |
| 2019-08-19 | $2.10 | $2.10 | $1.99 | $2.09 | $1.81 | 1,667,213 |
| 2019-08-16 | $2.07 | $2.09 | $2.05 | $2.07 | $1.80 | 2,217,715 |
| 2019-08-15 | $2.01 | $2.02 | $1.99 | $2.00 | $1.74 | 618,023 |
| 2019-08-14 | $2.03 | $2.05 | $2.02 | $2.03 | $1.76 | 379,219 |
| 2019-08-13 | $2.02 | $2.05 | $2.02 | $2.04 | $1.77 | 950,641 |
| 2019-08-12 | $2.02 | $2.04 | $2.02 | $2.03 | $1.76 | 650,450 |
| 2019-08-09 | $2.08 | $2.08 | $2.04 | $2.05 | $1.78 | 639,074 |
| 2019-08-08 | $2.07 | $2.09 | $2.07 | $2.08 | $1.81 | 139,237 |
| 2019-08-07 | $2.03 | $2.06 | $2.02 | $2.03 | $1.76 | 414,294 |
| 2019-08-06 | $2.03 | $2.06 | $2.02 | $2.02 | $1.75 | 219,465 |
| 2019-08-05 | $2.04 | $2.04 | $1.99 | $2.01 | $1.74 | 629,919 |
| 2019-08-02 | $2.08 | $2.10 | $2.04 | $2.07 | $1.80 | 591,864 |
| 2019-08-01 | $2.13 | $2.14 | $2.09 | $2.09 | $1.81 | 353,984 |
| 2019-07-31 | $2.17 | $2.18 | $2.14 | $2.18 | $1.89 | 809,974 |
| 2019-07-30 | $2.15 | $2.16 | $2.14 | $2.15 | $1.87 | 395,168 |
| 2019-07-29 | $2.09 | $2.13 | $2.09 | $2.13 | $1.85 | 421,429 |
| 2019-07-26 | $2.10 | $2.10 | $2.04 | $2.07 | $1.80 | 691,851 |
| 2019-07-25 | $2.15 | $2.15 | $2.13 | $2.13 | $1.85 | 249,337 |
| 2019-07-24 | $2.19 | $2.22 | $2.16 | $2.20 | $1.91 | 677,664 |
| 2019-07-23 | $2.14 | $2.15 | $2.11 | $2.13 | $1.85 | 452,565 |
| 2019-07-22 | $2.15 | $2.15 | $2.13 | $2.14 | $1.86 | 179,816 |
| 2019-07-19 | $2.19 | $2.19 | $2.14 | $2.15 | $1.87 | 389,168 |
| 2019-07-18 | $2.18 | $2.18 | $2.16 | $2.18 | $1.89 | 215,369 |
| 2019-07-17 | $2.18 | $2.18 | $2.13 | $2.16 | $1.87 | 392,487 |
| 2019-07-16 | $2.22 | $2.22 | $2.17 | $2.19 | $1.90 | 550,721 |
| 2019-07-15 | $2.28 | $2.29 | $2.23 | $2.25 | $1.95 | 950,494 |
| 2019-07-12 | $2.32 | $2.32 | $2.27 | $2.30 | $1.92 | 720,502 |
| 2019-07-11 | $2.35 | $2.38 | $2.32 | $2.33 | $1.94 | 1,396,968 |
| 2019-07-10 | $2.28 | $2.33 | $2.28 | $2.32 | $1.93 | 2,527,747 |
| 2019-07-09 | $2.20 | $2.21 | $2.18 | $2.19 | $1.82 | 184,975 |
| 2019-07-08 | $2.18 | $2.20 | $2.17 | $2.17 | $1.81 | 214,199 |
| 2019-07-05 | $2.20 | $2.22 | $2.19 | $2.21 | $1.84 | 324,166 |
| 2019-07-03 | $2.21 | $2.23 | $2.21 | $2.22 | $1.85 | 145,152 |
| 2019-07-02 | $2.27 | $2.27 | $2.23 | $2.23 | $1.86 | 356,397 |
| 2019-07-01 | $2.26 | $2.28 | $2.26 | $2.27 | $1.89 | 600,311 |
| 2019-06-28 | $2.21 | $2.22 | $2.19 | $2.21 | $1.84 | 152,201 |
| 2019-06-27 | $2.19 | $2.22 | $2.19 | $2.22 | $1.85 | 291,399 |
| 2019-06-26 | $2.15 | $2.19 | $2.15 | $2.19 | $1.82 | 437,498 |
| 2019-06-25 | $2.14 | $2.19 | $2.13 | $2.15 | $1.79 | 974,172 |
| 2019-06-24 | $2.13 | $2.15 | $2.13 | $2.15 | $1.79 | 1,170,194 |
| 2019-06-21 | $2.13 | $2.16 | $2.08 | $2.08 | $1.73 | 3,051,910 |
| 2019-06-20 | $2.13 | $2.14 | $2.11 | $2.13 | $1.77 | 233,343 |
| 2019-06-19 | $2.12 | $2.14 | $2.11 | $2.13 | $1.77 | 221,206 |
| 2019-06-18 | $2.07 | $2.09 | $2.05 | $2.09 | $1.74 | 534,973 |
| 2019-06-17 | $2.12 | $2.12 | $2.09 | $2.10 | $1.75 | 192,427 |
| 2019-06-14 | $2.12 | $2.12 | $2.11 | $2.12 | $1.77 | 277,598 |
| 2019-06-13 | $2.12 | $2.13 | $2.11 | $2.13 | $1.77 | 401,224 |
| 2019-06-12 | $2.12 | $2.13 | $2.08 | $2.08 | $1.73 | 264,412 |
| 2019-06-11 | $2.09 | $2.10 | $2.08 | $2.09 | $1.74 | 225,172 |
| 2019-06-10 | $2.08 | $2.10 | $2.06 | $2.06 | $1.72 | 436,882 |
| 2019-06-07 | $2.05 | $2.05 | $2.03 | $2.05 | $1.71 | 404,579 |
| 2019-06-06 | $2.02 | $2.05 | $2.02 | $2.04 | $1.70 | 561,318 |
| 2019-06-05 | $2.02 | $2.02 | $1.96 | $1.98 | $1.65 | 879,936 |
| 2019-06-04 | $2.03 | $2.03 | $2.01 | $2.02 | $1.68 | 884,219 |
| 2019-06-03 | $2.06 | $2.06 | $2.02 | $2.04 | $1.70 | 929,752 |
| 2019-05-31 | $1.99 | $1.99 | $1.97 | $1.97 | $1.64 | 459,683 |
| 2019-05-30 | $1.97 | $1.99 | $1.96 | $1.98 | $1.65 | 228,689 |
| 2019-05-29 | $1.93 | $1.96 | $1.92 | $1.95 | $1.62 | 308,263 |
| 2019-05-28 | $1.96 | $1.96 | $1.87 | $1.88 | $1.57 | 1,344,259 |
| 2019-05-24 | $2.02 | $2.03 | $2.00 | $2.02 | $1.68 | 167,572 |
| 2019-05-23 | $1.98 | $2.00 | $1.97 | $2.00 | $1.67 | 441,485 |
| 2019-05-22 | $2.01 | $2.03 | $1.99 | $1.99 | $1.66 | 319,097 |
| 2019-05-21 | $2.03 | $2.03 | $1.99 | $2.01 | $1.67 | 1,111,219 |
| 2019-05-20 | $2.00 | $2.00 | $1.96 | $1.97 | $1.64 | 655,027 |
| 2019-05-17 | $2.02 | $2.04 | $2.02 | $2.03 | $1.69 | 371,431 |
| 2019-05-16 | $2.08 | $2.08 | $2.04 | $2.04 | $1.70 | 182,646 |
| 2019-05-15 | $2.06 | $2.07 | $2.05 | $2.05 | $1.71 | 114,962 |
| 2019-05-14 | $2.07 | $2.09 | $2.05 | $2.07 | $1.72 | 397,436 |
| 2019-05-13 | $2.06 | $2.08 | $2.02 | $2.06 | $1.72 | 386,985 |
| 2019-05-10 | $2.09 | $2.14 | $2.08 | $2.12 | $1.77 | 493,716 |
| 2019-05-09 | $2.12 | $2.12 | $2.08 | $2.10 | $1.75 | 732,219 |
| 2019-05-08 | $2.14 | $2.18 | $2.14 | $2.18 | $1.82 | 357,462 |
| 2019-05-07 | $2.16 | $2.17 | $2.15 | $2.15 | $1.79 | 426,256 |
| 2019-05-06 | $2.14 | $2.18 | $2.10 | $2.17 | $1.81 | 1,286,259 |
| 2019-05-03 | $2.21 | $2.23 | $2.21 | $2.22 | $1.85 | 359,642 |
| 2019-05-02 | $2.16 | $2.18 | $2.16 | $2.17 | $1.81 | 282,218 |
| 2019-05-01 | $2.18 | $2.18 | $2.16 | $2.17 | $1.81 | 187,516 |
| 2019-04-30 | $2.18 | $2.19 | $2.15 | $2.17 | $1.81 | 303,341 |
| 2019-04-29 | $2.18 | $2.18 | $2.16 | $2.17 | $1.81 | 382,260 |
| 2019-04-26 | $2.21 | $2.28 | $2.18 | $2.18 | $1.82 | 1,343,494 |
| 2019-04-25 | $2.11 | $2.14 | $2.10 | $2.13 | $1.77 | 863,337 |
| 2019-04-24 | $1.89 | $2.07 | $1.89 | $2.00 | $1.67 | 2,048,774 |
| 2019-04-23 | $1.91 | $1.93 | $1.91 | $1.93 | $1.61 | 441,188 |
| 2019-04-22 | $1.92 | $1.92 | $1.89 | $1.90 | $1.58 | 224,223 |
| 2019-04-18 | $1.94 | $1.95 | $1.91 | $1.93 | $1.61 | 303,944 |
| 2019-04-17 | $1.95 | $1.97 | $1.95 | $1.96 | $1.63 | 285,203 |
| 2019-04-16 | $1.94 | $1.96 | $1.93 | $1.94 | $1.62 | 174,118 |
| 2019-04-15 | $1.95 | $1.96 | $1.93 | $1.93 | $1.61 | 427,779 |
| 2019-04-12 | $1.95 | $1.98 | $1.95 | $1.97 | $1.64 | 194,791 |
| 2019-04-11 | $1.95 | $1.96 | $1.94 | $1.94 | $1.62 | 710,151 |
| 2019-04-10 | $1.98 | $1.99 | $1.96 | $1.98 | $1.65 | 313,370 |
| 2019-04-09 | $1.94 | $2.01 | $1.94 | $1.99 | $1.66 | 1,370,707 |
| 2019-04-08 | $1.90 | $1.91 | $1.89 | $1.91 | $1.59 | 325,035 |
| 2019-04-05 | $1.87 | $1.87 | $1.86 | $1.87 | $1.56 | 139,718 |
| 2019-04-04 | $1.87 | $1.88 | $1.86 | $1.87 | $1.56 | 348,881 |
| 2019-04-03 | $1.86 | $1.87 | $1.86 | $1.87 | $1.56 | 254,395 |
| 2019-04-02 | $1.87 | $1.89 | $1.85 | $1.87 | $1.56 | 270,015 |
| 2019-04-01 | $1.88 | $1.88 | $1.85 | $1.88 | $1.57 | 342,097 |
| 2019-03-29 | $1.88 | $1.88 | $1.86 | $1.88 | $1.57 | 193,948 |
| 2019-03-28 | $1.86 | $1.88 | $1.85 | $1.88 | $1.57 | 489,894 |
| 2019-03-27 | $1.86 | $1.87 | $1.86 | $1.86 | $1.55 | 370,362 |
| 2019-03-26 | $1.87 | $1.89 | $1.86 | $1.87 | $1.56 | 282,769 |
| 2019-03-25 | $1.87 | $1.89 | $1.86 | $1.88 | $1.57 | 397,107 |
| 2019-03-22 | $1.88 | $1.91 | $1.86 | $1.88 | $1.57 | 332,990 |
| 2019-03-21 | $1.85 | $1.89 | $1.85 | $1.89 | $1.57 | 473,565 |
| 2019-03-20 | $1.84 | $1.88 | $1.82 | $1.86 | $1.55 | 602,441 |
| 2019-03-19 | $1.86 | $1.87 | $1.85 | $1.86 | $1.55 | 229,465 |
| 2019-03-18 | $1.85 | $1.87 | $1.84 | $1.85 | $1.54 | 701,629 |
| 2019-03-15 | $1.87 | $1.88 | $1.83 | $1.83 | $1.52 | 2,707,300 |
| 2019-03-14 | $1.85 | $1.86 | $1.83 | $1.84 | $1.53 | 1,098,507 |
| 2019-03-13 | $1.87 | $1.88 | $1.86 | $1.86 | $1.55 | 600,654 |
| 2019-03-12 | $1.88 | $1.89 | $1.87 | $1.89 | $1.57 | 363,219 |
| 2019-03-11 | $1.86 | $1.88 | $1.85 | $1.87 | $1.56 | 632,818 |
| 2019-03-08 | $1.88 | $1.88 | $1.87 | $1.88 | $1.57 | 432,538 |
| 2019-03-07 | $1.90 | $1.92 | $1.88 | $1.92 | $1.60 | 825,855 |
| 2019-03-06 | $1.89 | $1.91 | $1.87 | $1.89 | $1.57 | 515,194 |
| 2019-03-05 | $1.87 | $1.90 | $1.87 | $1.90 | $1.58 | 263,119 |
| 2019-03-04 | $1.86 | $1.87 | $1.84 | $1.86 | $1.55 | 517,140 |
| 2019-03-01 | $1.85 | $1.87 | $1.84 | $1.86 | $1.55 | 379,577 |
| 2019-02-28 | $1.86 | $1.87 | $1.84 | $1.85 | $1.54 | 518,750 |
| 2019-02-27 | $1.86 | $1.86 | $1.84 | $1.86 | $1.55 | 321,828 |
| 2019-02-26 | $1.88 | $1.89 | $1.87 | $1.89 | $1.57 | 203,500 |
| 2019-02-25 | $1.88 | $1.92 | $1.87 | $1.89 | $1.57 | 1,279,216 |
| 2019-02-22 | $1.85 | $1.87 | $1.85 | $1.87 | $1.56 | 221,584 |
| 2019-02-21 | $1.84 | $1.86 | $1.83 | $1.84 | $1.53 | 332,584 |
| 2019-02-20 | $1.84 | $1.87 | $1.83 | $1.84 | $1.53 | 636,967 |
| 2019-02-19 | $1.84 | $1.87 | $1.83 | $1.84 | $1.53 | 390,520 |
| 2019-02-15 | $1.82 | $1.87 | $1.82 | $1.86 | $1.55 | 1,107,197 |
| 2019-02-14 | $1.78 | $1.82 | $1.78 | $1.81 | $1.51 | 685,995 |
| 2019-02-13 | $1.78 | $1.80 | $1.77 | $1.78 | $1.48 | 823,955 |
| 2019-02-12 | $1.76 | $1.78 | $1.74 | $1.78 | $1.48 | 665,091 |
| 2019-02-11 | $1.76 | $1.78 | $1.69 | $1.69 | $1.41 | 854,429 |
| 2019-02-08 | $1.82 | $1.84 | $1.80 | $1.83 | $1.52 | 1,324,311 |
| 2019-02-07 | $1.85 | $1.85 | $1.83 | $1.83 | $1.52 | 237,734 |
| 2019-02-06 | $1.84 | $1.86 | $1.83 | $1.86 | $1.55 | 1,981,464 |
| 2019-02-05 | $1.85 | $1.85 | $1.82 | $1.84 | $1.53 | 611,093 |
| 2019-02-04 | $1.86 | $1.86 | $1.84 | $1.85 | $1.54 | 571,342 |
| 2019-02-01 | $1.88 | $1.88 | $1.86 | $1.87 | $1.56 | 545,062 |
| 2019-01-31 | $1.88 | $1.89 | $1.87 | $1.89 | $1.57 | 319,924 |
| 2019-01-30 | $1.82 | $1.87 | $1.81 | $1.87 | $1.56 | 407,117 |
| 2019-01-29 | $1.88 | $1.91 | $1.87 | $1.87 | $1.56 | 351,820 |
| 2019-01-28 | $1.92 | $1.93 | $1.89 | $1.90 | $1.58 | 1,682,517 |
| 2019-01-25 | $1.92 | $1.95 | $1.91 | $1.93 | $1.61 | 484,926 |
| 2019-01-24 | $1.85 | $1.90 | $1.85 | $1.89 | $1.57 | 501,735 |
| 2019-01-23 | $1.86 | $1.87 | $1.84 | $1.84 | $1.53 | 393,000 |
| 2019-01-22 | $1.85 | $1.88 | $1.84 | $1.85 | $1.54 | 309,263 |
| 2019-01-18 | $1.84 | $1.86 | $1.82 | $1.85 | $1.54 | 352,685 |
| 2019-01-17 | $1.80 | $1.83 | $1.79 | $1.82 | $1.52 | 529,322 |
| 2019-01-16 | $1.80 | $1.84 | $1.80 | $1.81 | $1.51 | 2,413,126 |
| 2019-01-15 | $1.78 | $1.80 | $1.77 | $1.80 | $1.50 | 576,960 |
| 2019-01-14 | $1.79 | $1.80 | $1.77 | $1.78 | $1.48 | 1,692,847 |
| 2019-01-11 | $1.80 | $1.80 | $1.79 | $1.80 | $1.50 | 356,875 |
| 2019-01-10 | $1.77 | $1.81 | $1.77 | $1.81 | $1.51 | 441,746 |
| 2019-01-09 | $1.75 | $1.78 | $1.75 | $1.77 | $1.47 | 755,774 |
| 2019-01-08 | $1.77 | $1.77 | $1.75 | $1.77 | $1.47 | 607,488 |
| 2019-01-07 | $1.74 | $1.77 | $1.73 | $1.77 | $1.47 | 710,768 |
| 2019-01-04 | $1.71 | $1.73 | $1.70 | $1.72 | $1.43 | 1,031,085 |
| 2019-01-03 | $1.74 | $1.75 | $1.69 | $1.73 | $1.44 | 1,316,515 |
| 2019-01-02 | $1.76 | $1.79 | $1.75 | $1.77 | $1.47 | 383,968 |
| 2018-12-31 | $1.78 | $1.80 | $1.78 | $1.79 | $1.49 | 623,570 |
| 2018-12-28 | $1.80 | $1.82 | $1.77 | $1.78 | $1.48 | 1,108,889 |
| 2018-12-27 | $1.77 | $1.82 | $1.77 | $1.81 | $1.51 | 499,879 |
| 2018-12-26 | $1.77 | $1.81 | $1.76 | $1.80 | $1.50 | 1,021,085 |
| 2018-12-24 | $1.75 | $1.79 | $1.75 | $1.77 | $1.47 | 134,041 |
| 2018-12-21 | $1.82 | $1.84 | $1.78 | $1.78 | $1.48 | 1,257,628 |
| 2018-12-20 | $1.78 | $1.83 | $1.78 | $1.81 | $1.51 | 2,013,655 |
| 2018-12-19 | $1.80 | $1.81 | $1.75 | $1.77 | $1.47 | 558,049 |
| 2018-12-18 | $1.79 | $1.81 | $1.78 | $1.79 | $1.49 | 526,425 |
| 2018-12-17 | $1.79 | $1.83 | $1.79 | $1.81 | $1.51 | 3,387,695 |
| 2018-12-14 | $1.78 | $1.81 | $1.78 | $1.80 | $1.50 | 593,909 |
| 2018-12-13 | $1.81 | $1.82 | $1.80 | $1.80 | $1.50 | 929,290 |
| 2018-12-12 | $1.80 | $1.83 | $1.79 | $1.79 | $1.49 | 1,228,482 |
| 2018-12-11 | $1.77 | $1.79 | $1.74 | $1.75 | $1.46 | 618,856 |
| 2018-12-10 | $1.75 | $1.78 | $1.74 | $1.78 | $1.48 | 1,054,011 |
| 2018-12-07 | $1.76 | $1.80 | $1.75 | $1.76 | $1.47 | 1,184,163 |
| 2018-12-06 | $1.78 | $1.80 | $1.76 | $1.79 | $1.49 | 4,732,627 |
| 2018-12-04 | $1.86 | $1.88 | $1.82 | $1.83 | $1.52 | 1,047,866 |
| 2018-12-03 | $1.88 | $1.88 | $1.84 | $1.87 | $1.56 | 815,952 |
| 2018-11-30 | $1.83 | $1.84 | $1.79 | $1.82 | $1.52 | 1,073,568 |
| 2018-11-29 | $1.85 | $1.86 | $1.81 | $1.83 | $1.52 | 1,072,191 |
| 2018-11-28 | $1.85 | $1.90 | $1.85 | $1.89 | $1.57 | 782,599 |
| 2018-11-27 | $1.83 | $1.87 | $1.83 | $1.86 | $1.55 | 1,301,910 |
| 2018-11-26 | $1.82 | $1.83 | $1.80 | $1.83 | $1.52 | 1,220,263 |
| 2018-11-23 | $1.76 | $1.77 | $1.75 | $1.77 | $1.47 | 259,609 |
| 2018-11-21 | $1.76 | $1.76 | $1.75 | $1.76 | $1.47 | 816,064 |
| 2018-11-20 | $1.72 | $1.74 | $1.71 | $1.74 | $1.45 | 1,037,433 |
| 2018-11-19 | $1.75 | $1.77 | $1.73 | $1.74 | $1.45 | 743,661 |
| 2018-11-16 | $1.75 | $1.77 | $1.72 | $1.76 | $1.47 | 837,297 |
| 2018-11-15 | $1.75 | $1.82 | $1.75 | $1.81 | $1.51 | 1,993,636 |
| 2018-11-14 | $1.70 | $1.72 | $1.70 | $1.70 | $1.42 | 2,143,465 |
| 2018-11-13 | $1.69 | $1.69 | $1.64 | $1.64 | $1.37 | 2,199,453 |
| 2018-11-12 | $1.69 | $1.70 | $1.68 | $1.68 | $1.40 | 650,697 |
| 2018-11-09 | $1.70 | $1.71 | $1.66 | $1.68 | $1.40 | 1,697,701 |
| 2018-11-08 | $1.76 | $1.76 | $1.71 | $1.72 | $1.43 | 1,137,644 |
| 2018-11-07 | $1.78 | $1.78 | $1.76 | $1.78 | $1.48 | 866,192 |
| 2018-11-06 | $1.72 | $1.79 | $1.72 | $1.78 | $1.48 | 2,663,322 |
| 2018-11-05 | $1.75 | $1.76 | $1.69 | $1.71 | $1.42 | 2,056,441 |
| 2018-11-02 | $1.85 | $1.87 | $1.83 | $1.87 | $1.56 | 1,537,397 |
| 2018-11-01 | $1.91 | $1.94 | $1.86 | $1.90 | $1.58 | 7,148,546 |
| 2018-10-31 | $1.89 | $1.89 | $1.88 | $1.88 | $1.57 | 487,662 |
| 2018-10-30 | $1.84 | $1.88 | $1.84 | $1.88 | $1.57 | 986,936 |
| 2018-10-29 | $1.87 | $1.87 | $1.83 | $1.84 | $1.53 | 1,004,731 |
| 2018-10-26 | $1.88 | $1.88 | $1.84 | $1.85 | $1.54 | 2,171,740 |
| 2018-10-25 | $1.94 | $1.95 | $1.92 | $1.95 | $1.62 | 1,373,220 |
| 2018-10-24 | $2.05 | $2.05 | $1.90 | $1.93 | $1.61 | 1,425,280 |
| 2018-10-23 | $2.03 | $2.04 | $1.99 | $2.01 | $1.67 | 2,175,604 |
| 2018-10-22 | $2.11 | $2.11 | $2.06 | $2.07 | $1.72 | 1,108,968 |
| 2018-10-19 | $2.12 | $2.13 | $2.11 | $2.13 | $1.77 | 1,122,580 |
| 2018-10-18 | $2.15 | $2.15 | $2.10 | $2.10 | $1.75 | 1,712,882 |
| 2018-10-17 | $2.17 | $2.18 | $2.14 | $2.16 | $1.80 | 1,114,303 |
| 2018-10-16 | $2.15 | $2.15 | $2.12 | $2.15 | $1.79 | 1,064,549 |
| 2018-10-15 | $2.17 | $2.17 | $2.15 | $2.15 | $1.79 | 538,491 |
| 2018-10-12 | $2.21 | $2.21 | $2.16 | $2.19 | $1.82 | 1,577,888 |
| 2018-10-11 | $2.18 | $2.23 | $2.18 | $2.22 | $1.85 | 1,430,465 |
| 2018-10-10 | $2.33 | $2.33 | $2.26 | $2.26 | $1.88 | 1,804,170 |
| 2018-10-09 | $2.34 | $2.36 | $2.31 | $2.33 | $1.94 | 923,448 |
| 2018-10-08 | $2.32 | $2.35 | $2.32 | $2.34 | $1.95 | 638,341 |
| 2018-10-05 | $2.37 | $2.37 | $2.33 | $2.34 | $1.95 | 801,028 |
| 2018-10-04 | $2.45 | $2.45 | $2.37 | $2.37 | $1.97 | 1,112,729 |
| 2018-10-03 | $2.52 | $2.52 | $2.49 | $2.49 | $2.07 | 320,415 |
| 2018-10-02 | $2.52 | $2.52 | $2.49 | $2.51 | $2.09 | 579,164 |
| 2018-10-01 | $2.57 | $2.59 | $2.56 | $2.58 | $2.15 | 749,168 |
| 2018-09-28 | $2.58 | $2.59 | $2.55 | $2.58 | $2.15 | 1,191,292 |
| 2018-09-27 | $2.55 | $2.58 | $2.55 | $2.57 | $2.14 | 536,026 |
| 2018-09-26 | $2.55 | $2.55 | $2.54 | $2.54 | $2.12 | 827,365 |
| 2018-09-25 | $2.51 | $2.51 | $2.50 | $2.51 | $2.09 | 224,060 |
| 2018-09-24 | $2.51 | $2.52 | $2.50 | $2.52 | $2.10 | 388,032 |
| 2018-09-21 | $2.52 | $2.54 | $2.50 | $2.50 | $2.08 | 1,714,605 |
| 2018-09-20 | $2.50 | $2.50 | $2.48 | $2.48 | $2.07 | 1,581,882 |
| 2018-09-19 | $2.51 | $2.52 | $2.48 | $2.50 | $2.08 | 1,122,889 |
| 2018-09-18 | $2.47 | $2.48 | $2.46 | $2.47 | $2.06 | 710,208 |
| 2018-09-17 | $2.51 | $2.51 | $2.49 | $2.50 | $2.08 | 895,249 |
| 2018-09-14 | $2.52 | $2.52 | $2.50 | $2.52 | $2.10 | 434,963 |
| 2018-09-13 | $2.51 | $2.51 | $2.49 | $2.51 | $2.09 | 633,907 |
| 2018-09-12 | $2.48 | $2.48 | $2.43 | $2.45 | $2.04 | 1,196,671 |
| 2018-09-11 | $2.48 | $2.53 | $2.48 | $2.53 | $2.11 | 734,258 |
| 2018-09-10 | $2.55 | $2.56 | $2.46 | $2.47 | $2.06 | 2,007,300 |
| 2018-09-07 | $2.69 | $2.70 | $2.66 | $2.66 | $2.22 | 589,729 |
| 2018-09-06 | $2.73 | $2.73 | $2.70 | $2.71 | $2.26 | 738,000 |
| 2018-09-05 | $2.73 | $2.73 | $2.71 | $2.72 | $2.27 | 362,589 |
| 2018-09-04 | $2.78 | $2.78 | $2.73 | $2.73 | $2.27 | 714,153 |
| 2018-08-31 | $2.79 | $2.79 | $2.77 | $2.79 | $2.32 | 305,936 |
| 2018-08-30 | $2.80 | $2.80 | $2.77 | $2.78 | $2.32 | 603,542 |
| 2018-08-29 | $2.79 | $2.81 | $2.78 | $2.81 | $2.34 | 377,929 |
| 2018-08-28 | $2.80 | $2.81 | $2.77 | $2.77 | $2.31 | 1,936,264 |
| 2018-08-27 | $2.80 | $2.80 | $2.78 | $2.79 | $2.32 | 484,562 |
| 2018-08-24 | $2.79 | $2.80 | $2.78 | $2.79 | $2.32 | 306,677 |
| 2018-08-23 | $2.81 | $2.83 | $2.79 | $2.79 | $2.32 | 447,624 |
| 2018-08-22 | $2.82 | $2.82 | $2.81 | $2.81 | $2.34 | 237,086 |
| 2018-08-21 | $2.82 | $2.87 | $2.82 | $2.87 | $2.39 | 743,211 |
| 2018-08-20 | $2.80 | $2.80 | $2.78 | $2.79 | $2.32 | 566,392 |
| 2018-08-17 | $2.71 | $2.74 | $2.70 | $2.73 | $2.27 | 918,193 |
| 2018-08-16 | $2.74 | $2.74 | $2.70 | $2.71 | $2.26 | 683,969 |
| 2018-08-15 | $2.72 | $2.72 | $2.69 | $2.69 | $2.24 | 437,500 |
| 2018-08-14 | $2.77 | $2.78 | $2.76 | $2.77 | $2.31 | 703,872 |
| 2018-08-13 | $2.81 | $2.81 | $2.74 | $2.74 | $2.28 | 810,250 |
| 2018-08-10 | $2.87 | $2.88 | $2.79 | $2.82 | $2.35 | 1,076,311 |
| 2018-08-09 | $2.88 | $2.88 | $2.85 | $2.86 | $2.38 | 568,576 |
| 2018-08-08 | $2.87 | $2.88 | $2.85 | $2.88 | $2.40 | 1,236,132 |
| 2018-08-07 | $2.88 | $2.88 | $2.84 | $2.85 | $2.37 | 1,361,831 |
| 2018-08-06 | $2.85 | $2.86 | $2.81 | $2.83 | $2.36 | 1,520,393 |
| 2018-08-03 | $2.76 | $2.84 | $2.75 | $2.83 | $2.36 | 1,923,143 |
| 2018-08-02 | $2.76 | $2.77 | $2.76 | $2.76 | $2.30 | 2,702,431 |
| 2018-08-01 | $2.80 | $2.80 | $2.77 | $2.77 | $2.31 | 357,361 |
| 2018-07-31 | $2.80 | $2.80 | $2.77 | $2.80 | $2.33 | 1,265,218 |
| 2018-07-30 | $2.79 | $2.79 | $2.74 | $2.75 | $2.29 | 1,205,037 |
| 2018-07-27 | $2.83 | $2.83 | $2.75 | $2.76 | $2.30 | 920,782 |
| 2018-07-26 | $2.85 | $2.86 | $2.78 | $2.83 | $2.36 | 2,612,639 |
| 2018-07-25 | $2.92 | $2.96 | $2.91 | $2.96 | $2.47 | 3,787,883 |
| 2018-07-24 | $2.93 | $2.94 | $2.88 | $2.88 | $2.40 | 1,552,034 |
| 2018-07-23 | $2.91 | $2.92 | $2.88 | $2.91 | $2.42 | 2,352,286 |
| 2018-07-20 | $2.88 | $2.88 | $2.82 | $2.83 | $2.36 | 1,505,207 |
| 2018-07-19 | $2.86 | $2.87 | $2.83 | $2.83 | $2.36 | 1,455,504 |
| 2018-07-18 | $2.79 | $2.84 | $2.79 | $2.84 | $2.37 | 1,680,255 |
| 2018-07-17 | $2.76 | $2.78 | $2.72 | $2.75 | $2.29 | 6,743,506 |
| 2018-07-16 | $2.80 | $2.80 | $2.73 | $2.75 | $2.29 | 3,321,030 |
| 2018-07-13 | $2.84 | $2.84 | $2.79 | $2.79 | $2.32 | 456,503 |
| 2018-07-12 | $2.82 | $2.85 | $2.82 | $2.84 | $2.37 | 945,583 |
| 2018-07-11 | $2.78 | $2.78 | $2.73 | $2.75 | $2.29 | 1,679,509 |
| 2018-07-10 | $2.81 | $2.81 | $2.75 | $2.78 | $2.32 | 1,984,152 |
| 2018-07-09 | $2.80 | $2.82 | $2.76 | $2.79 | $2.32 | 2,370,010 |
| 2018-07-06 | $2.86 | $2.86 | $2.82 | $2.83 | $2.26 | 1,457,652 |
| 2018-07-05 | $2.95 | $2.96 | $2.82 | $2.85 | $2.28 | 3,117,992 |
| 2018-07-03 | $2.90 | $2.94 | $2.88 | $2.90 | $2.32 | 2,675,018 |
| 2018-07-02 | $2.95 | $2.96 | $2.87 | $2.89 | $2.31 | 2,455,641 |
| 2018-06-29 | $2.80 | $2.90 | $2.80 | $2.82 | $2.25 | 1,723,530 |
| 2018-06-28 | $2.77 | $2.78 | $2.74 | $2.75 | $2.20 | 1,300,117 |
| 2018-06-27 | $2.87 | $2.88 | $2.80 | $2.81 | $2.25 | 2,221,577 |
| 2018-06-26 | $2.88 | $2.89 | $2.86 | $2.86 | $2.29 | 1,083,791 |
| 2018-06-25 | $2.95 | $2.95 | $2.86 | $2.88 | $2.30 | 758,333 |
| 2018-06-22 | $2.94 | $2.96 | $2.94 | $2.95 | $2.36 | 256,231 |
| 2018-06-21 | $2.95 | $2.95 | $2.90 | $2.90 | $2.32 | 553,932 |
| 2018-06-20 | $3.02 | $3.02 | $2.98 | $2.99 | $2.39 | 357,138 |
| 2018-06-19 | $3.00 | $3.03 | $2.98 | $3.02 | $2.41 | 628,993 |
| 2018-06-18 | $3.06 | $3.06 | $3.02 | $3.03 | $2.42 | 892,210 |
| 2018-06-15 | $3.07 | $3.09 | $3.06 | $3.08 | $2.46 | 2,471,457 |
| 2018-06-14 | $3.10 | $3.10 | $3.05 | $3.06 | $2.45 | 1,097,665 |
| 2018-06-13 | $3.12 | $3.14 | $3.05 | $3.06 | $2.45 | 3,399,738 |
| 2018-06-12 | $2.88 | $2.91 | $2.86 | $2.90 | $2.32 | 1,482,658 |
| 2018-06-11 | $2.83 | $2.86 | $2.83 | $2.85 | $2.28 | 678,664 |
| 2018-06-08 | $2.78 | $2.79 | $2.76 | $2.78 | $2.22 | 796,235 |
| 2018-06-07 | $2.80 | $2.80 | $2.78 | $2.79 | $2.23 | 547,320 |
| 2018-06-06 | $2.77 | $2.79 | $2.73 | $2.79 | $2.23 | 1,352,203 |
| 2018-06-05 | $2.80 | $2.81 | $2.75 | $2.77 | $2.21 | 1,036,293 |
| 2018-06-04 | $2.77 | $2.85 | $2.77 | $2.80 | $2.24 | 1,544,699 |
| 2018-06-01 | $2.77 | $2.77 | $2.76 | $2.77 | $2.21 | 271,212 |
| 2018-05-31 | $2.78 | $2.80 | $2.76 | $2.78 | $2.22 | 716,406 |
| 2018-05-30 | $2.72 | $2.76 | $2.70 | $2.76 | $2.21 | 555,095 |
| 2018-05-29 | $2.70 | $2.73 | $2.70 | $2.70 | $2.16 | 225,310 |
| 2018-05-25 | $2.70 | $2.71 | $2.70 | $2.70 | $2.16 | 165,411 |
| 2018-05-24 | $2.69 | $2.71 | $2.68 | $2.70 | $2.16 | 816,764 |
| 2018-05-23 | $2.69 | $2.71 | $2.68 | $2.71 | $2.17 | 411,431 |
| 2018-05-22 | $2.69 | $2.74 | $2.69 | $2.73 | $2.18 | 608,154 |
| 2018-05-21 | $2.66 | $2.67 | $2.66 | $2.67 | $2.13 | 158,558 |
| 2018-05-18 | $2.67 | $2.67 | $2.65 | $2.66 | $2.13 | 307,351 |
| 2018-05-17 | $2.70 | $2.70 | $2.67 | $2.67 | $2.13 | 818,315 |
| 2018-05-16 | $2.73 | $2.73 | $2.71 | $2.73 | $2.18 | 300,580 |
| 2018-05-15 | $2.74 | $2.74 | $2.71 | $2.73 | $2.18 | 459,737 |
| 2018-05-14 | $2.72 | $2.75 | $2.71 | $2.75 | $2.20 | 665,181 |
| 2018-05-11 | $2.71 | $2.72 | $2.70 | $2.70 | $2.16 | 412,912 |
| 2018-05-10 | $2.68 | $2.70 | $2.67 | $2.70 | $2.16 | 430,407 |
| 2018-05-09 | $2.68 | $2.70 | $2.68 | $2.70 | $2.16 | 169,182 |
| 2018-05-08 | $2.65 | $2.66 | $2.65 | $2.65 | $2.12 | 169,971 |
| 2018-05-07 | $2.63 | $2.65 | $2.61 | $2.64 | $2.11 | 661,182 |
| 2018-05-04 | $2.68 | $2.69 | $2.65 | $2.69 | $2.15 | 169,556 |
| 2018-05-03 | $2.70 | $2.70 | $2.66 | $2.68 | $2.14 | 237,983 |
| 2018-05-02 | $2.70 | $2.71 | $2.69 | $2.70 | $2.16 | 334,055 |
| 2018-05-01 | $2.68 | $2.68 | $2.67 | $2.68 | $2.14 | 246,957 |
| 2018-04-30 | $2.67 | $2.68 | $2.65 | $2.67 | $2.13 | 338,960 |
| 2018-04-27 | $2.64 | $2.65 | $2.64 | $2.65 | $2.12 | 247,896 |
| 2018-04-26 | $2.61 | $2.64 | $2.61 | $2.64 | $2.11 | 579,277 |
| 2018-04-25 | $2.58 | $2.62 | $2.58 | $2.61 | $2.09 | 482,049 |
| 2018-04-24 | $2.60 | $2.60 | $2.55 | $2.56 | $2.05 | 586,963 |
| 2018-04-23 | $2.61 | $2.61 | $2.58 | $2.59 | $2.07 | 467,651 |
| 2018-04-20 | $2.62 | $2.63 | $2.61 | $2.61 | $2.09 | 560,597 |
| 2018-04-19 | $2.66 | $2.67 | $2.63 | $2.64 | $2.11 | 1,719,281 |
| 2018-04-18 | $2.62 | $2.64 | $2.62 | $2.63 | $2.10 | 528,124 |
| 2018-04-17 | $2.59 | $2.62 | $2.59 | $2.61 | $2.09 | 469,834 |
| 2018-04-16 | $2.59 | $2.61 | $2.59 | $2.59 | $2.07 | 455,864 |
| 2018-04-13 | $2.60 | $2.62 | $2.59 | $2.59 | $2.07 | 423,550 |
| 2018-04-12 | $2.58 | $2.62 | $2.58 | $2.61 | $2.09 | 521,558 |
| 2018-04-11 | $2.59 | $2.59 | $2.55 | $2.57 | $2.05 | 682,552 |
| 2018-04-10 | $2.55 | $2.60 | $2.55 | $2.60 | $2.08 | 657,400 |
| 2018-04-09 | $2.55 | $2.58 | $2.53 | $2.53 | $2.02 | 1,348,019 |
| 2018-04-06 | $2.58 | $2.59 | $2.54 | $2.56 | $2.05 | 1,480,535 |
| 2018-04-05 | $2.57 | $2.58 | $2.55 | $2.58 | $2.06 | 1,157,725 |
| 2018-04-04 | $2.54 | $2.56 | $2.53 | $2.55 | $2.04 | 1,136,288 |
| 2018-04-03 | $2.57 | $2.60 | $2.54 | $2.57 | $2.05 | 1,172,306 |
| 2018-04-02 | $2.61 | $2.62 | $2.54 | $2.57 | $2.05 | 1,177,997 |
| 2018-03-29 | $2.58 | $2.61 | $2.58 | $2.59 | $2.07 | 1,290,690 |
| 2018-03-28 | $2.56 | $2.61 | $2.56 | $2.59 | $2.07 | 1,875,263 |
| 2018-03-27 | $2.62 | $2.65 | $2.56 | $2.57 | $2.05 | 1,678,665 |
| 2018-03-26 | $2.59 | $2.61 | $2.57 | $2.60 | $2.08 | 2,441,815 |
| 2018-03-23 | $2.59 | $2.60 | $2.57 | $2.58 | $2.06 | 955,725 |
| 2018-03-22 | $2.58 | $2.61 | $2.57 | $2.58 | $2.06 | 1,845,800 |
| 2018-03-21 | $2.60 | $2.61 | $2.60 | $2.60 | $2.08 | 332,447 |
| 2018-03-20 | $2.59 | $2.61 | $2.59 | $2.60 | $2.08 | 1,204,750 |
| 2018-03-19 | $2.60 | $2.61 | $2.57 | $2.59 | $2.07 | 734,495 |
| 2018-03-16 | $2.60 | $2.62 | $2.59 | $2.59 | $2.07 | 2,959,548 |
| 2018-03-15 | $2.59 | $2.61 | $2.59 | $2.61 | $2.09 | 484,697 |
| 2018-03-14 | $2.61 | $2.61 | $2.60 | $2.60 | $2.08 | 799,591 |
| 2018-03-13 | $2.60 | $2.61 | $2.60 | $2.61 | $2.09 | 616,300 |
| 2018-03-12 | $2.59 | $2.61 | $2.59 | $2.60 | $2.08 | 241,884 |
| 2018-03-09 | $2.61 | $2.61 | $2.58 | $2.60 | $2.08 | 2,137,888 |
| 2018-03-08 | $2.67 | $2.73 | $2.64 | $2.73 | $2.18 | 3,951,052 |
| 2018-03-07 | $2.38 | $2.43 | $2.38 | $2.42 | $1.93 | 833,259 |
| 2018-03-06 | $2.41 | $2.43 | $2.41 | $2.41 | $1.93 | 452,899 |
| 2018-03-05 | $2.40 | $2.40 | $2.37 | $2.39 | $1.91 | 752,659 |
| 2018-03-02 | $2.38 | $2.43 | $2.36 | $2.42 | $1.93 | 494,222 |
| 2018-03-01 | $2.40 | $2.40 | $2.38 | $2.39 | $1.91 | 620,731 |
| 2018-02-28 | $2.41 | $2.42 | $2.39 | $2.41 | $1.93 | 372,891 |
| 2018-02-27 | $2.42 | $2.45 | $2.41 | $2.41 | $1.93 | 362,947 |
| 2018-02-26 | $2.42 | $2.45 | $2.42 | $2.44 | $1.95 | 410,806 |
| 2018-02-23 | $2.40 | $2.43 | $2.40 | $2.42 | $1.93 | 445,875 |
| 2018-02-22 | $2.38 | $2.42 | $2.38 | $2.40 | $1.92 | 880,395 |
| 2018-02-21 | $2.44 | $2.44 | $2.40 | $2.40 | $1.92 | 692,437 |
| 2018-02-20 | $2.46 | $2.46 | $2.42 | $2.44 | $1.95 | 717,835 |
| 2018-02-16 | $2.47 | $2.50 | $2.46 | $2.47 | $1.97 | 290,915 |
| 2018-02-15 | $2.45 | $2.51 | $2.43 | $2.47 | $1.97 | 1,932,045 |
| 2018-02-14 | $2.37 | $2.50 | $2.37 | $2.49 | $1.99 | 938,111 |
| 2018-02-13 | $2.37 | $2.39 | $2.36 | $2.38 | $1.90 | 407,859 |
| 2018-02-12 | $2.39 | $2.39 | $2.36 | $2.38 | $1.90 | 430,978 |
| 2018-02-09 | $2.36 | $2.40 | $2.33 | $2.38 | $1.90 | 1,549,251 |
| 2018-02-08 | $2.38 | $2.40 | $2.32 | $2.33 | $1.86 | 1,714,021 |
| 2018-02-07 | $2.41 | $2.42 | $2.40 | $2.40 | $1.92 | 782,004 |
| 2018-02-06 | $2.39 | $2.42 | $2.37 | $2.41 | $1.93 | 4,059,109 |
| 2018-02-05 | $2.44 | $2.46 | $2.40 | $2.40 | $1.92 | 1,297,719 |
| 2018-02-02 | $2.46 | $2.47 | $2.43 | $2.44 | $1.95 | 1,515,964 |
| 2018-02-01 | $2.44 | $2.47 | $2.44 | $2.45 | $1.96 | 961,940 |
| 2018-01-31 | $2.46 | $2.48 | $2.44 | $2.44 | $1.95 | 1,040,925 |
| 2018-01-30 | $2.47 | $2.48 | $2.46 | $2.47 | $1.97 | 804,459 |
| 2018-01-29 | $2.51 | $2.51 | $2.47 | $2.50 | $2.00 | 634,651 |
| 2018-01-26 | $2.50 | $2.52 | $2.50 | $2.52 | $2.01 | 942,852 |
| 2018-01-25 | $2.51 | $2.53 | $2.48 | $2.48 | $1.98 | 1,259,810 |
| 2018-01-24 | $2.48 | $2.55 | $2.47 | $2.52 | $2.01 | 2,284,436 |
| 2018-01-23 | $2.48 | $2.50 | $2.48 | $2.49 | $1.99 | 597,334 |
| 2018-01-22 | $2.43 | $2.43 | $2.38 | $2.41 | $1.93 | 880,314 |
| 2018-01-19 | $2.41 | $2.44 | $2.41 | $2.44 | $1.95 | 1,213,304 |
| 2018-01-18 | $2.45 | $2.45 | $2.40 | $2.42 | $1.93 | 927,379 |
| 2018-01-17 | $2.41 | $2.43 | $2.40 | $2.43 | $1.94 | 1,156,345 |
| 2018-01-16 | $2.42 | $2.44 | $2.41 | $2.41 | $1.93 | 815,558 |
| 2018-01-12 | $2.39 | $2.42 | $2.39 | $2.40 | $1.92 | 874,901 |
| 2018-01-11 | $2.38 | $2.39 | $2.36 | $2.38 | $1.90 | 1,050,814 |
| 2018-01-10 | $2.43 | $2.43 | $2.39 | $2.40 | $1.92 | 1,212,627 |
| 2018-01-09 | $2.49 | $2.50 | $2.49 | $2.49 | $1.99 | 403,424 |
| 2018-01-08 | $2.49 | $2.50 | $2.48 | $2.50 | $2.00 | 822,362 |
| 2018-01-05 | $2.44 | $2.48 | $2.44 | $2.47 | $1.97 | 1,945,545 |
| 2018-01-04 | $2.46 | $2.46 | $2.43 | $2.44 | $1.95 | 1,082,108 |
| 2018-01-03 | $2.47 | $2.47 | $2.44 | $2.46 | $1.97 | 654,178 |
| 2018-01-02 | $2.44 | $2.45 | $2.42 | $2.44 | $1.95 | 735,074 |
| 2017-12-29 | $2.39 | $2.40 | $2.39 | $2.39 | $1.91 | 456,345 |
| 2017-12-28 | $2.42 | $2.42 | $2.38 | $2.39 | $1.91 | 1,115,790 |
| 2017-12-27 | $2.38 | $2.39 | $2.36 | $2.36 | $1.89 | 1,422,367 |
| 2017-12-26 | $2.40 | $2.40 | $2.36 | $2.38 | $1.90 | 948,920 |
| 2017-12-22 | $2.44 | $2.45 | $2.42 | $2.45 | $1.96 | 518,543 |
| 2017-12-21 | $2.46 | $2.46 | $2.42 | $2.42 | $1.93 | 701,544 |
| 2017-12-20 | $2.46 | $2.48 | $2.46 | $2.47 | $1.97 | 1,388,558 |
| 2017-12-19 | $2.43 | $2.47 | $2.43 | $2.46 | $1.97 | 2,229,455 |
| 2017-12-18 | $2.47 | $2.48 | $2.44 | $2.44 | $1.95 | 1,185,499 |
| 2017-12-15 | $2.45 | $2.51 | $2.45 | $2.47 | $1.97 | 2,367,512 |
| 2017-12-14 | $2.50 | $2.53 | $2.50 | $2.50 | $2.00 | 1,007,271 |
| 2017-12-13 | $2.49 | $2.52 | $2.48 | $2.50 | $2.00 | 1,198,832 |
| 2017-12-12 | $2.50 | $2.51 | $2.49 | $2.49 | $1.99 | 1,069,959 |
| 2017-12-11 | $2.54 | $2.57 | $2.52 | $2.53 | $2.02 | 1,154,245 |
| 2017-12-08 | $2.45 | $2.52 | $2.45 | $2.47 | $1.97 | 1,603,942 |
| 2017-12-07 | $2.46 | $2.48 | $2.44 | $2.46 | $1.97 | 1,034,701 |
| 2017-12-06 | $2.51 | $2.53 | $2.49 | $2.49 | $1.99 | 1,205,817 |
| 2017-12-05 | $2.58 | $2.60 | $2.56 | $2.56 | $2.05 | 1,625,483 |
| 2017-12-04 | $2.61 | $2.63 | $2.59 | $2.62 | $2.09 | 1,601,846 |
| 2017-12-01 | $2.56 | $2.58 | $2.54 | $2.58 | $2.06 | 1,126,039 |
| 2017-11-30 | $2.55 | $2.57 | $2.52 | $2.55 | $2.04 | 1,097,719 |
| 2017-11-29 | $2.61 | $2.62 | $2.56 | $2.57 | $2.05 | 1,152,765 |
| 2017-11-28 | $2.64 | $2.65 | $2.62 | $2.65 | $2.12 | 643,625 |
| 2017-11-27 | $2.63 | $2.63 | $2.62 | $2.62 | $2.09 | 365,729 |
| 2017-11-24 | $2.67 | $2.67 | $2.65 | $2.65 | $2.12 | 164,136 |
| 2017-11-22 | $2.68 | $2.69 | $2.67 | $2.67 | $2.13 | 370,607 |
| 2017-11-21 | $2.64 | $2.71 | $2.64 | $2.69 | $2.15 | 648,069 |
| 2017-11-20 | $2.60 | $2.62 | $2.60 | $2.61 | $2.09 | 838,477 |
| 2017-11-17 | $2.57 | $2.61 | $2.57 | $2.59 | $2.07 | 972,785 |
| 2017-11-16 | $2.56 | $2.61 | $2.56 | $2.61 | $2.09 | 1,189,870 |
| 2017-11-15 | $2.55 | $2.56 | $2.54 | $2.55 | $2.04 | 1,395,490 |
| 2017-11-14 | $2.58 | $2.59 | $2.55 | $2.56 | $2.05 | 1,641,216 |
| 2017-11-13 | $2.58 | $2.59 | $2.57 | $2.57 | $2.05 | 1,021,627 |
| 2017-11-10 | $2.60 | $2.61 | $2.59 | $2.59 | $2.07 | 2,065,566 |
| 2017-11-09 | $2.58 | $2.60 | $2.56 | $2.58 | $2.06 | 1,372,819 |
| 2017-11-08 | $2.55 | $2.55 | $2.53 | $2.55 | $2.04 | 208,356 |
| 2017-11-07 | $2.55 | $2.57 | $2.53 | $2.53 | $2.02 | 379,809 |
| 2017-11-06 | $2.54 | $2.55 | $2.54 | $2.55 | $2.04 | 247,481 |
| 2017-11-03 | $2.56 | $2.57 | $2.54 | $2.54 | $2.03 | 279,357 |
| 2017-11-02 | $2.57 | $2.58 | $2.55 | $2.56 | $2.05 | 402,230 |
| 2017-11-01 | $2.59 | $2.59 | $2.57 | $2.58 | $2.06 | 299,970 |
| 2017-10-31 | $2.56 | $2.61 | $2.56 | $2.60 | $2.08 | 2,438,530 |
| 2017-10-30 | $2.59 | $2.60 | $2.59 | $2.59 | $2.07 | 1,454,121 |
| 2017-10-27 | $2.56 | $2.56 | $2.54 | $2.54 | $2.03 | 748,406 |
| 2017-10-26 | $2.53 | $2.57 | $2.53 | $2.55 | $2.04 | 1,225,213 |
| 2017-10-25 | $2.60 | $2.60 | $2.52 | $2.54 | $2.03 | 3,029,552 |
| 2017-10-24 | $2.60 | $2.60 | $2.58 | $2.59 | $2.07 | 353,554 |
| 2017-10-23 | $2.59 | $2.59 | $2.57 | $2.57 | $2.05 | 281,199 |
| 2017-10-20 | $2.58 | $2.59 | $2.56 | $2.58 | $2.06 | 716,482 |
| 2017-10-19 | $2.61 | $2.61 | $2.56 | $2.58 | $2.06 | 744,444 |
| 2017-10-18 | $2.64 | $2.65 | $2.63 | $2.64 | $2.11 | 916,098 |
| 2017-10-17 | $2.65 | $2.65 | $2.61 | $2.63 | $2.10 | 844,740 |
| 2017-10-16 | $2.63 | $2.65 | $2.63 | $2.65 | $2.12 | 652,893 |
| 2017-10-13 | $2.61 | $2.66 | $2.61 | $2.65 | $2.12 | 1,121,034 |
| 2017-10-12 | $2.60 | $2.60 | $2.59 | $2.60 | $2.08 | 1,767,698 |
| 2017-10-11 | $2.59 | $2.60 | $2.58 | $2.58 | $2.06 | 2,633,766 |
| 2017-10-10 | $2.58 | $2.59 | $2.57 | $2.58 | $2.06 | 1,693,308 |
| 2017-10-09 | $2.57 | $2.57 | $2.56 | $2.57 | $2.05 | 702,564 |
| 2017-10-06 | $2.55 | $2.57 | $2.54 | $2.57 | $2.05 | 1,227,933 |
| 2017-10-05 | $2.59 | $2.59 | $2.57 | $2.58 | $2.06 | 1,136,868 |
| 2017-10-04 | $2.59 | $2.60 | $2.57 | $2.58 | $2.06 | 1,691,433 |
| 2017-10-03 | $2.61 | $2.62 | $2.57 | $2.58 | $2.06 | 1,301,185 |
| 2017-10-02 | $2.51 | $2.52 | $2.49 | $2.51 | $2.01 | 1,814,000 |
| 2017-09-29 | $2.51 | $2.52 | $2.50 | $2.50 | $2.00 | 3,944,200 |
| 2017-09-28 | $2.53 | $2.54 | $2.51 | $2.51 | $2.01 | 2,004,893 |
| 2017-09-27 | $2.50 | $2.52 | $2.50 | $2.52 | $2.01 | 621,714 |
| 2017-09-26 | $2.50 | $2.53 | $2.49 | $2.50 | $2.00 | 1,462,621 |
| 2017-09-25 | $2.54 | $2.54 | $2.46 | $2.49 | $1.99 | 1,768,389 |
| 2017-09-22 | $2.58 | $2.59 | $2.57 | $2.59 | $2.07 | 760,151 |
| 2017-09-21 | $2.62 | $2.63 | $2.59 | $2.60 | $2.08 | 1,042,860 |
| 2017-09-20 | $2.63 | $2.63 | $2.59 | $2.61 | $2.09 | 1,852,749 |
| 2017-09-19 | $2.66 | $2.67 | $2.64 | $2.66 | $2.13 | 738,160 |
| 2017-09-18 | $2.63 | $2.66 | $2.62 | $2.66 | $2.13 | 1,547,842 |
| 2017-09-15 | $2.61 | $2.63 | $2.60 | $2.61 | $2.09 | 1,697,571 |
| 2017-09-14 | $2.64 | $2.64 | $2.62 | $2.63 | $2.10 | 896,830 |
| 2017-09-13 | $2.61 | $2.63 | $2.60 | $2.61 | $2.09 | 1,380,434 |
| 2017-09-12 | $2.66 | $2.67 | $2.62 | $2.63 | $2.10 | 1,151,781 |
| 2017-09-11 | $2.65 | $2.67 | $2.65 | $2.67 | $2.13 | 1,789,328 |
| 2017-09-08 | $2.70 | $2.71 | $2.65 | $2.65 | $2.12 | 5,896,144 |
| 2017-09-07 | $2.68 | $2.72 | $2.68 | $2.71 | $2.17 | 605,712 |
| 2017-09-06 | $2.66 | $2.68 | $2.65 | $2.68 | $2.14 | 959,303 |
| 2017-09-05 | $2.70 | $2.73 | $2.68 | $2.70 | $2.16 | 4,469,444 |
| 2017-09-01 | $2.64 | $2.68 | $2.63 | $2.66 | $2.13 | 2,076,688 |
| 2017-08-31 | $2.50 | $2.50 | $2.47 | $2.50 | $2.00 | 961,907 |
| 2017-08-30 | $2.47 | $2.49 | $2.46 | $2.48 | $1.98 | 435,617 |
| 2017-08-29 | $2.48 | $2.50 | $2.45 | $2.47 | $1.97 | 903,123 |
| 2017-08-28 | $2.46 | $2.48 | $2.46 | $2.47 | $1.97 | 475,885 |
| 2017-08-25 | $2.44 | $2.49 | $2.44 | $2.47 | $1.97 | 969,087 |
| 2017-08-24 | $2.47 | $2.47 | $2.43 | $2.44 | $1.95 | 1,564,336 |
| 2017-08-23 | $2.36 | $2.41 | $2.35 | $2.40 | $1.92 | 3,954,500 |
| 2017-08-22 | $2.35 | $2.43 | $2.34 | $2.40 | $1.92 | 3,316,600 |
| 2017-08-21 | $2.31 | $2.34 | $2.29 | $2.34 | $1.87 | 682,359 |
| 2017-08-18 | $2.29 | $2.30 | $2.27 | $2.29 | $1.83 | 410,068 |
| 2017-08-17 | $2.32 | $2.33 | $2.29 | $2.29 | $1.83 | 620,829 |
| 2017-08-16 | $2.30 | $2.33 | $2.30 | $2.32 | $1.85 | 956,138 |
| 2017-08-15 | $2.30 | $2.32 | $2.28 | $2.32 | $1.85 | 997,558 |
| 2017-08-14 | $2.29 | $2.33 | $2.28 | $2.32 | $1.85 | 1,760,364 |
| 2017-08-11 | $2.28 | $2.34 | $2.28 | $2.31 | $1.85 | 1,427,967 |
| 2017-08-10 | $2.29 | $2.30 | $2.25 | $2.25 | $1.80 | 1,731,262 |
| 2017-08-09 | $2.28 | $2.29 | $2.25 | $2.28 | $1.82 | 805,841 |
| 2017-08-08 | $2.30 | $2.33 | $2.29 | $2.30 | $1.84 | 589,976 |
| 2017-08-07 | $2.27 | $2.32 | $2.27 | $2.31 | $1.85 | 1,318,083 |
| 2017-08-04 | $2.26 | $2.28 | $2.24 | $2.24 | $1.79 | 1,623,210 |
| 2017-08-03 | $2.22 | $2.23 | $2.21 | $2.21 | $1.77 | 1,337,074 |
| 2017-08-02 | $2.23 | $2.26 | $2.23 | $2.23 | $1.78 | 2,403,109 |
| 2017-08-01 | $2.27 | $2.28 | $2.23 | $2.23 | $1.78 | 2,460,518 |
| 2017-07-31 | $2.28 | $2.29 | $2.25 | $2.26 | $1.81 | 2,700,510 |
| 2017-07-28 | $2.27 | $2.31 | $2.26 | $2.29 | $1.83 | 3,046,170 |
| 2017-07-27 | $2.35 | $2.36 | $2.29 | $2.29 | $1.83 | 4,564,356 |
| 2017-07-26 | $2.54 | $2.55 | $2.41 | $2.43 | $1.94 | 4,758,235 |
| 2017-07-25 | $2.50 | $2.57 | $2.49 | $2.56 | $2.05 | 10,539,215 |
| 2017-07-24 | $2.46 | $2.50 | $2.45 | $2.50 | $2.00 | 4,216,171 |
| 2017-07-21 | $2.47 | $2.50 | $2.45 | $2.50 | $2.00 | 2,644,514 |
| 2017-07-20 | $2.50 | $2.51 | $2.47 | $2.51 | $2.01 | 1,374,479 |
| 2017-07-19 | $2.45 | $2.50 | $2.43 | $2.50 | $2.00 | 2,226,144 |
| 2017-07-18 | $2.38 | $2.43 | $2.38 | $2.43 | $1.94 | 2,446,001 |
| 2017-07-17 | $2.40 | $2.43 | $2.38 | $2.42 | $1.93 | 1,366,707 |
| 2017-07-14 | $2.41 | $2.43 | $2.40 | $2.43 | $1.94 | 942,290 |
| 2017-07-13 | $2.42 | $2.45 | $2.41 | $2.44 | $1.95 | 4,133,662 |
| 2017-07-12 | $2.29 | $2.35 | $2.29 | $2.35 | $1.88 | 1,342,452 |
| 2017-07-11 | $2.29 | $2.32 | $2.29 | $2.29 | $1.83 | 1,320,673 |
| 2017-07-10 | $2.35 | $2.36 | $2.34 | $2.36 | $1.84 | 1,376,320 |
| 2017-07-07 | $2.36 | $2.36 | $2.34 | $2.36 | $1.84 | 1,710,513 |
| 2017-07-06 | $2.38 | $2.40 | $2.37 | $2.38 | $1.86 | 2,204,213 |
| 2017-07-05 | $2.38 | $2.41 | $2.38 | $2.40 | $1.87 | 2,874,573 |
| 2017-07-03 | $2.39 | $2.41 | $2.37 | $2.41 | $1.88 | 2,672,301 |
| 2017-06-30 | $2.41 | $2.44 | $2.38 | $2.44 | $1.90 | 5,295,537 |
| 2017-06-29 | $2.37 | $2.43 | $2.35 | $2.40 | $1.87 | 9,190,640 |
| 2017-06-28 | $2.30 | $2.37 | $2.30 | $2.33 | $1.82 | 6,383,200 |
| 2017-06-27 | $2.11 | $2.12 | $2.10 | $2.11 | $1.65 | 1,597,157 |
| 2017-06-26 | $2.10 | $2.13 | $2.10 | $2.11 | $1.65 | 2,933,555 |
| 2017-06-23 | $2.03 | $2.07 | $2.02 | $2.04 | $1.59 | 2,852,892 |
| 2017-06-22 | $1.99 | $2.00 | $1.97 | $1.98 | $1.54 | 810,394 |
| 2017-06-21 | $1.99 | $2.00 | $1.97 | $1.99 | $1.55 | 1,059,237 |
| 2017-06-20 | $1.98 | $1.99 | $1.96 | $1.97 | $1.54 | 538,900 |
| 2017-06-19 | $1.99 | $1.99 | $1.96 | $1.98 | $1.54 | 1,704,371 |
| 2017-06-16 | $1.98 | $1.99 | $1.96 | $1.96 | $1.53 | 616,612 |
| 2017-06-15 | $1.99 | $1.99 | $1.96 | $1.96 | $1.53 | 1,098,398 |
| 2017-06-14 | $2.01 | $2.01 | $1.97 | $1.98 | $1.54 | 739,913 |
| 2017-06-13 | $2.00 | $2.01 | $1.99 | $2.00 | $1.56 | 630,859 |
| 2017-06-12 | $2.00 | $2.00 | $1.97 | $1.98 | $1.54 | 537,150 |
| 2017-06-09 | $2.03 | $2.03 | $1.99 | $2.00 | $1.56 | 833,406 |
| 2017-06-08 | $2.03 | $2.04 | $2.03 | $2.04 | $1.59 | 590,958 |
| 2017-06-07 | $2.07 | $2.07 | $2.00 | $2.03 | $1.58 | 5,998,554 |
| 2017-06-06 | $2.07 | $2.07 | $2.06 | $2.07 | $1.61 | 884,083 |
| 2017-06-05 | $2.06 | $2.07 | $2.06 | $2.07 | $1.61 | 1,193,560 |
| 2017-06-02 | $2.07 | $2.07 | $2.06 | $2.07 | $1.61 | 604,346 |
| 2017-06-01 | $2.05 | $2.08 | $2.05 | $2.07 | $1.61 | 1,408,334 |
| 2017-05-31 | $2.05 | $2.09 | $2.04 | $2.06 | $1.61 | 1,723,067 |
| 2017-05-30 | $2.06 | $2.08 | $2.05 | $2.06 | $1.61 | 1,463,602 |
| 2017-05-26 | $2.04 | $2.06 | $2.03 | $2.06 | $1.61 | 1,596,221 |
| 2017-05-25 | $2.06 | $2.06 | $2.02 | $2.03 | $1.58 | 1,022,225 |
| 2017-05-24 | $2.06 | $2.06 | $2.05 | $2.06 | $1.61 | 2,779,571 |
| 2017-05-23 | $2.05 | $2.05 | $2.04 | $2.05 | $1.60 | 1,653,493 |
| 2017-05-22 | $2.03 | $2.04 | $2.03 | $2.04 | $1.59 | 1,705,995 |
| 2017-05-19 | $2.02 | $2.02 | $2.00 | $2.02 | $1.57 | 1,640,545 |
| 2017-05-18 | $2.00 | $2.00 | $1.98 | $2.00 | $1.56 | 1,368,601 |
| 2017-05-17 | $2.02 | $2.02 | $1.97 | $1.98 | $1.54 | 1,345,560 |
| 2017-05-16 | $2.01 | $2.02 | $1.99 | $2.01 | $1.57 | 2,279,519 |
| 2017-05-15 | $2.03 | $2.03 | $2.01 | $2.02 | $1.57 | 1,871,213 |
| 2017-05-12 | $2.04 | $2.04 | $2.02 | $2.03 | $1.58 | 1,314,863 |
| 2017-05-11 | $2.04 | $2.04 | $2.01 | $2.03 | $1.58 | 2,305,853 |
| 2017-05-10 | $2.03 | $2.05 | $2.01 | $2.05 | $1.60 | 2,046,458 |
| 2017-05-09 | $2.03 | $2.04 | $2.00 | $2.02 | $1.57 | 2,174,996 |
| 2017-05-08 | $2.02 | $2.02 | $2.01 | $2.02 | $1.57 | 1,122,188 |
| 2017-05-05 | $2.00 | $2.00 | $1.98 | $2.00 | $1.56 | 1,522,858 |
| 2017-05-04 | $1.98 | $2.01 | $1.98 | $2.01 | $1.57 | 3,122,572 |
| 2017-05-03 | $1.95 | $1.98 | $1.95 | $1.98 | $1.54 | 3,186,423 |
| 2017-05-02 | $1.95 | $1.95 | $1.93 | $1.95 | $1.52 | 9,088,685 |
| 2017-05-01 | $1.94 | $1.94 | $1.93 | $1.93 | $1.50 | 2,559,929 |
| 2017-04-28 | $1.95 | $1.95 | $1.93 | $1.94 | $1.51 | 4,658,680 |
| 2017-04-27 | $1.95 | $1.96 | $1.93 | $1.93 | $1.50 | 6,664,611 |
| 2017-04-26 | $1.94 | $1.95 | $1.92 | $1.93 | $1.50 | 6,721,580 |
| 2017-04-25 | $1.94 | $1.94 | $1.92 | $1.92 | $1.50 | 3,342,384 |
| 2017-04-24 | $1.92 | $1.93 | $1.90 | $1.90 | $1.48 | 1,257,487 |
| 2017-04-21 | $1.92 | $1.93 | $1.89 | $1.90 | $1.48 | 1,408,678 |
| 2017-04-20 | $1.92 | $1.92 | $1.90 | $1.90 | $1.48 | 894,238 |
| 2017-04-19 | $1.94 | $1.95 | $1.89 | $1.89 | $1.47 | 1,790,663 |
| 2017-04-18 | $1.94 | $1.95 | $1.93 | $1.93 | $1.50 | 607,907 |
| 2017-04-17 | $1.97 | $1.97 | $1.93 | $1.94 | $1.51 | 1,180,879 |
| 2017-04-13 | $1.96 | $1.96 | $1.95 | $1.95 | $1.52 | 343,141 |
| 2017-04-12 | $1.95 | $1.96 | $1.93 | $1.95 | $1.52 | 1,598,625 |
| 2017-04-11 | $1.94 | $1.95 | $1.94 | $1.94 | $1.51 | 812,070 |
| 2017-04-10 | $1.95 | $1.95 | $1.93 | $1.93 | $1.50 | 1,864,520 |
| 2017-04-07 | $1.95 | $1.95 | $1.93 | $1.94 | $1.51 | 571,154 |
| 2017-04-06 | $1.96 | $1.97 | $1.93 | $1.94 | $1.51 | 1,281,270 |
| 2017-04-05 | $1.98 | $1.98 | $1.95 | $1.96 | $1.53 | 2,489,800 |
| 2017-04-04 | $1.95 | $1.98 | $1.95 | $1.96 | $1.53 | 1,146,062 |
| 2017-04-03 | $1.97 | $1.97 | $1.93 | $1.93 | $1.50 | 8,164 |
| 2017-03-31 | $1.97 | $1.97 | $1.93 | $1.93 | $1.50 | 20,794 |
| 2017-03-30 | $1.98 | $1.99 | $1.93 | $1.94 | $1.51 | 13,969,964 |
| 2017-03-29 | $1.98 | $1.99 | $1.97 | $1.97 | $1.54 | 656,848 |
| 2017-03-28 | $1.97 | $1.98 | $1.96 | $1.98 | $1.54 | 1,320,215 |
| 2017-03-27 | $1.99 | $1.99 | $1.95 | $1.97 | $1.54 | 4,402,130 |
| 2017-03-24 | $1.99 | $1.99 | $1.96 | $1.98 | $1.54 | 480,523 |
| 2017-03-23 | $1.98 | $1.99 | $1.96 | $1.98 | $1.54 | 483,173 |
| 2017-03-22 | $1.98 | $1.98 | $1.93 | $1.95 | $1.52 | 2,367,409 |
| 2017-03-21 | $2.00 | $2.00 | $1.95 | $1.96 | $1.53 | 1,794,259 |
| 2017-03-20 | $2.00 | $2.00 | $1.98 | $1.99 | $1.55 | 1,777,900 |
| 2017-03-17 | $2.01 | $2.01 | $1.97 | $1.97 | $1.54 | 1,682,871 |
| 2017-03-16 | $2.01 | $2.02 | $1.99 | $2.00 | $1.56 | 897,503 |
| 2017-03-15 | $1.95 | $1.97 | $1.95 | $1.97 | $1.54 | 855,398 |
| 2017-03-14 | $1.98 | $1.98 | $1.94 | $1.95 | $1.52 | 280,115 |
| 2017-03-13 | $1.96 | $1.97 | $1.96 | $1.97 | $1.54 | 407,018 |
| 2017-03-10 | $1.95 | $1.97 | $1.95 | $1.97 | $1.54 | 339,127 |
| 2017-03-09 | $1.98 | $1.98 | $1.94 | $1.94 | $1.51 | 526,308 |
| 2017-03-08 | $1.98 | $2.00 | $1.97 | $1.98 | $1.54 | 856,766 |
| 2017-03-07 | $1.97 | $2.01 | $1.97 | $2.01 | $1.57 | 2,226,650 |
| 2017-03-06 | $1.94 | $1.95 | $1.93 | $1.94 | $1.51 | 546,006 |
| 2017-03-03 | $1.96 | $1.97 | $1.95 | $1.96 | $1.53 | 430,848 |
| 2017-03-02 | $1.96 | $1.98 | $1.96 | $1.97 | $1.54 | 703,339 |
| 2017-03-01 | $2.03 | $2.03 | $1.99 | $2.01 | $1.57 | 927,709 |
| 2017-02-28 | $2.04 | $2.05 | $2.02 | $2.04 | $1.59 | 1,071,630 |
| 2017-02-27 | $2.06 | $2.06 | $2.04 | $2.04 | $1.59 | 760,331 |
| 2017-02-24 | $2.03 | $2.07 | $2.02 | $2.04 | $1.59 | 3,392,684 |
| 2017-02-23 | $1.92 | $1.95 | $1.91 | $1.93 | $1.50 | 2,674,326 |
| 2017-02-22 | $1.91 | $1.92 | $1.89 | $1.92 | $1.50 | 1,516,568 |
| 2017-02-21 | $1.91 | $1.93 | $1.89 | $1.92 | $1.50 | 971,138 |
| 2017-02-17 | $1.89 | $1.92 | $1.88 | $1.92 | $1.50 | 696,332 |
| 2017-02-16 | $1.89 | $1.90 | $1.88 | $1.89 | $1.47 | 588,131 |
| 2017-02-15 | $1.89 | $1.90 | $1.88 | $1.88 | $1.47 | 408,253 |
| 2017-02-14 | $1.87 | $1.89 | $1.85 | $1.88 | $1.47 | 1,073,852 |
| 2017-02-13 | $1.85 | $1.90 | $1.84 | $1.89 | $1.47 | 1,434,497 |
| 2017-02-10 | $1.84 | $1.85 | $1.82 | $1.83 | $1.43 | 1,141,184 |
| 2017-02-09 | $1.85 | $1.85 | $1.82 | $1.83 | $1.43 | 874,678 |
| 2017-02-08 | $1.84 | $1.85 | $1.82 | $1.83 | $1.43 | 1,785,047 |
| 2017-02-07 | $1.86 | $1.86 | $1.82 | $1.82 | $1.42 | 665,944 |
| 2017-02-06 | $1.84 | $1.85 | $1.82 | $1.84 | $1.43 | 2,040,314 |
| 2017-02-03 | $1.85 | $1.86 | $1.81 | $1.82 | $1.42 | 3,135,989 |
| 2017-02-02 | $1.86 | $1.86 | $1.83 | $1.84 | $1.43 | 1,677,567 |
| 2017-02-01 | $1.81 | $1.90 | $1.81 | $1.88 | $1.47 | 2,981,434 |
| 2017-01-31 | $1.85 | $1.85 | $1.81 | $1.81 | $1.41 | 1,879,506 |
| 2017-01-30 | $1.85 | $1.85 | $1.82 | $1.83 | $1.43 | 1,405,278 |
| 2017-01-27 | $1.83 | $1.86 | $1.80 | $1.85 | $1.44 | 1,512,261 |
| 2017-01-26 | $1.80 | $1.84 | $1.77 | $1.83 | $1.43 | 2,456,882 |
| 2017-01-25 | $1.80 | $1.81 | $1.76 | $1.78 | $1.39 | 1,201,767 |
| 2017-01-24 | $1.82 | $1.83 | $1.77 | $1.79 | $1.40 | 3,465,154 |
| 2017-01-23 | $1.85 | $1.85 | $1.79 | $1.80 | $1.40 | 3,934,613 |
| 2017-01-20 | $1.85 | $1.87 | $1.82 | $1.85 | $1.44 | 1,695,830 |
| 2017-01-19 | $1.86 | $1.86 | $1.81 | $1.83 | $1.43 | 937,743 |
| 2017-01-18 | $1.84 | $1.87 | $1.84 | $1.86 | $1.45 | 518,300 |
| 2017-01-17 | $1.86 | $1.88 | $1.84 | $1.85 | $1.44 | 1,041,842 |
| 2017-01-13 | $1.87 | $1.89 | $1.86 | $1.88 | $1.47 | 1,208,226 |
| 2017-01-12 | $1.88 | $1.88 | $1.84 | $1.87 | $1.46 | 3,913,825 |
| 2017-01-11 | $1.85 | $1.88 | $1.83 | $1.87 | $1.46 | 1,350,813 |
| 2017-01-10 | $1.83 | $1.85 | $1.82 | $1.85 | $1.44 | 870,588 |
| 2017-01-09 | $1.82 | $1.85 | $1.80 | $1.83 | $1.43 | 1,677,994 |
| 2017-01-06 | $1.80 | $1.82 | $1.80 | $1.80 | $1.40 | 1,099,315 |
| 2017-01-05 | $1.80 | $1.81 | $1.78 | $1.78 | $1.39 | 1,406,510 |
| 2017-01-04 | $1.78 | $1.80 | $1.76 | $1.76 | $1.37 | 1,363,275 |
| 2017-01-03 | $1.76 | $1.79 | $1.76 | $1.78 | $1.39 | 948,767 |
| 2016-12-30 | $1.75 | $1.78 | $1.74 | $1.75 | $1.36 | 2,078,721 |
| 2016-12-29 | $1.77 | $1.78 | $1.75 | $1.75 | $1.36 | 929,318 |
| 2016-12-28 | $1.79 | $1.79 | $1.76 | $1.77 | $1.38 | 950,030 |
| 2016-12-27 | $1.78 | $1.79 | $1.76 | $1.77 | $1.38 | 1,208,773 |
| 2016-12-23 | $1.78 | $1.79 | $1.77 | $1.78 | $1.39 | 1,206,580 |
| 2016-12-22 | $1.81 | $1.81 | $1.78 | $1.79 | $1.40 | 729,000 |
| 2016-12-21 | $1.80 | $1.81 | $1.79 | $1.80 | $1.40 | 818,517 |
| 2016-12-20 | $1.78 | $1.82 | $1.78 | $1.80 | $1.40 | 508,269 |
| 2016-12-19 | $1.83 | $1.84 | $1.78 | $1.79 | $1.40 | 1,370,476 |
| 2016-12-16 | $1.82 | $1.82 | $1.80 | $1.80 | $1.40 | 653,202 |
| 2016-12-15 | $1.79 | $1.83 | $1.79 | $1.83 | $1.43 | 693,621 |
| 2016-12-14 | $1.79 | $1.81 | $1.79 | $1.79 | $1.40 | 639,200 |
| 2016-12-13 | $1.81 | $1.83 | $1.79 | $1.81 | $1.41 | 752,860 |
| 2016-12-12 | $1.82 | $1.83 | $1.81 | $1.83 | $1.43 | 384,283 |
| 2016-12-09 | $1.84 | $1.85 | $1.82 | $1.82 | $1.42 | 128,197 |
| 2016-12-08 | $1.81 | $1.85 | $1.81 | $1.85 | $1.44 | 244,221 |
| 2016-12-07 | $1.80 | $1.83 | $1.80 | $1.83 | $1.43 | 601,071 |
| 2016-12-06 | $1.79 | $1.81 | $1.79 | $1.81 | $1.41 | 375,644 |
| 2016-12-05 | $1.78 | $1.80 | $1.78 | $1.78 | $1.39 | 617,800 |
| 2016-12-02 | $1.81 | $1.81 | $1.79 | $1.81 | $1.41 | 769,078 |
| 2016-12-01 | $1.81 | $1.83 | $1.77 | $1.78 | $1.39 | 1,199,926 |
| 2016-11-30 | $1.82 | $1.82 | $1.80 | $1.82 | $1.42 | 703,186 |
| 2016-11-29 | $1.82 | $1.83 | $1.81 | $1.83 | $1.43 | 354,533 |
| 2016-11-28 | $1.83 | $1.83 | $1.82 | $1.82 | $1.42 | 286,877 |
| 2016-11-25 | $1.84 | $1.84 | $1.82 | $1.84 | $1.43 | 268,644 |
| 2016-11-23 | $1.84 | $1.85 | $1.83 | $1.85 | $1.44 | 333,295 |
| 2016-11-22 | $1.85 | $1.85 | $1.81 | $1.83 | $1.43 | 1,422,082 |
| 2016-11-21 | $1.84 | $1.84 | $1.83 | $1.84 | $1.43 | 408,811 |
| 2016-11-18 | $1.81 | $1.87 | $1.80 | $1.86 | $1.45 | 1,906,880 |
| 2016-11-17 | $1.82 | $1.82 | $1.79 | $1.80 | $1.40 | 290,740 |
| 2016-11-16 | $1.79 | $1.80 | $1.79 | $1.79 | $1.40 | 659,876 |
| 2016-11-15 | $1.79 | $1.81 | $1.79 | $1.81 | $1.41 | 453,130 |
| 2016-11-14 | $1.80 | $1.80 | $1.79 | $1.80 | $1.40 | 339,212 |
| 2016-11-11 | $1.80 | $1.80 | $1.78 | $1.79 | $1.40 | 841,966 |
| 2016-11-10 | $1.85 | $1.85 | $1.82 | $1.82 | $1.42 | 644,047 |
| 2016-11-09 | $1.84 | $1.86 | $1.84 | $1.84 | $1.43 | 348,135 |
| 2016-11-08 | $1.86 | $1.88 | $1.86 | $1.87 | $1.46 | 481,004 |
| 2016-11-07 | $1.85 | $1.88 | $1.85 | $1.88 | $1.47 | 521,623 |
| 2016-11-04 | $1.85 | $1.86 | $1.84 | $1.84 | $1.43 | 574,426 |
| 2016-11-03 | $1.87 | $1.88 | $1.85 | $1.85 | $1.44 | 375,773 |
| 2016-11-02 | $1.90 | $1.92 | $1.86 | $1.87 | $1.46 | 1,277,543 |
| 2016-11-01 | $1.91 | $1.93 | $1.88 | $1.92 | $1.50 | 1,870,416 |
| 2016-10-31 | $1.89 | $1.90 | $1.88 | $1.90 | $1.48 | 582,090 |
| 2016-10-28 | $1.87 | $1.88 | $1.87 | $1.87 | $1.46 | 719,455 |
| 2016-10-27 | $1.86 | $1.87 | $1.84 | $1.84 | $1.43 | 517,720 |
| 2016-10-26 | $1.88 | $1.88 | $1.83 | $1.83 | $1.43 | 1,586,479 |
| 2016-10-25 | $1.89 | $1.90 | $1.88 | $1.89 | $1.47 | 1,019,927 |
| 2016-10-24 | $1.87 | $1.92 | $1.86 | $1.90 | $1.48 | 3,876,412 |
| 2016-10-21 | $1.84 | $1.86 | $1.84 | $1.85 | $1.44 | 757,163 |
| 2016-10-20 | $1.86 | $1.89 | $1.84 | $1.84 | $1.43 | 1,213,678 |
| 2016-10-19 | $1.88 | $1.88 | $1.86 | $1.86 | $1.45 | 600,490 |
| 2016-10-18 | $1.87 | $1.89 | $1.87 | $1.89 | $1.47 | 658,689 |
| 2016-10-17 | $1.87 | $1.88 | $1.86 | $1.87 | $1.46 | 476,577 |
| 2016-10-14 | $1.87 | $1.90 | $1.86 | $1.88 | $1.47 | 531,823 |
| 2016-10-13 | $1.86 | $1.86 | $1.84 | $1.85 | $1.44 | 828,108 |
| 2016-10-12 | $1.86 | $1.89 | $1.86 | $1.88 | $1.47 | 972,551 |
| 2016-10-11 | $1.85 | $1.91 | $1.85 | $1.87 | $1.46 | 1,915,300 |
| 2016-10-10 | $1.86 | $1.87 | $1.85 | $1.87 | $1.46 | 447,961 |
| 2016-10-07 | $1.86 | $1.86 | $1.82 | $1.84 | $1.43 | 709,883 |
| 2016-10-06 | $1.85 | $1.85 | $1.82 | $1.83 | $1.43 | 825,156 |
| 2016-10-05 | $1.86 | $1.86 | $1.83 | $1.83 | $1.43 | 817,662 |
| 2016-10-04 | $1.84 | $1.86 | $1.83 | $1.84 | $1.43 | 796,069 |
| 2016-10-03 | $1.85 | $1.87 | $1.84 | $1.84 | $1.43 | 744,322 |
| 2016-09-30 | $1.85 | $1.88 | $1.85 | $1.85 | $1.44 | 1,135,048 |
| 2016-09-29 | $1.85 | $1.86 | $1.84 | $1.85 | $1.44 | 632,653 |
| 2016-09-28 | $1.87 | $1.88 | $1.84 | $1.85 | $1.44 | 715,917 |
| 2016-09-27 | $1.85 | $1.86 | $1.84 | $1.85 | $1.44 | 852,262 |
| 2016-09-26 | $1.86 | $1.87 | $1.85 | $1.85 | $1.44 | 498,565 |
| 2016-09-23 | $1.88 | $1.88 | $1.86 | $1.87 | $1.46 | 595,158 |
| 2016-09-22 | $1.89 | $1.90 | $1.88 | $1.88 | $1.47 | 694,340 |
| 2016-09-21 | $1.88 | $1.89 | $1.86 | $1.89 | $1.47 | 716,596 |
| 2016-09-20 | $1.85 | $1.86 | $1.84 | $1.85 | $1.44 | 618,906 |
| 2016-09-19 | $1.84 | $1.85 | $1.83 | $1.84 | $1.43 | 543,830 |
| 2016-09-16 | $1.83 | $1.85 | $1.82 | $1.83 | $1.43 | 425,020 |
| 2016-09-15 | $1.82 | $1.84 | $1.82 | $1.82 | $1.42 | 482,850 |
| 2016-09-14 | $1.83 | $1.83 | $1.82 | $1.83 | $1.43 | 496,561 |
| 2016-09-13 | $1.85 | $1.86 | $1.83 | $1.83 | $1.43 | 391,317 |
| 2016-09-12 | $1.85 | $1.87 | $1.85 | $1.87 | $1.46 | 342,630 |
| 2016-09-09 | $1.85 | $1.87 | $1.85 | $1.86 | $1.45 | 418,129 |
| 2016-09-08 | $1.90 | $1.91 | $1.87 | $1.87 | $1.46 | 627,366 |
| 2016-09-07 | $1.91 | $1.93 | $1.89 | $1.90 | $1.48 | 2,003,187 |
| 2016-09-06 | $1.90 | $1.91 | $1.89 | $1.89 | $1.47 | 554,290 |
| 2016-09-02 | $1.88 | $1.89 | $1.86 | $1.87 | $1.46 | 684,159 |
| 2016-09-01 | $1.88 | $1.88 | $1.85 | $1.86 | $1.45 | 2,314,277 |
| 2016-08-31 | $1.86 | $1.87 | $1.85 | $1.86 | $1.45 | 498,150 |
| 2016-08-30 | $1.88 | $1.90 | $1.86 | $1.88 | $1.47 | 717,261 |
| 2016-08-29 | $1.87 | $1.90 | $1.87 | $1.87 | $1.46 | 692,392 |
| 2016-08-26 | $1.92 | $1.92 | $1.87 | $1.89 | $1.47 | 654,054 |
| 2016-08-25 | $1.91 | $1.94 | $1.90 | $1.90 | $1.48 | 462,858 |
| 2016-08-24 | $1.86 | $1.88 | $1.85 | $1.88 | $1.47 | 1,024,150 |
| 2016-08-23 | $1.84 | $1.87 | $1.84 | $1.87 | $1.46 | 1,125,954 |
| 2016-08-22 | $1.86 | $1.87 | $1.83 | $1.84 | $1.43 | 648,429 |
| 2016-08-19 | $1.88 | $1.89 | $1.86 | $1.87 | $1.46 | 537,886 |
| 2016-08-18 | $1.89 | $1.90 | $1.87 | $1.89 | $1.47 | 513,582 |
| 2016-08-17 | $1.88 | $1.90 | $1.88 | $1.90 | $1.48 | 475,866 |
| 2016-08-16 | $1.90 | $1.92 | $1.88 | $1.91 | $1.49 | 1,086,047 |
| 2016-08-15 | $1.94 | $1.94 | $1.91 | $1.93 | $1.50 | 521,662 |
| 2016-08-12 | $1.96 | $1.97 | $1.93 | $1.93 | $1.50 | 654,669 |
| 2016-08-11 | $1.94 | $1.96 | $1.94 | $1.96 | $1.53 | 454,838 |
| 2016-08-10 | $1.94 | $1.94 | $1.93 | $1.94 | $1.51 | 334,488 |
| 2016-08-09 | $1.93 | $1.93 | $1.91 | $1.93 | $1.50 | 575,893 |
| 2016-08-08 | $1.94 | $1.95 | $1.89 | $1.90 | $1.48 | 946,408 |
| 2016-08-05 | $1.92 | $1.94 | $1.92 | $1.93 | $1.50 | 668,697 |
| 2016-08-04 | $1.91 | $1.92 | $1.91 | $1.92 | $1.50 | 1,045,913 |
| 2016-08-03 | $1.90 | $1.90 | $1.88 | $1.89 | $1.47 | 777,562 |
| 2016-08-02 | $1.93 | $1.95 | $1.90 | $1.90 | $1.48 | 1,311,088 |
| 2016-08-01 | $1.91 | $1.94 | $1.89 | $1.94 | $1.51 | 575,558 |
| 2016-07-29 | $1.91 | $1.91 | $1.88 | $1.89 | $1.47 | 1,113,836 |
| 2016-07-28 | $1.92 | $1.93 | $1.89 | $1.91 | $1.49 | 1,864,041 |
| 2016-07-27 | $1.99 | $1.99 | $1.90 | $1.90 | $1.48 | 5,204,979 |
| 2016-07-26 | $1.97 | $2.00 | $1.97 | $1.99 | $1.55 | 1,789,211 |
| 2016-07-25 | $1.98 | $1.98 | $1.95 | $1.95 | $1.52 | 328,176 |
| 2016-07-22 | $1.99 | $1.99 | $1.97 | $1.98 | $1.54 | 634,573 |
| 2016-07-21 | $2.00 | $2.01 | $1.99 | $2.00 | $1.56 | 703,506 |
| 2016-07-20 | $1.99 | $1.99 | $1.96 | $1.98 | $1.54 | 469,470 |
| 2016-07-19 | $2.00 | $2.00 | $1.96 | $1.96 | $1.53 | 1,901,831 |
| 2016-07-18 | $2.02 | $2.02 | $2.00 | $2.01 | $1.57 | 591,015 |
| 2016-07-15 | $2.01 | $2.01 | $1.99 | $2.00 | $1.56 | 1,145,598 |
| 2016-07-14 | $2.03 | $2.03 | $1.99 | $2.01 | $1.57 | 1,016,130 |
| 2016-07-13 | $2.02 | $2.02 | $1.99 | $2.00 | $1.56 | 1,842,311 |
| 2016-07-12 | $2.02 | $2.04 | $2.00 | $2.01 | $1.57 | 4,180,831 |
| 2016-07-11 | $2.04 | $2.11 | $2.04 | $2.09 | $1.58 | 1,556,626 |
| 2016-07-08 | $2.02 | $2.02 | $1.99 | $2.01 | $1.52 | 386,476 |
| 2016-07-07 | $1.95 | $2.02 | $1.95 | $2.01 | $1.52 | 942,082 |
| 2016-07-06 | $1.94 | $1.96 | $1.93 | $1.95 | $1.47 | 550,860 |
| 2016-07-05 | $1.96 | $1.98 | $1.95 | $1.97 | $1.49 | 301,057 |
| 2016-07-01 | $1.98 | $2.00 | $1.97 | $1.98 | $1.50 | 692,283 |
| 2016-06-30 | $1.98 | $1.99 | $1.98 | $1.99 | $1.50 | 339,776 |
| 2016-06-29 | $2.00 | $2.00 | $1.99 | $2.00 | $1.51 | 334,017 |
| 2016-06-28 | $1.93 | $2.00 | $1.93 | $1.99 | $1.50 | 909,434 |
| 2016-06-27 | $1.94 | $1.96 | $1.92 | $1.96 | $1.48 | 630,253 |
| 2016-06-24 | $1.89 | $1.93 | $1.89 | $1.92 | $1.45 | 467,520 |
| 2016-06-23 | $1.99 | $2.00 | $1.98 | $1.99 | $1.50 | 1,206,660 |
| 2016-06-22 | $1.95 | $1.97 | $1.95 | $1.96 | $1.48 | 490,365 |
| 2016-06-21 | $1.93 | $1.95 | $1.91 | $1.95 | $1.47 | 1,409,269 |
| 2016-06-20 | $1.93 | $1.96 | $1.93 | $1.94 | $1.47 | 461,359 |
| 2016-06-17 | $1.92 | $1.92 | $1.89 | $1.90 | $1.44 | 716,896 |
| 2016-06-16 | $1.90 | $1.91 | $1.87 | $1.88 | $1.42 | 2,288,592 |
| 2016-06-15 | $1.92 | $1.95 | $1.92 | $1.93 | $1.46 | 816,229 |
| 2016-06-14 | $1.92 | $1.93 | $1.90 | $1.91 | $1.44 | 807,525 |
| 2016-06-13 | $1.92 | $1.96 | $1.90 | $1.96 | $1.48 | 774,209 |
| 2016-06-10 | $1.96 | $1.98 | $1.95 | $1.95 | $1.47 | 1,214,452 |
| 2016-06-09 | $1.96 | $2.02 | $1.96 | $2.01 | $1.52 | 690,797 |
| 2016-06-08 | $1.96 | $2.02 | $1.94 | $2.02 | $1.53 | 1,006,868 |
| 2016-06-07 | $1.92 | $1.96 | $1.92 | $1.96 | $1.48 | 534,783 |
| 2016-06-06 | $1.90 | $1.95 | $1.90 | $1.92 | $1.45 | 798,500 |
| 2016-06-03 | $1.92 | $1.92 | $1.90 | $1.91 | $1.44 | 295,174 |
| 2016-06-02 | $1.87 | $1.92 | $1.87 | $1.92 | $1.45 | 475,333 |
| 2016-06-01 | $1.87 | $1.91 | $1.87 | $1.89 | $1.43 | 323,010 |
| 2016-05-31 | $1.88 | $1.90 | $1.87 | $1.88 | $1.42 | 642,846 |
| 2016-05-27 | $1.87 | $1.90 | $1.87 | $1.89 | $1.43 | 417,792 |
| 2016-05-26 | $1.86 | $1.89 | $1.86 | $1.88 | $1.42 | 339,702 |
| 2016-05-25 | $1.84 | $1.87 | $1.84 | $1.86 | $1.41 | 408,737 |
| 2016-05-24 | $1.81 | $1.83 | $1.80 | $1.83 | $1.38 | 1,569,032 |
| 2016-05-23 | $1.82 | $1.83 | $1.79 | $1.81 | $1.37 | 1,640,961 |
| 2016-05-20 | $1.77 | $1.80 | $1.77 | $1.80 | $1.36 | 353,098 |
| 2016-05-19 | $1.78 | $1.79 | $1.76 | $1.76 | $1.33 | 663,870 |
| 2016-05-18 | $1.78 | $1.80 | $1.77 | $1.80 | $1.36 | 732,876 |
| 2016-05-17 | $1.79 | $1.80 | $1.78 | $1.79 | $1.35 | 723,608 |
| 2016-05-16 | $1.79 | $1.80 | $1.78 | $1.80 | $1.36 | 682,762 |
| 2016-05-13 | $1.77 | $1.77 | $1.75 | $1.75 | $1.32 | 544,619 |
| 2016-05-12 | $1.80 | $1.80 | $1.77 | $1.77 | $1.34 | 992,695 |
| 2016-05-11 | $1.83 | $1.83 | $1.79 | $1.81 | $1.37 | 1,224,756 |
| 2016-05-10 | $1.80 | $1.80 | $1.77 | $1.78 | $1.35 | 1,002,247 |
| 2016-05-09 | $1.77 | $1.81 | $1.77 | $1.81 | $1.37 | 705,997 |
| 2016-05-06 | $1.79 | $1.79 | $1.78 | $1.78 | $1.35 | 814,965 |
| 2016-05-05 | $1.77 | $1.81 | $1.75 | $1.80 | $1.36 | 1,138,961 |
| 2016-05-04 | $1.76 | $1.80 | $1.76 | $1.80 | $1.36 | 2,392,685 |
| 2016-05-03 | $1.82 | $1.82 | $1.78 | $1.78 | $1.35 | 3,218,983 |
| 2016-05-02 | $1.88 | $1.88 | $1.85 | $1.85 | $1.40 | 823,824 |
| 2016-04-29 | $1.87 | $1.89 | $1.86 | $1.89 | $1.43 | 890,933 |
| 2016-04-28 | $1.91 | $1.91 | $1.88 | $1.89 | $1.43 | 1,295,158 |
| 2016-04-27 | $1.95 | $1.97 | $1.95 | $1.95 | $1.47 | 921,005 |
| 2016-04-26 | $1.98 | $2.00 | $1.98 | $1.99 | $1.50 | 168,842 |
| 2016-04-25 | $1.98 | $2.00 | $1.97 | $1.99 | $1.50 | 1,084,024 |
| 2016-04-22 | $1.97 | $1.99 | $1.96 | $1.99 | $1.50 | 782,744 |
| 2016-04-21 | $2.00 | $2.00 | $1.95 | $1.97 | $1.49 | 752,383 |
| 2016-04-20 | $2.01 | $2.01 | $1.99 | $2.00 | $1.51 | 896,126 |
| 2016-04-19 | $2.02 | $2.03 | $2.00 | $2.03 | $1.53 | 1,170,467 |
| 2016-04-18 | $2.01 | $2.05 | $2.01 | $2.04 | $1.54 | 556,246 |
| 2016-04-15 | $2.02 | $2.02 | $2.00 | $2.00 | $1.51 | 523,530 |
| 2016-04-14 | $2.02 | $2.03 | $2.00 | $2.02 | $1.53 | 586,171 |
| 2016-04-13 | $2.02 | $2.05 | $2.02 | $2.04 | $1.54 | 966,200 |
| 2016-04-12 | $2.04 | $2.05 | $2.01 | $2.04 | $1.54 | 849,228 |
| 2016-04-11 | $2.01 | $2.01 | $1.99 | $2.00 | $1.51 | 79,545 |
| 2016-04-08 | $2.00 | $2.03 | $2.00 | $2.00 | $1.51 | 235,284 |
| 2016-04-07 | $1.99 | $2.00 | $1.96 | $1.98 | $1.50 | 895,831 |
| 2016-04-06 | $2.04 | $2.04 | $1.98 | $2.02 | $1.53 | 3,127,182 |
| 2016-04-05 | $2.09 | $2.09 | $2.04 | $2.07 | $1.56 | 1,031,169 |
| 2016-04-04 | $2.12 | $2.12 | $2.09 | $2.09 | $1.58 | 268,125 |
| 2016-04-01 | $2.08 | $2.13 | $2.07 | $2.13 | $1.61 | 821,956 |
| 2016-03-31 | $2.12 | $2.12 | $2.08 | $2.08 | $1.57 | 769,590 |
| 2016-03-30 | $2.12 | $2.13 | $2.11 | $2.11 | $1.60 | 2,123,220 |
| 2016-03-29 | $2.07 | $2.07 | $2.03 | $2.05 | $1.55 | 499,950 |
| 2016-03-28 | $2.11 | $2.11 | $2.05 | $2.07 | $1.56 | 478,987 |
| 2016-03-24 | $2.10 | $2.12 | $2.07 | $2.11 | $1.60 | 1,487,847 |
| 2016-03-23 | $2.10 | $2.13 | $2.08 | $2.09 | $1.58 | 1,354,526 |
| 2016-03-22 | $2.10 | $2.14 | $2.10 | $2.11 | $1.60 | 1,377,588 |
| 2016-03-21 | $2.11 | $2.12 | $2.09 | $2.10 | $1.59 | 268,241 |
| 2016-03-18 | $2.11 | $2.14 | $2.10 | $2.12 | $1.60 | 876,631 |
| 2016-03-17 | $2.13 | $2.13 | $2.09 | $2.10 | $1.59 | 678,101 |
| 2016-03-16 | $2.07 | $2.13 | $2.05 | $2.13 | $1.61 | 1,234,599 |
| 2016-03-15 | $2.06 | $2.08 | $2.04 | $2.06 | $1.56 | 398,145 |
| 2016-03-14 | $2.14 | $2.14 | $2.09 | $2.09 | $1.58 | 643,923 |
| 2016-03-11 | $2.10 | $2.14 | $2.10 | $2.14 | $1.62 | 588,359 |
| 2016-03-10 | $2.07 | $2.10 | $2.06 | $2.09 | $1.58 | 974,730 |
| 2016-03-09 | $2.05 | $2.06 | $2.03 | $2.05 | $1.55 | 668,248 |
| 2016-03-08 | $2.07 | $2.09 | $2.04 | $2.06 | $1.56 | 308,912 |
| 2016-03-07 | $2.10 | $2.12 | $2.09 | $2.11 | $1.60 | 393,582 |
| 2016-03-04 | $2.09 | $2.12 | $2.09 | $2.12 | $1.60 | 673,796 |
| 2016-03-03 | $2.10 | $2.11 | $2.09 | $2.10 | $1.59 | 458,097 |
| 2016-03-02 | $2.07 | $2.10 | $2.07 | $2.08 | $1.57 | 589,254 |
| 2016-03-01 | $2.07 | $2.10 | $2.07 | $2.08 | $1.57 | 1,223,553 |
| 2016-02-29 | $2.06 | $2.08 | $2.06 | $2.07 | $1.56 | 481,674 |
| 2016-02-26 | $2.07 | $2.07 | $2.05 | $2.05 | $1.55 | 453,919 |
| 2016-02-25 | $2.02 | $2.05 | $2.02 | $2.05 | $1.55 | 791,169 |
| 2016-02-24 | $2.00 | $2.02 | $1.99 | $2.01 | $1.52 | 555,280 |
| 2016-02-23 | $2.06 | $2.06 | $2.02 | $2.03 | $1.53 | 710,362 |
| 2016-02-22 | $2.07 | $2.08 | $2.05 | $2.06 | $1.56 | 1,113,540 |
| 2016-02-19 | $2.05 | $2.07 | $2.04 | $2.05 | $1.55 | 478,775 |
| 2016-02-18 | $2.06 | $2.10 | $2.05 | $2.09 | $1.58 | 1,236,695 |
| 2016-02-17 | $2.00 | $2.07 | $1.99 | $2.06 | $1.56 | 1,292,412 |
| 2016-02-16 | $1.94 | $2.00 | $1.93 | $2.00 | $1.51 | 398,318 |
| 2016-02-12 | $1.94 | $1.96 | $1.91 | $1.93 | $1.46 | 826,224 |
| 2016-02-11 | $1.91 | $1.94 | $1.91 | $1.94 | $1.47 | 675,389 |
| 2016-02-10 | $1.95 | $1.98 | $1.94 | $1.97 | $1.49 | 395,924 |
| 2016-02-09 | $1.96 | $1.96 | $1.93 | $1.93 | $1.46 | 421,908 |
| 2016-02-08 | $1.99 | $1.99 | $1.96 | $1.96 | $1.48 | 627,483 |
| 2016-02-05 | $1.99 | $2.01 | $1.99 | $2.00 | $1.51 | 720,593 |
| 2016-02-04 | $1.97 | $1.99 | $1.97 | $1.99 | $1.50 | 508,429 |
| 2016-02-03 | $1.96 | $1.98 | $1.93 | $1.98 | $1.50 | 384,410 |
| 2016-02-02 | $1.98 | $1.99 | $1.97 | $1.97 | $1.49 | 849,003 |
| 2016-02-01 | $1.95 | $1.99 | $1.92 | $1.99 | $1.50 | 843,566 |
| 2016-01-29 | $1.92 | $1.97 | $1.91 | $1.96 | $1.48 | 846,513 |
| 2016-01-28 | $1.88 | $1.96 | $1.88 | $1.95 | $1.47 | 1,953,808 |
| 2016-01-27 | $1.77 | $1.82 | $1.77 | $1.82 | $1.38 | 2,636,859 |
| 2016-01-26 | $1.76 | $1.77 | $1.73 | $1.75 | $1.32 | 1,002,396 |
| 2016-01-25 | $1.72 | $1.72 | $1.71 | $1.71 | $1.29 | 587,352 |
| 2016-01-22 | $1.72 | $1.72 | $1.70 | $1.71 | $1.29 | 388,099 |
| 2016-01-21 | $1.67 | $1.69 | $1.67 | $1.67 | $1.26 | 420,796 |
| 2016-01-20 | $1.66 | $1.68 | $1.64 | $1.68 | $1.27 | 741,644 |
| 2016-01-19 | $1.67 | $1.69 | $1.67 | $1.69 | $1.28 | 506,095 |
| 2016-01-15 | $1.69 | $1.69 | $1.66 | $1.66 | $1.25 | 1,356,889 |
| 2016-01-14 | $1.67 | $1.75 | $1.66 | $1.75 | $1.32 | 1,866,772 |
| 2016-01-13 | $1.66 | $1.67 | $1.66 | $1.67 | $1.26 | 4,960,953 |
| 2016-01-12 | $1.68 | $1.69 | $1.65 | $1.67 | $1.26 | 1,528,055 |
| 2016-01-11 | $1.67 | $1.68 | $1.64 | $1.68 | $1.27 | 4,235,689 |
| 2016-01-08 | $1.73 | $1.73 | $1.67 | $1.69 | $1.28 | 1,128,983 |
| 2016-01-07 | $1.72 | $1.73 | $1.68 | $1.70 | $1.29 | 1,904,686 |
| 2016-01-06 | $1.78 | $1.79 | $1.76 | $1.76 | $1.33 | 404,261 |
| 2016-01-05 | $1.80 | $1.82 | $1.77 | $1.78 | $1.35 | 684,371 |
| 2016-01-04 | $1.84 | $1.85 | $1.78 | $1.79 | $1.35 | 2,720,309 |
| 2015-12-31 | $1.87 | $1.89 | $1.86 | $1.88 | $1.42 | 221,551 |
| 2015-12-30 | $1.89 | $1.89 | $1.86 | $1.86 | $1.41 | 252,823 |
| 2015-12-29 | $1.90 | $1.91 | $1.88 | $1.90 | $1.44 | 533,495 |
| 2015-12-28 | $1.93 | $1.93 | $1.89 | $1.91 | $1.44 | 390,364 |
| 2015-12-24 | $1.94 | $1.95 | $1.92 | $1.92 | $1.45 | 219,140 |
| 2015-12-23 | $1.93 | $1.95 | $1.91 | $1.95 | $1.47 | 604,285 |
| 2015-12-22 | $1.91 | $1.92 | $1.90 | $1.91 | $1.44 | 719,936 |
| 2015-12-21 | $1.93 | $1.94 | $1.92 | $1.93 | $1.46 | 469,362 |
| 2015-12-18 | $1.86 | $1.89 | $1.86 | $1.89 | $1.43 | 2,379,781 |
| 2015-12-17 | $1.89 | $1.91 | $1.87 | $1.88 | $1.42 | 722,682 |
| 2015-12-16 | $1.85 | $1.87 | $1.83 | $1.87 | $1.41 | 696,536 |
| 2015-12-15 | $1.82 | $1.85 | $1.81 | $1.84 | $1.39 | 1,062,541 |
| 2015-12-14 | $1.82 | $1.83 | $1.79 | $1.83 | $1.38 | 659,470 |
| 2015-12-11 | $1.79 | $1.81 | $1.78 | $1.79 | $1.35 | 454,327 |
| 2015-12-10 | $1.79 | $1.80 | $1.79 | $1.80 | $1.36 | 348,530 |
| 2015-12-09 | $1.80 | $1.81 | $1.76 | $1.76 | $1.33 | 1,301,681 |
| 2015-12-08 | $1.84 | $1.85 | $1.83 | $1.83 | $1.38 | 511,076 |
| 2015-12-07 | $1.88 | $1.89 | $1.87 | $1.88 | $1.42 | 412,796 |
| 2015-12-04 | $1.86 | $1.88 | $1.85 | $1.88 | $1.42 | 527,409 |
| 2015-12-03 | $1.90 | $1.90 | $1.87 | $1.87 | $1.41 | 574,567 |
| 2015-12-02 | $1.88 | $1.90 | $1.87 | $1.88 | $1.42 | 1,353,793 |
| 2015-12-01 | $1.89 | $1.91 | $1.87 | $1.90 | $1.44 | 2,266,394 |
| 2015-11-30 | $1.86 | $1.87 | $1.83 | $1.85 | $1.40 | 1,269,664 |
| 2015-11-27 | $1.88 | $1.88 | $1.84 | $1.87 | $1.41 | 195,166 |
| 2015-11-25 | $1.82 | $1.89 | $1.82 | $1.89 | $1.43 | 1,432,748 |
| 2015-11-24 | $1.89 | $1.89 | $1.86 | $1.88 | $1.42 | 800,093 |
| 2015-11-23 | $1.96 | $1.96 | $1.91 | $1.92 | $1.45 | 1,823,859 |
| 2015-11-20 | $1.95 | $1.97 | $1.94 | $1.97 | $1.49 | 2,160,609 |
| 2015-11-19 | $1.92 | $1.95 | $1.91 | $1.92 | $1.45 | 1,903,107 |
| 2015-11-18 | $1.89 | $1.91 | $1.86 | $1.91 | $1.44 | 1,350,515 |
| 2015-11-17 | $1.89 | $1.93 | $1.89 | $1.91 | $1.44 | 1,348,728 |
| 2015-11-16 | $1.82 | $1.84 | $1.81 | $1.84 | $1.39 | 1,372,138 |
| 2015-11-13 | $1.85 | $1.86 | $1.83 | $1.85 | $1.40 | 1,498,774 |
| 2015-11-12 | $1.88 | $1.89 | $1.87 | $1.88 | $1.42 | 1,770,127 |
| 2015-11-11 | $1.89 | $1.90 | $1.88 | $1.90 | $1.44 | 1,755,175 |
| 2015-11-10 | $1.89 | $1.91 | $1.87 | $1.90 | $1.44 | 1,645,686 |
| 2015-11-09 | $1.90 | $1.94 | $1.90 | $1.94 | $1.47 | 1,931,650 |
| 2015-11-06 | $1.93 | $1.96 | $1.92 | $1.95 | $1.47 | 2,947,229 |
| 2015-11-05 | $1.97 | $1.97 | $1.95 | $1.97 | $1.49 | 430,089 |
| 2015-11-04 | $1.95 | $1.99 | $1.94 | $1.99 | $1.50 | 1,790,773 |
| 2015-11-03 | $1.90 | $1.94 | $1.90 | $1.93 | $1.46 | 790,150 |
| 2015-11-02 | $1.86 | $1.88 | $1.85 | $1.87 | $1.41 | 1,139,394 |
| 2015-10-30 | $1.86 | $1.87 | $1.84 | $1.85 | $1.40 | 805,261 |
| 2015-10-29 | $1.86 | $1.88 | $1.81 | $1.85 | $1.40 | 713,630 |
| 2015-10-28 | $1.90 | $1.96 | $1.86 | $1.87 | $1.41 | 1,844,578 |
| 2015-10-27 | $1.93 | $1.95 | $1.91 | $1.92 | $1.45 | 690,455 |
| 2015-10-26 | $1.95 | $1.95 | $1.94 | $1.94 | $1.47 | 286,216 |
| 2015-10-23 | $1.94 | $1.96 | $1.92 | $1.93 | $1.46 | 781,598 |
| 2015-10-22 | $1.90 | $1.92 | $1.90 | $1.92 | $1.45 | 570,677 |
| 2015-10-21 | $1.90 | $1.90 | $1.86 | $1.86 | $1.41 | 1,420,155 |
| 2015-10-20 | $1.95 | $1.95 | $1.91 | $1.91 | $1.44 | 459,874 |
| 2015-10-19 | $1.95 | $1.97 | $1.94 | $1.94 | $1.47 | 1,403,578 |
| 2015-10-16 | $1.95 | $1.95 | $1.90 | $1.92 | $1.45 | 2,310,369 |
| 2015-10-15 | $1.96 | $1.98 | $1.94 | $1.96 | $1.48 | 3,345,710 |
| 2015-10-14 | $1.85 | $1.91 | $1.84 | $1.90 | $1.44 | 2,988,665 |
| 2015-10-13 | $1.77 | $1.83 | $1.77 | $1.82 | $1.38 | 2,021,529 |
| 2015-10-12 | $1.78 | $1.78 | $1.76 | $1.77 | $1.34 | 1,027,998 |
| 2015-10-09 | $1.79 | $1.80 | $1.75 | $1.76 | $1.33 | 887,115 |
| 2015-10-08 | $1.75 | $1.78 | $1.74 | $1.78 | $1.35 | 526,867 |
| 2015-10-07 | $1.75 | $1.79 | $1.75 | $1.77 | $1.34 | 769,127 |
| 2015-10-06 | $1.74 | $1.75 | $1.73 | $1.73 | $1.31 | 441,866 |
| 2015-10-05 | $1.69 | $1.75 | $1.69 | $1.75 | $1.32 | 801,930 |
| 2015-10-02 | $1.65 | $1.68 | $1.65 | $1.66 | $1.25 | 197,588 |
| 2015-10-01 | $1.65 | $1.67 | $1.65 | $1.66 | $1.25 | 94,451 |
| 2015-09-30 | $1.65 | $1.67 | $1.62 | $1.62 | $1.22 | 1,156,048 |
| 2015-09-29 | $1.63 | $1.65 | $1.62 | $1.65 | $1.25 | 574,715 |
| 2015-09-28 | $1.63 | $1.64 | $1.62 | $1.62 | $1.22 | 306,619 |
| 2015-09-25 | $1.69 | $1.69 | $1.60 | $1.61 | $1.22 | 2,460,258 |
| 2015-09-24 | $1.65 | $1.66 | $1.63 | $1.66 | $1.25 | 333,639 |
| 2015-09-23 | $1.68 | $1.69 | $1.66 | $1.66 | $1.25 | 345,574 |
| 2015-09-22 | $1.73 | $1.74 | $1.69 | $1.70 | $1.29 | 644,039 |
| 2015-09-21 | $1.76 | $1.77 | $1.74 | $1.74 | $1.32 | 1,076,099 |
| 2015-09-18 | $1.82 | $1.83 | $1.77 | $1.77 | $1.34 | 873,276 |
| 2015-09-17 | $1.80 | $1.85 | $1.80 | $1.82 | $1.38 | 588,440 |
| 2015-09-16 | $1.79 | $1.82 | $1.79 | $1.82 | $1.38 | 1,085,575 |
| 2015-09-15 | $1.77 | $1.82 | $1.77 | $1.81 | $1.37 | 1,093,776 |
| 2015-09-14 | $1.76 | $1.77 | $1.74 | $1.76 | $1.33 | 378,664 |
| 2015-09-11 | $1.77 | $1.78 | $1.75 | $1.76 | $1.33 | 793,526 |
| 2015-09-10 | $1.77 | $1.80 | $1.76 | $1.77 | $1.34 | 531,239 |
| 2015-09-09 | $1.80 | $1.81 | $1.75 | $1.75 | $1.32 | 494,552 |
| 2015-09-08 | $1.72 | $1.79 | $1.72 | $1.77 | $1.34 | 1,276,431 |
| 2015-09-04 | $1.72 | $1.72 | $1.68 | $1.68 | $1.27 | 1,474,188 |
| 2015-09-03 | $1.75 | $1.78 | $1.74 | $1.75 | $1.32 | 1,441,743 |
| 2015-09-02 | $1.68 | $1.68 | $1.66 | $1.67 | $1.26 | 676,873 |
| 2015-09-01 | $1.66 | $1.67 | $1.63 | $1.66 | $1.25 | 893,931 |
United Micro Electronics (UMC) News Headlines
Recent United Micro Electronics (UMC) News
Similar Companies to United Micro Electronics (UMC) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |