Viking Therapeutics Inc (VKTX) Exchange: NASDAQ
Data as of May 2, 2025
$29.36 ($0.75) 2.60%
Viking Therapeutics Inc - Daily Information
Click for more stock information on Viking Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $29.19 |
| Previous Close | $29.36 |
| High | $30.28 |
| Low | $29.09 |
| Adjusted Open | $29.19 |
| Previous Adjusted Close | $29.36 |
| Adjusted High | $30.28 |
| Adjusted Low | $29.09 |
About Viking Therapeutics Inc (VKTX)
Viking Therapeutics is a clinical-stage biopharmaceutical company focused on the development of novel, orally available, first-in-class or best-in-class therapies for the treatment of metabolic and endocrine disorders. Viking's research and development activities leverage its expertise in metabolism to develop innovative therapeutics designed to improve patients' lives. The company's clinical programs include VK2809, a novel, orally available, small molecule selective thyroid hormone receptor beta agonist for the treatment of lipid and metabolic disorders, which is currently being evaluated in a Phase 2b study for the treatment of biopsy-confirmed non-alcoholic steatohepatitis (NASH) and fibrosis. In a Phase 2 trial for the treatment of non-alcoholic fatty liver disease (NAFLD) and elevated LDL-C, patients who received VK2809 demonstrated statistically significant reductions in LDL-C and liver fat content compared with patients who received placebo. The company is also developing VK0214, a novel, orally available, small molecule selective thyroid hormone receptor beta agonist for the potential treatment of X-linked adrenoleukodystrophy (X-ALD). VK0214 is currently being evaluated in a Phase 1 first-in-human clinical trial. The company holds exclusive worldwide rights to a portfolio of five therapeutic programs, including those noted above, which are based on small molecules licensed from Ligand Pharmaceuticals Incorporated.
Invest in Viking Therapeutics Inc (VKTX)
Historical Stock Data for Viking Therapeutics Inc (VKTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $29.19 | $30.28 | $29.09 | $29.36 | $29.36 | 4,448,789 |
| 2025-05-01 | $28.91 | $29.01 | $27.69 | $28.62 | $28.62 | 3,465,486 |
| 2025-04-30 | $27.48 | $29.02 | $27.06 | $28.87 | $28.87 | 5,243,562 |
| 2025-04-29 | $27.05 | $29.68 | $26.57 | $27.94 | $27.94 | 10,769,904 |
| 2025-04-28 | $25.11 | $26.42 | $24.32 | $25.94 | $25.94 | 3,460,852 |
| 2025-04-25 | $25.14 | $25.40 | $24.36 | $24.99 | $24.99 | 3,960,974 |
| 2025-04-24 | $26.09 | $26.85 | $24.87 | $25.66 | $25.66 | 3,532,010 |
| 2025-04-23 | $26.09 | $26.95 | $25.70 | $25.79 | $25.79 | 4,251,247 |
| 2025-04-22 | $24.04 | $25.54 | $24.00 | $25.48 | $25.48 | 3,561,991 |
| 2025-04-21 | $23.83 | $24.68 | $23.30 | $23.72 | $23.72 | 2,717,668 |
| 2025-04-17 | $22.04 | $24.12 | $21.23 | $23.94 | $23.94 | 5,042,405 |
| 2025-04-16 | $22.66 | $23.83 | $22.52 | $23.60 | $23.60 | 3,366,912 |
| 2025-04-15 | $24.55 | $24.64 | $22.61 | $23.11 | $23.11 | 3,841,151 |
| 2025-04-14 | $26.95 | $27.09 | $23.57 | $24.57 | $24.57 | 9,176,792 |
| 2025-04-11 | $21.62 | $22.41 | $21.21 | $22.22 | $22.22 | 2,963,760 |
| 2025-04-10 | $22.00 | $22.49 | $20.41 | $21.52 | $21.52 | 4,495,829 |
| 2025-04-09 | $19.63 | $23.64 | $18.92 | $23.10 | $23.10 | 8,282,049 |
| 2025-04-08 | $22.35 | $22.74 | $19.58 | $19.98 | $19.98 | 6,096,748 |
| 2025-04-07 | $20.79 | $23.00 | $20.27 | $21.28 | $21.28 | 5,695,043 |
| 2025-04-04 | $23.41 | $23.66 | $21.53 | $22.62 | $22.62 | 6,530,689 |
| 2025-04-03 | $24.44 | $25.88 | $24.07 | $24.22 | $24.22 | 4,450,239 |
| 2025-04-02 | $23.48 | $25.75 | $23.46 | $25.68 | $25.68 | 4,424,787 |
| 2025-04-01 | $24.15 | $24.54 | $23.29 | $23.91 | $23.91 | 3,671,894 |
| 2025-03-31 | $24.46 | $24.50 | $23.27 | $24.15 | $24.15 | 4,170,704 |
| 2025-03-28 | $25.98 | $26.23 | $25.21 | $25.65 | $25.65 | 1,978,105 |
| 2025-03-27 | $26.33 | $27.23 | $26.09 | $26.13 | $26.13 | 2,502,934 |
| 2025-03-26 | $28.00 | $28.19 | $25.80 | $26.34 | $26.34 | 4,304,144 |
| 2025-03-25 | $29.51 | $29.56 | $27.76 | $27.98 | $27.98 | 2,435,073 |
| 2025-03-24 | $29.09 | $29.60 | $28.20 | $29.28 | $29.28 | 2,722,112 |
| 2025-03-21 | $28.00 | $29.01 | $27.70 | $28.95 | $28.95 | 3,487,978 |
| 2025-03-20 | $29.84 | $30.75 | $28.33 | $28.35 | $28.35 | 2,774,888 |
| 2025-03-19 | $29.26 | $30.17 | $29.03 | $30.07 | $30.07 | 2,369,610 |
| 2025-03-18 | $29.55 | $29.95 | $28.43 | $29.46 | $29.46 | 3,351,273 |
| 2025-03-17 | $30.82 | $31.07 | $29.81 | $29.83 | $29.83 | 3,268,114 |
| 2025-03-14 | $30.13 | $31.48 | $29.71 | $30.89 | $30.89 | 4,584,688 |
| 2025-03-13 | $29.30 | $30.65 | $29.06 | $29.73 | $29.73 | 5,286,607 |
| 2025-03-12 | $27.69 | $30.14 | $27.59 | $29.55 | $29.55 | 7,553,124 |
| 2025-03-11 | $26.26 | $26.81 | $24.44 | $26.52 | $26.52 | 7,556,467 |
| 2025-03-10 | $28.57 | $30.33 | $27.90 | $27.96 | $27.96 | 3,041,981 |
| 2025-03-07 | $28.20 | $29.45 | $27.62 | $29.10 | $29.10 | 2,603,583 |
| 2025-03-06 | $27.78 | $30.56 | $27.71 | $28.68 | $28.68 | 4,299,942 |
| 2025-03-05 | $28.18 | $28.30 | $26.97 | $27.94 | $27.94 | 3,190,209 |
| 2025-03-04 | $25.05 | $28.28 | $24.41 | $28.09 | $28.09 | 5,761,219 |
| 2025-03-03 | $28.55 | $29.10 | $25.35 | $25.70 | $25.70 | 7,287,245 |
| 2025-02-28 | $28.11 | $29.29 | $28.04 | $28.87 | $28.87 | 3,131,557 |
| 2025-02-27 | $28.14 | $29.53 | $27.88 | $28.67 | $28.67 | 3,981,118 |
| 2025-02-26 | $28.40 | $29.33 | $27.20 | $27.82 | $27.82 | 3,568,073 |
| 2025-02-25 | $29.50 | $29.60 | $27.50 | $28.32 | $28.32 | 5,844,588 |
| 2025-02-24 | $33.90 | $34.11 | $29.01 | $29.20 | $29.20 | 8,935,431 |
| 2025-02-21 | $31.83 | $36.39 | $31.50 | $34.07 | $34.07 | 15,560,415 |
| 2025-02-20 | $32.11 | $33.24 | $31.13 | $31.63 | $31.63 | 4,726,157 |
| 2025-02-19 | $29.24 | $34.37 | $28.90 | $32.29 | $32.29 | 8,648,271 |
| 2025-02-18 | $30.53 | $30.70 | $29.25 | $29.26 | $29.26 | 2,472,411 |
| 2025-02-14 | $29.60 | $30.88 | $29.50 | $30.48 | $30.48 | 3,282,029 |
| 2025-02-13 | $29.81 | $30.12 | $28.64 | $29.50 | $29.50 | 3,666,611 |
| 2025-02-12 | $29.45 | $30.30 | $29.16 | $29.32 | $29.32 | 2,711,733 |
| 2025-02-11 | $29.45 | $29.99 | $29.08 | $29.96 | $29.96 | 4,681,039 |
| 2025-02-10 | $32.74 | $32.74 | $29.91 | $30.17 | $30.17 | 5,415,552 |
| 2025-02-07 | $31.40 | $32.88 | $30.80 | $32.56 | $32.56 | 4,829,904 |
| 2025-02-06 | $31.02 | $33.40 | $29.90 | $31.46 | $31.46 | 9,339,039 |
| 2025-02-05 | $32.75 | $33.90 | $32.37 | $33.50 | $33.50 | 5,056,917 |
| 2025-02-04 | $31.52 | $34.07 | $30.90 | $32.37 | $32.37 | 6,372,237 |
| 2025-02-03 | $31.38 | $32.40 | $31.13 | $31.52 | $31.52 | 3,929,123 |
| 2025-01-31 | $34.24 | $34.78 | $32.28 | $32.75 | $32.75 | 4,009,832 |
| 2025-01-30 | $34.07 | $34.29 | $33.30 | $33.69 | $33.69 | 2,474,159 |
| 2025-01-29 | $34.00 | $34.60 | $33.17 | $33.43 | $33.43 | 1,633,514 |
| 2025-01-28 | $33.98 | $34.74 | $32.77 | $34.32 | $34.32 | 2,367,056 |
| 2025-01-27 | $33.87 | $34.68 | $32.90 | $33.46 | $33.46 | 2,745,552 |
| 2025-01-24 | $34.56 | $35.97 | $34.19 | $34.50 | $34.50 | 3,476,872 |
| 2025-01-23 | $33.85 | $35.11 | $32.52 | $34.94 | $34.94 | 3,994,653 |
| 2025-01-22 | $33.36 | $35.41 | $33.33 | $34.05 | $34.05 | 4,443,783 |
| 2025-01-21 | $32.87 | $33.99 | $30.56 | $32.87 | $32.87 | 7,745,594 |
| 2025-01-17 | $32.94 | $34.24 | $32.56 | $32.65 | $32.65 | 4,392,418 |
| 2025-01-16 | $34.24 | $34.91 | $32.51 | $32.56 | $32.56 | 5,178,692 |
| 2025-01-15 | $34.59 | $35.10 | $33.43 | $34.86 | $34.86 | 3,974,832 |
| 2025-01-14 | $38.45 | $38.46 | $33.35 | $33.93 | $33.93 | 7,766,251 |
| 2025-01-13 | $38.25 | $39.40 | $36.77 | $38.88 | $38.88 | 3,347,502 |
| 2025-01-10 | $40.00 | $40.16 | $38.35 | $39.31 | $39.31 | 3,162,644 |
| 2025-01-08 | $41.52 | $41.60 | $40.31 | $40.60 | $40.60 | 2,045,981 |
| 2025-01-07 | $42.50 | $43.00 | $40.68 | $41.66 | $41.66 | 2,008,296 |
| 2025-01-06 | $43.28 | $43.55 | $42.17 | $42.53 | $42.53 | 2,742,925 |
| 2025-01-03 | $41.14 | $42.95 | $41.14 | $42.89 | $42.89 | 1,775,956 |
| 2025-01-02 | $40.74 | $42.27 | $40.50 | $41.12 | $41.12 | 1,670,317 |
| 2024-12-31 | $40.24 | $40.48 | $39.09 | $40.24 | $40.24 | 2,435,559 |
| 2024-12-30 | $40.06 | $40.69 | $39.33 | $39.77 | $39.77 | 3,004,827 |
| 2024-12-27 | $42.17 | $42.82 | $40.80 | $41.16 | $41.16 | 2,559,902 |
| 2024-12-26 | $41.94 | $43.48 | $41.52 | $42.68 | $42.68 | 1,964,761 |
| 2024-12-24 | $42.32 | $42.91 | $41.61 | $42.35 | $42.35 | 1,059,667 |
| 2024-12-23 | $42.30 | $42.67 | $40.77 | $42.32 | $42.32 | 2,939,529 |
| 2024-12-20 | $44.18 | $45.00 | $41.98 | $42.25 | $42.25 | 8,838,880 |
| 2024-12-19 | $39.55 | $41.67 | $38.90 | $41.49 | $41.49 | 7,140,510 |
| 2024-12-18 | $43.09 | $43.55 | $37.80 | $38.28 | $38.28 | 13,108,533 |
| 2024-12-17 | $46.09 | $47.87 | $46.09 | $46.70 | $46.70 | 1,982,727 |
| 2024-12-16 | $47.06 | $48.55 | $46.68 | $47.23 | $47.23 | 2,396,629 |
| 2024-12-13 | $47.99 | $48.13 | $45.93 | $47.03 | $47.03 | 3,312,712 |
| 2024-12-12 | $49.00 | $49.67 | $47.63 | $47.87 | $47.87 | 1,654,367 |
| 2024-12-11 | $48.19 | $49.47 | $47.55 | $49.21 | $49.21 | 2,136,235 |
| 2024-12-10 | $50.10 | $50.60 | $47.50 | $47.85 | $47.85 | 3,187,027 |
| 2024-12-09 | $50.87 | $51.68 | $49.90 | $50.35 | $50.35 | 1,812,868 |
| 2024-12-06 | $50.23 | $51.92 | $49.87 | $50.80 | $50.80 | 2,676,696 |
| 2024-12-05 | $50.87 | $52.58 | $49.76 | $49.88 | $49.88 | 2,510,646 |
| 2024-12-04 | $50.68 | $51.49 | $49.50 | $51.24 | $51.24 | 2,634,009 |
| 2024-12-03 | $51.00 | $51.50 | $49.06 | $50.26 | $50.26 | 4,885,697 |
| 2024-12-02 | $52.40 | $52.81 | $51.24 | $51.51 | $51.51 | 3,072,770 |
| 2024-11-29 | $54.10 | $54.54 | $52.80 | $52.94 | $52.94 | 1,536,315 |
| 2024-11-27 | $53.33 | $54.73 | $52.17 | $54.51 | $54.51 | 2,574,690 |
| 2024-11-26 | $55.27 | $56.25 | $52.33 | $53.42 | $53.42 | 5,187,402 |
| 2024-11-25 | $53.48 | $54.11 | $51.04 | $51.99 | $51.99 | 3,102,580 |
| 2024-11-22 | $53.07 | $53.52 | $51.95 | $52.59 | $52.59 | 2,633,168 |
| 2024-11-21 | $51.30 | $54.28 | $50.53 | $51.63 | $51.63 | 3,268,809 |
| 2024-11-20 | $52.70 | $53.04 | $50.40 | $51.53 | $51.53 | 3,637,497 |
| 2024-11-19 | $48.75 | $51.68 | $47.85 | $51.51 | $51.51 | 5,048,260 |
| 2024-11-18 | $49.10 | $50.51 | $47.65 | $49.11 | $49.11 | 4,817,494 |
| 2024-11-15 | $53.18 | $53.20 | $48.98 | $49.58 | $49.58 | 8,141,474 |
| 2024-11-14 | $55.00 | $56.00 | $53.56 | $53.57 | $53.57 | 3,872,765 |
| 2024-11-13 | $61.23 | $61.23 | $54.54 | $55.06 | $55.06 | 6,909,866 |
| 2024-11-12 | $62.46 | $62.50 | $57.37 | $60.60 | $60.60 | 8,322,022 |
| 2024-11-11 | $68.80 | $68.87 | $62.81 | $62.97 | $62.97 | 4,564,130 |
| 2024-11-08 | $68.74 | $70.41 | $65.77 | $68.48 | $68.48 | 3,880,106 |
| 2024-11-07 | $66.10 | $69.10 | $64.80 | $68.85 | $68.85 | 3,880,870 |
| 2024-11-06 | $65.59 | $66.38 | $62.80 | $65.87 | $65.87 | 5,943,400 |
| 2024-11-05 | $63.53 | $67.73 | $62.50 | $64.63 | $64.63 | 8,541,831 |
| 2024-11-04 | $78.30 | $79.10 | $62.80 | $63.14 | $63.14 | 29,612,187 |
| 2024-11-01 | $73.67 | $75.28 | $72.45 | $72.88 | $72.88 | 3,171,048 |
| 2024-10-31 | $71.37 | $74.06 | $70.57 | $72.54 | $72.54 | 3,423,057 |
| 2024-10-30 | $71.00 | $74.81 | $70.10 | $71.75 | $71.75 | 3,989,404 |
| 2024-10-29 | $74.00 | $74.03 | $71.37 | $73.35 | $73.35 | 3,355,036 |
| 2024-10-28 | $79.03 | $81.73 | $74.15 | $74.52 | $74.52 | 6,219,036 |
| 2024-10-25 | $74.00 | $81.04 | $73.15 | $78.03 | $78.03 | 9,163,105 |
| 2024-10-24 | $65.75 | $75.67 | $63.67 | $73.22 | $73.22 | 16,369,357 |
| 2024-10-23 | $61.61 | $62.63 | $60.01 | $60.39 | $60.39 | 3,189,608 |
| 2024-10-22 | $64.25 | $65.04 | $61.60 | $62.03 | $62.03 | 2,839,079 |
| 2024-10-21 | $65.26 | $66.27 | $63.83 | $64.34 | $64.34 | 1,719,957 |
| 2024-10-18 | $65.12 | $66.00 | $64.42 | $65.80 | $65.80 | 1,483,172 |
| 2024-10-17 | $65.89 | $66.59 | $64.57 | $64.62 | $64.62 | 1,545,471 |
| 2024-10-16 | $65.82 | $67.31 | $64.91 | $65.85 | $65.85 | 1,522,823 |
| 2024-10-15 | $65.80 | $67.67 | $64.70 | $65.38 | $65.38 | 1,516,641 |
| 2024-10-14 | $65.34 | $66.94 | $63.60 | $65.80 | $65.80 | 1,779,398 |
| 2024-10-11 | $62.78 | $66.42 | $62.47 | $65.84 | $65.84 | 3,333,543 |
| 2024-10-10 | $62.00 | $62.89 | $61.30 | $62.45 | $62.45 | 2,025,014 |
| 2024-10-09 | $67.16 | $67.50 | $62.43 | $62.64 | $62.64 | 3,446,840 |
| 2024-10-08 | $63.70 | $68.74 | $63.25 | $66.68 | $66.68 | 3,357,925 |
| 2024-10-07 | $65.61 | $66.28 | $62.94 | $63.01 | $63.01 | 1,535,351 |
| 2024-10-04 | $64.75 | $65.67 | $62.57 | $64.96 | $64.96 | 2,148,684 |
| 2024-10-03 | $64.60 | $66.38 | $63.44 | $64.11 | $64.11 | 1,947,263 |
| 2024-10-02 | $62.00 | $64.85 | $61.18 | $64.69 | $64.69 | 1,692,202 |
| 2024-10-01 | $63.22 | $63.78 | $60.57 | $62.00 | $62.00 | 2,188,484 |
| 2024-09-30 | $61.90 | $64.55 | $61.41 | $63.31 | $63.31 | 2,055,463 |
| 2024-09-27 | $62.51 | $63.22 | $61.29 | $61.63 | $61.63 | 1,825,101 |
| 2024-09-26 | $63.13 | $63.99 | $61.39 | $62.32 | $62.32 | 1,813,136 |
| 2024-09-25 | $62.69 | $65.61 | $62.23 | $63.13 | $63.13 | 3,022,677 |
| 2024-09-24 | $64.64 | $64.83 | $61.59 | $61.93 | $61.93 | 3,715,006 |
| 2024-09-23 | $70.64 | $70.64 | $64.61 | $65.01 | $65.01 | 3,567,861 |
| 2024-09-20 | $69.50 | $72.36 | $68.51 | $70.47 | $70.47 | 7,998,530 |
| 2024-09-19 | $66.27 | $68.20 | $65.18 | $68.16 | $68.16 | 2,605,858 |
| 2024-09-18 | $63.05 | $66.05 | $62.62 | $64.45 | $64.45 | 2,293,104 |
| 2024-09-17 | $66.12 | $67.06 | $62.20 | $62.94 | $62.94 | 3,471,036 |
| 2024-09-16 | $66.21 | $68.83 | $64.54 | $67.10 | $67.10 | 2,941,300 |
| 2024-09-13 | $63.08 | $67.94 | $62.63 | $66.73 | $66.73 | 3,732,726 |
| 2024-09-12 | $62.71 | $64.66 | $62.06 | $62.81 | $62.81 | 4,090,357 |
| 2024-09-11 | $57.23 | $61.11 | $55.92 | $60.83 | $60.83 | 5,558,538 |
| 2024-09-10 | $54.73 | $55.35 | $52.70 | $54.65 | $54.65 | 1,617,234 |
| 2024-09-09 | $56.29 | $56.37 | $53.92 | $54.78 | $54.78 | 1,996,700 |
| 2024-09-06 | $55.47 | $55.63 | $51.70 | $54.13 | $54.13 | 3,761,534 |
| 2024-09-05 | $57.72 | $58.38 | $54.51 | $55.39 | $55.39 | 2,566,110 |
| 2024-09-04 | $58.20 | $60.27 | $57.57 | $58.10 | $58.10 | 1,596,039 |
| 2024-09-03 | $63.70 | $64.64 | $58.11 | $58.39 | $58.39 | 3,229,156 |
| 2024-08-30 | $62.66 | $64.91 | $60.78 | $64.12 | $64.12 | 2,763,143 |
| 2024-08-29 | $61.29 | $64.16 | $61.25 | $62.65 | $62.65 | 2,036,842 |
| 2024-08-28 | $61.17 | $62.05 | $60.04 | $61.16 | $61.16 | 1,682,162 |
| 2024-08-27 | $64.91 | $65.80 | $58.90 | $61.41 | $61.41 | 5,334,966 |
| 2024-08-26 | $64.80 | $67.27 | $63.87 | $65.52 | $65.52 | 2,338,697 |
| 2024-08-23 | $64.05 | $65.32 | $63.02 | $64.63 | $64.63 | 2,240,669 |
| 2024-08-22 | $64.30 | $66.52 | $63.34 | $64.35 | $64.35 | 3,023,905 |
| 2024-08-21 | $67.03 | $69.99 | $63.59 | $64.76 | $64.76 | 5,342,058 |
| 2024-08-20 | $63.90 | $66.73 | $59.90 | $66.14 | $66.14 | 7,436,337 |
| 2024-08-19 | $56.75 | $67.74 | $55.90 | $66.63 | $66.63 | 8,329,311 |
| 2024-08-16 | $56.75 | $57.21 | $55.05 | $56.71 | $56.71 | 1,669,052 |
| 2024-08-15 | $58.09 | $59.36 | $56.61 | $57.00 | $57.00 | 1,909,311 |
| 2024-08-14 | $57.30 | $58.81 | $57.00 | $58.20 | $58.20 | 2,221,626 |
| 2024-08-13 | $58.39 | $59.28 | $56.03 | $56.20 | $56.20 | 1,839,221 |
| 2024-08-12 | $56.94 | $59.40 | $56.01 | $58.39 | $58.39 | 1,900,372 |
| 2024-08-09 | $56.08 | $58.16 | $55.50 | $57.16 | $57.16 | 2,463,253 |
| 2024-08-08 | $53.30 | $56.74 | $52.62 | $55.77 | $55.77 | 3,774,061 |
| 2024-08-07 | $54.15 | $54.59 | $50.00 | $50.86 | $50.86 | 2,937,639 |
| 2024-08-06 | $52.43 | $55.39 | $50.75 | $53.33 | $53.33 | 2,023,820 |
| 2024-08-05 | $47.53 | $53.54 | $47.31 | $52.00 | $52.00 | 3,595,851 |
| 2024-08-02 | $52.70 | $53.30 | $49.89 | $53.05 | $53.05 | 3,600,469 |
| 2024-08-01 | $56.80 | $58.93 | $53.61 | $54.65 | $54.65 | 3,299,066 |
| 2024-07-31 | $57.30 | $58.85 | $55.50 | $57.00 | $57.00 | 3,272,253 |
| 2024-07-30 | $61.87 | $62.79 | $56.40 | $56.52 | $56.52 | 5,322,212 |
| 2024-07-29 | $66.01 | $68.47 | $60.85 | $61.25 | $61.25 | 5,156,199 |
| 2024-07-26 | $65.62 | $70.96 | $64.50 | $65.98 | $65.98 | 9,296,767 |
| 2024-07-25 | $59.00 | $69.93 | $56.90 | $64.68 | $64.68 | 20,631,458 |
| 2024-07-24 | $50.84 | $52.18 | $50.27 | $50.41 | $50.41 | 3,625,825 |
| 2024-07-23 | $51.50 | $52.85 | $51.00 | $51.54 | $51.54 | 2,102,511 |
| 2024-07-22 | $50.81 | $51.96 | $48.78 | $51.71 | $51.71 | 2,328,105 |
| 2024-07-19 | $49.94 | $52.34 | $49.75 | $50.90 | $50.90 | 1,885,594 |
| 2024-07-18 | $51.08 | $51.68 | $48.53 | $50.10 | $50.10 | 2,600,152 |
| 2024-07-17 | $53.69 | $53.78 | $48.26 | $49.84 | $49.84 | 6,436,951 |
| 2024-07-16 | $59.94 | $60.25 | $56.75 | $57.00 | $57.00 | 2,010,325 |
| 2024-07-15 | $57.63 | $60.00 | $56.66 | $59.38 | $59.38 | 2,141,147 |
| 2024-07-12 | $58.82 | $59.79 | $57.13 | $57.18 | $57.18 | 2,052,064 |
| 2024-07-11 | $56.44 | $60.23 | $56.42 | $58.63 | $58.63 | 3,834,199 |
| 2024-07-10 | $54.29 | $58.71 | $54.17 | $57.99 | $57.99 | 3,990,959 |
| 2024-07-09 | $51.40 | $54.93 | $51.04 | $54.15 | $54.15 | 2,388,505 |
| 2024-07-08 | $51.75 | $53.17 | $50.17 | $51.01 | $51.01 | 1,784,027 |
| 2024-07-05 | $50.91 | $52.30 | $50.25 | $51.27 | $51.27 | 1,485,859 |
| 2024-07-03 | $51.89 | $52.60 | $49.85 | $50.47 | $50.47 | 1,635,676 |
| 2024-07-02 | $54.01 | $55.29 | $51.50 | $51.54 | $51.54 | 3,074,943 |
| 2024-07-01 | $53.38 | $58.26 | $52.50 | $55.32 | $55.32 | 4,218,290 |
| 2024-06-28 | $51.30 | $54.80 | $51.05 | $53.01 | $53.01 | 16,150,667 |
| 2024-06-27 | $50.83 | $51.48 | $47.90 | $50.77 | $50.77 | 4,740,672 |
| 2024-06-26 | $47.45 | $47.98 | $46.11 | $47.39 | $47.39 | 2,803,728 |
| 2024-06-25 | $52.29 | $52.60 | $47.54 | $47.80 | $47.80 | 4,810,326 |
| 2024-06-24 | $52.42 | $54.42 | $51.45 | $52.12 | $52.12 | 3,023,935 |
| 2024-06-21 | $50.70 | $53.96 | $50.08 | $52.74 | $52.74 | 7,224,697 |
| 2024-06-20 | $50.64 | $51.90 | $49.56 | $50.43 | $50.43 | 2,930,532 |
| 2024-06-18 | $52.00 | $52.93 | $50.30 | $50.64 | $50.64 | 3,063,818 |
| 2024-06-17 | $51.61 | $53.96 | $50.20 | $52.02 | $52.02 | 3,165,241 |
| 2024-06-14 | $51.08 | $52.85 | $48.20 | $52.02 | $52.02 | 5,066,507 |
| 2024-06-13 | $52.08 | $53.13 | $51.03 | $52.10 | $52.10 | 2,575,339 |
| 2024-06-12 | $54.18 | $54.90 | $51.52 | $52.46 | $52.46 | 2,911,109 |
| 2024-06-11 | $55.40 | $55.76 | $52.50 | $52.73 | $52.73 | 3,318,564 |
| 2024-06-10 | $55.00 | $57.31 | $54.84 | $56.38 | $56.38 | 1,857,261 |
| 2024-06-07 | $54.51 | $56.96 | $53.76 | $55.99 | $55.99 | 2,558,274 |
| 2024-06-06 | $58.31 | $58.43 | $54.53 | $55.01 | $55.01 | 3,880,364 |
| 2024-06-05 | $57.00 | $60.15 | $55.80 | $58.88 | $58.88 | 3,949,550 |
| 2024-06-04 | $65.00 | $65.42 | $52.31 | $56.23 | $56.23 | 11,381,478 |
| 2024-06-03 | $62.27 | $65.15 | $60.70 | $62.27 | $62.27 | 2,409,856 |
| 2024-05-31 | $62.22 | $63.50 | $61.51 | $62.26 | $62.26 | 2,219,793 |
| 2024-05-30 | $63.89 | $64.88 | $60.68 | $61.78 | $61.78 | 2,365,023 |
| 2024-05-29 | $64.00 | $64.79 | $63.03 | $63.81 | $63.81 | 1,643,187 |
| 2024-05-28 | $63.46 | $65.90 | $62.33 | $65.36 | $65.36 | 2,280,833 |
| 2024-05-24 | $62.20 | $64.24 | $61.43 | $62.75 | $62.75 | 2,124,779 |
| 2024-05-23 | $63.85 | $64.98 | $61.09 | $61.57 | $61.57 | 3,311,250 |
| 2024-05-22 | $64.63 | $64.63 | $62.25 | $63.01 | $63.01 | 3,120,097 |
| 2024-05-21 | $67.42 | $67.60 | $63.66 | $64.23 | $64.23 | 3,457,254 |
| 2024-05-20 | $66.85 | $68.53 | $66.18 | $67.52 | $67.52 | 2,484,282 |
| 2024-05-17 | $69.99 | $71.09 | $66.68 | $67.00 | $67.00 | 4,148,176 |
| 2024-05-16 | $76.26 | $76.89 | $68.40 | $69.06 | $69.06 | 7,491,673 |
| 2024-05-15 | $73.97 | $79.88 | $72.69 | $78.01 | $78.01 | 4,204,828 |
| 2024-05-14 | $72.88 | $74.21 | $71.55 | $72.50 | $72.50 | 1,481,855 |
| 2024-05-13 | $74.39 | $74.95 | $70.43 | $72.35 | $72.35 | 2,577,826 |
| 2024-05-10 | $80.12 | $80.19 | $73.21 | $73.64 | $73.64 | 3,993,178 |
| 2024-05-09 | $80.49 | $81.81 | $78.61 | $80.20 | $80.20 | 2,416,825 |
| 2024-05-08 | $78.13 | $79.97 | $76.75 | $79.91 | $79.91 | 1,799,726 |
| 2024-05-07 | $78.27 | $81.86 | $76.51 | $79.61 | $79.61 | 3,649,079 |
| 2024-05-06 | $76.97 | $79.88 | $73.69 | $78.21 | $78.21 | 3,197,262 |
| 2024-05-03 | $74.49 | $77.68 | $72.88 | $76.97 | $76.97 | 3,754,256 |
| 2024-05-02 | $78.13 | $78.13 | $73.41 | $75.76 | $75.76 | 2,147,192 |
| 2024-05-01 | $78.31 | $80.38 | $75.66 | $76.43 | $76.43 | 4,065,301 |
| 2024-04-30 | $75.00 | $80.25 | $74.80 | $79.58 | $79.58 | 3,794,643 |
| 2024-04-29 | $74.54 | $76.44 | $73.50 | $75.42 | $75.42 | 2,819,370 |
| 2024-04-26 | $69.00 | $74.64 | $68.22 | $74.31 | $74.31 | 3,535,445 |
| 2024-04-25 | $63.00 | $69.17 | $62.56 | $68.86 | $68.86 | 3,526,931 |
| 2024-04-24 | $65.75 | $67.78 | $64.43 | $65.07 | $65.07 | 2,584,595 |
| 2024-04-23 | $64.45 | $67.58 | $63.51 | $64.93 | $64.93 | 2,032,588 |
| 2024-04-22 | $64.13 | $64.94 | $62.30 | $63.85 | $63.85 | 1,560,564 |
| 2024-04-19 | $64.54 | $65.80 | $61.64 | $63.42 | $63.42 | 3,060,725 |
| 2024-04-18 | $66.13 | $66.25 | $64.50 | $64.67 | $64.67 | 2,405,857 |
| 2024-04-17 | $69.09 | $69.78 | $66.21 | $66.47 | $66.47 | 1,973,644 |
| 2024-04-16 | $66.26 | $68.48 | $65.50 | $67.95 | $67.95 | 2,086,503 |
| 2024-04-15 | $68.51 | $70.00 | $66.25 | $66.95 | $66.95 | 2,132,941 |
| 2024-04-12 | $70.00 | $70.81 | $68.42 | $68.62 | $68.62 | 2,729,881 |
| 2024-04-11 | $70.94 | $71.73 | $70.39 | $70.87 | $70.87 | 1,742,860 |
| 2024-04-10 | $70.50 | $71.84 | $68.30 | $71.65 | $71.65 | 3,110,470 |
| 2024-04-09 | $75.22 | $76.18 | $71.74 | $72.83 | $72.83 | 2,571,100 |
| 2024-04-08 | $75.43 | $76.81 | $74.03 | $75.88 | $75.88 | 2,285,171 |
| 2024-04-05 | $73.69 | $77.77 | $72.41 | $76.45 | $76.45 | 2,718,919 |
| 2024-04-04 | $79.05 | $80.10 | $73.32 | $73.68 | $73.68 | 3,355,337 |
| 2024-04-03 | $77.00 | $80.74 | $76.00 | $78.44 | $78.44 | 2,326,465 |
| 2024-04-02 | $77.00 | $78.46 | $73.40 | $77.35 | $77.35 | 4,003,400 |
| 2024-04-01 | $81.97 | $82.00 | $77.25 | $79.50 | $79.50 | 3,279,120 |
| 2024-03-28 | $83.50 | $84.70 | $80.50 | $82.00 | $82.00 | 4,331,410 |
| 2024-03-27 | $82.08 | $85.20 | $78.65 | $83.34 | $83.34 | 6,661,466 |
| 2024-03-26 | $77.51 | $89.10 | $76.92 | $80.83 | $80.83 | 19,565,367 |
| 2024-03-25 | $70.90 | $73.71 | $69.12 | $69.19 | $69.19 | 2,871,439 |
| 2024-03-22 | $70.80 | $72.40 | $68.69 | $69.55 | $69.55 | 2,055,597 |
| 2024-03-21 | $71.50 | $74.35 | $69.83 | $70.59 | $70.59 | 3,384,887 |
| 2024-03-20 | $65.49 | $71.15 | $63.65 | $71.04 | $71.04 | 4,891,660 |
| 2024-03-19 | $62.70 | $67.80 | $61.41 | $65.18 | $65.18 | 4,159,159 |
| 2024-03-18 | $62.81 | $65.70 | $60.30 | $63.35 | $63.35 | 4,677,662 |
| 2024-03-15 | $67.20 | $67.75 | $61.98 | $62.56 | $62.56 | 9,470,165 |
| 2024-03-14 | $70.48 | $70.93 | $63.04 | $65.05 | $65.05 | 6,545,937 |
| 2024-03-13 | $67.40 | $72.08 | $66.02 | $71.96 | $71.96 | 5,084,521 |
| 2024-03-12 | $64.06 | $68.24 | $62.94 | $67.10 | $67.10 | 6,794,518 |
| 2024-03-11 | $70.00 | $70.03 | $61.93 | $63.44 | $63.44 | 8,346,698 |
| 2024-03-08 | $76.50 | $76.98 | $68.60 | $71.78 | $71.78 | 9,824,463 |
| 2024-03-07 | $79.59 | $81.44 | $72.02 | $74.00 | $74.00 | 17,278,765 |
| 2024-03-06 | $89.50 | $96.74 | $88.61 | $91.18 | $91.18 | 8,157,080 |
| 2024-03-05 | $90.00 | $92.92 | $83.56 | $87.90 | $87.90 | 7,412,459 |
| 2024-03-04 | $90.00 | $94.67 | $86.23 | $91.34 | $91.34 | 13,236,163 |
| 2024-03-01 | $80.99 | $87.81 | $80.51 | $85.22 | $85.22 | 13,177,224 |
| 2024-02-29 | $90.25 | $93.30 | $75.08 | $77.05 | $77.05 | 27,305,129 |
| 2024-02-28 | $89.90 | $99.41 | $86.70 | $94.50 | $94.50 | 30,306,889 |
| 2024-02-27 | $69.77 | $90.00 | $57.56 | $85.05 | $85.05 | 57,863,527 |
| 2024-02-26 | $36.59 | $38.54 | $35.77 | $38.48 | $38.48 | 3,219,438 |
| 2024-02-23 | $35.71 | $38.68 | $35.62 | $37.42 | $37.42 | 3,422,358 |
| 2024-02-22 | $35.20 | $38.01 | $35.00 | $35.66 | $35.66 | 3,287,570 |
| 2024-02-21 | $35.50 | $36.88 | $34.04 | $35.18 | $35.18 | 2,682,715 |
| 2024-02-20 | $36.21 | $37.59 | $34.27 | $35.74 | $35.74 | 4,835,743 |
| 2024-02-16 | $31.61 | $37.22 | $31.58 | $36.20 | $36.20 | 9,397,030 |
| 2024-02-15 | $32.16 | $32.54 | $30.96 | $31.85 | $31.85 | 2,541,897 |
| 2024-02-14 | $31.44 | $33.96 | $31.06 | $32.23 | $32.23 | 4,475,158 |
| 2024-02-13 | $30.22 | $31.29 | $29.82 | $30.60 | $30.60 | 3,213,956 |
| 2024-02-12 | $31.34 | $31.75 | $29.90 | $31.73 | $31.73 | 3,420,584 |
| 2024-02-09 | $29.37 | $32.00 | $29.11 | $30.58 | $30.58 | 4,960,514 |
| 2024-02-08 | $25.75 | $29.45 | $25.34 | $28.89 | $28.89 | 8,526,306 |
| 2024-02-07 | $24.82 | $24.91 | $23.81 | $24.48 | $24.48 | 2,658,120 |
| 2024-02-06 | $23.30 | $24.65 | $23.11 | $24.61 | $24.61 | 3,010,697 |
| 2024-02-05 | $23.46 | $25.04 | $22.69 | $24.66 | $24.66 | 3,097,917 |
| 2024-02-02 | $23.88 | $23.94 | $22.51 | $23.45 | $23.45 | 2,464,466 |
| 2024-02-01 | $24.30 | $24.39 | $22.81 | $23.95 | $23.95 | 3,467,475 |
| 2024-01-31 | $23.71 | $25.24 | $23.64 | $24.14 | $24.14 | 4,036,006 |
| 2024-01-30 | $23.70 | $24.30 | $23.37 | $23.82 | $23.82 | 2,189,940 |
| 2024-01-29 | $21.38 | $23.93 | $21.26 | $23.91 | $23.91 | 3,064,583 |
| 2024-01-26 | $21.64 | $22.00 | $20.92 | $21.37 | $21.37 | 1,208,355 |
| 2024-01-25 | $21.57 | $22.56 | $21.26 | $21.51 | $21.51 | 2,540,646 |
| 2024-01-24 | $23.68 | $23.76 | $21.39 | $21.45 | $21.45 | 2,860,083 |
| 2024-01-23 | $23.06 | $23.35 | $22.20 | $23.27 | $23.27 | 2,762,346 |
| 2024-01-22 | $21.85 | $22.88 | $20.83 | $22.84 | $22.84 | 3,833,352 |
| 2024-01-19 | $21.02 | $23.28 | $20.75 | $21.77 | $21.77 | 3,849,145 |
| 2024-01-18 | $21.63 | $22.06 | $20.47 | $20.94 | $20.94 | 2,399,300 |
| 2024-01-17 | $20.65 | $21.45 | $20.28 | $21.42 | $21.42 | 1,189,132 |
| 2024-01-16 | $21.23 | $22.08 | $20.56 | $21.26 | $21.26 | 1,990,904 |
| 2024-01-12 | $21.19 | $22.00 | $20.87 | $21.44 | $21.44 | 1,505,615 |
| 2024-01-11 | $21.43 | $21.83 | $20.42 | $21.03 | $21.03 | 2,738,673 |
| 2024-01-10 | $21.66 | $22.91 | $20.92 | $21.67 | $21.67 | 4,290,847 |
| 2024-01-09 | $19.25 | $22.09 | $19.15 | $21.56 | $21.56 | 5,869,343 |
| 2024-01-08 | $18.24 | $19.48 | $18.14 | $19.48 | $19.48 | 2,646,425 |
| 2024-01-05 | $18.27 | $18.75 | $17.92 | $18.19 | $18.19 | 2,315,986 |
| 2024-01-04 | $17.46 | $18.75 | $17.36 | $18.58 | $18.58 | 1,751,853 |
| 2024-01-03 | $18.11 | $18.33 | $17.23 | $17.40 | $17.40 | 2,053,183 |
| 2024-01-02 | $18.53 | $19.00 | $17.97 | $18.28 | $18.28 | 1,581,957 |
| 2023-12-29 | $19.26 | $19.29 | $18.39 | $18.61 | $18.61 | 3,203,265 |
| 2023-12-28 | $19.70 | $19.97 | $18.95 | $19.27 | $19.27 | 2,020,241 |
| 2023-12-27 | $19.31 | $20.03 | $18.72 | $19.64 | $19.64 | 2,154,355 |
| 2023-12-26 | $19.31 | $19.64 | $18.86 | $19.14 | $19.14 | 1,237,898 |
| 2023-12-22 | $18.03 | $19.39 | $18.03 | $19.00 | $19.00 | 1,787,631 |
| 2023-12-21 | $18.09 | $18.49 | $17.73 | $18.01 | $18.01 | 1,596,956 |
| 2023-12-20 | $18.99 | $19.01 | $17.55 | $17.62 | $17.62 | 3,729,531 |
| 2023-12-19 | $19.30 | $19.80 | $18.89 | $19.15 | $19.15 | 1,787,198 |
| 2023-12-18 | $18.85 | $19.44 | $18.42 | $19.17 | $19.17 | 2,012,608 |
| 2023-12-15 | $19.25 | $19.54 | $18.64 | $18.90 | $18.90 | 4,495,941 |
| 2023-12-14 | $19.80 | $19.91 | $18.97 | $19.22 | $19.22 | 4,264,991 |
| 2023-12-13 | $18.25 | $19.41 | $18.10 | $19.41 | $19.41 | 2,674,435 |
| 2023-12-12 | $17.46 | $18.36 | $16.70 | $18.34 | $18.34 | 2,083,209 |
| 2023-12-11 | $18.48 | $18.48 | $16.71 | $17.45 | $17.45 | 3,994,411 |
| 2023-12-08 | $18.18 | $19.58 | $17.70 | $18.48 | $18.48 | 4,665,125 |
| 2023-12-07 | $17.55 | $18.83 | $17.50 | $18.04 | $18.04 | 3,605,288 |
| 2023-12-06 | $17.53 | $18.25 | $17.20 | $17.24 | $17.24 | 4,299,943 |
| 2023-12-05 | $15.05 | $18.09 | $14.82 | $17.36 | $17.36 | 9,833,537 |
| 2023-12-04 | $14.51 | $15.56 | $14.02 | $15.08 | $15.08 | 8,174,173 |
| 2023-12-01 | $12.40 | $13.10 | $11.82 | $13.01 | $13.01 | 2,947,473 |
| 2023-11-30 | $12.01 | $12.67 | $12.01 | $12.22 | $12.22 | 1,772,388 |
| 2023-11-29 | $11.74 | $12.24 | $11.74 | $11.83 | $11.83 | 1,004,706 |
| 2023-11-28 | $11.94 | $12.07 | $11.55 | $11.72 | $11.72 | 813,926 |
| 2023-11-27 | $12.25 | $12.49 | $11.72 | $12.00 | $12.00 | 1,460,718 |
| 2023-11-24 | $11.60 | $12.56 | $11.58 | $12.28 | $12.28 | 924,601 |
| 2023-11-22 | $11.51 | $11.68 | $11.21 | $11.56 | $11.56 | 874,223 |
| 2023-11-21 | $11.59 | $11.95 | $11.21 | $11.35 | $11.35 | 1,425,851 |
| 2023-11-20 | $11.35 | $11.78 | $11.28 | $11.77 | $11.77 | 1,743,501 |
| 2023-11-17 | $10.55 | $11.40 | $10.51 | $11.27 | $11.27 | 1,590,874 |
| 2023-11-16 | $11.18 | $11.55 | $10.34 | $10.53 | $10.53 | 2,205,473 |
| 2023-11-15 | $11.05 | $11.86 | $10.95 | $11.03 | $11.03 | 2,886,840 |
| 2023-11-14 | $10.43 | $11.19 | $10.40 | $11.17 | $11.17 | 2,464,515 |
| 2023-11-13 | $9.73 | $9.94 | $9.49 | $9.93 | $9.93 | 1,087,709 |
| 2023-11-10 | $9.70 | $9.84 | $9.34 | $9.78 | $9.78 | 1,339,815 |
| 2023-11-09 | $9.96 | $10.07 | $9.35 | $9.50 | $9.50 | 1,431,698 |
| 2023-11-08 | $10.51 | $10.52 | $9.99 | $10.09 | $10.09 | 1,443,555 |
| 2023-11-07 | $10.52 | $10.62 | $10.21 | $10.33 | $10.33 | 1,395,033 |
| 2023-11-06 | $10.61 | $10.70 | $10.41 | $10.41 | $10.41 | 1,755,821 |
| 2023-11-03 | $9.93 | $10.79 | $9.79 | $10.55 | $10.55 | 2,399,362 |
| 2023-11-02 | $9.72 | $9.84 | $9.56 | $9.78 | $9.78 | 1,413,469 |
| 2023-11-01 | $9.74 | $9.97 | $9.32 | $9.57 | $9.57 | 2,846,660 |
| 2023-10-31 | $9.63 | $9.90 | $9.41 | $9.81 | $9.81 | 1,040,254 |
| 2023-10-30 | $9.33 | $9.70 | $9.25 | $9.58 | $9.58 | 1,501,189 |
| 2023-10-27 | $9.75 | $9.78 | $9.15 | $9.24 | $9.24 | 2,635,890 |
| 2023-10-26 | $9.00 | $10.01 | $8.28 | $9.67 | $9.67 | 4,752,079 |
| 2023-10-25 | $10.66 | $10.94 | $10.51 | $10.67 | $10.67 | 1,925,719 |
| 2023-10-24 | $10.45 | $10.88 | $10.34 | $10.65 | $10.65 | 2,624,864 |
| 2023-10-23 | $10.02 | $10.56 | $9.93 | $10.38 | $10.38 | 2,194,924 |
| 2023-10-20 | $10.16 | $10.37 | $9.98 | $10.03 | $10.03 | 1,547,715 |
| 2023-10-19 | $10.36 | $10.36 | $9.96 | $10.10 | $10.10 | 1,368,341 |
| 2023-10-18 | $10.71 | $10.92 | $9.93 | $10.38 | $10.38 | 2,853,465 |
| 2023-10-17 | $10.68 | $11.13 | $10.66 | $10.72 | $10.72 | 3,185,659 |
| 2023-10-16 | $10.91 | $11.04 | $10.54 | $10.76 | $10.76 | 2,816,939 |
| 2023-10-13 | $11.16 | $11.28 | $10.69 | $10.95 | $10.95 | 2,601,404 |
| 2023-10-12 | $10.92 | $11.13 | $10.75 | $11.09 | $11.09 | 2,922,040 |
| 2023-10-11 | $11.50 | $11.67 | $10.64 | $10.91 | $10.91 | 1,645,560 |
| 2023-10-10 | $11.56 | $11.90 | $11.06 | $11.35 | $11.35 | 2,530,698 |
| 2023-10-09 | $11.37 | $11.76 | $11.37 | $11.56 | $11.56 | 1,371,150 |
| 2023-10-06 | $10.94 | $12.16 | $10.93 | $11.73 | $11.73 | 2,210,991 |
| 2023-10-05 | $10.74 | $11.21 | $10.67 | $11.16 | $11.16 | 1,478,148 |
| 2023-10-04 | $10.70 | $10.85 | $10.45 | $10.73 | $10.73 | 1,642,628 |
| 2023-10-03 | $10.77 | $10.85 | $10.45 | $10.77 | $10.77 | 2,083,939 |
| 2023-10-02 | $11.00 | $11.08 | $10.76 | $10.87 | $10.87 | 1,825,926 |
| 2023-09-29 | $11.38 | $11.92 | $10.98 | $11.07 | $11.07 | 2,558,501 |
| 2023-09-28 | $10.99 | $11.32 | $10.66 | $11.22 | $11.22 | 2,691,611 |
| 2023-09-27 | $11.91 | $12.00 | $10.84 | $10.92 | $10.92 | 3,486,366 |
| 2023-09-26 | $11.71 | $12.20 | $11.62 | $11.93 | $11.93 | 2,340,260 |
| 2023-09-25 | $12.79 | $12.82 | $11.38 | $11.67 | $11.67 | 3,402,490 |
| 2023-09-22 | $13.37 | $13.51 | $12.77 | $12.88 | $12.88 | 1,914,793 |
| 2023-09-21 | $13.19 | $13.57 | $13.16 | $13.31 | $13.31 | 1,099,140 |
| 2023-09-20 | $13.78 | $13.79 | $13.39 | $13.49 | $13.49 | 1,446,522 |
| 2023-09-19 | $13.86 | $14.08 | $13.43 | $13.80 | $13.80 | 1,200,310 |
| 2023-09-18 | $14.54 | $14.60 | $13.22 | $13.82 | $13.82 | 2,932,224 |
| 2023-09-15 | $15.03 | $15.41 | $14.58 | $14.77 | $14.77 | 6,232,508 |
| 2023-09-14 | $15.17 | $15.32 | $14.93 | $15.00 | $15.00 | 1,024,599 |
| 2023-09-13 | $15.30 | $15.61 | $15.14 | $15.15 | $15.15 | 1,190,904 |
| 2023-09-12 | $15.64 | $15.93 | $14.99 | $15.18 | $15.18 | 1,489,713 |
| 2023-09-11 | $16.07 | $16.36 | $15.46 | $15.78 | $15.78 | 2,349,317 |
| 2023-09-08 | $14.66 | $16.12 | $14.58 | $15.89 | $15.89 | 2,868,886 |
| 2023-09-07 | $14.47 | $14.94 | $14.42 | $14.61 | $14.61 | 1,706,740 |
| 2023-09-06 | $14.16 | $14.78 | $13.95 | $14.63 | $14.63 | 2,079,319 |
| 2023-09-05 | $14.42 | $14.67 | $14.05 | $14.16 | $14.16 | 1,304,569 |
| 2023-09-01 | $13.90 | $14.89 | $13.85 | $14.51 | $14.51 | 1,651,859 |
| 2023-08-31 | $13.64 | $13.99 | $13.61 | $13.81 | $13.81 | 1,125,829 |
| 2023-08-30 | $13.87 | $14.01 | $13.58 | $13.68 | $13.68 | 907,924 |
| 2023-08-29 | $13.97 | $14.17 | $13.76 | $13.85 | $13.85 | 1,313,605 |
| 2023-08-28 | $13.62 | $14.04 | $13.52 | $14.02 | $14.02 | 969,222 |
| 2023-08-25 | $13.60 | $13.85 | $13.40 | $13.62 | $13.62 | 926,970 |
| 2023-08-24 | $14.31 | $14.34 | $13.45 | $13.59 | $13.59 | 1,261,301 |
| 2023-08-23 | $14.51 | $14.75 | $14.32 | $14.34 | $14.34 | 1,037,116 |
| 2023-08-22 | $14.28 | $14.56 | $13.87 | $14.37 | $14.37 | 745,264 |
| 2023-08-21 | $13.96 | $14.39 | $13.95 | $14.22 | $14.22 | 947,037 |
| 2023-08-18 | $13.95 | $14.29 | $13.70 | $13.98 | $13.98 | 1,310,755 |
| 2023-08-17 | $14.26 | $14.34 | $13.57 | $14.14 | $14.14 | 1,333,020 |
| 2023-08-16 | $14.79 | $14.79 | $13.90 | $14.20 | $14.20 | 1,494,638 |
| 2023-08-15 | $14.57 | $14.95 | $14.33 | $14.81 | $14.81 | 851,424 |
| 2023-08-14 | $15.00 | $15.00 | $14.36 | $14.69 | $14.69 | 1,324,901 |
| 2023-08-11 | $14.75 | $15.21 | $14.56 | $15.10 | $15.10 | 1,334,085 |
| 2023-08-10 | $14.55 | $15.49 | $14.26 | $14.88 | $14.88 | 1,471,882 |
| 2023-08-09 | $14.07 | $14.99 | $13.84 | $14.59 | $14.59 | 2,599,298 |
| 2023-08-08 | $13.85 | $14.37 | $13.42 | $14.22 | $14.22 | 4,739,502 |
| 2023-08-07 | $13.04 | $13.21 | $12.62 | $12.71 | $12.71 | 2,049,150 |
| 2023-08-04 | $13.58 | $13.66 | $12.75 | $13.10 | $13.10 | 2,040,492 |
| 2023-08-03 | $13.82 | $13.82 | $13.36 | $13.50 | $13.50 | 1,057,659 |
| 2023-08-02 | $14.07 | $14.28 | $13.58 | $13.91 | $13.91 | 1,255,057 |
| 2023-08-01 | $14.47 | $14.47 | $13.81 | $14.16 | $14.16 | 1,452,166 |
| 2023-07-31 | $14.36 | $14.90 | $14.13 | $14.50 | $14.50 | 2,326,940 |
| 2023-07-28 | $13.84 | $14.73 | $13.84 | $14.44 | $14.44 | 1,737,626 |
| 2023-07-27 | $13.61 | $14.40 | $13.11 | $13.71 | $13.71 | 2,507,048 |
| 2023-07-26 | $14.23 | $14.60 | $13.90 | $14.28 | $14.28 | 2,006,357 |
| 2023-07-25 | $14.49 | $14.81 | $14.41 | $14.49 | $14.49 | 997,791 |
| 2023-07-24 | $15.25 | $15.34 | $14.28 | $14.51 | $14.51 | 2,062,783 |
| 2023-07-21 | $15.29 | $15.57 | $15.18 | $15.36 | $15.36 | 1,162,458 |
| 2023-07-20 | $15.20 | $15.63 | $15.14 | $15.20 | $15.20 | 1,565,848 |
| 2023-07-19 | $15.43 | $15.62 | $15.13 | $15.22 | $15.22 | 1,394,763 |
| 2023-07-18 | $15.45 | $15.74 | $15.20 | $15.41 | $15.41 | 1,673,779 |
| 2023-07-17 | $15.48 | $16.33 | $15.39 | $15.48 | $15.48 | 1,725,840 |
| 2023-07-14 | $15.81 | $15.82 | $15.31 | $15.58 | $15.58 | 1,079,541 |
| 2023-07-13 | $15.42 | $15.88 | $15.40 | $15.74 | $15.74 | 1,418,909 |
| 2023-07-12 | $16.34 | $16.35 | $15.27 | $15.39 | $15.39 | 1,576,100 |
| 2023-07-11 | $15.74 | $16.03 | $15.33 | $16.00 | $16.00 | 1,780,607 |
| 2023-07-10 | $15.40 | $16.08 | $15.40 | $15.98 | $15.98 | 1,823,281 |
| 2023-07-07 | $16.00 | $16.10 | $15.02 | $15.38 | $15.38 | 1,898,974 |
| 2023-07-06 | $15.56 | $16.16 | $15.30 | $15.99 | $15.99 | 2,043,486 |
| 2023-07-05 | $15.33 | $15.99 | $15.33 | $15.67 | $15.67 | 2,054,321 |
| 2023-07-03 | $16.07 | $16.14 | $15.18 | $15.44 | $15.44 | 1,562,668 |
| 2023-06-30 | $15.89 | $16.89 | $15.69 | $16.21 | $16.21 | 3,473,972 |
| 2023-06-29 | $15.51 | $15.96 | $15.15 | $15.62 | $15.62 | 2,940,140 |
| 2023-06-28 | $15.51 | $16.23 | $15.36 | $15.51 | $15.51 | 5,768,554 |
| 2023-06-27 | $17.72 | $17.72 | $14.30 | $14.84 | $14.84 | 12,988,164 |
| 2023-06-26 | $20.30 | $20.31 | $17.87 | $18.14 | $18.14 | 5,209,810 |
| 2023-06-23 | $21.61 | $21.80 | $20.09 | $20.40 | $20.40 | 14,857,983 |
| 2023-06-22 | $21.47 | $22.61 | $21.34 | $21.80 | $21.80 | 1,674,410 |
| 2023-06-21 | $21.70 | $21.90 | $21.43 | $21.46 | $21.46 | 1,169,561 |
| 2023-06-20 | $21.00 | $22.14 | $20.79 | $21.81 | $21.81 | 2,555,442 |
| 2023-06-16 | $22.61 | $22.78 | $20.74 | $21.08 | $21.08 | 7,127,539 |
| 2023-06-15 | $22.18 | $22.78 | $21.96 | $22.46 | $22.46 | 1,438,736 |
| 2023-06-14 | $23.02 | $23.36 | $22.20 | $22.39 | $22.39 | 1,647,972 |
| 2023-06-13 | $23.77 | $24.00 | $22.74 | $23.16 | $23.16 | 2,203,806 |
| 2023-06-12 | $24.31 | $25.57 | $23.14 | $23.74 | $23.74 | 3,048,131 |
| 2023-06-09 | $24.70 | $25.06 | $24.19 | $24.27 | $24.27 | 1,712,971 |
| 2023-06-08 | $24.31 | $25.05 | $24.16 | $24.79 | $24.79 | 1,954,364 |
| 2023-06-07 | $24.05 | $24.75 | $23.57 | $24.36 | $24.36 | 1,741,672 |
| 2023-06-06 | $23.05 | $24.11 | $22.90 | $24.05 | $24.05 | 1,794,176 |
| 2023-06-05 | $22.46 | $23.38 | $22.33 | $23.07 | $23.07 | 1,654,269 |
| 2023-06-02 | $22.19 | $22.55 | $21.80 | $22.28 | $22.28 | 1,673,596 |
| 2023-06-01 | $21.90 | $22.33 | $21.55 | $21.97 | $21.97 | 1,658,289 |
| 2023-05-31 | $20.78 | $22.19 | $20.66 | $21.96 | $21.96 | 3,828,090 |
| 2023-05-30 | $21.28 | $21.88 | $20.61 | $20.64 | $20.64 | 1,796,862 |
| 2023-05-26 | $20.85 | $21.70 | $20.61 | $21.31 | $21.31 | 1,972,868 |
| 2023-05-25 | $21.76 | $21.87 | $20.05 | $20.90 | $20.90 | 3,297,632 |
| 2023-05-24 | $22.70 | $23.06 | $21.51 | $21.86 | $21.86 | 2,733,909 |
| 2023-05-23 | $24.48 | $25.72 | $22.65 | $22.78 | $22.78 | 4,113,153 |
| 2023-05-22 | $23.00 | $24.39 | $22.66 | $24.35 | $24.35 | 3,246,054 |
| 2023-05-19 | $23.28 | $24.10 | $22.86 | $22.97 | $22.97 | 2,157,861 |
| 2023-05-18 | $24.50 | $24.55 | $22.79 | $23.18 | $23.18 | 3,024,911 |
| 2023-05-17 | $24.64 | $24.89 | $23.33 | $24.41 | $24.41 | 4,089,795 |
| 2023-05-16 | $23.57 | $25.03 | $21.17 | $24.65 | $24.65 | 13,958,007 |
| 2023-05-15 | $22.71 | $23.25 | $21.86 | $21.99 | $21.99 | 1,642,123 |
| 2023-05-12 | $23.13 | $23.25 | $22.02 | $22.53 | $22.53 | 1,608,923 |
| 2023-05-11 | $23.00 | $23.42 | $22.58 | $22.91 | $22.91 | 2,016,110 |
| 2023-05-10 | $22.70 | $23.16 | $22.28 | $22.69 | $22.69 | 1,896,954 |
| 2023-05-09 | $22.61 | $22.73 | $21.80 | $22.45 | $22.45 | 2,200,623 |
| 2023-05-08 | $23.50 | $23.50 | $22.31 | $22.86 | $22.86 | 2,045,740 |
| 2023-05-05 | $21.91 | $23.08 | $21.91 | $22.86 | $22.86 | 2,915,215 |
| 2023-05-04 | $21.53 | $21.79 | $20.53 | $21.67 | $21.67 | 2,329,802 |
| 2023-05-03 | $21.31 | $21.99 | $20.71 | $21.45 | $21.45 | 2,468,461 |
| 2023-05-02 | $22.02 | $22.73 | $20.84 | $21.00 | $21.00 | 3,620,156 |
| 2023-05-01 | $21.39 | $22.83 | $21.15 | $22.12 | $22.12 | 4,007,710 |
| 2023-04-28 | $19.81 | $21.39 | $19.51 | $21.31 | $21.31 | 3,498,193 |
| 2023-04-27 | $20.41 | $20.93 | $19.50 | $19.61 | $19.61 | 3,136,911 |
| 2023-04-26 | $19.97 | $20.36 | $19.20 | $19.55 | $19.55 | 2,910,124 |
| 2023-04-25 | $21.86 | $22.04 | $19.81 | $19.88 | $19.88 | 4,244,126 |
| 2023-04-24 | $21.42 | $22.04 | $20.72 | $21.33 | $21.33 | 2,987,103 |
| 2023-04-21 | $20.27 | $21.40 | $19.94 | $21.21 | $21.21 | 3,733,868 |
| 2023-04-20 | $21.27 | $21.46 | $20.26 | $20.46 | $20.46 | 3,551,201 |
| 2023-04-19 | $20.18 | $21.79 | $19.95 | $21.27 | $21.27 | 6,195,437 |
| 2023-04-18 | $19.76 | $20.79 | $19.66 | $20.38 | $20.38 | 5,145,848 |
| 2023-04-17 | $18.97 | $20.67 | $18.91 | $19.63 | $19.63 | 6,418,997 |
| 2023-04-14 | $18.70 | $18.95 | $18.17 | $18.75 | $18.75 | 3,562,061 |
| 2023-04-13 | $17.75 | $18.74 | $17.69 | $18.62 | $18.62 | 3,579,560 |
| 2023-04-12 | $17.72 | $18.44 | $17.36 | $17.73 | $17.73 | 3,703,616 |
| 2023-04-11 | $16.94 | $18.03 | $16.87 | $17.69 | $17.69 | 3,336,253 |
| 2023-04-10 | $16.59 | $17.17 | $16.16 | $16.94 | $16.94 | 2,472,339 |
| 2023-04-06 | $16.32 | $16.71 | $15.97 | $16.68 | $16.68 | 2,830,873 |
| 2023-04-05 | $16.97 | $17.21 | $15.88 | $16.32 | $16.32 | 3,607,919 |
| 2023-04-04 | $17.62 | $17.95 | $16.46 | $17.05 | $17.05 | 5,513,977 |
| 2023-04-03 | $16.83 | $18.01 | $16.69 | $17.57 | $17.57 | 5,793,860 |
| 2023-03-31 | $17.39 | $17.60 | $16.27 | $16.65 | $16.65 | 8,475,579 |
| 2023-03-30 | $15.75 | $17.45 | $15.50 | $17.33 | $17.33 | 24,848,493 |
| 2023-03-29 | $15.72 | $16.40 | $15.13 | $15.93 | $15.93 | 12,938,777 |
| 2023-03-28 | $12.31 | $15.49 | $12.22 | $15.44 | $15.44 | 62,365,936 |
| 2023-03-27 | $8.92 | $9.54 | $8.86 | $9.12 | $9.12 | 1,943,848 |
| 2023-03-24 | $9.21 | $9.32 | $8.68 | $8.85 | $8.85 | 2,604,205 |
| 2023-03-23 | $9.60 | $9.61 | $8.96 | $9.23 | $9.23 | 3,265,861 |
| 2023-03-22 | $9.43 | $9.85 | $9.23 | $9.58 | $9.58 | 3,645,460 |
| 2023-03-21 | $11.69 | $11.71 | $9.14 | $9.38 | $9.38 | 6,880,376 |
| 2023-03-20 | $11.85 | $11.92 | $10.95 | $11.63 | $11.63 | 3,458,737 |
| 2023-03-17 | $11.14 | $11.92 | $10.92 | $11.83 | $11.83 | 12,090,973 |
| 2023-03-16 | $10.59 | $11.04 | $10.30 | $10.94 | $10.94 | 2,141,682 |
| 2023-03-15 | $10.75 | $11.07 | $10.65 | $10.68 | $10.68 | 1,615,727 |
| 2023-03-14 | $10.56 | $11.29 | $10.56 | $10.90 | $10.90 | 1,865,704 |
| 2023-03-13 | $10.13 | $10.75 | $10.12 | $10.53 | $10.53 | 2,055,070 |
| 2023-03-10 | $10.91 | $11.19 | $10.26 | $10.35 | $10.35 | 2,312,058 |
| 2023-03-09 | $11.56 | $11.71 | $10.91 | $11.00 | $11.00 | 1,960,438 |
| 2023-03-08 | $11.35 | $11.54 | $11.14 | $11.50 | $11.50 | 1,313,970 |
| 2023-03-07 | $11.50 | $11.67 | $11.23 | $11.33 | $11.33 | 1,152,299 |
| 2023-03-06 | $11.81 | $11.85 | $11.43 | $11.52 | $11.52 | 1,388,580 |
| 2023-03-03 | $11.46 | $11.99 | $11.38 | $11.83 | $11.83 | 1,621,692 |
| 2023-03-02 | $11.30 | $11.54 | $11.20 | $11.47 | $11.47 | 1,240,347 |
| 2023-03-01 | $11.01 | $11.70 | $11.01 | $11.39 | $11.39 | 1,422,510 |
| 2023-02-28 | $11.00 | $11.19 | $10.89 | $11.01 | $11.01 | 2,402,117 |
| 2023-02-27 | $11.12 | $11.34 | $10.87 | $10.99 | $10.99 | 1,598,993 |
| 2023-02-24 | $11.36 | $11.67 | $10.96 | $11.00 | $11.00 | 1,639,845 |
| 2023-02-23 | $11.05 | $11.70 | $11.05 | $11.45 | $11.45 | 1,499,812 |
| 2023-02-22 | $11.03 | $11.13 | $10.82 | $10.99 | $10.99 | 1,457,732 |
| 2023-02-21 | $11.05 | $11.61 | $11.01 | $11.03 | $11.03 | 1,700,492 |
| 2023-02-17 | $11.49 | $11.64 | $11.25 | $11.29 | $11.29 | 1,728,705 |
| 2023-02-16 | $11.18 | $11.80 | $11.18 | $11.44 | $11.44 | 2,736,026 |
| 2023-02-15 | $10.74 | $11.16 | $10.61 | $11.14 | $11.14 | 1,355,221 |
| 2023-02-14 | $10.63 | $10.97 | $10.42 | $10.77 | $10.77 | 1,264,376 |
| 2023-02-13 | $10.61 | $11.16 | $10.49 | $10.63 | $10.63 | 1,707,973 |
| 2023-02-10 | $10.60 | $11.05 | $10.36 | $10.67 | $10.67 | 2,485,672 |
| 2023-02-09 | $9.62 | $11.08 | $9.07 | $10.68 | $10.68 | 4,532,344 |
| 2023-02-08 | $9.95 | $10.10 | $9.19 | $9.56 | $9.56 | 2,406,265 |
| 2023-02-07 | $9.57 | $9.96 | $9.37 | $9.96 | $9.96 | 1,845,260 |
| 2023-02-06 | $9.08 | $9.57 | $9.08 | $9.56 | $9.56 | 1,669,721 |
| 2023-02-03 | $9.12 | $9.52 | $9.01 | $9.10 | $9.10 | 2,051,063 |
| 2023-02-02 | $8.75 | $9.21 | $8.47 | $9.19 | $9.19 | 1,463,058 |
| 2023-02-01 | $8.81 | $9.14 | $8.53 | $8.80 | $8.80 | 1,963,109 |
| 2023-01-31 | $8.45 | $8.78 | $8.42 | $8.76 | $8.76 | 1,107,097 |
| 2023-01-30 | $8.57 | $8.79 | $8.29 | $8.43 | $8.43 | 1,294,126 |
| 2023-01-27 | $8.43 | $8.72 | $8.42 | $8.57 | $8.57 | 898,433 |
| 2023-01-26 | $8.59 | $8.64 | $8.25 | $8.40 | $8.40 | 1,124,019 |
| 2023-01-25 | $8.63 | $8.76 | $8.49 | $8.53 | $8.53 | 1,138,474 |
| 2023-01-24 | $8.44 | $8.64 | $8.33 | $8.62 | $8.62 | 1,007,530 |
| 2023-01-23 | $8.72 | $8.79 | $8.36 | $8.44 | $8.44 | 1,353,859 |
| 2023-01-20 | $8.74 | $8.84 | $8.47 | $8.68 | $8.68 | 1,993,156 |
| 2023-01-19 | $9.16 | $9.16 | $8.70 | $8.72 | $8.72 | 1,554,367 |
| 2023-01-18 | $9.20 | $9.58 | $9.09 | $9.16 | $9.16 | 1,651,587 |
| 2023-01-17 | $8.92 | $9.25 | $8.72 | $9.18 | $9.18 | 1,140,102 |
| 2023-01-13 | $8.77 | $9.40 | $8.66 | $8.95 | $8.95 | 2,069,103 |
| 2023-01-12 | $8.57 | $8.82 | $8.43 | $8.77 | $8.77 | 1,388,530 |
| 2023-01-11 | $9.09 | $9.09 | $8.33 | $8.54 | $8.54 | 2,186,633 |
| 2023-01-10 | $8.44 | $9.19 | $8.42 | $9.11 | $9.11 | 1,903,193 |
| 2023-01-09 | $8.45 | $8.78 | $8.40 | $8.42 | $8.42 | 1,401,194 |
| 2023-01-06 | $8.13 | $8.87 | $8.05 | $8.44 | $8.44 | 1,968,691 |
| 2023-01-05 | $8.39 | $8.65 | $8.03 | $8.08 | $8.08 | 2,067,952 |
| 2023-01-04 | $8.26 | $8.85 | $8.21 | $8.42 | $8.42 | 1,862,194 |
| 2023-01-03 | $9.19 | $9.34 | $7.97 | $8.52 | $8.52 | 4,513,920 |
| 2022-12-30 | $9.26 | $9.62 | $8.86 | $9.40 | $9.40 | 3,205,712 |
| 2022-12-29 | $8.98 | $9.53 | $8.79 | $9.32 | $9.32 | 3,426,124 |
| 2022-12-28 | $8.07 | $9.04 | $7.90 | $8.99 | $8.99 | 4,860,564 |
| 2022-12-27 | $8.50 | $8.63 | $7.98 | $8.11 | $8.11 | 4,538,655 |
| 2022-12-23 | $7.97 | $8.48 | $7.81 | $8.45 | $8.45 | 4,986,140 |
| 2022-12-22 | $7.69 | $8.42 | $7.69 | $8.09 | $8.09 | 8,679,290 |
| 2022-12-21 | $7.19 | $8.27 | $6.98 | $7.89 | $7.89 | 12,603,419 |
| 2022-12-20 | $6.80 | $7.74 | $6.56 | $7.19 | $7.19 | 21,578,530 |
| 2022-12-19 | $5.45 | $7.25 | $5.32 | $6.99 | $6.99 | 96,127,371 |
| 2022-12-16 | $3.85 | $4.05 | $3.76 | $4.02 | $4.02 | 670,564 |
| 2022-12-15 | $3.59 | $3.89 | $3.59 | $3.85 | $3.85 | 490,369 |
| 2022-12-14 | $3.66 | $3.76 | $3.60 | $3.68 | $3.68 | 494,929 |
| 2022-12-13 | $3.68 | $3.78 | $3.56 | $3.64 | $3.64 | 1,174,310 |
| 2022-12-12 | $3.73 | $3.77 | $3.54 | $3.55 | $3.55 | 820,073 |
| 2022-12-09 | $3.70 | $3.76 | $3.63 | $3.68 | $3.68 | 361,545 |
| 2022-12-08 | $3.78 | $3.83 | $3.65 | $3.76 | $3.76 | 417,594 |
| 2022-12-07 | $3.72 | $3.81 | $3.66 | $3.75 | $3.75 | 390,583 |
| 2022-12-06 | $4.04 | $4.04 | $3.72 | $3.72 | $3.72 | 521,966 |
| 2022-12-05 | $4.25 | $4.25 | $3.93 | $3.97 | $3.97 | 532,169 |
| 2022-12-02 | $4.08 | $4.30 | $4.01 | $4.26 | $4.26 | 720,356 |
| 2022-12-01 | $4.06 | $4.15 | $3.99 | $4.13 | $4.13 | 335,497 |
| 2022-11-30 | $3.95 | $4.10 | $3.93 | $4.05 | $4.05 | 393,657 |
| 2022-11-29 | $4.00 | $4.06 | $3.90 | $3.94 | $3.94 | 734,550 |
| 2022-11-28 | $4.01 | $4.17 | $3.97 | $4.01 | $4.01 | 451,140 |
| 2022-11-25 | $4.06 | $4.08 | $3.98 | $4.01 | $4.01 | 161,722 |
| 2022-11-23 | $4.06 | $4.18 | $4.06 | $4.09 | $4.09 | 450,761 |
| 2022-11-22 | $4.02 | $4.09 | $3.86 | $4.06 | $4.06 | 843,767 |
| 2022-11-21 | $4.02 | $4.06 | $3.86 | $4.01 | $4.01 | 830,785 |
| 2022-11-18 | $4.13 | $4.15 | $3.94 | $4.00 | $4.00 | 1,245,213 |
| 2022-11-17 | $4.12 | $4.18 | $4.08 | $4.10 | $4.10 | 537,452 |
| 2022-11-16 | $4.47 | $4.57 | $4.14 | $4.16 | $4.16 | 858,488 |
| 2022-11-15 | $4.42 | $4.65 | $4.33 | $4.47 | $4.47 | 793,773 |
| 2022-11-14 | $4.14 | $4.46 | $4.09 | $4.33 | $4.33 | 840,695 |
| 2022-11-11 | $4.21 | $4.33 | $4.06 | $4.18 | $4.18 | 828,073 |
| 2022-11-10 | $4.32 | $4.45 | $4.11 | $4.11 | $4.11 | 2,918,993 |
| 2022-11-09 | $4.24 | $4.39 | $4.18 | $4.21 | $4.21 | 536,725 |
| 2022-11-08 | $4.24 | $4.46 | $4.13 | $4.27 | $4.27 | 851,435 |
| 2022-11-07 | $4.24 | $4.28 | $4.06 | $4.25 | $4.25 | 600,806 |
| 2022-11-04 | $4.46 | $4.46 | $4.18 | $4.24 | $4.24 | 917,508 |
| 2022-11-03 | $4.32 | $4.42 | $4.19 | $4.40 | $4.40 | 991,671 |
| 2022-11-02 | $4.41 | $4.50 | $4.29 | $4.29 | $4.29 | 987,332 |
| 2022-11-01 | $4.16 | $4.47 | $4.11 | $4.37 | $4.37 | 1,387,440 |
| 2022-10-31 | $4.17 | $4.24 | $4.08 | $4.10 | $4.10 | 583,270 |
| 2022-10-28 | $4.07 | $4.22 | $3.95 | $4.16 | $4.16 | 521,471 |
| 2022-10-27 | $4.30 | $4.35 | $4.03 | $4.03 | $4.03 | 746,603 |
| 2022-10-26 | $4.00 | $4.50 | $3.98 | $4.15 | $4.15 | 920,542 |
| 2022-10-25 | $4.05 | $4.20 | $3.74 | $4.09 | $4.09 | 1,421,853 |
| 2022-10-24 | $4.00 | $4.13 | $3.85 | $4.04 | $4.04 | 757,493 |
| 2022-10-21 | $3.77 | $4.14 | $3.64 | $4.10 | $4.10 | 1,354,250 |
| 2022-10-20 | $3.55 | $3.90 | $3.54 | $3.75 | $3.75 | 1,820,940 |
| 2022-10-19 | $4.02 | $4.19 | $3.44 | $3.55 | $3.55 | 2,078,687 |
| 2022-10-18 | $3.77 | $4.16 | $3.76 | $4.04 | $4.04 | 2,323,421 |
| 2022-10-17 | $3.33 | $3.78 | $3.28 | $3.76 | $3.76 | 1,815,547 |
| 2022-10-14 | $3.20 | $3.31 | $3.14 | $3.27 | $3.27 | 997,779 |
| 2022-10-13 | $2.95 | $3.20 | $2.91 | $3.18 | $3.18 | 946,682 |
| 2022-10-12 | $2.92 | $3.04 | $2.86 | $3.03 | $3.03 | 423,006 |
| 2022-10-11 | $2.80 | $3.00 | $2.75 | $2.94 | $2.94 | 538,297 |
| 2022-10-10 | $2.88 | $2.90 | $2.81 | $2.83 | $2.83 | 346,003 |
| 2022-10-07 | $2.97 | $2.97 | $2.81 | $2.87 | $2.87 | 648,893 |
| 2022-10-06 | $2.90 | $2.99 | $2.88 | $2.95 | $2.95 | 376,279 |
| 2022-10-05 | $2.73 | $2.97 | $2.71 | $2.90 | $2.90 | 592,767 |
| 2022-10-04 | $2.79 | $2.87 | $2.75 | $2.77 | $2.77 | 464,561 |
| 2022-10-03 | $2.76 | $2.82 | $2.68 | $2.72 | $2.72 | 296,028 |
| 2022-09-30 | $2.73 | $2.86 | $2.68 | $2.72 | $2.72 | 482,473 |
| 2022-09-29 | $2.70 | $2.75 | $2.62 | $2.75 | $2.75 | 528,136 |
| 2022-09-28 | $2.59 | $2.74 | $2.59 | $2.71 | $2.71 | 551,045 |
| 2022-09-27 | $2.58 | $2.68 | $2.54 | $2.60 | $2.60 | 315,900 |
| 2022-09-26 | $2.65 | $2.74 | $2.53 | $2.55 | $2.55 | 454,879 |
| 2022-09-23 | $2.82 | $2.86 | $2.62 | $2.66 | $2.66 | 686,491 |
| 2022-09-22 | $2.90 | $2.91 | $2.80 | $2.85 | $2.85 | 465,912 |
| 2022-09-21 | $3.09 | $3.09 | $2.88 | $2.91 | $2.91 | 509,386 |
| 2022-09-20 | $3.05 | $3.09 | $3.01 | $3.07 | $3.07 | 367,726 |
| 2022-09-19 | $3.16 | $3.19 | $3.03 | $3.09 | $3.09 | 803,200 |
| 2022-09-16 | $3.33 | $3.33 | $3.15 | $3.23 | $3.23 | 528,403 |
| 2022-09-15 | $3.17 | $3.35 | $3.15 | $3.32 | $3.32 | 376,356 |
| 2022-09-14 | $3.23 | $3.24 | $3.14 | $3.21 | $3.21 | 373,148 |
| 2022-09-13 | $3.48 | $3.50 | $3.20 | $3.23 | $3.23 | 1,028,213 |
| 2022-09-12 | $3.15 | $3.25 | $3.08 | $3.25 | $3.25 | 402,745 |
| 2022-09-09 | $3.21 | $3.25 | $3.12 | $3.15 | $3.15 | 275,652 |
| 2022-09-08 | $3.11 | $3.25 | $3.10 | $3.20 | $3.20 | 299,975 |
| 2022-09-07 | $3.06 | $3.19 | $3.05 | $3.16 | $3.16 | 372,419 |
| 2022-09-06 | $3.22 | $3.22 | $3.08 | $3.09 | $3.09 | 302,362 |
| 2022-09-02 | $3.30 | $3.30 | $3.16 | $3.17 | $3.17 | 344,134 |
| 2022-09-01 | $3.19 | $3.24 | $3.10 | $3.23 | $3.23 | 302,551 |
| 2022-08-31 | $3.21 | $3.32 | $3.18 | $3.18 | $3.18 | 346,665 |
| 2022-08-30 | $3.32 | $3.36 | $3.19 | $3.19 | $3.19 | 343,524 |
| 2022-08-29 | $3.33 | $3.43 | $3.27 | $3.31 | $3.31 | 333,200 |
| 2022-08-26 | $3.57 | $3.57 | $3.32 | $3.33 | $3.33 | 292,915 |
| 2022-08-25 | $3.61 | $3.70 | $3.54 | $3.54 | $3.54 | 394,083 |
| 2022-08-24 | $3.61 | $3.69 | $3.55 | $3.64 | $3.64 | 312,515 |
| 2022-08-23 | $3.52 | $3.65 | $3.50 | $3.59 | $3.59 | 382,269 |
| 2022-08-22 | $3.53 | $3.67 | $3.52 | $3.53 | $3.53 | 360,362 |
| 2022-08-19 | $3.64 | $3.71 | $3.55 | $3.56 | $3.56 | 519,070 |
| 2022-08-18 | $3.70 | $3.71 | $3.54 | $3.65 | $3.65 | 494,041 |
| 2022-08-17 | $3.72 | $3.84 | $3.66 | $3.73 | $3.73 | 330,796 |
| 2022-08-16 | $3.90 | $3.90 | $3.72 | $3.77 | $3.77 | 404,332 |
| 2022-08-15 | $3.76 | $3.89 | $3.74 | $3.89 | $3.89 | 381,905 |
| 2022-08-12 | $3.58 | $3.77 | $3.58 | $3.76 | $3.76 | 505,956 |
| 2022-08-11 | $3.61 | $3.72 | $3.53 | $3.58 | $3.58 | 334,891 |
| 2022-08-10 | $3.50 | $3.66 | $3.39 | $3.61 | $3.61 | 492,622 |
| 2022-08-09 | $3.54 | $3.55 | $3.39 | $3.41 | $3.41 | 348,690 |
| 2022-08-08 | $3.47 | $3.59 | $3.41 | $3.57 | $3.57 | 613,561 |
| 2022-08-05 | $3.18 | $3.45 | $3.07 | $3.43 | $3.43 | 797,879 |
| 2022-08-04 | $2.86 | $3.20 | $2.86 | $3.18 | $3.18 | 1,014,434 |
| 2022-08-03 | $3.10 | $3.50 | $2.78 | $2.85 | $2.85 | 2,509,795 |
| 2022-08-02 | $2.87 | $3.12 | $2.83 | $3.11 | $3.11 | 780,290 |
| 2022-08-01 | $2.98 | $3.00 | $2.87 | $2.87 | $2.87 | 524,620 |
| 2022-07-29 | $3.14 | $3.15 | $2.92 | $3.01 | $3.01 | 1,104,139 |
| 2022-07-28 | $3.14 | $3.26 | $3.00 | $3.19 | $3.19 | 845,003 |
| 2022-07-27 | $3.30 | $3.34 | $3.18 | $3.18 | $3.18 | 1,465,944 |
| 2022-07-26 | $3.29 | $3.35 | $3.22 | $3.26 | $3.26 | 810,889 |
| 2022-07-25 | $3.45 | $3.45 | $3.25 | $3.29 | $3.29 | 640,086 |
| 2022-07-22 | $3.50 | $3.50 | $3.33 | $3.38 | $3.38 | 840,623 |
| 2022-07-21 | $3.56 | $3.69 | $3.51 | $3.55 | $3.55 | 524,768 |
| 2022-07-20 | $3.53 | $3.70 | $3.43 | $3.54 | $3.54 | 1,692,670 |
| 2022-07-19 | $3.45 | $3.62 | $3.34 | $3.52 | $3.52 | 2,197,074 |
| 2022-07-18 | $3.70 | $3.76 | $3.48 | $3.48 | $3.48 | 843,909 |
| 2022-07-15 | $3.63 | $3.78 | $3.52 | $3.70 | $3.70 | 824,924 |
| 2022-07-14 | $3.59 | $3.64 | $3.50 | $3.59 | $3.59 | 1,510,810 |
| 2022-07-13 | $3.43 | $3.63 | $3.38 | $3.61 | $3.61 | 698,632 |
| 2022-07-12 | $3.54 | $3.65 | $3.36 | $3.53 | $3.53 | 1,215,671 |
| 2022-07-11 | $3.37 | $3.54 | $3.25 | $3.52 | $3.52 | 1,402,583 |
| 2022-07-08 | $3.46 | $3.66 | $3.36 | $3.41 | $3.41 | 1,373,181 |
| 2022-07-07 | $3.09 | $3.62 | $3.07 | $3.52 | $3.52 | 2,087,438 |
| 2022-07-06 | $2.98 | $3.25 | $2.96 | $3.09 | $3.09 | 1,334,096 |
| 2022-07-05 | $2.79 | $3.04 | $2.78 | $3.00 | $3.00 | 793,677 |
| 2022-07-01 | $2.88 | $2.94 | $2.72 | $2.82 | $2.82 | 746,527 |
| 2022-06-30 | $2.74 | $2.89 | $2.65 | $2.89 | $2.89 | 662,108 |
| 2022-06-29 | $2.69 | $2.79 | $2.59 | $2.77 | $2.77 | 760,128 |
| 2022-06-28 | $2.79 | $2.82 | $2.67 | $2.71 | $2.71 | 679,563 |
| 2022-06-27 | $2.88 | $2.97 | $2.73 | $2.80 | $2.80 | 1,044,657 |
| 2022-06-24 | $2.88 | $2.94 | $2.72 | $2.88 | $2.88 | 9,738,252 |
| 2022-06-23 | $2.57 | $2.86 | $2.56 | $2.83 | $2.83 | 1,359,934 |
| 2022-06-22 | $2.41 | $2.62 | $2.39 | $2.58 | $2.58 | 1,070,871 |
| 2022-06-21 | $2.37 | $2.50 | $2.33 | $2.47 | $2.47 | 918,584 |
| 2022-06-17 | $2.11 | $2.33 | $2.11 | $2.25 | $2.25 | 1,387,739 |
| 2022-06-16 | $2.15 | $2.15 | $2.02 | $2.11 | $2.11 | 948,014 |
| 2022-06-15 | $2.28 | $2.33 | $2.13 | $2.17 | $2.17 | 1,381,662 |
| 2022-06-14 | $2.15 | $2.28 | $2.08 | $2.27 | $2.27 | 1,290,604 |
| 2022-06-13 | $2.13 | $2.17 | $2.02 | $2.12 | $2.12 | 978,083 |
| 2022-06-10 | $2.22 | $2.27 | $2.15 | $2.23 | $2.23 | 1,048,119 |
| 2022-06-09 | $2.32 | $2.32 | $2.21 | $2.25 | $2.25 | 1,185,121 |
| 2022-06-08 | $2.51 | $2.53 | $2.30 | $2.30 | $2.30 | 1,141,869 |
| 2022-06-07 | $2.20 | $2.56 | $2.20 | $2.51 | $2.51 | 1,139,306 |
| 2022-06-06 | $2.35 | $2.37 | $2.21 | $2.22 | $2.22 | 778,787 |
| 2022-06-03 | $2.22 | $2.34 | $2.21 | $2.34 | $2.34 | 592,699 |
| 2022-06-02 | $2.15 | $2.27 | $2.10 | $2.23 | $2.23 | 654,383 |
| 2022-06-01 | $2.25 | $2.30 | $2.12 | $2.13 | $2.13 | 783,456 |
| 2022-05-31 | $2.35 | $2.37 | $2.19 | $2.22 | $2.22 | 2,872,539 |
| 2022-05-27 | $2.27 | $2.35 | $2.21 | $2.33 | $2.33 | 648,938 |
| 2022-05-26 | $2.23 | $2.33 | $2.20 | $2.27 | $2.27 | 905,826 |
| 2022-05-25 | $2.17 | $2.25 | $2.17 | $2.23 | $2.23 | 607,874 |
| 2022-05-24 | $2.22 | $2.24 | $2.11 | $2.18 | $2.18 | 735,196 |
| 2022-05-23 | $2.31 | $2.31 | $2.21 | $2.25 | $2.25 | 518,148 |
| 2022-05-20 | $2.33 | $2.36 | $2.20 | $2.28 | $2.28 | 604,427 |
| 2022-05-19 | $2.22 | $2.31 | $2.17 | $2.27 | $2.27 | 866,940 |
| 2022-05-18 | $2.38 | $2.38 | $2.22 | $2.23 | $2.23 | 783,313 |
| 2022-05-17 | $2.44 | $2.45 | $2.34 | $2.40 | $2.40 | 687,421 |
| 2022-05-16 | $2.34 | $2.44 | $2.29 | $2.34 | $2.34 | 856,139 |
| 2022-05-13 | $2.30 | $2.35 | $2.27 | $2.33 | $2.33 | 969,671 |
| 2022-05-12 | $2.21 | $2.33 | $2.18 | $2.27 | $2.27 | 878,701 |
| 2022-05-11 | $2.42 | $2.49 | $2.20 | $2.22 | $2.22 | 1,000,709 |
| 2022-05-10 | $2.33 | $2.51 | $2.29 | $2.45 | $2.45 | 1,073,409 |
| 2022-05-09 | $2.28 | $2.32 | $2.20 | $2.24 | $2.24 | 1,072,356 |
| 2022-05-06 | $2.42 | $2.43 | $2.28 | $2.33 | $2.33 | 539,260 |
| 2022-05-05 | $2.51 | $2.52 | $2.39 | $2.43 | $2.43 | 739,952 |
| 2022-05-04 | $2.64 | $2.64 | $2.38 | $2.55 | $2.55 | 951,522 |
| 2022-05-03 | $2.52 | $2.56 | $2.46 | $2.51 | $2.51 | 691,772 |
| 2022-05-02 | $2.38 | $2.55 | $2.36 | $2.53 | $2.53 | 854,912 |
| 2022-04-29 | $2.37 | $2.45 | $2.34 | $2.38 | $2.38 | 957,867 |
| 2022-04-28 | $2.19 | $2.42 | $2.15 | $2.42 | $2.42 | 1,051,643 |
| 2022-04-27 | $2.30 | $2.32 | $2.19 | $2.20 | $2.20 | 889,333 |
| 2022-04-26 | $2.42 | $2.46 | $2.29 | $2.29 | $2.29 | 749,764 |
| 2022-04-25 | $2.41 | $2.46 | $2.37 | $2.46 | $2.46 | 814,482 |
| 2022-04-22 | $2.43 | $2.52 | $2.36 | $2.40 | $2.40 | 1,158,844 |
| 2022-04-21 | $2.56 | $2.63 | $2.44 | $2.46 | $2.46 | 1,093,001 |
| 2022-04-20 | $2.61 | $2.66 | $2.54 | $2.54 | $2.54 | 599,325 |
| 2022-04-19 | $2.56 | $2.66 | $2.54 | $2.60 | $2.60 | 1,047,051 |
| 2022-04-18 | $2.78 | $2.86 | $2.56 | $2.57 | $2.57 | 1,290,616 |
| 2022-04-14 | $2.72 | $2.78 | $2.63 | $2.76 | $2.76 | 1,485,389 |
| 2022-04-13 | $2.68 | $2.76 | $2.65 | $2.73 | $2.73 | 969,902 |
| 2022-04-12 | $2.81 | $2.86 | $2.67 | $2.68 | $2.68 | 781,690 |
| 2022-04-11 | $2.90 | $2.91 | $2.74 | $2.74 | $2.74 | 910,133 |
| 2022-04-08 | $3.02 | $3.03 | $2.90 | $2.90 | $2.90 | 601,268 |
| 2022-04-07 | $3.05 | $3.11 | $2.99 | $3.00 | $3.00 | 591,872 |
| 2022-04-06 | $3.02 | $3.09 | $2.98 | $3.05 | $3.05 | 685,997 |
| 2022-04-05 | $3.12 | $3.18 | $3.05 | $3.06 | $3.06 | 499,011 |
| 2022-04-04 | $3.16 | $3.24 | $3.14 | $3.15 | $3.15 | 612,715 |
| 2022-04-01 | $3.01 | $3.16 | $3.01 | $3.13 | $3.13 | 728,120 |
| 2022-03-31 | $3.04 | $3.11 | $3.00 | $3.00 | $3.00 | 662,080 |
| 2022-03-30 | $3.19 | $3.20 | $3.03 | $3.05 | $3.05 | 932,752 |
| 2022-03-29 | $3.15 | $3.25 | $3.15 | $3.18 | $3.18 | 877,618 |
| 2022-03-28 | $3.17 | $3.19 | $3.00 | $3.11 | $3.11 | 844,836 |
| 2022-03-25 | $3.21 | $3.22 | $3.14 | $3.14 | $3.14 | 677,724 |
| 2022-03-24 | $3.23 | $3.23 | $3.16 | $3.20 | $3.20 | 493,263 |
| 2022-03-23 | $3.32 | $3.38 | $3.19 | $3.19 | $3.19 | 784,171 |
| 2022-03-22 | $3.27 | $3.35 | $3.23 | $3.33 | $3.33 | 663,101 |
| 2022-03-21 | $3.42 | $3.48 | $3.22 | $3.25 | $3.25 | 932,254 |
| 2022-03-18 | $3.35 | $3.55 | $3.30 | $3.37 | $3.37 | 5,782,961 |
| 2022-03-17 | $3.14 | $3.38 | $3.10 | $3.38 | $3.38 | 1,261,884 |
| 2022-03-16 | $3.09 | $3.15 | $2.98 | $3.15 | $3.15 | 1,427,968 |
| 2022-03-15 | $3.01 | $3.04 | $2.93 | $3.03 | $3.03 | 1,253,393 |
| 2022-03-14 | $3.17 | $3.19 | $2.99 | $3.01 | $3.01 | 1,430,813 |
| 2022-03-11 | $3.26 | $3.38 | $3.18 | $3.18 | $3.18 | 762,393 |
| 2022-03-10 | $3.31 | $3.34 | $3.24 | $3.31 | $3.31 | 481,047 |
| 2022-03-09 | $3.23 | $3.35 | $3.23 | $3.34 | $3.34 | 658,584 |
| 2022-03-08 | $3.19 | $3.28 | $3.05 | $3.17 | $3.17 | 594,120 |
| 2022-03-07 | $3.26 | $3.26 | $3.11 | $3.11 | $3.11 | 670,952 |
| 2022-03-04 | $3.18 | $3.28 | $3.17 | $3.18 | $3.18 | 702,238 |
| 2022-03-03 | $3.32 | $3.33 | $3.17 | $3.22 | $3.22 | 834,678 |
| 2022-03-02 | $3.34 | $3.36 | $3.26 | $3.31 | $3.31 | 629,332 |
| 2022-03-01 | $3.35 | $3.40 | $3.28 | $3.28 | $3.28 | 583,152 |
| 2022-02-28 | $3.38 | $3.45 | $3.33 | $3.35 | $3.35 | 671,856 |
| 2022-02-25 | $3.47 | $3.47 | $3.30 | $3.43 | $3.43 | 977,265 |
| 2022-02-24 | $3.08 | $3.43 | $3.04 | $3.43 | $3.43 | 2,124,527 |
| 2022-02-23 | $3.37 | $3.41 | $3.21 | $3.21 | $3.21 | 1,433,756 |
| 2022-02-22 | $3.43 | $3.45 | $3.34 | $3.36 | $3.36 | 825,376 |
| 2022-02-18 | $3.48 | $3.52 | $3.37 | $3.40 | $3.40 | 1,096,109 |
| 2022-02-17 | $3.67 | $3.69 | $3.49 | $3.51 | $3.51 | 1,130,118 |
| 2022-02-16 | $3.77 | $3.81 | $3.70 | $3.73 | $3.73 | 974,023 |
| 2022-02-15 | $3.75 | $3.86 | $3.73 | $3.78 | $3.78 | 1,100,578 |
| 2022-02-14 | $3.88 | $3.90 | $3.73 | $3.75 | $3.75 | 916,621 |
| 2022-02-11 | $4.09 | $4.12 | $3.85 | $3.88 | $3.88 | 975,750 |
| 2022-02-10 | $3.83 | $4.24 | $3.73 | $4.05 | $4.05 | 2,095,774 |
| 2022-02-09 | $3.66 | $3.78 | $3.60 | $3.73 | $3.73 | 1,159,851 |
| 2022-02-08 | $3.60 | $3.73 | $3.51 | $3.59 | $3.59 | 657,677 |
| 2022-02-07 | $3.58 | $3.68 | $3.54 | $3.63 | $3.63 | 601,424 |
| 2022-02-04 | $3.40 | $3.57 | $3.38 | $3.55 | $3.55 | 1,253,627 |
| 2022-02-03 | $3.50 | $3.51 | $3.41 | $3.43 | $3.43 | 1,266,348 |
| 2022-02-02 | $3.81 | $3.85 | $3.56 | $3.57 | $3.57 | 1,160,181 |
| 2022-02-01 | $3.71 | $3.86 | $3.57 | $3.83 | $3.83 | 1,268,025 |
| 2022-01-31 | $3.67 | $3.73 | $3.59 | $3.71 | $3.71 | 1,795,258 |
| 2022-01-28 | $3.51 | $3.58 | $3.42 | $3.58 | $3.58 | 1,366,093 |
| 2022-01-27 | $3.58 | $3.65 | $3.52 | $3.52 | $3.52 | 1,227,367 |
| 2022-01-26 | $3.65 | $3.74 | $3.52 | $3.53 | $3.53 | 1,741,094 |
| 2022-01-25 | $3.54 | $3.58 | $3.45 | $3.55 | $3.55 | 1,323,491 |
| 2022-01-24 | $3.66 | $3.74 | $3.22 | $3.56 | $3.56 | 2,948,790 |
| 2022-01-21 | $3.92 | $4.01 | $3.81 | $3.81 | $3.81 | 1,290,229 |
| 2022-01-20 | $4.10 | $4.20 | $3.92 | $3.95 | $3.95 | 949,575 |
| 2022-01-19 | $4.08 | $4.19 | $3.99 | $4.02 | $4.02 | 1,003,221 |
| 2022-01-18 | $4.20 | $4.21 | $3.96 | $4.04 | $4.04 | 1,566,044 |
| 2022-01-14 | $4.11 | $4.27 | $4.04 | $4.24 | $4.24 | 1,459,532 |
| 2022-01-13 | $4.14 | $4.31 | $4.09 | $4.13 | $4.13 | 1,266,292 |
| 2022-01-12 | $4.38 | $4.38 | $4.09 | $4.10 | $4.10 | 1,108,730 |
| 2022-01-11 | $4.31 | $4.48 | $4.25 | $4.39 | $4.39 | 1,024,490 |
| 2022-01-10 | $4.27 | $4.30 | $4.09 | $4.26 | $4.26 | 1,156,917 |
| 2022-01-07 | $4.31 | $4.39 | $4.19 | $4.20 | $4.20 | 697,882 |
| 2022-01-06 | $4.37 | $4.46 | $4.18 | $4.29 | $4.29 | 1,167,886 |
| 2022-01-05 | $4.60 | $4.68 | $4.33 | $4.34 | $4.34 | 1,425,035 |
| 2022-01-04 | $4.89 | $4.92 | $4.60 | $4.62 | $4.62 | 851,322 |
| 2022-01-03 | $4.67 | $4.93 | $4.61 | $4.88 | $4.88 | 1,076,065 |
| 2021-12-31 | $4.67 | $4.73 | $4.57 | $4.60 | $4.60 | 590,153 |
| 2021-12-30 | $4.70 | $4.85 | $4.63 | $4.64 | $4.64 | 737,577 |
| 2021-12-29 | $4.73 | $4.78 | $4.64 | $4.71 | $4.71 | 546,316 |
| 2021-12-28 | $4.84 | $5.00 | $4.73 | $4.73 | $4.73 | 670,617 |
| 2021-12-27 | $5.16 | $5.16 | $4.87 | $4.87 | $4.87 | 623,459 |
| 2021-12-23 | $4.86 | $5.20 | $4.86 | $5.18 | $5.18 | 842,023 |
| 2021-12-22 | $4.86 | $4.93 | $4.76 | $4.86 | $4.86 | 657,393 |
| 2021-12-21 | $4.99 | $5.00 | $4.83 | $4.88 | $4.88 | 563,577 |
| 2021-12-20 | $4.85 | $5.07 | $4.75 | $4.95 | $4.95 | 1,122,326 |
| 2021-12-17 | $4.64 | $5.00 | $4.60 | $4.91 | $4.91 | 1,351,254 |
| 2021-12-16 | $4.83 | $4.85 | $4.60 | $4.65 | $4.65 | 584,372 |
| 2021-12-15 | $4.77 | $4.84 | $4.41 | $4.83 | $4.83 | 1,424,816 |
| 2021-12-14 | $4.79 | $4.83 | $4.72 | $4.74 | $4.74 | 1,253,183 |
| 2021-12-13 | $4.87 | $4.99 | $4.72 | $4.86 | $4.86 | 727,226 |
| 2021-12-10 | $5.22 | $5.22 | $4.81 | $4.85 | $4.85 | 1,566,834 |
| 2021-12-09 | $5.19 | $5.23 | $5.07 | $5.20 | $5.20 | 1,114,800 |
| 2021-12-08 | $5.23 | $5.32 | $5.13 | $5.22 | $5.22 | 599,436 |
| 2021-12-07 | $5.00 | $5.28 | $5.00 | $5.22 | $5.22 | 996,351 |
| 2021-12-06 | $4.98 | $5.03 | $4.81 | $4.97 | $4.97 | 796,503 |
| 2021-12-03 | $5.20 | $5.20 | $4.89 | $4.91 | $4.91 | 840,163 |
| 2021-12-02 | $5.07 | $5.22 | $4.92 | $5.19 | $5.19 | 1,055,185 |
| 2021-12-01 | $5.41 | $5.44 | $5.02 | $5.02 | $5.02 | 789,674 |
| 2021-11-30 | $5.27 | $5.38 | $5.14 | $5.31 | $5.31 | 963,657 |
| 2021-11-29 | $5.48 | $5.55 | $5.30 | $5.32 | $5.32 | 636,303 |
| 2021-11-26 | $5.50 | $5.65 | $5.34 | $5.38 | $5.38 | 686,175 |
| 2021-11-24 | $5.61 | $5.77 | $5.46 | $5.67 | $5.67 | 505,444 |
| 2021-11-23 | $5.51 | $5.62 | $5.41 | $5.59 | $5.59 | 630,156 |
| 2021-11-22 | $5.82 | $5.82 | $5.50 | $5.50 | $5.50 | 544,340 |
| 2021-11-19 | $5.73 | $5.74 | $5.56 | $5.64 | $5.64 | 649,065 |
| 2021-11-18 | $5.85 | $5.87 | $5.70 | $5.73 | $5.73 | 658,950 |
| 2021-11-17 | $5.85 | $5.95 | $5.78 | $5.79 | $5.79 | 528,219 |
| 2021-11-16 | $5.98 | $6.07 | $5.84 | $5.88 | $5.88 | 470,694 |
| 2021-11-15 | $6.18 | $6.20 | $5.98 | $6.01 | $6.01 | 391,584 |
| 2021-11-12 | $6.25 | $6.28 | $6.07 | $6.15 | $6.15 | 512,166 |
| 2021-11-11 | $6.23 | $6.38 | $6.20 | $6.24 | $6.24 | 351,664 |
| 2021-11-10 | $6.51 | $6.60 | $6.15 | $6.20 | $6.20 | 615,783 |
| 2021-11-09 | $6.56 | $6.65 | $6.45 | $6.55 | $6.55 | 413,628 |
| 2021-11-08 | $6.56 | $6.63 | $6.38 | $6.56 | $6.56 | 995,234 |
| 2021-11-05 | $6.80 | $6.88 | $6.43 | $6.53 | $6.53 | 791,550 |
| 2021-11-04 | $6.68 | $7.05 | $6.41 | $6.72 | $6.72 | 1,222,682 |
| 2021-11-03 | $6.36 | $6.62 | $6.27 | $6.58 | $6.58 | 820,571 |
| 2021-11-02 | $6.10 | $6.38 | $6.00 | $6.37 | $6.37 | 603,340 |
| 2021-11-01 | $5.85 | $6.14 | $5.78 | $6.14 | $6.14 | 791,984 |
| 2021-10-29 | $5.99 | $6.01 | $5.82 | $5.82 | $5.82 | 356,685 |
| 2021-10-28 | $5.80 | $5.99 | $5.72 | $5.97 | $5.97 | 493,191 |
| 2021-10-27 | $5.82 | $5.90 | $5.63 | $5.84 | $5.84 | 1,071,044 |
| 2021-10-26 | $5.91 | $6.03 | $5.83 | $5.85 | $5.85 | 682,302 |
| 2021-10-25 | $5.77 | $5.79 | $5.60 | $5.70 | $5.70 | 672,389 |
| 2021-10-22 | $5.70 | $5.76 | $5.58 | $5.76 | $5.76 | 511,439 |
| 2021-10-21 | $5.81 | $5.84 | $5.68 | $5.70 | $5.70 | 441,633 |
| 2021-10-20 | $5.84 | $5.86 | $5.78 | $5.81 | $5.81 | 451,103 |
| 2021-10-19 | $5.91 | $5.91 | $5.82 | $5.84 | $5.84 | 365,811 |
| 2021-10-18 | $6.02 | $6.03 | $5.82 | $5.86 | $5.86 | 598,554 |
| 2021-10-15 | $6.19 | $6.19 | $6.00 | $6.01 | $6.01 | 367,850 |
| 2021-10-14 | $6.24 | $6.27 | $6.09 | $6.15 | $6.15 | 407,614 |
| 2021-10-13 | $6.17 | $6.25 | $6.10 | $6.18 | $6.18 | 324,496 |
| 2021-10-12 | $6.03 | $6.22 | $6.02 | $6.16 | $6.16 | 337,051 |
| 2021-10-11 | $5.99 | $6.11 | $5.94 | $5.99 | $5.99 | 338,168 |
| 2021-10-08 | $6.07 | $6.09 | $5.97 | $6.02 | $6.02 | 657,331 |
| 2021-10-07 | $5.95 | $6.12 | $5.93 | $6.09 | $6.09 | 285,015 |
| 2021-10-06 | $5.91 | $6.01 | $5.90 | $5.92 | $5.92 | 402,673 |
| 2021-10-05 | $6.03 | $6.12 | $5.89 | $5.99 | $5.99 | 609,672 |
| 2021-10-04 | $6.10 | $6.15 | $6.02 | $6.05 | $6.05 | 406,666 |
| 2021-10-01 | $6.26 | $6.33 | $6.10 | $6.14 | $6.14 | 970,654 |
| 2021-09-30 | $6.41 | $6.45 | $6.26 | $6.28 | $6.28 | 528,347 |
| 2021-09-29 | $6.52 | $6.62 | $6.36 | $6.38 | $6.38 | 540,633 |
| 2021-09-28 | $6.62 | $6.63 | $6.48 | $6.50 | $6.50 | 480,927 |
| 2021-09-27 | $6.49 | $6.74 | $6.47 | $6.67 | $6.67 | 547,772 |
| 2021-09-24 | $6.48 | $6.70 | $6.44 | $6.48 | $6.48 | 507,114 |
| 2021-09-23 | $6.55 | $6.56 | $6.41 | $6.54 | $6.54 | 287,689 |
| 2021-09-22 | $6.48 | $6.56 | $6.40 | $6.44 | $6.44 | 406,700 |
| 2021-09-21 | $6.39 | $6.51 | $6.39 | $6.45 | $6.45 | 305,738 |
| 2021-09-20 | $6.46 | $6.62 | $6.27 | $6.35 | $6.35 | 604,527 |
| 2021-09-17 | $6.58 | $6.91 | $6.50 | $6.69 | $6.69 | 2,212,258 |
| 2021-09-16 | $6.49 | $6.61 | $6.37 | $6.57 | $6.57 | 438,891 |
| 2021-09-15 | $6.35 | $6.52 | $6.31 | $6.49 | $6.49 | 501,602 |
| 2021-09-14 | $6.63 | $6.70 | $6.35 | $6.36 | $6.36 | 606,645 |
| 2021-09-13 | $6.64 | $6.77 | $6.49 | $6.64 | $6.64 | 672,039 |
| 2021-09-10 | $6.67 | $6.67 | $6.53 | $6.60 | $6.60 | 520,256 |
| 2021-09-09 | $6.60 | $6.80 | $6.54 | $6.65 | $6.65 | 402,725 |
| 2021-09-08 | $6.55 | $6.68 | $6.44 | $6.60 | $6.60 | 493,276 |
| 2021-09-07 | $6.81 | $6.86 | $6.52 | $6.57 | $6.57 | 783,747 |
| 2021-09-03 | $6.90 | $6.97 | $6.70 | $6.80 | $6.80 | 966,496 |
| 2021-09-02 | $7.09 | $7.20 | $6.98 | $7.04 | $7.04 | 823,710 |
| 2021-09-01 | $6.64 | $7.07 | $6.63 | $7.00 | $7.00 | 1,258,299 |
| 2021-08-31 | $6.50 | $6.65 | $6.46 | $6.61 | $6.61 | 663,342 |
| 2021-08-30 | $6.40 | $6.77 | $6.39 | $6.54 | $6.54 | 1,437,754 |
| 2021-08-27 | $6.04 | $6.25 | $6.02 | $6.23 | $6.23 | 696,588 |
| 2021-08-26 | $6.04 | $6.22 | $6.02 | $6.04 | $6.04 | 452,443 |
| 2021-08-25 | $5.92 | $6.15 | $5.86 | $6.06 | $6.06 | 716,003 |
| 2021-08-24 | $5.97 | $5.97 | $5.84 | $5.92 | $5.92 | 503,140 |
| 2021-08-23 | $5.80 | $5.99 | $5.76 | $5.95 | $5.95 | 837,944 |
| 2021-08-20 | $5.53 | $5.85 | $5.52 | $5.80 | $5.80 | 693,392 |
| 2021-08-19 | $5.70 | $5.83 | $5.56 | $5.58 | $5.58 | 674,938 |
| 2021-08-18 | $5.83 | $5.94 | $5.71 | $5.71 | $5.71 | 522,693 |
| 2021-08-17 | $5.69 | $5.85 | $5.62 | $5.85 | $5.85 | 520,168 |
| 2021-08-16 | $5.87 | $5.89 | $5.71 | $5.71 | $5.71 | 696,219 |
| 2021-08-13 | $5.95 | $6.02 | $5.89 | $5.91 | $5.91 | 474,642 |
| 2021-08-12 | $5.97 | $6.05 | $5.92 | $6.01 | $6.01 | 550,799 |
| 2021-08-11 | $5.86 | $5.98 | $5.75 | $5.97 | $5.97 | 465,590 |
| 2021-08-10 | $5.96 | $5.99 | $5.81 | $5.86 | $5.86 | 417,713 |
| 2021-08-09 | $6.11 | $6.11 | $5.89 | $5.90 | $5.90 | 677,883 |
| 2021-08-06 | $6.13 | $6.14 | $5.96 | $6.12 | $6.12 | 750,260 |
| 2021-08-05 | $5.85 | $6.15 | $5.79 | $6.15 | $6.15 | 821,948 |
| 2021-08-04 | $5.92 | $6.06 | $5.83 | $5.85 | $5.85 | 503,717 |
| 2021-08-03 | $6.12 | $6.12 | $5.90 | $5.97 | $5.97 | 569,444 |
| 2021-08-02 | $6.21 | $6.21 | $6.03 | $6.06 | $6.06 | 543,798 |
| 2021-07-30 | $6.05 | $6.27 | $6.05 | $6.15 | $6.15 | 526,092 |
| 2021-07-29 | $5.98 | $6.38 | $5.86 | $6.06 | $6.06 | 833,896 |
| 2021-07-28 | $5.68 | $5.91 | $5.66 | $5.86 | $5.86 | 504,333 |
| 2021-07-27 | $5.62 | $5.84 | $5.47 | $5.69 | $5.69 | 798,212 |
| 2021-07-26 | $5.82 | $5.82 | $5.61 | $5.63 | $5.63 | 623,162 |
| 2021-07-23 | $5.92 | $5.93 | $5.76 | $5.77 | $5.77 | 588,221 |
| 2021-07-22 | $5.86 | $6.03 | $5.77 | $5.87 | $5.87 | 517,912 |
| 2021-07-21 | $5.84 | $5.96 | $5.81 | $5.90 | $5.90 | 399,733 |
| 2021-07-20 | $5.80 | $5.90 | $5.75 | $5.85 | $5.85 | 625,308 |
| 2021-07-19 | $5.79 | $5.96 | $5.71 | $5.81 | $5.81 | 564,489 |
| 2021-07-16 | $5.97 | $6.06 | $5.79 | $5.84 | $5.84 | 438,246 |
| 2021-07-15 | $5.85 | $5.89 | $5.74 | $5.84 | $5.84 | 570,470 |
| 2021-07-14 | $5.95 | $6.09 | $5.81 | $5.87 | $5.87 | 786,400 |
| 2021-07-13 | $6.17 | $6.17 | $5.89 | $5.89 | $5.89 | 840,739 |
| 2021-07-12 | $6.19 | $6.29 | $6.16 | $6.24 | $6.24 | 696,628 |
| 2021-07-09 | $6.22 | $6.23 | $6.09 | $6.17 | $6.17 | 547,436 |
| 2021-07-08 | $5.96 | $6.26 | $5.77 | $6.19 | $6.19 | 684,426 |
| 2021-07-07 | $6.13 | $6.15 | $5.95 | $6.14 | $6.14 | 951,750 |
| 2021-07-06 | $6.17 | $6.20 | $6.03 | $6.17 | $6.17 | 442,551 |
| 2021-07-02 | $6.27 | $6.29 | $6.11 | $6.19 | $6.19 | 465,536 |
| 2021-07-01 | $6.05 | $6.33 | $6.05 | $6.33 | $6.33 | 812,122 |
| 2021-06-30 | $6.14 | $6.19 | $5.95 | $5.99 | $5.99 | 904,260 |
| 2021-06-29 | $6.50 | $6.53 | $6.16 | $6.16 | $6.16 | 919,895 |
| 2021-06-28 | $6.78 | $6.78 | $6.36 | $6.41 | $6.41 | 1,158,576 |
| 2021-06-25 | $6.39 | $6.76 | $6.29 | $6.73 | $6.73 | 2,194,110 |
| 2021-06-24 | $6.15 | $6.38 | $6.15 | $6.38 | $6.38 | 756,965 |
| 2021-06-23 | $6.07 | $6.17 | $6.03 | $6.11 | $6.11 | 550,864 |
| 2021-06-22 | $6.18 | $6.24 | $5.99 | $6.07 | $6.07 | 702,262 |
| 2021-06-21 | $6.20 | $6.26 | $6.14 | $6.22 | $6.22 | 671,291 |
| 2021-06-18 | $6.38 | $6.42 | $6.05 | $6.14 | $6.14 | 4,292,856 |
| 2021-06-17 | $6.10 | $6.45 | $6.07 | $6.40 | $6.40 | 1,821,014 |
| 2021-06-16 | $5.96 | $6.08 | $5.86 | $6.08 | $6.08 | 817,794 |
| 2021-06-15 | $6.08 | $6.08 | $5.84 | $6.03 | $6.03 | 943,138 |
| 2021-06-14 | $6.06 | $6.19 | $6.05 | $6.08 | $6.08 | 1,238,314 |
| 2021-06-11 | $5.97 | $6.42 | $5.96 | $6.08 | $6.08 | 2,107,334 |
| 2021-06-10 | $5.59 | $5.70 | $5.53 | $5.62 | $5.62 | 630,518 |
| 2021-06-09 | $5.65 | $5.74 | $5.55 | $5.59 | $5.59 | 687,700 |
| 2021-06-08 | $5.55 | $5.62 | $5.42 | $5.60 | $5.60 | 774,596 |
| 2021-06-07 | $5.24 | $5.56 | $5.24 | $5.50 | $5.50 | 1,289,422 |
| 2021-06-04 | $5.30 | $5.32 | $5.20 | $5.26 | $5.26 | 530,830 |
| 2021-06-03 | $5.15 | $5.30 | $5.12 | $5.27 | $5.27 | 675,578 |
| 2021-06-02 | $5.31 | $5.38 | $5.15 | $5.20 | $5.20 | 1,238,553 |
| 2021-06-01 | $5.34 | $5.38 | $5.25 | $5.29 | $5.29 | 837,243 |
| 2021-05-28 | $5.32 | $5.42 | $5.22 | $5.24 | $5.24 | 841,725 |
| 2021-05-27 | $5.24 | $5.33 | $5.19 | $5.28 | $5.28 | 1,373,961 |
| 2021-05-26 | $5.24 | $5.25 | $4.95 | $5.19 | $5.19 | 2,045,025 |
| 2021-05-25 | $5.81 | $5.88 | $5.14 | $5.21 | $5.21 | 3,162,043 |
| 2021-05-24 | $6.01 | $6.07 | $5.85 | $5.87 | $5.87 | 704,136 |
| 2021-05-21 | $6.11 | $6.13 | $5.97 | $5.99 | $5.99 | 453,810 |
| 2021-05-20 | $5.90 | $6.13 | $5.90 | $6.03 | $6.03 | 456,588 |
| 2021-05-19 | $5.95 | $6.05 | $5.88 | $5.91 | $5.91 | 491,771 |
| 2021-05-18 | $6.09 | $6.25 | $6.01 | $6.03 | $6.03 | 632,553 |
| 2021-05-17 | $6.17 | $6.22 | $6.05 | $6.08 | $6.08 | 508,676 |
| 2021-05-14 | $5.94 | $6.23 | $5.88 | $6.17 | $6.17 | 859,809 |
| 2021-05-13 | $5.95 | $6.00 | $5.75 | $5.92 | $5.92 | 763,661 |
| 2021-05-12 | $5.93 | $6.24 | $5.90 | $5.92 | $5.92 | 740,083 |
| 2021-05-11 | $5.65 | $6.13 | $5.60 | $6.03 | $6.03 | 1,072,821 |
| 2021-05-10 | $5.86 | $5.96 | $5.65 | $5.75 | $5.75 | 1,073,191 |
| 2021-05-07 | $5.84 | $6.00 | $5.82 | $5.90 | $5.90 | 563,438 |
| 2021-05-06 | $5.92 | $5.98 | $5.68 | $5.77 | $5.77 | 1,103,990 |
| 2021-05-05 | $5.95 | $6.13 | $5.90 | $5.94 | $5.94 | 651,120 |
| 2021-05-04 | $6.18 | $6.18 | $5.86 | $5.90 | $5.90 | 1,429,614 |
| 2021-05-03 | $6.47 | $6.49 | $6.12 | $6.25 | $6.25 | 914,133 |
| 2021-04-30 | $6.14 | $6.48 | $6.10 | $6.39 | $6.39 | 951,360 |
| 2021-04-29 | $6.36 | $6.38 | $5.97 | $6.26 | $6.26 | 821,192 |
| 2021-04-28 | $6.22 | $6.41 | $6.12 | $6.36 | $6.36 | 813,893 |
| 2021-04-27 | $6.35 | $6.38 | $6.19 | $6.23 | $6.23 | 715,270 |
| 2021-04-26 | $6.06 | $6.36 | $6.05 | $6.30 | $6.30 | 868,281 |
| 2021-04-23 | $6.10 | $6.18 | $6.02 | $6.02 | $6.02 | 483,552 |
| 2021-04-22 | $6.00 | $6.23 | $5.91 | $6.07 | $6.07 | 990,842 |
| 2021-04-21 | $5.80 | $6.00 | $5.69 | $5.99 | $5.99 | 954,083 |
| 2021-04-20 | $5.70 | $5.85 | $5.58 | $5.81 | $5.81 | 832,618 |
| 2021-04-19 | $5.80 | $5.92 | $5.68 | $5.71 | $5.71 | 794,369 |
| 2021-04-16 | $6.07 | $6.08 | $5.70 | $5.87 | $5.87 | 1,247,956 |
| 2021-04-15 | $6.00 | $6.13 | $5.96 | $6.09 | $6.09 | 569,280 |
| 2021-04-14 | $5.88 | $6.05 | $5.88 | $6.00 | $6.00 | 744,814 |
| 2021-04-13 | $5.89 | $5.91 | $5.68 | $5.90 | $5.90 | 907,310 |
| 2021-04-12 | $5.95 | $5.96 | $5.77 | $5.86 | $5.86 | 984,168 |
| 2021-04-09 | $6.12 | $6.12 | $5.92 | $5.92 | $5.92 | 752,052 |
| 2021-04-08 | $6.00 | $6.19 | $5.97 | $6.15 | $6.15 | 1,043,397 |
| 2021-04-07 | $6.01 | $6.13 | $5.91 | $5.91 | $5.91 | 645,324 |
| 2021-04-06 | $6.37 | $6.40 | $5.97 | $5.97 | $5.97 | 937,319 |
| 2021-04-05 | $6.30 | $6.36 | $6.23 | $6.36 | $6.36 | 780,426 |
| 2021-04-01 | $6.35 | $6.39 | $6.22 | $6.28 | $6.28 | 649,677 |
| 2021-03-31 | $6.06 | $6.38 | $6.05 | $6.33 | $6.33 | 1,058,223 |
| 2021-03-30 | $5.97 | $6.13 | $5.86 | $6.06 | $6.06 | 592,836 |
| 2021-03-29 | $6.14 | $6.19 | $5.97 | $6.02 | $6.02 | 715,219 |
| 2021-03-26 | $6.13 | $6.26 | $6.00 | $6.20 | $6.20 | 1,029,938 |
| 2021-03-25 | $5.76 | $6.12 | $5.71 | $6.08 | $6.08 | 1,134,399 |
| 2021-03-24 | $6.13 | $6.15 | $5.71 | $5.74 | $5.74 | 1,471,764 |
| 2021-03-23 | $6.29 | $6.31 | $5.97 | $6.05 | $6.05 | 1,212,290 |
| 2021-03-22 | $6.38 | $6.55 | $6.32 | $6.35 | $6.35 | 622,704 |
| 2021-03-19 | $6.29 | $6.45 | $6.14 | $6.29 | $6.29 | 2,977,036 |
| 2021-03-18 | $6.56 | $6.60 | $6.18 | $6.21 | $6.21 | 1,090,935 |
| 2021-03-17 | $6.47 | $6.60 | $6.36 | $6.56 | $6.56 | 776,868 |
| 2021-03-16 | $6.73 | $6.75 | $6.47 | $6.60 | $6.60 | 854,143 |
| 2021-03-15 | $6.80 | $6.90 | $6.58 | $6.69 | $6.69 | 798,170 |
| 2021-03-12 | $6.80 | $6.87 | $6.58 | $6.75 | $6.75 | 790,335 |
| 2021-03-11 | $6.81 | $6.95 | $6.69 | $6.82 | $6.82 | 1,041,495 |
| 2021-03-10 | $6.86 | $6.93 | $6.58 | $6.68 | $6.68 | 794,757 |
| 2021-03-09 | $6.49 | $6.83 | $6.47 | $6.74 | $6.74 | 1,067,143 |
| 2021-03-08 | $6.65 | $6.77 | $6.36 | $6.43 | $6.43 | 1,296,226 |
| 2021-03-05 | $6.61 | $6.65 | $6.04 | $6.65 | $6.65 | 1,376,651 |
| 2021-03-04 | $6.80 | $6.91 | $6.49 | $6.55 | $6.55 | 1,643,318 |
| 2021-03-03 | $6.82 | $7.00 | $6.70 | $6.82 | $6.82 | 1,183,693 |
| 2021-03-02 | $7.05 | $7.14 | $6.84 | $6.86 | $6.86 | 1,004,182 |
| 2021-03-01 | $6.51 | $7.17 | $6.51 | $7.05 | $7.05 | 1,268,711 |
| 2021-02-26 | $6.97 | $7.05 | $6.62 | $6.74 | $6.74 | 1,151,405 |
| 2021-02-25 | $7.05 | $7.25 | $6.82 | $6.88 | $6.88 | 1,265,298 |
| 2021-02-24 | $6.97 | $7.22 | $6.93 | $7.09 | $7.09 | 1,065,882 |
| 2021-02-23 | $7.00 | $7.19 | $6.70 | $6.96 | $6.96 | 1,526,307 |
| 2021-02-22 | $7.59 | $7.66 | $7.14 | $7.18 | $7.18 | 1,595,767 |
| 2021-02-19 | $7.77 | $7.87 | $7.56 | $7.67 | $7.67 | 1,264,560 |
| 2021-02-18 | $8.27 | $8.30 | $7.53 | $7.53 | $7.53 | 1,732,076 |
| 2021-02-17 | $8.50 | $8.50 | $7.91 | $8.27 | $8.27 | 1,601,492 |
| 2021-02-16 | $8.61 | $8.62 | $8.23 | $8.47 | $8.47 | 1,719,157 |
| 2021-02-12 | $8.71 | $8.74 | $8.37 | $8.39 | $8.39 | 1,234,919 |
| 2021-02-11 | $8.98 | $9.03 | $8.52 | $8.71 | $8.71 | 1,571,503 |
| 2021-02-10 | $9.20 | $9.41 | $8.68 | $8.89 | $8.89 | 1,527,513 |
| 2021-02-09 | $9.41 | $9.58 | $9.07 | $9.08 | $9.08 | 1,595,884 |
| 2021-02-08 | $9.67 | $9.80 | $8.81 | $9.47 | $9.47 | 3,306,067 |
| 2021-02-05 | $8.49 | $10.09 | $8.22 | $9.67 | $9.67 | 5,647,566 |
| 2021-02-04 | $8.16 | $9.02 | $8.03 | $8.31 | $8.31 | 2,842,211 |
| 2021-02-03 | $7.65 | $8.09 | $7.57 | $8.07 | $8.07 | 1,699,309 |
| 2021-02-02 | $7.60 | $7.68 | $7.35 | $7.67 | $7.67 | 1,018,614 |
| 2021-02-01 | $7.48 | $7.54 | $7.06 | $7.51 | $7.51 | 1,322,742 |
| 2021-01-29 | $7.40 | $7.78 | $7.30 | $7.31 | $7.31 | 1,695,374 |
| 2021-01-28 | $7.67 | $7.98 | $7.39 | $7.52 | $7.52 | 1,713,326 |
| 2021-01-27 | $7.50 | $8.41 | $7.50 | $7.62 | $7.62 | 3,964,263 |
| 2021-01-26 | $7.25 | $7.63 | $7.21 | $7.60 | $7.60 | 2,420,764 |
| 2021-01-25 | $6.86 | $7.20 | $6.83 | $7.19 | $7.19 | 1,988,782 |
| 2021-01-22 | $6.81 | $6.89 | $6.57 | $6.82 | $6.82 | 968,809 |
| 2021-01-21 | $6.96 | $6.97 | $6.72 | $6.79 | $6.79 | 1,255,859 |
| 2021-01-20 | $6.76 | $6.97 | $6.65 | $6.86 | $6.86 | 1,118,833 |
| 2021-01-19 | $6.60 | $6.76 | $6.50 | $6.68 | $6.68 | 1,173,826 |
| 2021-01-15 | $6.68 | $6.78 | $6.46 | $6.48 | $6.48 | 889,969 |
| 2021-01-14 | $6.50 | $6.68 | $6.43 | $6.66 | $6.66 | 980,499 |
| 2021-01-13 | $6.95 | $6.95 | $6.47 | $6.47 | $6.47 | 984,957 |
| 2021-01-12 | $6.74 | $7.06 | $6.73 | $6.83 | $6.83 | 1,190,659 |
| 2021-01-11 | $6.59 | $6.77 | $6.50 | $6.71 | $6.71 | 1,184,870 |
| 2021-01-08 | $6.35 | $6.68 | $6.31 | $6.64 | $6.64 | 2,010,713 |
| 2021-01-07 | $6.00 | $6.33 | $6.00 | $6.33 | $6.33 | 1,572,122 |
| 2021-01-06 | $5.84 | $6.05 | $5.74 | $5.96 | $5.96 | 1,240,559 |
| 2021-01-05 | $5.80 | $5.91 | $5.67 | $5.81 | $5.81 | 1,125,318 |
| 2021-01-04 | $5.70 | $5.87 | $5.55 | $5.80 | $5.80 | 1,204,036 |
| 2020-12-31 | $5.84 | $5.86 | $5.59 | $5.63 | $5.63 | 1,765,335 |
| 2020-12-30 | $5.69 | $5.89 | $5.63 | $5.84 | $5.84 | 1,583,992 |
| 2020-12-29 | $5.98 | $6.00 | $5.60 | $5.63 | $5.63 | 1,874,130 |
| 2020-12-28 | $6.28 | $6.31 | $5.87 | $5.89 | $5.89 | 1,489,376 |
| 2020-12-24 | $6.29 | $6.34 | $6.12 | $6.20 | $6.20 | 877,296 |
| 2020-12-23 | $6.32 | $6.38 | $6.16 | $6.29 | $6.29 | 994,520 |
| 2020-12-22 | $6.41 | $6.53 | $6.32 | $6.33 | $6.33 | 1,047,347 |
| 2020-12-21 | $6.31 | $6.43 | $6.18 | $6.42 | $6.42 | 1,205,491 |
| 2020-12-18 | $6.42 | $6.49 | $6.31 | $6.42 | $6.42 | 2,793,760 |
| 2020-12-17 | $6.49 | $6.49 | $6.30 | $6.41 | $6.41 | 1,269,468 |
| 2020-12-16 | $6.70 | $6.75 | $6.48 | $6.52 | $6.52 | 936,150 |
| 2020-12-15 | $6.80 | $6.88 | $6.48 | $6.70 | $6.70 | 1,158,141 |
| 2020-12-14 | $6.40 | $6.91 | $6.36 | $6.71 | $6.71 | 2,452,058 |
| 2020-12-11 | $6.11 | $6.39 | $6.06 | $6.29 | $6.29 | 1,371,877 |
| 2020-12-10 | $5.99 | $6.18 | $5.93 | $6.13 | $6.13 | 875,642 |
| 2020-12-09 | $6.25 | $6.28 | $5.92 | $5.98 | $5.98 | 1,335,093 |
| 2020-12-08 | $6.06 | $6.25 | $5.93 | $6.25 | $6.25 | 1,533,228 |
| 2020-12-07 | $6.39 | $6.48 | $6.05 | $6.08 | $6.08 | 1,639,537 |
| 2020-12-04 | $6.30 | $6.38 | $6.22 | $6.33 | $6.33 | 751,355 |
| 2020-12-03 | $6.23 | $6.35 | $6.21 | $6.30 | $6.30 | 732,461 |
| 2020-12-02 | $6.30 | $6.32 | $6.11 | $6.23 | $6.23 | 1,317,546 |
| 2020-12-01 | $6.43 | $6.48 | $6.25 | $6.26 | $6.26 | 791,277 |
| 2020-11-30 | $6.66 | $6.71 | $6.34 | $6.43 | $6.43 | 1,706,726 |
| 2020-11-27 | $6.42 | $6.72 | $6.42 | $6.68 | $6.68 | 1,073,738 |
| 2020-11-25 | $6.26 | $6.43 | $6.25 | $6.36 | $6.36 | 1,020,046 |
| 2020-11-24 | $6.43 | $6.44 | $6.25 | $6.26 | $6.26 | 1,001,437 |
| 2020-11-23 | $6.32 | $6.36 | $6.15 | $6.35 | $6.35 | 1,096,123 |
| 2020-11-20 | $6.18 | $6.34 | $6.07 | $6.31 | $6.31 | 1,186,984 |
| 2020-11-19 | $6.26 | $6.36 | $6.15 | $6.21 | $6.21 | 633,171 |
| 2020-11-18 | $6.47 | $6.62 | $6.26 | $6.26 | $6.26 | 1,676,937 |
| 2020-11-17 | $6.20 | $6.49 | $6.05 | $6.42 | $6.42 | 1,450,667 |
| 2020-11-16 | $6.13 | $6.26 | $6.10 | $6.22 | $6.22 | 1,269,250 |
| 2020-11-13 | $6.10 | $6.19 | $6.05 | $6.09 | $6.09 | 736,829 |
| 2020-11-12 | $6.08 | $6.17 | $5.97 | $6.09 | $6.09 | 970,167 |
| 2020-11-11 | $6.24 | $6.25 | $6.04 | $6.10 | $6.10 | 748,298 |
| 2020-11-10 | $6.16 | $6.30 | $6.05 | $6.20 | $6.20 | 1,302,716 |
| 2020-11-09 | $6.26 | $6.37 | $6.06 | $6.08 | $6.08 | 1,059,079 |
| 2020-11-06 | $6.17 | $6.18 | $5.98 | $6.05 | $6.05 | 703,784 |
| 2020-11-05 | $6.24 | $6.24 | $5.99 | $6.17 | $6.17 | 908,938 |
| 2020-11-04 | $5.78 | $6.23 | $5.78 | $6.23 | $6.23 | 1,605,087 |
| 2020-11-03 | $5.64 | $5.84 | $5.57 | $5.79 | $5.79 | 928,573 |
| 2020-11-02 | $5.63 | $5.67 | $5.42 | $5.59 | $5.59 | 939,251 |
| 2020-10-30 | $5.75 | $5.86 | $5.54 | $5.63 | $5.63 | 2,057,018 |
| 2020-10-29 | $5.50 | $5.83 | $5.29 | $5.58 | $5.58 | 2,021,412 |
| 2020-10-28 | $5.53 | $5.53 | $5.26 | $5.30 | $5.30 | 1,346,818 |
| 2020-10-27 | $5.57 | $5.72 | $5.47 | $5.57 | $5.57 | 1,287,091 |
| 2020-10-26 | $5.67 | $5.74 | $5.46 | $5.58 | $5.58 | 844,203 |
| 2020-10-23 | $5.71 | $5.81 | $5.61 | $5.72 | $5.72 | 1,160,325 |
| 2020-10-22 | $5.46 | $5.72 | $5.45 | $5.70 | $5.70 | 1,389,775 |
| 2020-10-21 | $5.54 | $5.62 | $5.43 | $5.45 | $5.45 | 973,390 |
| 2020-10-20 | $5.76 | $5.77 | $5.56 | $5.57 | $5.57 | 1,171,977 |
| 2020-10-19 | $5.93 | $5.97 | $5.72 | $5.73 | $5.73 | 855,353 |
| 2020-10-16 | $5.89 | $6.02 | $5.86 | $5.90 | $5.90 | 692,858 |
| 2020-10-15 | $5.82 | $5.89 | $5.73 | $5.88 | $5.88 | 660,080 |
| 2020-10-14 | $6.04 | $6.13 | $5.85 | $5.86 | $5.86 | 810,844 |
| 2020-10-13 | $6.01 | $6.09 | $5.96 | $6.05 | $6.05 | 708,011 |
| 2020-10-12 | $6.09 | $6.13 | $5.98 | $6.04 | $6.04 | 849,767 |
| 2020-10-09 | $6.18 | $6.20 | $6.07 | $6.12 | $6.12 | 964,471 |
| 2020-10-08 | $6.23 | $6.31 | $6.06 | $6.12 | $6.12 | 876,766 |
| 2020-10-07 | $5.90 | $6.17 | $5.89 | $6.11 | $6.11 | 1,614,422 |
| 2020-10-06 | $5.96 | $6.03 | $5.81 | $5.86 | $5.86 | 1,125,646 |
| 2020-10-05 | $5.56 | $5.91 | $5.56 | $5.91 | $5.91 | 1,140,725 |
| 2020-10-02 | $5.51 | $5.71 | $5.43 | $5.55 | $5.55 | 1,606,330 |
| 2020-10-01 | $5.82 | $5.91 | $5.70 | $5.72 | $5.72 | 1,181,580 |
| 2020-09-30 | $5.93 | $5.99 | $5.80 | $5.82 | $5.82 | 1,183,644 |
| 2020-09-29 | $5.96 | $6.01 | $5.86 | $5.93 | $5.93 | 937,078 |
| 2020-09-28 | $6.14 | $6.16 | $5.94 | $5.99 | $5.99 | 1,005,573 |
| 2020-09-25 | $6.02 | $6.09 | $5.94 | $6.03 | $6.03 | 1,203,516 |
| 2020-09-24 | $6.01 | $6.26 | $5.88 | $6.09 | $6.09 | 939,471 |
| 2020-09-23 | $6.69 | $6.69 | $6.00 | $6.02 | $6.02 | 1,187,887 |
| 2020-09-22 | $6.64 | $6.70 | $6.45 | $6.67 | $6.67 | 885,431 |
| 2020-09-21 | $6.69 | $6.69 | $6.50 | $6.61 | $6.61 | 1,170,601 |
| 2020-09-18 | $6.63 | $6.84 | $6.46 | $6.84 | $6.84 | 3,025,776 |
| 2020-09-17 | $6.46 | $6.66 | $6.41 | $6.60 | $6.60 | 1,504,561 |
| 2020-09-16 | $6.27 | $6.56 | $6.26 | $6.52 | $6.52 | 1,438,803 |
| 2020-09-15 | $6.16 | $6.43 | $6.02 | $6.25 | $6.25 | 2,073,735 |
| 2020-09-14 | $5.84 | $6.11 | $5.81 | $6.08 | $6.08 | 1,627,481 |
| 2020-09-11 | $6.01 | $6.09 | $5.70 | $5.73 | $5.73 | 1,045,806 |
| 2020-09-10 | $6.09 | $6.27 | $5.89 | $5.91 | $5.91 | 1,337,358 |
| 2020-09-09 | $5.94 | $6.19 | $5.91 | $6.04 | $6.04 | 1,129,043 |
| 2020-09-08 | $5.97 | $6.10 | $5.85 | $5.85 | $5.85 | 1,011,085 |
| 2020-09-04 | $6.27 | $6.28 | $5.71 | $6.12 | $6.12 | 1,581,778 |
| 2020-09-03 | $6.49 | $6.56 | $6.20 | $6.26 | $6.26 | 1,220,550 |
| 2020-09-02 | $6.40 | $6.61 | $6.16 | $6.51 | $6.51 | 1,451,087 |
| 2020-09-01 | $6.78 | $6.78 | $6.41 | $6.45 | $6.45 | 1,794,058 |
| 2020-08-31 | $6.98 | $7.04 | $6.65 | $6.69 | $6.69 | 1,446,976 |
| 2020-08-28 | $7.53 | $7.59 | $6.79 | $6.83 | $6.83 | 2,808,037 |
| 2020-08-27 | $8.13 | $8.15 | $7.34 | $7.44 | $7.44 | 1,613,993 |
| 2020-08-26 | $8.02 | $8.21 | $7.90 | $8.11 | $8.11 | 1,642,879 |
| 2020-08-25 | $7.80 | $8.06 | $7.76 | $7.99 | $7.99 | 1,204,349 |
| 2020-08-24 | $7.98 | $7.99 | $7.74 | $7.80 | $7.80 | 941,440 |
| 2020-08-21 | $7.73 | $8.05 | $7.70 | $7.93 | $7.93 | 1,090,384 |
| 2020-08-20 | $7.74 | $7.82 | $7.65 | $7.81 | $7.81 | 765,293 |
| 2020-08-19 | $7.70 | $7.87 | $7.65 | $7.74 | $7.74 | 817,282 |
| 2020-08-18 | $7.79 | $7.88 | $7.66 | $7.73 | $7.73 | 696,175 |
| 2020-08-17 | $7.35 | $7.81 | $7.30 | $7.79 | $7.79 | 1,481,885 |
| 2020-08-14 | $7.53 | $7.59 | $7.32 | $7.36 | $7.36 | 843,474 |
| 2020-08-13 | $7.64 | $7.72 | $7.48 | $7.53 | $7.53 | 892,062 |
| 2020-08-12 | $7.61 | $7.74 | $7.53 | $7.62 | $7.62 | 723,656 |
| 2020-08-11 | $7.71 | $7.99 | $7.56 | $7.59 | $7.59 | 1,378,201 |
| 2020-08-10 | $7.57 | $7.79 | $7.48 | $7.69 | $7.69 | 951,182 |
| 2020-08-07 | $7.25 | $7.56 | $7.21 | $7.53 | $7.53 | 984,007 |
| 2020-08-06 | $7.41 | $7.55 | $7.20 | $7.29 | $7.29 | 913,931 |
| 2020-08-05 | $7.42 | $7.54 | $7.35 | $7.52 | $7.52 | 1,031,121 |
| 2020-08-04 | $7.26 | $7.44 | $7.19 | $7.33 | $7.33 | 825,887 |
| 2020-08-03 | $7.14 | $7.34 | $6.99 | $7.30 | $7.30 | 1,266,273 |
| 2020-07-31 | $7.43 | $7.47 | $6.96 | $7.02 | $7.02 | 1,740,678 |
| 2020-07-30 | $6.70 | $7.81 | $6.70 | $7.54 | $7.54 | 3,715,163 |
| 2020-07-29 | $6.59 | $6.68 | $6.45 | $6.61 | $6.61 | 1,219,081 |
| 2020-07-28 | $6.93 | $6.94 | $6.59 | $6.59 | $6.59 | 950,362 |
| 2020-07-27 | $6.77 | $6.97 | $6.75 | $6.95 | $6.95 | 881,222 |
| 2020-07-24 | $6.75 | $6.84 | $6.60 | $6.75 | $6.75 | 865,295 |
| 2020-07-23 | $6.82 | $6.95 | $6.71 | $6.75 | $6.75 | 662,559 |
| 2020-07-22 | $6.85 | $6.93 | $6.71 | $6.81 | $6.81 | 779,224 |
| 2020-07-21 | $7.10 | $7.14 | $6.86 | $6.87 | $6.87 | 932,686 |
| 2020-07-20 | $7.10 | $7.19 | $7.02 | $7.09 | $7.09 | 983,401 |
| 2020-07-17 | $7.08 | $7.27 | $7.06 | $7.10 | $7.10 | 1,122,500 |
| 2020-07-16 | $6.98 | $7.11 | $6.87 | $7.10 | $7.10 | 750,200 |
| 2020-07-15 | $7.00 | $7.11 | $6.88 | $7.06 | $7.06 | 1,337,300 |
| 2020-07-14 | $6.69 | $6.86 | $6.51 | $6.85 | $6.85 | 1,153,900 |
| 2020-07-13 | $6.91 | $7.15 | $6.70 | $6.71 | $6.71 | 2,378,700 |
| 2020-07-10 | $6.92 | $6.96 | $6.77 | $6.81 | $6.81 | 676,800 |
| 2020-07-09 | $6.94 | $6.97 | $6.81 | $6.88 | $6.88 | 835,200 |
| 2020-07-08 | $6.92 | $7.00 | $6.83 | $6.94 | $6.94 | 785,100 |
| 2020-07-07 | $6.64 | $7.02 | $6.62 | $6.88 | $6.88 | 1,346,000 |
| 2020-07-06 | $6.80 | $6.84 | $6.62 | $6.66 | $6.66 | 1,248,600 |
| 2020-07-02 | $7.09 | $7.18 | $6.62 | $6.68 | $6.68 | 2,259,000 |
| 2020-07-01 | $7.16 | $7.29 | $6.99 | $7.09 | $7.09 | 1,788,000 |
| 2020-06-30 | $7.20 | $7.38 | $7.10 | $7.21 | $7.21 | 1,781,300 |
| 2020-06-29 | $7.63 | $7.64 | $7.16 | $7.26 | $7.26 | 1,866,600 |
| 2020-06-26 | $7.77 | $7.79 | $7.40 | $7.56 | $7.56 | 1,837,669 |
| 2020-06-25 | $7.40 | $7.81 | $7.32 | $7.76 | $7.76 | 1,665,082 |
| 2020-06-24 | $8.02 | $8.18 | $7.43 | $7.43 | $7.43 | 1,291,069 |
| 2020-06-23 | $7.90 | $8.36 | $7.90 | $8.08 | $8.08 | 2,171,657 |
| 2020-06-22 | $7.58 | $7.85 | $7.39 | $7.85 | $7.85 | 2,002,871 |
| 2020-06-19 | $7.58 | $7.81 | $7.47 | $7.58 | $7.58 | 2,285,147 |
| 2020-06-18 | $7.40 | $7.57 | $7.32 | $7.52 | $7.52 | 884,260 |
| 2020-06-17 | $7.52 | $7.59 | $7.36 | $7.46 | $7.46 | 1,109,454 |
| 2020-06-16 | $7.61 | $7.74 | $7.43 | $7.52 | $7.52 | 1,292,591 |
| 2020-06-15 | $7.10 | $7.60 | $6.95 | $7.52 | $7.52 | 1,148,546 |
| 2020-06-12 | $7.30 | $7.31 | $6.92 | $7.25 | $7.25 | 1,174,179 |
| 2020-06-11 | $7.66 | $7.66 | $6.91 | $6.92 | $6.92 | 1,735,408 |
| 2020-06-10 | $7.66 | $8.03 | $7.58 | $7.86 | $7.86 | 1,966,466 |
| 2020-06-09 | $7.51 | $7.75 | $7.38 | $7.58 | $7.58 | 1,336,455 |
| 2020-06-08 | $7.49 | $7.65 | $7.32 | $7.58 | $7.58 | 1,547,030 |
| 2020-06-05 | $7.39 | $7.44 | $7.15 | $7.38 | $7.38 | 1,397,436 |
| 2020-06-04 | $7.10 | $7.35 | $7.04 | $7.13 | $7.13 | 1,438,304 |
| 2020-06-03 | $7.47 | $7.59 | $7.11 | $7.11 | $7.11 | 1,718,811 |
| 2020-06-02 | $7.28 | $7.59 | $7.17 | $7.45 | $7.45 | 1,725,958 |
| 2020-06-01 | $7.16 | $7.38 | $7.00 | $7.28 | $7.28 | 1,505,806 |
| 2020-05-29 | $7.24 | $7.30 | $6.89 | $7.15 | $7.15 | 1,479,240 |
| 2020-05-28 | $7.47 | $7.56 | $7.19 | $7.20 | $7.20 | 1,184,488 |
| 2020-05-27 | $7.76 | $7.89 | $7.24 | $7.45 | $7.45 | 1,891,538 |
| 2020-05-26 | $8.05 | $8.15 | $7.72 | $7.74 | $7.74 | 2,188,364 |
| 2020-05-22 | $7.83 | $8.01 | $7.66 | $7.95 | $7.95 | 1,229,913 |
| 2020-05-21 | $7.86 | $8.03 | $7.60 | $7.89 | $7.89 | 1,916,660 |
| 2020-05-20 | $7.21 | $7.84 | $7.21 | $7.80 | $7.80 | 2,584,203 |
| 2020-05-19 | $7.15 | $7.34 | $7.05 | $7.05 | $7.05 | 1,202,735 |
| 2020-05-18 | $7.35 | $7.40 | $7.08 | $7.13 | $7.13 | 1,503,540 |
| 2020-05-15 | $6.85 | $7.23 | $6.85 | $7.10 | $7.10 | 1,812,436 |
| 2020-05-14 | $6.95 | $7.04 | $6.69 | $6.90 | $6.90 | 1,093,472 |
| 2020-05-13 | $6.95 | $7.35 | $6.70 | $7.01 | $7.01 | 2,090,639 |
| 2020-05-12 | $7.28 | $7.58 | $6.90 | $6.91 | $6.91 | 2,789,729 |
| 2020-05-11 | $6.49 | $7.29 | $6.44 | $7.24 | $7.24 | 2,873,437 |
| 2020-05-08 | $6.48 | $6.55 | $6.32 | $6.52 | $6.52 | 1,095,302 |
| 2020-05-07 | $6.57 | $6.65 | $6.25 | $6.44 | $6.44 | 1,409,902 |
| 2020-05-06 | $6.85 | $6.94 | $6.46 | $6.49 | $6.49 | 1,655,927 |
| 2020-05-05 | $6.63 | $6.84 | $6.47 | $6.69 | $6.69 | 2,718,766 |
| 2020-05-04 | $5.43 | $6.34 | $5.36 | $6.34 | $6.34 | 2,751,640 |
| 2020-05-01 | $5.60 | $5.78 | $5.23 | $5.45 | $5.45 | 1,667,498 |
| 2020-04-30 | $6.20 | $6.20 | $5.75 | $5.76 | $5.76 | 1,781,693 |
| 2020-04-29 | $6.45 | $6.45 | $6.16 | $6.20 | $6.20 | 1,266,478 |
| 2020-04-28 | $6.65 | $6.68 | $6.24 | $6.27 | $6.27 | 1,751,786 |
| 2020-04-27 | $6.18 | $6.60 | $6.17 | $6.46 | $6.46 | 1,773,013 |
| 2020-04-24 | $5.74 | $6.05 | $5.62 | $6.01 | $6.01 | 1,331,081 |
| 2020-04-23 | $5.77 | $5.95 | $5.61 | $5.69 | $5.69 | 1,314,909 |
| 2020-04-22 | $5.79 | $5.83 | $5.62 | $5.74 | $5.74 | 894,109 |
| 2020-04-21 | $5.71 | $5.79 | $5.54 | $5.65 | $5.65 | 878,975 |
| 2020-04-20 | $5.49 | $5.90 | $5.39 | $5.77 | $5.77 | 1,581,834 |
| 2020-04-17 | $5.69 | $5.77 | $5.35 | $5.62 | $5.62 | 1,537,836 |
| 2020-04-16 | $5.28 | $5.59 | $5.28 | $5.54 | $5.54 | 1,374,544 |
| 2020-04-15 | $5.36 | $5.47 | $5.05 | $5.27 | $5.27 | 1,575,186 |
| 2020-04-14 | $5.89 | $5.95 | $5.48 | $5.54 | $5.54 | 3,221,996 |
| 2020-04-13 | $5.28 | $5.70 | $4.99 | $5.64 | $5.64 | 2,499,334 |
| 2020-04-09 | $4.98 | $5.20 | $4.89 | $5.05 | $5.05 | 1,382,494 |
| 2020-04-08 | $4.68 | $4.95 | $4.56 | $4.92 | $4.92 | 1,528,881 |
| 2020-04-07 | $4.75 | $4.92 | $4.55 | $4.57 | $4.57 | 1,689,484 |
| 2020-04-06 | $4.52 | $4.65 | $4.44 | $4.65 | $4.65 | 1,520,276 |
| 2020-04-03 | $4.48 | $4.58 | $4.31 | $4.40 | $4.40 | 917,493 |
| 2020-04-02 | $4.40 | $4.63 | $4.30 | $4.49 | $4.49 | 1,552,688 |
| 2020-04-01 | $4.35 | $4.65 | $4.30 | $4.35 | $4.35 | 1,410,647 |
| 2020-03-31 | $4.73 | $4.80 | $4.49 | $4.68 | $4.68 | 1,639,810 |
| 2020-03-30 | $4.64 | $4.79 | $4.47 | $4.74 | $4.74 | 1,215,501 |
| 2020-03-27 | $4.71 | $4.84 | $4.53 | $4.53 | $4.53 | 1,255,653 |
| 2020-03-26 | $4.55 | $5.00 | $4.54 | $4.84 | $4.84 | 1,815,554 |
| 2020-03-25 | $4.37 | $4.59 | $4.27 | $4.45 | $4.45 | 1,632,212 |
| 2020-03-24 | $4.27 | $4.39 | $3.97 | $4.32 | $4.32 | 1,876,018 |
| 2020-03-23 | $4.33 | $4.33 | $3.85 | $4.05 | $4.05 | 1,684,695 |
| 2020-03-20 | $4.29 | $4.73 | $4.23 | $4.32 | $4.32 | 2,197,737 |
| 2020-03-19 | $3.88 | $4.50 | $3.87 | $4.25 | $4.25 | 2,463,586 |
| 2020-03-18 | $3.60 | $4.34 | $3.60 | $3.87 | $3.87 | 2,799,948 |
| 2020-03-17 | $3.60 | $3.88 | $3.26 | $3.58 | $3.58 | 2,210,294 |
| 2020-03-16 | $3.83 | $4.00 | $3.45 | $3.45 | $3.45 | 1,950,725 |
| 2020-03-13 | $4.60 | $4.73 | $3.81 | $4.19 | $4.19 | 2,501,867 |
| 2020-03-12 | $4.40 | $4.57 | $4.00 | $4.09 | $4.09 | 2,554,010 |
| 2020-03-11 | $5.40 | $5.54 | $4.98 | $5.07 | $5.07 | 1,617,153 |
| 2020-03-10 | $5.61 | $5.63 | $5.24 | $5.60 | $5.60 | 1,235,237 |
| 2020-03-09 | $5.51 | $5.72 | $5.07 | $5.41 | $5.41 | 1,469,623 |
| 2020-03-06 | $5.89 | $6.06 | $5.75 | $5.80 | $5.80 | 1,322,523 |
| 2020-03-05 | $6.28 | $6.33 | $5.96 | $6.04 | $6.04 | 1,635,527 |
| 2020-03-04 | $6.01 | $6.45 | $6.01 | $6.44 | $6.44 | 1,596,583 |
| 2020-03-03 | $6.10 | $6.30 | $5.87 | $5.93 | $5.93 | 1,153,291 |
| 2020-03-02 | $5.97 | $6.10 | $5.69 | $6.09 | $6.09 | 1,600,500 |
| 2020-02-28 | $5.90 | $6.25 | $5.78 | $5.92 | $5.92 | 2,390,145 |
| 2020-02-27 | $6.01 | $6.44 | $5.85 | $5.96 | $5.96 | 2,025,537 |
| 2020-02-26 | $6.41 | $6.47 | $6.13 | $6.23 | $6.23 | 1,482,351 |
| 2020-02-25 | $6.89 | $6.95 | $6.32 | $6.37 | $6.37 | 1,565,644 |
| 2020-02-24 | $6.79 | $6.90 | $6.53 | $6.83 | $6.83 | 1,453,760 |
| 2020-02-21 | $6.92 | $7.04 | $6.80 | $6.93 | $6.93 | 869,517 |
| 2020-02-20 | $6.98 | $7.08 | $6.69 | $6.96 | $6.96 | 1,172,301 |
| 2020-02-19 | $6.80 | $7.03 | $6.80 | $6.94 | $6.94 | 1,229,603 |
| 2020-02-18 | $6.74 | $6.85 | $6.62 | $6.76 | $6.76 | 769,569 |
| 2020-02-14 | $6.64 | $6.81 | $6.52 | $6.73 | $6.73 | 1,063,681 |
| 2020-02-13 | $6.81 | $6.89 | $6.62 | $6.64 | $6.64 | 822,265 |
| 2020-02-12 | $6.76 | $6.85 | $6.71 | $6.83 | $6.83 | 844,020 |
| 2020-02-11 | $6.79 | $6.84 | $6.66 | $6.68 | $6.68 | 651,621 |
| 2020-02-10 | $6.55 | $6.79 | $6.53 | $6.76 | $6.76 | 635,229 |
| 2020-02-07 | $6.69 | $6.72 | $6.48 | $6.55 | $6.55 | 741,143 |
| 2020-02-06 | $6.75 | $6.77 | $6.54 | $6.69 | $6.69 | 821,324 |
| 2020-02-05 | $6.58 | $6.73 | $6.53 | $6.69 | $6.69 | 801,690 |
| 2020-02-04 | $6.53 | $6.58 | $6.35 | $6.52 | $6.52 | 968,492 |
| 2020-02-03 | $6.36 | $6.52 | $6.29 | $6.42 | $6.42 | 838,076 |
| 2020-01-31 | $6.23 | $6.32 | $6.10 | $6.28 | $6.28 | 1,068,867 |
| 2020-01-30 | $6.40 | $6.50 | $6.20 | $6.30 | $6.30 | 908,907 |
| 2020-01-29 | $6.54 | $6.63 | $6.38 | $6.40 | $6.40 | 809,079 |
| 2020-01-28 | $6.40 | $6.61 | $6.38 | $6.52 | $6.52 | 918,746 |
| 2020-01-27 | $6.47 | $6.52 | $6.29 | $6.32 | $6.32 | 1,422,212 |
| 2020-01-24 | $6.85 | $6.93 | $6.53 | $6.59 | $6.59 | 1,601,120 |
| 2020-01-23 | $6.98 | $7.01 | $6.70 | $6.81 | $6.81 | 1,353,787 |
| 2020-01-22 | $7.13 | $7.16 | $6.95 | $7.00 | $7.00 | 887,509 |
| 2020-01-21 | $7.23 | $7.24 | $7.07 | $7.09 | $7.09 | 1,116,660 |
| 2020-01-17 | $7.44 | $7.44 | $7.14 | $7.18 | $7.18 | 1,109,885 |
| 2020-01-16 | $7.41 | $7.53 | $7.34 | $7.38 | $7.38 | 761,659 |
| 2020-01-15 | $7.44 | $7.54 | $7.31 | $7.37 | $7.37 | 964,291 |
| 2020-01-14 | $7.29 | $7.41 | $7.05 | $7.36 | $7.36 | 1,289,899 |
| 2020-01-13 | $7.74 | $7.78 | $7.25 | $7.30 | $7.30 | 1,668,255 |
| 2020-01-10 | $7.78 | $8.04 | $7.71 | $7.73 | $7.73 | 1,078,472 |
| 2020-01-09 | $7.65 | $7.88 | $7.59 | $7.72 | $7.72 | 908,816 |
| 2020-01-08 | $7.57 | $7.74 | $7.53 | $7.59 | $7.59 | 904,549 |
| 2020-01-07 | $7.66 | $7.73 | $7.52 | $7.59 | $7.59 | 886,121 |
| 2020-01-06 | $7.75 | $7.80 | $7.47 | $7.72 | $7.72 | 1,001,830 |
| 2020-01-03 | $7.90 | $7.96 | $7.75 | $7.77 | $7.77 | 910,489 |
| 2020-01-02 | $8.25 | $8.30 | $7.89 | $7.95 | $7.95 | 1,150,540 |
| 2019-12-31 | $7.90 | $8.12 | $7.89 | $8.02 | $8.02 | 872,200 |
| 2019-12-30 | $8.29 | $8.29 | $7.93 | $7.93 | $7.93 | 994,883 |
| 2019-12-27 | $8.73 | $8.75 | $8.24 | $8.33 | $8.33 | 1,202,141 |
| 2019-12-26 | $8.80 | $8.87 | $8.52 | $8.69 | $8.69 | 1,212,528 |
| 2019-12-24 | $8.33 | $8.73 | $8.27 | $8.73 | $8.73 | 1,258,511 |
| 2019-12-23 | $7.86 | $8.41 | $7.73 | $8.32 | $8.32 | 2,055,260 |
| 2019-12-20 | $7.99 | $8.03 | $7.71 | $7.77 | $7.77 | 1,768,675 |
| 2019-12-19 | $7.94 | $8.01 | $7.81 | $7.99 | $7.99 | 825,796 |
| 2019-12-18 | $8.14 | $8.19 | $7.82 | $7.94 | $7.94 | 808,691 |
| 2019-12-17 | $8.10 | $8.23 | $7.95 | $8.13 | $8.13 | 1,241,886 |
| 2019-12-16 | $8.02 | $8.18 | $7.89 | $8.07 | $8.07 | 904,360 |
| 2019-12-13 | $7.88 | $8.20 | $7.87 | $7.95 | $7.95 | 1,322,259 |
| 2019-12-12 | $7.62 | $7.90 | $7.52 | $7.90 | $7.90 | 1,168,293 |
| 2019-12-11 | $7.70 | $7.84 | $7.49 | $7.61 | $7.61 | 981,403 |
| 2019-12-10 | $7.62 | $7.94 | $7.56 | $7.67 | $7.67 | 1,410,442 |
| 2019-12-09 | $7.31 | $7.67 | $7.30 | $7.61 | $7.61 | 1,405,030 |
| 2019-12-06 | $7.02 | $7.35 | $6.95 | $7.34 | $7.34 | 1,331,246 |
| 2019-12-05 | $7.15 | $7.36 | $6.93 | $6.96 | $6.96 | 1,865,611 |
| 2019-12-04 | $7.12 | $7.16 | $6.98 | $7.11 | $7.11 | 1,981,178 |
| 2019-12-03 | $7.09 | $7.12 | $7.00 | $7.07 | $7.07 | 1,041,583 |
| 2019-12-02 | $7.24 | $7.35 | $7.08 | $7.12 | $7.12 | 1,383,900 |
| 2019-11-29 | $7.44 | $7.50 | $7.21 | $7.32 | $7.32 | 556,450 |
| 2019-11-27 | $7.10 | $7.49 | $7.10 | $7.45 | $7.45 | 1,170,556 |
| 2019-11-26 | $7.20 | $7.21 | $7.00 | $7.12 | $7.12 | 1,178,596 |
| 2019-11-25 | $7.19 | $7.30 | $7.09 | $7.19 | $7.19 | 1,465,131 |
| 2019-11-22 | $7.49 | $7.49 | $7.17 | $7.18 | $7.18 | 1,291,981 |
| 2019-11-21 | $7.09 | $7.60 | $6.97 | $7.42 | $7.42 | 2,075,265 |
| 2019-11-20 | $7.30 | $7.35 | $6.86 | $7.08 | $7.08 | 2,193,165 |
| 2019-11-19 | $8.10 | $8.44 | $7.28 | $7.33 | $7.33 | 4,959,431 |
| 2019-11-18 | $8.00 | $8.02 | $7.80 | $7.92 | $7.92 | 1,038,211 |
| 2019-11-15 | $8.12 | $8.16 | $7.92 | $8.01 | $8.01 | 1,043,002 |
| 2019-11-14 | $8.45 | $8.56 | $7.95 | $7.99 | $7.99 | 1,410,821 |
| 2019-11-13 | $8.18 | $8.43 | $7.91 | $8.40 | $8.40 | 1,595,222 |
| 2019-11-12 | $7.75 | $8.30 | $7.68 | $8.15 | $8.15 | 2,792,121 |
| 2019-11-11 | $7.77 | $7.80 | $7.56 | $7.70 | $7.70 | 870,697 |
| 2019-11-08 | $7.45 | $7.88 | $7.43 | $7.86 | $7.86 | 1,074,082 |
| 2019-11-07 | $7.44 | $7.89 | $7.39 | $7.44 | $7.44 | 1,356,862 |
| 2019-11-06 | $7.72 | $7.85 | $7.33 | $7.35 | $7.35 | 1,434,166 |
| 2019-11-05 | $6.80 | $7.90 | $6.75 | $7.82 | $7.82 | 4,288,722 |
| 2019-11-04 | $6.82 | $6.93 | $6.55 | $6.56 | $6.56 | 1,206,061 |
| 2019-11-01 | $6.49 | $6.80 | $6.48 | $6.72 | $6.72 | 1,429,726 |
| 2019-10-31 | $6.53 | $6.55 | $6.31 | $6.47 | $6.47 | 952,646 |
| 2019-10-30 | $6.62 | $6.64 | $6.46 | $6.52 | $6.52 | 810,420 |
| 2019-10-29 | $6.85 | $6.85 | $6.59 | $6.65 | $6.65 | 1,102,061 |
| 2019-10-28 | $6.52 | $6.95 | $6.52 | $6.89 | $6.89 | 1,549,823 |
| 2019-10-25 | $6.42 | $6.56 | $6.39 | $6.49 | $6.49 | 1,364,110 |
| 2019-10-24 | $6.62 | $6.62 | $6.43 | $6.46 | $6.46 | 578,345 |
| 2019-10-23 | $6.55 | $6.71 | $6.50 | $6.58 | $6.58 | 683,273 |
| 2019-10-22 | $6.59 | $6.65 | $6.46 | $6.58 | $6.58 | 651,433 |
| 2019-10-21 | $6.59 | $6.67 | $6.46 | $6.59 | $6.59 | 824,273 |
| 2019-10-18 | $6.66 | $6.80 | $6.45 | $6.54 | $6.54 | 745,325 |
| 2019-10-17 | $6.61 | $6.74 | $6.57 | $6.70 | $6.70 | 670,848 |
| 2019-10-16 | $6.64 | $6.71 | $6.53 | $6.58 | $6.58 | 657,076 |
| 2019-10-15 | $6.41 | $6.65 | $6.39 | $6.62 | $6.62 | 1,017,267 |
| 2019-10-14 | $6.38 | $6.57 | $6.30 | $6.40 | $6.40 | 743,160 |
| 2019-10-11 | $6.48 | $6.56 | $6.38 | $6.40 | $6.40 | 1,117,877 |
| 2019-10-10 | $6.37 | $6.55 | $6.15 | $6.39 | $6.39 | 1,332,112 |
| 2019-10-09 | $6.66 | $6.69 | $6.37 | $6.38 | $6.38 | 1,338,137 |
| 2019-10-08 | $6.76 | $6.79 | $6.57 | $6.61 | $6.61 | 1,211,893 |
| 2019-10-07 | $6.89 | $7.02 | $6.78 | $6.85 | $6.85 | 725,626 |
| 2019-10-04 | $6.97 | $7.09 | $6.72 | $6.95 | $6.95 | 1,159,624 |
| 2019-10-03 | $6.91 | $7.01 | $6.76 | $6.97 | $6.97 | 883,298 |
| 2019-10-02 | $6.72 | $6.99 | $6.60 | $6.90 | $6.90 | 1,093,114 |
| 2019-10-01 | $6.88 | $7.07 | $6.67 | $6.76 | $6.76 | 1,130,282 |
| 2019-09-30 | $6.96 | $7.00 | $6.66 | $6.88 | $6.88 | 1,124,119 |
| 2019-09-27 | $6.90 | $7.27 | $6.90 | $6.94 | $6.94 | 1,351,678 |
| 2019-09-26 | $6.87 | $7.22 | $6.83 | $6.89 | $6.89 | 1,843,169 |
| 2019-09-25 | $6.61 | $6.99 | $6.58 | $6.81 | $6.81 | 1,588,579 |
| 2019-09-24 | $6.95 | $6.95 | $6.50 | $6.58 | $6.58 | 1,418,977 |
| 2019-09-23 | $6.85 | $6.98 | $6.80 | $6.91 | $6.91 | 1,045,662 |
| 2019-09-20 | $7.26 | $7.35 | $6.58 | $6.85 | $6.85 | 9,170,377 |
| 2019-09-19 | $7.23 | $7.48 | $7.13 | $7.27 | $7.27 | 968,649 |
| 2019-09-18 | $7.37 | $7.41 | $7.11 | $7.19 | $7.19 | 776,369 |
| 2019-09-17 | $7.46 | $7.53 | $7.29 | $7.39 | $7.39 | 861,787 |
| 2019-09-16 | $7.15 | $7.50 | $7.10 | $7.48 | $7.48 | 1,440,510 |
| 2019-09-13 | $7.39 | $7.50 | $7.08 | $7.15 | $7.15 | 1,365,757 |
| 2019-09-12 | $7.67 | $7.70 | $7.34 | $7.35 | $7.35 | 982,406 |
| 2019-09-11 | $7.71 | $7.75 | $7.60 | $7.68 | $7.68 | 1,035,905 |
| 2019-09-10 | $7.22 | $7.78 | $7.10 | $7.74 | $7.74 | 2,060,485 |
| 2019-09-09 | $7.20 | $7.40 | $7.10 | $7.25 | $7.25 | 867,696 |
| 2019-09-06 | $7.48 | $7.49 | $7.11 | $7.12 | $7.12 | 1,327,073 |
| 2019-09-05 | $6.96 | $7.47 | $6.92 | $7.42 | $7.42 | 1,839,235 |
| 2019-09-04 | $6.75 | $6.95 | $6.70 | $6.91 | $6.91 | 1,174,691 |
| 2019-09-03 | $6.90 | $6.94 | $6.63 | $6.70 | $6.70 | 1,048,830 |
| 2019-08-30 | $7.01 | $7.07 | $6.84 | $6.95 | $6.95 | 620,616 |
| 2019-08-29 | $6.96 | $7.06 | $6.79 | $7.00 | $7.00 | 708,261 |
| 2019-08-28 | $6.60 | $6.94 | $6.60 | $6.91 | $6.91 | 739,781 |
| 2019-08-27 | $6.90 | $6.95 | $6.64 | $6.65 | $6.65 | 833,847 |
| 2019-08-26 | $6.82 | $6.91 | $6.64 | $6.85 | $6.85 | 906,250 |
| 2019-08-23 | $6.95 | $7.14 | $6.64 | $6.68 | $6.68 | 1,209,479 |
| 2019-08-22 | $7.13 | $7.14 | $6.94 | $7.01 | $7.01 | 1,012,445 |
| 2019-08-21 | $7.00 | $7.13 | $6.88 | $7.12 | $7.12 | 990,405 |
| 2019-08-20 | $6.91 | $6.98 | $6.83 | $6.92 | $6.92 | 813,832 |
| 2019-08-19 | $6.95 | $6.96 | $6.81 | $6.93 | $6.93 | 1,189,825 |
| 2019-08-16 | $6.67 | $6.85 | $6.55 | $6.83 | $6.83 | 1,475,222 |
| 2019-08-15 | $6.88 | $6.93 | $6.53 | $6.55 | $6.55 | 1,419,796 |
| 2019-08-14 | $6.85 | $6.96 | $6.79 | $6.87 | $6.87 | 1,453,348 |
| 2019-08-13 | $6.86 | $7.04 | $6.73 | $7.03 | $7.03 | 1,507,309 |
| 2019-08-12 | $7.07 | $7.15 | $6.76 | $6.82 | $6.82 | 1,469,049 |
| 2019-08-09 | $7.20 | $7.34 | $7.06 | $7.13 | $7.13 | 917,752 |
| 2019-08-08 | $7.24 | $7.37 | $7.04 | $7.26 | $7.26 | 1,176,995 |
| 2019-08-07 | $7.14 | $7.28 | $7.03 | $7.22 | $7.22 | 912,914 |
| 2019-08-06 | $7.17 | $7.27 | $6.85 | $7.23 | $7.23 | 1,528,479 |
| 2019-08-05 | $7.06 | $7.18 | $6.68 | $7.07 | $7.07 | 2,599,693 |
| 2019-08-02 | $7.40 | $7.60 | $7.13 | $7.24 | $7.24 | 1,750,018 |
| 2019-08-01 | $7.69 | $7.90 | $7.56 | $7.57 | $7.57 | 1,529,913 |
| 2019-07-31 | $7.65 | $7.98 | $7.55 | $7.69 | $7.69 | 1,509,753 |
| 2019-07-30 | $7.70 | $7.79 | $7.52 | $7.63 | $7.63 | 1,443,580 |
| 2019-07-29 | $7.84 | $7.87 | $7.61 | $7.78 | $7.78 | 1,017,994 |
| 2019-07-26 | $7.97 | $8.00 | $7.65 | $7.81 | $7.81 | 1,571,916 |
| 2019-07-25 | $8.05 | $8.19 | $7.87 | $7.89 | $7.89 | 1,908,357 |
| 2019-07-24 | $7.96 | $8.05 | $7.87 | $8.05 | $8.05 | 1,181,587 |
| 2019-07-23 | $8.25 | $8.27 | $7.91 | $7.93 | $7.93 | 1,363,148 |
| 2019-07-22 | $8.30 | $8.33 | $8.17 | $8.22 | $8.22 | 1,002,548 |
| 2019-07-19 | $8.43 | $8.46 | $8.23 | $8.25 | $8.25 | 1,004,533 |
| 2019-07-18 | $8.18 | $8.43 | $8.17 | $8.43 | $8.43 | 860,596 |
| 2019-07-17 | $8.59 | $8.63 | $8.16 | $8.25 | $8.25 | 1,110,934 |
| 2019-07-16 | $8.40 | $8.70 | $8.31 | $8.60 | $8.60 | 2,172,616 |
| 2019-07-15 | $8.29 | $8.29 | $8.11 | $8.24 | $8.24 | 844,970 |
| 2019-07-12 | $8.16 | $8.29 | $8.04 | $8.23 | $8.23 | 734,093 |
| 2019-07-11 | $8.41 | $8.43 | $8.13 | $8.15 | $8.15 | 960,593 |
| 2019-07-10 | $8.50 | $8.58 | $8.06 | $8.36 | $8.36 | 1,673,792 |
| 2019-07-09 | $8.24 | $8.47 | $8.24 | $8.47 | $8.47 | 835,000 |
| 2019-07-08 | $8.15 | $8.39 | $8.11 | $8.27 | $8.27 | 1,008,455 |
| 2019-07-05 | $8.18 | $8.42 | $8.18 | $8.21 | $8.21 | 1,133,950 |
| 2019-07-03 | $8.05 | $8.23 | $7.96 | $8.22 | $8.22 | 712,199 |
| 2019-07-02 | $8.31 | $8.33 | $7.97 | $8.00 | $8.00 | 1,153,502 |
| 2019-07-01 | $8.40 | $8.53 | $8.25 | $8.32 | $8.32 | 869,235 |
| 2019-06-28 | $8.34 | $8.45 | $8.20 | $8.30 | $8.30 | 3,504,577 |
| 2019-06-27 | $7.97 | $8.38 | $7.95 | $8.37 | $8.37 | 1,756,035 |
| 2019-06-26 | $8.08 | $8.14 | $7.88 | $7.92 | $7.92 | 1,141,943 |
| 2019-06-25 | $8.11 | $8.18 | $7.95 | $8.02 | $8.02 | 1,463,694 |
| 2019-06-24 | $8.00 | $8.13 | $7.90 | $7.95 | $7.95 | 1,495,593 |
| 2019-06-21 | $7.97 | $8.07 | $7.82 | $8.01 | $8.01 | 1,697,335 |
| 2019-06-20 | $8.32 | $8.40 | $8.00 | $8.02 | $8.02 | 1,357,284 |
| 2019-06-19 | $8.33 | $8.40 | $8.22 | $8.23 | $8.23 | 740,566 |
| 2019-06-18 | $8.07 | $8.35 | $8.05 | $8.35 | $8.35 | 943,027 |
| 2019-06-17 | $7.93 | $8.15 | $7.83 | $8.14 | $8.14 | 1,794,991 |
| 2019-06-14 | $8.12 | $8.15 | $7.86 | $7.86 | $7.86 | 1,214,671 |
| 2019-06-13 | $7.99 | $8.17 | $7.90 | $8.17 | $8.17 | 951,960 |
| 2019-06-12 | $7.72 | $7.99 | $7.70 | $7.98 | $7.98 | 756,089 |
| 2019-06-11 | $8.05 | $8.23 | $7.55 | $7.77 | $7.77 | 2,017,961 |
| 2019-06-10 | $7.91 | $8.08 | $7.70 | $7.71 | $7.71 | 1,121,753 |
| 2019-06-07 | $7.75 | $7.85 | $7.29 | $7.84 | $7.84 | 1,963,387 |
| 2019-06-06 | $8.00 | $8.02 | $7.64 | $7.71 | $7.71 | 1,182,260 |
| 2019-06-05 | $8.08 | $8.12 | $7.88 | $8.02 | $8.02 | 987,395 |
| 2019-06-04 | $7.81 | $8.05 | $7.70 | $8.04 | $8.04 | 1,485,689 |
| 2019-06-03 | $7.70 | $7.83 | $7.58 | $7.67 | $7.67 | 1,262,173 |
| 2019-05-31 | $7.71 | $7.89 | $7.63 | $7.69 | $7.69 | 1,173,410 |
| 2019-05-30 | $8.00 | $8.07 | $7.79 | $7.84 | $7.84 | 1,281,502 |
| 2019-05-29 | $7.82 | $8.10 | $7.65 | $7.96 | $7.96 | 1,443,963 |
| 2019-05-28 | $8.55 | $8.58 | $7.78 | $7.84 | $7.84 | 3,037,270 |
| 2019-05-24 | $8.40 | $8.55 | $8.32 | $8.54 | $8.54 | 1,256,219 |
| 2019-05-23 | $8.25 | $8.35 | $8.05 | $8.34 | $8.34 | 1,118,639 |
| 2019-05-22 | $8.59 | $8.63 | $8.28 | $8.36 | $8.36 | 1,178,753 |
| 2019-05-21 | $8.35 | $8.64 | $8.28 | $8.64 | $8.64 | 1,596,617 |
| 2019-05-20 | $8.30 | $8.46 | $8.18 | $8.23 | $8.23 | 1,239,540 |
| 2019-05-17 | $8.35 | $8.65 | $8.30 | $8.38 | $8.38 | 1,645,354 |
| 2019-05-16 | $8.53 | $8.77 | $8.39 | $8.48 | $8.48 | 1,538,057 |
| 2019-05-15 | $8.38 | $8.60 | $8.17 | $8.51 | $8.51 | 1,299,195 |
| 2019-05-14 | $8.11 | $8.45 | $8.07 | $8.39 | $8.39 | 2,770,689 |
| 2019-05-13 | $8.28 | $8.29 | $7.85 | $7.97 | $7.97 | 2,307,742 |
| 2019-05-10 | $8.52 | $8.64 | $8.25 | $8.44 | $8.44 | 1,587,314 |
| 2019-05-09 | $8.42 | $8.74 | $8.28 | $8.64 | $8.64 | 1,537,973 |
| 2019-05-08 | $8.34 | $8.92 | $8.28 | $8.66 | $8.66 | 1,791,324 |
| 2019-05-07 | $8.76 | $8.88 | $8.26 | $8.33 | $8.33 | 2,293,316 |
| 2019-05-06 | $8.26 | $8.92 | $8.11 | $8.91 | $8.91 | 2,817,405 |
| 2019-05-03 | $8.05 | $8.47 | $8.00 | $8.46 | $8.46 | 2,601,440 |
| 2019-05-02 | $7.90 | $8.21 | $7.64 | $8.15 | $8.15 | 2,319,096 |
| 2019-05-01 | $7.89 | $8.10 | $7.72 | $7.84 | $7.84 | 2,221,181 |
| 2019-04-30 | $8.16 | $8.24 | $7.74 | $7.83 | $7.83 | 2,790,812 |
| 2019-04-29 | $8.40 | $8.56 | $8.20 | $8.21 | $8.21 | 1,910,412 |
| 2019-04-26 | $8.37 | $8.46 | $8.23 | $8.39 | $8.39 | 2,142,552 |
| 2019-04-25 | $8.40 | $8.62 | $8.34 | $8.35 | $8.35 | 2,325,811 |
| 2019-04-24 | $8.70 | $8.70 | $8.35 | $8.37 | $8.37 | 2,203,524 |
| 2019-04-23 | $8.67 | $8.81 | $8.46 | $8.72 | $8.72 | 2,719,711 |
| 2019-04-22 | $8.75 | $8.93 | $8.58 | $8.72 | $8.72 | 1,791,534 |
| 2019-04-18 | $8.65 | $8.89 | $8.35 | $8.82 | $8.82 | 2,801,634 |
| 2019-04-17 | $9.14 | $9.17 | $8.35 | $8.59 | $8.59 | 4,118,650 |
| 2019-04-16 | $8.90 | $9.26 | $8.68 | $9.14 | $9.14 | 2,837,669 |
| 2019-04-15 | $9.30 | $9.30 | $8.81 | $8.84 | $8.84 | 3,065,405 |
| 2019-04-12 | $10.02 | $10.04 | $9.03 | $9.35 | $9.35 | 7,068,034 |
| 2019-04-11 | $11.00 | $11.03 | $9.81 | $9.97 | $9.97 | 9,782,997 |
| 2019-04-10 | $10.21 | $10.29 | $9.88 | $10.13 | $10.13 | 2,970,324 |
| 2019-04-09 | $10.51 | $10.65 | $10.06 | $10.11 | $10.11 | 2,624,906 |
| 2019-04-08 | $10.61 | $10.70 | $10.21 | $10.59 | $10.59 | 2,560,170 |
| 2019-04-05 | $10.30 | $10.69 | $10.30 | $10.63 | $10.63 | 2,378,742 |
| 2019-04-04 | $10.24 | $10.57 | $9.96 | $10.32 | $10.32 | 3,217,702 |
| 2019-04-03 | $10.58 | $10.94 | $9.94 | $10.23 | $10.23 | 4,727,835 |
| 2019-04-02 | $9.82 | $10.58 | $9.82 | $10.48 | $10.48 | 6,040,129 |
| 2019-04-01 | $10.15 | $10.39 | $9.67 | $9.87 | $9.87 | 5,220,616 |
| 2019-03-29 | $8.86 | $10.33 | $8.81 | $9.94 | $9.94 | 14,954,214 |
| 2019-03-28 | $8.40 | $8.68 | $8.32 | $8.51 | $8.51 | 2,816,162 |
| 2019-03-27 | $9.03 | $9.12 | $8.22 | $8.39 | $8.39 | 7,430,046 |
| 2019-03-26 | $8.36 | $8.55 | $8.27 | $8.52 | $8.52 | 1,920,979 |
| 2019-03-25 | $8.26 | $8.34 | $7.86 | $8.23 | $8.23 | 2,388,484 |
| 2019-03-22 | $9.16 | $9.26 | $8.25 | $8.26 | $8.26 | 3,944,350 |
| 2019-03-21 | $8.24 | $9.37 | $8.24 | $9.28 | $9.28 | 5,947,873 |
| 2019-03-20 | $8.60 | $8.82 | $8.25 | $8.27 | $8.27 | 2,770,845 |
| 2019-03-19 | $8.55 | $8.73 | $8.32 | $8.62 | $8.62 | 2,463,574 |
| 2019-03-18 | $7.90 | $8.50 | $7.78 | $8.50 | $8.50 | 4,112,483 |
| 2019-03-15 | $7.73 | $7.86 | $7.65 | $7.86 | $7.86 | 2,924,953 |
| 2019-03-14 | $8.06 | $8.10 | $7.51 | $7.72 | $7.72 | 5,235,673 |
| 2019-03-13 | $8.03 | $8.33 | $7.92 | $8.25 | $8.25 | 2,706,227 |
| 2019-03-12 | $7.94 | $8.09 | $7.75 | $7.98 | $7.98 | 1,695,046 |
| 2019-03-11 | $7.74 | $7.98 | $7.50 | $7.94 | $7.94 | 2,494,610 |
| 2019-03-08 | $7.42 | $7.88 | $7.36 | $7.67 | $7.67 | 3,016,352 |
| 2019-03-07 | $8.15 | $8.17 | $7.51 | $7.59 | $7.59 | 4,361,916 |
| 2019-03-06 | $8.61 | $8.76 | $8.13 | $8.15 | $8.15 | 2,718,591 |
| 2019-03-05 | $8.69 | $8.92 | $8.50 | $8.55 | $8.55 | 2,457,349 |
| 2019-03-04 | $8.80 | $9.00 | $8.44 | $8.70 | $8.70 | 2,108,207 |
| 2019-03-01 | $8.46 | $8.78 | $8.40 | $8.77 | $8.77 | 2,448,398 |
| 2019-02-28 | $8.86 | $8.86 | $8.40 | $8.41 | $8.41 | 1,805,714 |
| 2019-02-27 | $8.46 | $8.93 | $8.34 | $8.78 | $8.78 | 2,244,247 |
| 2019-02-26 | $8.53 | $8.67 | $8.43 | $8.49 | $8.49 | 1,839,863 |
| 2019-02-25 | $8.21 | $8.63 | $8.20 | $8.61 | $8.61 | 3,033,981 |
| 2019-02-22 | $8.56 | $8.66 | $8.05 | $8.22 | $8.22 | 3,618,640 |
| 2019-02-21 | $8.71 | $8.78 | $8.57 | $8.60 | $8.60 | 1,619,401 |
| 2019-02-20 | $9.03 | $9.13 | $8.55 | $8.77 | $8.77 | 3,265,166 |
| 2019-02-19 | $9.46 | $9.50 | $8.53 | $9.03 | $9.03 | 7,051,809 |
| 2019-02-15 | $9.03 | $9.24 | $8.83 | $9.07 | $9.07 | 3,315,710 |
| 2019-02-14 | $8.76 | $9.10 | $8.52 | $9.06 | $9.06 | 3,482,871 |
| 2019-02-13 | $9.00 | $9.05 | $8.59 | $8.82 | $8.82 | 3,773,026 |
| 2019-02-12 | $8.71 | $9.35 | $8.51 | $8.97 | $8.97 | 12,365,745 |
| 2019-02-11 | $7.98 | $8.20 | $7.90 | $8.11 | $8.11 | 1,811,744 |
| 2019-02-08 | $7.85 | $8.00 | $7.70 | $7.98 | $7.98 | 1,428,841 |
| 2019-02-07 | $7.99 | $8.05 | $7.86 | $7.90 | $7.90 | 1,876,313 |
| 2019-02-06 | $8.02 | $8.09 | $7.81 | $8.03 | $8.03 | 1,806,430 |
| 2019-02-05 | $8.31 | $8.51 | $7.94 | $7.99 | $7.99 | 3,268,801 |
| 2019-02-04 | $8.25 | $8.32 | $8.03 | $8.31 | $8.31 | 1,775,599 |
| 2019-02-01 | $8.18 | $8.29 | $8.09 | $8.23 | $8.23 | 1,349,638 |
| 2019-01-31 | $8.32 | $8.51 | $8.04 | $8.16 | $8.16 | 2,649,791 |
| 2019-01-30 | $7.97 | $8.36 | $7.92 | $8.33 | $8.33 | 2,319,675 |
| 2019-01-29 | $8.07 | $8.17 | $7.83 | $7.92 | $7.92 | 2,291,798 |
| 2019-01-28 | $8.28 | $8.47 | $8.02 | $8.06 | $8.06 | 2,245,199 |
| 2019-01-25 | $8.47 | $8.50 | $8.11 | $8.26 | $8.26 | 2,302,500 |
| 2019-01-24 | $8.09 | $8.45 | $8.00 | $8.45 | $8.45 | 1,795,531 |
| 2019-01-23 | $8.21 | $8.38 | $8.00 | $8.09 | $8.09 | 1,618,779 |
| 2019-01-22 | $8.69 | $8.72 | $7.90 | $8.11 | $8.11 | 4,072,019 |
| 2019-01-18 | $8.35 | $8.80 | $8.26 | $8.78 | $8.78 | 2,200,054 |
| 2019-01-17 | $8.20 | $8.48 | $8.06 | $8.28 | $8.28 | 2,498,167 |
| 2019-01-16 | $8.56 | $9.04 | $7.95 | $8.00 | $8.00 | 3,986,922 |
| 2019-01-15 | $8.40 | $8.54 | $8.22 | $8.52 | $8.52 | 1,651,160 |
| 2019-01-14 | $8.30 | $8.75 | $8.12 | $8.33 | $8.33 | 1,924,327 |
| 2019-01-11 | $8.20 | $8.49 | $8.10 | $8.32 | $8.32 | 1,477,986 |
| 2019-01-10 | $8.35 | $8.37 | $8.05 | $8.23 | $8.23 | 2,546,057 |
| 2019-01-09 | $8.50 | $8.66 | $8.32 | $8.41 | $8.41 | 1,848,982 |
| 2019-01-08 | $8.81 | $8.86 | $7.88 | $8.52 | $8.52 | 3,207,229 |
| 2019-01-07 | $8.30 | $8.85 | $8.20 | $8.59 | $8.59 | 3,154,116 |
| 2019-01-04 | $7.74 | $8.28 | $7.65 | $8.25 | $8.25 | 3,126,226 |
| 2019-01-03 | $8.27 | $8.43 | $7.55 | $7.58 | $7.58 | 3,537,594 |
| 2019-01-02 | $7.40 | $8.39 | $7.40 | $8.32 | $8.32 | 3,362,339 |
| 2018-12-31 | $7.72 | $7.94 | $7.43 | $7.65 | $7.65 | 3,586,916 |
| 2018-12-28 | $7.31 | $7.80 | $7.18 | $7.57 | $7.57 | 2,641,675 |
| 2018-12-27 | $7.87 | $7.95 | $6.97 | $7.30 | $7.30 | 3,983,477 |
| 2018-12-26 | $7.20 | $8.00 | $7.16 | $8.00 | $8.00 | 3,782,512 |
| 2018-12-24 | $7.05 | $7.44 | $7.01 | $7.16 | $7.16 | 1,626,177 |
| 2018-12-21 | $7.80 | $7.80 | $7.02 | $7.28 | $7.28 | 6,443,603 |
| 2018-12-20 | $8.04 | $8.30 | $7.60 | $7.76 | $7.76 | 2,853,474 |
| 2018-12-19 | $8.40 | $8.78 | $8.00 | $8.04 | $8.04 | 2,546,852 |
| 2018-12-18 | $8.77 | $9.05 | $8.29 | $8.41 | $8.41 | 2,488,465 |
| 2018-12-17 | $8.80 | $9.28 | $8.64 | $8.71 | $8.71 | 3,049,155 |
| 2018-12-14 | $9.12 | $9.41 | $8.91 | $8.99 | $8.99 | 2,062,037 |
| 2018-12-13 | $10.01 | $10.08 | $9.30 | $9.31 | $9.31 | 2,356,876 |
| 2018-12-12 | $9.74 | $10.26 | $9.58 | $9.81 | $9.81 | 2,617,108 |
| 2018-12-11 | $9.60 | $9.74 | $9.39 | $9.48 | $9.48 | 1,502,928 |
| 2018-12-10 | $9.62 | $9.80 | $9.18 | $9.46 | $9.46 | 2,471,805 |
| 2018-12-07 | $10.11 | $10.25 | $9.55 | $9.63 | $9.63 | 2,291,981 |
| 2018-12-06 | $9.98 | $10.33 | $9.76 | $10.06 | $10.06 | 2,461,311 |
| 2018-12-04 | $11.08 | $11.32 | $10.22 | $10.26 | $10.26 | 3,052,944 |
| 2018-12-03 | $11.52 | $11.66 | $10.46 | $11.19 | $11.19 | 2,894,092 |
| 2018-11-30 | $10.99 | $11.32 | $10.62 | $11.29 | $11.29 | 2,280,052 |
| 2018-11-29 | $11.12 | $11.35 | $10.46 | $10.99 | $10.99 | 2,299,454 |
| 2018-11-28 | $10.52 | $11.41 | $10.29 | $11.40 | $11.40 | 3,362,355 |
| 2018-11-27 | $11.35 | $11.53 | $10.22 | $10.35 | $10.35 | 4,661,108 |
| 2018-11-26 | $12.25 | $12.39 | $11.10 | $11.44 | $11.44 | 3,407,711 |
| 2018-11-23 | $12.10 | $12.62 | $12.04 | $12.17 | $12.17 | 1,419,329 |
| 2018-11-21 | $11.81 | $12.30 | $11.50 | $12.26 | $12.26 | 2,679,485 |
| 2018-11-20 | $11.29 | $12.08 | $11.05 | $11.71 | $11.71 | 3,457,897 |
| 2018-11-19 | $12.36 | $12.47 | $11.56 | $11.66 | $11.66 | 4,891,092 |
| 2018-11-16 | $11.30 | $11.94 | $11.00 | $11.64 | $11.64 | 2,629,835 |
| 2018-11-15 | $10.99 | $11.47 | $10.73 | $11.40 | $11.40 | 3,118,168 |
| 2018-11-14 | $11.81 | $12.09 | $10.47 | $10.97 | $10.97 | 7,068,691 |
| 2018-11-13 | $13.30 | $13.78 | $11.28 | $11.53 | $11.53 | 13,064,133 |
| 2018-11-12 | $12.29 | $12.29 | $11.49 | $11.73 | $11.73 | 3,554,465 |
| 2018-11-09 | $12.82 | $13.47 | $11.51 | $12.33 | $12.33 | 4,033,670 |
| 2018-11-08 | $13.75 | $14.60 | $12.63 | $13.14 | $13.14 | 4,931,733 |
| 2018-11-07 | $13.85 | $14.45 | $13.58 | $14.04 | $14.04 | 2,966,902 |
| 2018-11-06 | $14.06 | $14.31 | $13.66 | $13.74 | $13.74 | 1,846,422 |
| 2018-11-05 | $14.45 | $14.77 | $13.64 | $14.09 | $14.09 | 2,010,607 |
| 2018-11-02 | $15.23 | $15.69 | $14.07 | $14.40 | $14.40 | 3,413,533 |
| 2018-11-01 | $13.60 | $15.44 | $13.50 | $15.30 | $15.30 | 3,325,265 |
| 2018-10-31 | $13.39 | $14.10 | $13.21 | $13.60 | $13.60 | 2,460,423 |
| 2018-10-30 | $13.19 | $13.61 | $12.77 | $13.15 | $13.15 | 2,313,982 |
| 2018-10-29 | $14.62 | $14.69 | $12.87 | $13.34 | $13.34 | 3,153,599 |
| 2018-10-26 | $13.00 | $14.55 | $12.80 | $14.29 | $14.29 | 3,926,837 |
| 2018-10-25 | $12.69 | $13.49 | $12.36 | $13.30 | $13.30 | 3,087,468 |
| 2018-10-24 | $13.73 | $13.90 | $12.40 | $12.40 | $12.40 | 2,985,845 |
| 2018-10-23 | $13.01 | $14.05 | $12.67 | $13.71 | $13.71 | 2,500,331 |
| 2018-10-22 | $13.90 | $14.09 | $12.78 | $13.54 | $13.54 | 2,819,308 |
| 2018-10-19 | $14.52 | $14.65 | $13.75 | $13.83 | $13.83 | 2,450,724 |
| 2018-10-18 | $14.80 | $14.83 | $14.15 | $14.44 | $14.44 | 1,990,549 |
| 2018-10-17 | $15.20 | $15.39 | $14.17 | $14.86 | $14.86 | 3,031,375 |
| 2018-10-16 | $14.25 | $15.50 | $14.06 | $15.26 | $15.26 | 4,371,917 |
| 2018-10-15 | $14.28 | $14.53 | $13.87 | $14.20 | $14.20 | 2,441,579 |
| 2018-10-12 | $14.16 | $14.67 | $13.66 | $14.46 | $14.46 | 3,715,506 |
| 2018-10-11 | $13.40 | $14.52 | $13.25 | $13.87 | $13.87 | 4,342,805 |
| 2018-10-10 | $14.40 | $14.47 | $13.40 | $13.57 | $13.57 | 4,061,736 |
| 2018-10-09 | $14.51 | $15.42 | $14.45 | $14.57 | $14.57 | 3,052,127 |
| 2018-10-08 | $15.60 | $15.86 | $14.05 | $14.73 | $14.73 | 4,678,832 |
| 2018-10-05 | $15.51 | $15.98 | $15.20 | $15.57 | $15.57 | 3,828,528 |
| 2018-10-04 | $15.86 | $15.99 | $15.15 | $15.66 | $15.66 | 2,502,839 |
| 2018-10-03 | $15.32 | $16.47 | $15.05 | $15.78 | $15.78 | 3,957,554 |
| 2018-10-02 | $16.29 | $16.48 | $14.78 | $15.24 | $15.24 | 6,727,667 |
| 2018-10-01 | $18.20 | $18.39 | $15.92 | $16.21 | $16.21 | 5,967,981 |
| 2018-09-28 | $17.69 | $17.89 | $16.70 | $17.42 | $17.42 | 5,562,666 |
| 2018-09-27 | $18.39 | $18.70 | $17.67 | $17.84 | $17.84 | 3,612,225 |
| 2018-09-26 | $19.11 | $19.20 | $17.96 | $18.07 | $18.07 | 4,345,957 |
| 2018-09-25 | $19.36 | $19.74 | $18.88 | $18.99 | $18.99 | 3,647,336 |
| 2018-09-24 | $18.15 | $19.43 | $18.15 | $19.29 | $19.29 | 6,109,922 |
| 2018-09-21 | $18.80 | $20.02 | $17.83 | $18.20 | $18.20 | 23,363,127 |
| 2018-09-20 | $19.60 | $20.85 | $18.91 | $18.97 | $18.97 | 7,267,097 |
| 2018-09-19 | $19.88 | $22.16 | $19.08 | $19.65 | $19.65 | 13,338,178 |
| 2018-09-18 | $19.93 | $24.00 | $18.06 | $19.46 | $19.46 | 51,712,600 |
| 2018-09-17 | $10.60 | $10.87 | $10.31 | $10.39 | $10.39 | 2,026,936 |
| 2018-09-14 | $10.86 | $11.14 | $10.57 | $10.58 | $10.58 | 1,629,563 |
| 2018-09-13 | $10.92 | $11.44 | $10.56 | $10.90 | $10.90 | 2,089,825 |
| 2018-09-12 | $11.14 | $11.33 | $10.75 | $10.98 | $10.98 | 1,591,871 |
| 2018-09-11 | $11.45 | $11.64 | $10.90 | $11.27 | $11.27 | 1,778,017 |
| 2018-09-10 | $11.27 | $11.45 | $10.70 | $11.43 | $11.43 | 2,522,654 |
| 2018-09-07 | $11.68 | $12.06 | $11.16 | $11.27 | $11.27 | 2,567,122 |
| 2018-09-06 | $12.55 | $12.75 | $11.60 | $11.76 | $11.76 | 1,842,099 |
| 2018-09-05 | $12.94 | $13.19 | $11.62 | $12.48 | $12.48 | 2,140,011 |
| 2018-09-04 | $13.23 | $13.37 | $12.72 | $13.03 | $13.03 | 1,956,557 |
| 2018-08-31 | $12.90 | $13.22 | $12.54 | $13.07 | $13.07 | 2,514,829 |
| 2018-08-30 | $12.10 | $13.16 | $11.96 | $12.86 | $12.86 | 3,875,160 |
| 2018-08-29 | $11.54 | $12.31 | $11.36 | $12.08 | $12.08 | 2,998,561 |
| 2018-08-28 | $11.40 | $11.56 | $11.20 | $11.48 | $11.48 | 1,144,440 |
| 2018-08-27 | $11.56 | $11.70 | $11.27 | $11.49 | $11.49 | 1,481,329 |
| 2018-08-24 | $11.40 | $11.90 | $11.00 | $11.46 | $11.46 | 2,544,997 |
| 2018-08-23 | $10.50 | $11.80 | $10.41 | $11.40 | $11.40 | 5,472,495 |
| 2018-08-22 | $10.05 | $10.48 | $10.03 | $10.45 | $10.45 | 2,103,123 |
| 2018-08-21 | $10.05 | $10.15 | $9.90 | $9.99 | $9.99 | 1,748,918 |
| 2018-08-20 | $10.53 | $10.56 | $10.00 | $10.08 | $10.08 | 1,952,698 |
| 2018-08-17 | $10.46 | $10.71 | $10.38 | $10.45 | $10.45 | 972,363 |
| 2018-08-16 | $10.49 | $10.59 | $10.28 | $10.54 | $10.54 | 1,021,963 |
| 2018-08-15 | $10.71 | $10.80 | $10.18 | $10.43 | $10.43 | 1,170,272 |
| 2018-08-14 | $10.32 | $10.90 | $10.27 | $10.69 | $10.69 | 2,194,140 |
| 2018-08-13 | $10.33 | $10.33 | $10.06 | $10.25 | $10.25 | 1,126,441 |
| 2018-08-10 | $9.72 | $10.73 | $9.70 | $10.36 | $10.36 | 2,829,478 |
| 2018-08-09 | $10.14 | $10.48 | $9.88 | $9.89 | $9.89 | 2,114,470 |
| 2018-08-08 | $10.50 | $10.68 | $10.31 | $10.38 | $10.38 | 752,376 |
| 2018-08-07 | $10.31 | $10.60 | $10.13 | $10.57 | $10.57 | 844,407 |
| 2018-08-06 | $10.18 | $10.40 | $10.02 | $10.35 | $10.35 | 831,640 |
| 2018-08-03 | $10.67 | $10.78 | $10.07 | $10.25 | $10.25 | 1,081,711 |
| 2018-08-02 | $10.27 | $10.74 | $10.11 | $10.69 | $10.69 | 1,298,279 |
| 2018-08-01 | $10.26 | $10.35 | $10.02 | $10.29 | $10.29 | 1,055,359 |
| 2018-07-31 | $9.91 | $10.40 | $9.85 | $10.20 | $10.20 | 1,487,132 |
| 2018-07-30 | $10.56 | $10.73 | $9.53 | $9.85 | $9.85 | 2,408,584 |
| 2018-07-27 | $11.27 | $11.77 | $10.56 | $10.59 | $10.59 | 1,755,418 |
| 2018-07-26 | $10.83 | $11.25 | $10.72 | $11.24 | $11.24 | 1,305,021 |
| 2018-07-25 | $10.61 | $10.90 | $10.60 | $10.87 | $10.87 | 908,877 |
| 2018-07-24 | $11.09 | $11.42 | $10.51 | $10.67 | $10.67 | 2,165,672 |
| 2018-07-23 | $11.32 | $11.38 | $10.83 | $11.07 | $11.07 | 1,496,573 |
| 2018-07-20 | $10.67 | $11.55 | $10.43 | $10.92 | $10.92 | 4,387,184 |
| 2018-07-19 | $10.07 | $10.39 | $9.95 | $10.31 | $10.31 | 1,396,060 |
| 2018-07-18 | $9.90 | $10.15 | $9.61 | $10.00 | $10.00 | 1,717,140 |
| 2018-07-17 | $10.80 | $10.88 | $9.82 | $9.95 | $9.95 | 3,324,420 |
| 2018-07-16 | $10.74 | $10.96 | $10.42 | $10.86 | $10.86 | 1,375,945 |
| 2018-07-13 | $10.30 | $11.39 | $10.03 | $10.74 | $10.74 | 2,721,001 |
| 2018-07-12 | $9.99 | $10.49 | $9.89 | $10.36 | $10.36 | 1,703,554 |
| 2018-07-11 | $9.65 | $10.20 | $9.57 | $10.00 | $10.00 | 1,785,278 |
| 2018-07-10 | $10.40 | $10.42 | $9.53 | $9.70 | $9.70 | 2,537,811 |
| 2018-07-09 | $10.32 | $10.59 | $10.00 | $10.38 | $10.38 | 1,538,358 |
| 2018-07-06 | $10.07 | $10.59 | $9.90 | $10.25 | $10.25 | 1,667,973 |
| 2018-07-05 | $10.13 | $10.25 | $9.58 | $10.08 | $10.08 | 1,270,638 |
| 2018-07-03 | $9.99 | $10.44 | $9.96 | $10.12 | $10.12 | 1,132,992 |
| 2018-07-02 | $9.51 | $10.17 | $9.20 | $10.06 | $10.06 | 2,023,812 |
| 2018-06-29 | $9.97 | $10.00 | $9.38 | $9.49 | $9.49 | 2,153,766 |
| 2018-06-28 | $10.25 | $10.28 | $9.34 | $9.78 | $9.78 | 1,871,994 |
| 2018-06-27 | $10.38 | $10.94 | $9.77 | $9.89 | $9.89 | 2,459,100 |
| 2018-06-26 | $10.43 | $10.75 | $10.11 | $10.41 | $10.41 | 1,924,007 |
| 2018-06-25 | $10.96 | $11.07 | $10.07 | $10.37 | $10.37 | 2,413,976 |
| 2018-06-22 | $10.73 | $11.22 | $10.25 | $11.08 | $11.08 | 7,694,164 |
| 2018-06-21 | $12.35 | $12.49 | $10.35 | $10.64 | $10.64 | 5,350,580 |
| 2018-06-20 | $12.23 | $12.62 | $12.03 | $12.31 | $12.31 | 2,034,007 |
| 2018-06-19 | $12.45 | $12.82 | $12.02 | $12.22 | $12.22 | 3,336,311 |
| 2018-06-18 | $12.72 | $13.43 | $12.18 | $12.46 | $12.46 | 6,542,052 |
| 2018-06-15 | $11.49 | $12.92 | $11.15 | $12.74 | $12.74 | 6,283,036 |
| 2018-06-14 | $11.24 | $12.04 | $10.83 | $11.53 | $11.53 | 5,746,820 |
| 2018-06-13 | $10.25 | $11.75 | $9.75 | $11.16 | $11.16 | 9,174,847 |
| 2018-06-12 | $10.95 | $11.34 | $10.12 | $10.23 | $10.23 | 5,704,010 |
| 2018-06-11 | $9.79 | $10.82 | $9.46 | $10.62 | $10.62 | 6,928,179 |
| 2018-06-08 | $9.53 | $10.17 | $9.30 | $9.78 | $9.78 | 4,032,956 |
| 2018-06-07 | $9.98 | $10.38 | $9.09 | $9.66 | $9.66 | 9,810,715 |
| 2018-06-06 | $9.25 | $9.99 | $8.90 | $9.08 | $9.08 | 4,706,460 |
| 2018-06-05 | $9.34 | $10.27 | $9.12 | $9.39 | $9.39 | 4,321,935 |
| 2018-06-04 | $9.15 | $9.62 | $8.77 | $9.33 | $9.33 | 5,802,953 |
| 2018-06-01 | $10.65 | $11.17 | $9.13 | $9.75 | $9.75 | 22,710,424 |
| 2018-05-31 | $6.75 | $10.25 | $6.35 | $9.99 | $9.99 | 57,479,847 |
| 2018-05-30 | $5.35 | $5.36 | $4.86 | $4.97 | $4.97 | 1,323,963 |
| 2018-05-29 | $5.40 | $5.43 | $5.03 | $5.20 | $5.20 | 1,481,139 |
| 2018-05-25 | $5.05 | $5.45 | $5.01 | $5.42 | $5.42 | 1,585,148 |
| 2018-05-24 | $5.12 | $5.35 | $4.95 | $4.98 | $4.98 | 914,232 |
| 2018-05-23 | $5.14 | $5.27 | $5.02 | $5.14 | $5.14 | 507,839 |
| 2018-05-22 | $4.95 | $5.18 | $4.85 | $5.11 | $5.11 | 601,481 |
| 2018-05-21 | $5.26 | $5.30 | $4.92 | $4.95 | $4.95 | 828,289 |
| 2018-05-18 | $5.28 | $5.55 | $5.10 | $5.21 | $5.21 | 1,213,054 |
| 2018-05-17 | $5.16 | $5.44 | $5.05 | $5.31 | $5.31 | 1,781,880 |
| 2018-05-16 | $4.54 | $5.24 | $4.54 | $5.13 | $5.13 | 1,953,859 |
| 2018-05-15 | $4.61 | $4.65 | $4.49 | $4.58 | $4.58 | 465,896 |
| 2018-05-14 | $4.50 | $4.65 | $4.42 | $4.61 | $4.61 | 555,703 |
| 2018-05-11 | $4.60 | $4.75 | $4.36 | $4.50 | $4.50 | 853,753 |
| 2018-05-10 | $4.35 | $4.75 | $4.16 | $4.60 | $4.60 | 1,274,535 |
| 2018-05-09 | $4.19 | $4.38 | $4.05 | $4.24 | $4.24 | 702,219 |
| 2018-05-08 | $4.35 | $4.39 | $4.16 | $4.19 | $4.19 | 511,964 |
| 2018-05-07 | $4.27 | $4.49 | $4.23 | $4.39 | $4.39 | 730,500 |
| 2018-05-04 | $4.13 | $4.30 | $4.09 | $4.22 | $4.22 | 509,781 |
| 2018-05-03 | $4.22 | $4.29 | $4.07 | $4.14 | $4.14 | 794,517 |
| 2018-05-02 | $4.01 | $4.32 | $4.01 | $4.25 | $4.25 | 752,406 |
| 2018-05-01 | $4.13 | $4.21 | $4.01 | $4.04 | $4.04 | 519,773 |
| 2018-04-30 | $4.06 | $4.19 | $3.91 | $4.12 | $4.12 | 1,190,850 |
| 2018-04-27 | $3.90 | $4.10 | $3.69 | $3.97 | $3.97 | 1,096,334 |
| 2018-04-26 | $3.96 | $4.04 | $3.82 | $3.88 | $3.88 | 804,662 |
| 2018-04-25 | $4.12 | $4.22 | $3.90 | $3.97 | $3.97 | 835,876 |
| 2018-04-24 | $4.26 | $4.34 | $3.89 | $4.12 | $4.12 | 1,618,458 |
| 2018-04-23 | $4.68 | $4.73 | $4.23 | $4.29 | $4.29 | 832,767 |
| 2018-04-20 | $4.54 | $4.86 | $4.53 | $4.71 | $4.71 | 934,483 |
| 2018-04-19 | $4.72 | $4.78 | $4.54 | $4.55 | $4.55 | 491,561 |
| 2018-04-18 | $4.80 | $4.86 | $4.48 | $4.76 | $4.76 | 683,088 |
| 2018-04-17 | $5.09 | $5.19 | $4.78 | $4.83 | $4.83 | 618,945 |
| 2018-04-16 | $5.08 | $5.24 | $4.71 | $5.04 | $5.04 | 705,801 |
| 2018-04-13 | $5.18 | $5.58 | $5.00 | $5.02 | $5.02 | 1,665,940 |
| 2018-04-12 | $4.84 | $5.10 | $4.63 | $5.06 | $5.06 | 498,704 |
| 2018-04-11 | $4.92 | $5.10 | $4.61 | $4.81 | $4.81 | 764,961 |
| 2018-04-10 | $4.74 | $4.98 | $4.65 | $4.90 | $4.90 | 666,681 |
| 2018-04-09 | $4.46 | $4.75 | $4.40 | $4.70 | $4.70 | 555,181 |
| 2018-04-06 | $4.34 | $4.49 | $4.23 | $4.41 | $4.41 | 427,855 |
| 2018-04-05 | $4.56 | $4.68 | $4.35 | $4.39 | $4.39 | 460,017 |
| 2018-04-04 | $4.17 | $4.76 | $4.09 | $4.53 | $4.53 | 785,274 |
| 2018-04-03 | $4.35 | $4.45 | $4.13 | $4.22 | $4.22 | 391,759 |
| 2018-04-02 | $4.33 | $4.58 | $4.26 | $4.33 | $4.33 | 788,120 |
| 2018-03-29 | $4.15 | $4.45 | $3.99 | $4.37 | $4.37 | 729,412 |
| 2018-03-28 | $4.23 | $4.24 | $3.86 | $4.11 | $4.11 | 923,626 |
| 2018-03-27 | $4.57 | $4.66 | $4.10 | $4.15 | $4.15 | 887,891 |
| 2018-03-26 | $4.97 | $4.97 | $4.29 | $4.56 | $4.56 | 1,274,044 |
| 2018-03-23 | $5.09 | $5.17 | $4.55 | $4.61 | $4.61 | 2,173,521 |
| 2018-03-22 | $5.28 | $5.32 | $5.01 | $5.05 | $5.05 | 717,007 |
| 2018-03-21 | $5.38 | $5.49 | $5.30 | $5.33 | $5.33 | 351,292 |
| 2018-03-20 | $5.30 | $5.53 | $5.25 | $5.40 | $5.40 | 431,913 |
| 2018-03-19 | $5.41 | $5.44 | $5.25 | $5.32 | $5.32 | 366,601 |
| 2018-03-16 | $5.29 | $5.54 | $5.27 | $5.38 | $5.38 | 594,412 |
| 2018-03-15 | $5.62 | $5.66 | $5.26 | $5.32 | $5.32 | 727,064 |
| 2018-03-14 | $5.81 | $5.87 | $5.55 | $5.60 | $5.60 | 527,733 |
| 2018-03-13 | $6.04 | $6.20 | $5.64 | $5.76 | $5.76 | 758,450 |
| 2018-03-12 | $5.74 | $6.20 | $5.60 | $6.05 | $6.05 | 1,391,678 |
| 2018-03-09 | $5.60 | $5.83 | $5.23 | $5.80 | $5.80 | 1,708,062 |
| 2018-03-08 | $5.99 | $5.99 | $4.96 | $5.63 | $5.63 | 3,321,873 |
| 2018-03-07 | $6.01 | $6.08 | $5.80 | $6.00 | $6.00 | 1,351,218 |
| 2018-03-06 | $6.45 | $6.53 | $5.90 | $6.06 | $6.06 | 1,345,954 |
| 2018-03-05 | $6.41 | $6.65 | $6.35 | $6.42 | $6.42 | 892,805 |
| 2018-03-02 | $6.22 | $6.40 | $6.01 | $6.37 | $6.37 | 685,182 |
| 2018-03-01 | $6.22 | $6.32 | $6.02 | $6.25 | $6.25 | 788,055 |
| 2018-02-28 | $6.30 | $6.50 | $5.92 | $6.26 | $6.26 | 1,454,510 |
| 2018-02-27 | $6.77 | $6.85 | $6.19 | $6.34 | $6.34 | 1,806,698 |
| 2018-02-26 | $7.03 | $7.08 | $6.65 | $6.71 | $6.71 | 1,384,131 |
| 2018-02-23 | $7.02 | $7.22 | $6.55 | $6.92 | $6.92 | 1,533,498 |
| 2018-02-22 | $6.86 | $7.36 | $6.84 | $6.93 | $6.93 | 2,591,195 |
| 2018-02-21 | $6.56 | $7.00 | $6.48 | $6.82 | $6.82 | 2,262,533 |
| 2018-02-20 | $6.26 | $6.75 | $6.26 | $6.44 | $6.44 | 1,672,933 |
| 2018-02-16 | $6.25 | $6.74 | $6.15 | $6.18 | $6.18 | 2,325,178 |
| 2018-02-15 | $6.23 | $6.53 | $6.13 | $6.23 | $6.23 | 1,233,474 |
| 2018-02-14 | $6.03 | $6.33 | $5.91 | $6.17 | $6.17 | 1,004,937 |
| 2018-02-13 | $6.17 | $6.33 | $6.05 | $6.09 | $6.09 | 932,732 |
| 2018-02-12 | $6.49 | $6.68 | $6.00 | $6.14 | $6.14 | 1,506,891 |
| 2018-02-09 | $6.36 | $6.67 | $5.75 | $6.35 | $6.35 | 2,030,598 |
| 2018-02-08 | $6.80 | $7.15 | $6.11 | $6.34 | $6.34 | 3,052,730 |
| 2018-02-07 | $6.00 | $7.00 | $6.00 | $6.93 | $6.93 | 2,934,718 |
| 2018-02-06 | $6.00 | $6.38 | $5.80 | $5.97 | $5.97 | 2,305,686 |
| 2018-02-05 | $6.05 | $6.64 | $5.29 | $6.31 | $6.31 | 5,210,410 |
| 2018-02-02 | $5.69 | $6.37 | $5.29 | $6.07 | $6.07 | 9,028,523 |
| 2018-02-01 | $5.29 | $5.55 | $5.16 | $5.31 | $5.31 | 946,001 |
| 2018-01-31 | $5.35 | $5.45 | $5.05 | $5.31 | $5.31 | 950,606 |
| 2018-01-30 | $5.65 | $5.70 | $5.16 | $5.20 | $5.20 | 1,498,620 |
| 2018-01-29 | $5.71 | $6.25 | $5.69 | $5.71 | $5.71 | 1,853,998 |
| 2018-01-26 | $5.05 | $5.95 | $5.05 | $5.63 | $5.63 | 2,543,995 |
| 2018-01-25 | $4.60 | $5.29 | $4.57 | $5.03 | $5.03 | 1,458,587 |
| 2018-01-24 | $4.76 | $4.76 | $4.40 | $4.57 | $4.57 | 597,582 |
| 2018-01-23 | $4.85 | $4.94 | $4.68 | $4.72 | $4.72 | 341,612 |
| 2018-01-22 | $4.71 | $5.05 | $4.64 | $4.84 | $4.84 | 1,054,554 |
| 2018-01-19 | $4.72 | $4.84 | $4.61 | $4.65 | $4.65 | 393,431 |
| 2018-01-18 | $4.30 | $4.74 | $4.18 | $4.69 | $4.69 | 691,080 |
| 2018-01-17 | $4.48 | $4.68 | $4.35 | $4.38 | $4.38 | 408,283 |
| 2018-01-16 | $4.62 | $4.74 | $4.12 | $4.57 | $4.57 | 1,194,975 |
| 2018-01-12 | $4.85 | $4.90 | $4.65 | $4.74 | $4.74 | 678,390 |
| 2018-01-11 | $5.00 | $5.24 | $4.81 | $4.83 | $4.83 | 613,141 |
| 2018-01-10 | $5.05 | $5.07 | $4.75 | $5.02 | $5.02 | 744,012 |
| 2018-01-09 | $5.04 | $5.43 | $5.04 | $5.12 | $5.12 | 979,073 |
| 2018-01-08 | $5.10 | $5.36 | $5.00 | $5.08 | $5.08 | 784,311 |
| 2018-01-05 | $5.02 | $5.19 | $4.91 | $5.01 | $5.01 | 806,045 |
| 2018-01-04 | $4.85 | $5.19 | $4.78 | $5.00 | $5.00 | 1,139,532 |
| 2018-01-03 | $4.55 | $4.84 | $4.36 | $4.83 | $4.83 | 967,186 |
| 2018-01-02 | $4.09 | $4.65 | $4.06 | $4.48 | $4.48 | 1,576,661 |
| 2017-12-29 | $4.20 | $4.26 | $4.06 | $4.06 | $4.06 | 479,722 |
| 2017-12-28 | $4.35 | $4.35 | $4.12 | $4.21 | $4.21 | 366,259 |
| 2017-12-27 | $4.17 | $4.40 | $4.13 | $4.34 | $4.34 | 490,095 |
| 2017-12-26 | $4.01 | $4.35 | $4.00 | $4.14 | $4.14 | 438,832 |
| 2017-12-22 | $3.96 | $4.06 | $3.81 | $4.04 | $4.04 | 431,309 |
| 2017-12-21 | $4.11 | $4.16 | $3.96 | $4.00 | $4.00 | 517,586 |
| 2017-12-20 | $4.29 | $4.33 | $4.14 | $4.15 | $4.15 | 448,674 |
| 2017-12-19 | $3.87 | $4.32 | $3.83 | $4.29 | $4.29 | 1,426,433 |
| 2017-12-18 | $4.00 | $4.04 | $3.80 | $3.87 | $3.87 | 504,719 |
| 2017-12-15 | $3.73 | $3.98 | $3.67 | $3.96 | $3.96 | 624,791 |
| 2017-12-14 | $3.78 | $3.84 | $3.66 | $3.74 | $3.74 | 466,590 |
| 2017-12-13 | $3.93 | $3.93 | $3.66 | $3.79 | $3.79 | 629,292 |
| 2017-12-12 | $4.00 | $4.04 | $3.76 | $3.89 | $3.89 | 841,063 |
| 2017-12-11 | $4.13 | $4.28 | $3.71 | $3.97 | $3.97 | 1,564,239 |
| 2017-12-08 | $3.78 | $4.15 | $3.60 | $4.08 | $4.08 | 3,035,271 |
| 2017-12-07 | $2.85 | $3.78 | $2.85 | $3.70 | $3.70 | 6,799,699 |
| 2017-12-06 | $3.51 | $3.80 | $2.72 | $2.99 | $2.99 | 8,905,126 |
| 2017-12-05 | $2.93 | $2.93 | $2.73 | $2.74 | $2.74 | 282,369 |
| 2017-12-04 | $3.11 | $3.12 | $2.84 | $2.85 | $2.85 | 434,336 |
| 2017-12-01 | $3.05 | $3.15 | $2.84 | $3.02 | $3.02 | 727,375 |
| 2017-11-30 | $2.68 | $3.10 | $2.53 | $3.04 | $3.04 | 1,399,731 |
| 2017-11-29 | $2.91 | $2.95 | $2.62 | $2.70 | $2.70 | 412,856 |
| 2017-11-28 | $3.02 | $3.10 | $2.60 | $2.82 | $2.82 | 1,679,599 |
| 2017-11-27 | $3.12 | $3.19 | $2.90 | $3.02 | $3.02 | 396,355 |
| 2017-11-24 | $3.00 | $3.18 | $2.96 | $3.09 | $3.09 | 431,169 |
| 2017-11-22 | $2.77 | $2.97 | $2.71 | $2.93 | $2.93 | 311,064 |
| 2017-11-21 | $2.87 | $2.93 | $2.61 | $2.77 | $2.77 | 234,315 |
| 2017-11-20 | $2.82 | $2.82 | $2.58 | $2.77 | $2.77 | 172,131 |
| 2017-11-17 | $2.84 | $2.84 | $2.70 | $2.79 | $2.79 | 165,092 |
| 2017-11-16 | $2.60 | $2.85 | $2.56 | $2.76 | $2.76 | 280,337 |
| 2017-11-15 | $2.45 | $2.64 | $2.40 | $2.60 | $2.60 | 190,312 |
| 2017-11-14 | $2.67 | $2.68 | $2.25 | $2.45 | $2.45 | 377,389 |
| 2017-11-13 | $2.79 | $2.83 | $2.53 | $2.70 | $2.70 | 519,297 |
| 2017-11-10 | $2.40 | $2.79 | $2.24 | $2.74 | $2.74 | 1,277,732 |
| 2017-11-09 | $2.20 | $2.25 | $2.13 | $2.19 | $2.19 | 504,875 |
| 2017-11-08 | $2.30 | $2.30 | $2.08 | $2.15 | $2.15 | 529,512 |
| 2017-11-07 | $2.55 | $2.58 | $2.28 | $2.31 | $2.31 | 477,012 |
| 2017-11-06 | $2.40 | $2.55 | $2.36 | $2.51 | $2.51 | 380,993 |
| 2017-11-03 | $2.44 | $2.51 | $2.36 | $2.39 | $2.39 | 310,191 |
| 2017-11-02 | $2.43 | $2.55 | $2.35 | $2.42 | $2.42 | 313,345 |
| 2017-11-01 | $2.38 | $2.46 | $2.30 | $2.44 | $2.44 | 276,982 |
| 2017-10-31 | $2.32 | $2.44 | $2.22 | $2.38 | $2.38 | 187,502 |
| 2017-10-30 | $2.29 | $2.43 | $2.27 | $2.33 | $2.33 | 251,321 |
| 2017-10-27 | $2.57 | $2.63 | $2.16 | $2.41 | $2.41 | 1,049,367 |
| 2017-10-26 | $2.76 | $2.79 | $2.56 | $2.58 | $2.58 | 386,338 |
| 2017-10-25 | $2.61 | $2.85 | $2.47 | $2.76 | $2.76 | 965,653 |
| 2017-10-24 | $2.86 | $2.92 | $2.60 | $2.65 | $2.65 | 1,171,054 |
| 2017-10-23 | $2.85 | $2.95 | $2.65 | $2.80 | $2.80 | 1,308,527 |
| 2017-10-20 | $3.05 | $3.24 | $2.80 | $3.00 | $3.00 | 3,224,400 |
| 2017-10-19 | $2.67 | $3.12 | $2.42 | $2.98 | $2.98 | 3,745,623 |
| 2017-10-18 | $2.10 | $2.88 | $2.08 | $2.60 | $2.60 | 3,303,782 |
| 2017-10-17 | $2.06 | $2.10 | $2.00 | $2.07 | $2.07 | 298,942 |
| 2017-10-16 | $2.24 | $2.28 | $2.01 | $2.09 | $2.09 | 824,582 |
| 2017-10-13 | $2.32 | $2.34 | $2.17 | $2.28 | $2.28 | 345,925 |
| 2017-10-12 | $2.32 | $2.40 | $2.25 | $2.29 | $2.29 | 417,808 |
| 2017-10-11 | $2.26 | $2.35 | $2.20 | $2.33 | $2.33 | 512,486 |
| 2017-10-10 | $2.25 | $2.40 | $2.17 | $2.28 | $2.28 | 569,846 |
| 2017-10-09 | $2.09 | $2.44 | $2.05 | $2.25 | $2.25 | 1,693,063 |
| 2017-10-06 | $1.86 | $2.16 | $1.86 | $2.08 | $2.08 | 1,144,926 |
| 2017-10-05 | $1.89 | $1.92 | $1.85 | $1.87 | $1.87 | 441,987 |
| 2017-10-04 | $1.96 | $1.97 | $1.79 | $1.89 | $1.89 | 1,458,042 |
| 2017-10-03 | $1.88 | $1.93 | $1.69 | $1.74 | $1.74 | 538,387 |
| 2017-10-02 | $2.01 | $2.01 | $1.77 | $1.90 | $1.90 | 651,830 |
| 2017-09-29 | $1.85 | $1.99 | $1.42 | $1.91 | $1.91 | 1,731,043 |
| 2017-09-28 | $1.58 | $1.83 | $1.57 | $1.80 | $1.80 | 994,850 |
| 2017-09-27 | $1.51 | $1.63 | $1.42 | $1.56 | $1.56 | 607,525 |
| 2017-09-26 | $1.46 | $1.51 | $1.36 | $1.51 | $1.51 | 341,522 |
| 2017-09-25 | $1.39 | $1.48 | $1.29 | $1.46 | $1.46 | 484,285 |
| 2017-09-22 | $1.24 | $1.46 | $1.21 | $1.39 | $1.39 | 533,407 |
| 2017-09-21 | $1.26 | $1.26 | $1.21 | $1.24 | $1.24 | 72,278 |
| 2017-09-20 | $1.23 | $1.27 | $1.22 | $1.25 | $1.25 | 158,097 |
| 2017-09-19 | $1.18 | $1.22 | $1.18 | $1.20 | $1.20 | 85,525 |
| 2017-09-18 | $1.21 | $1.23 | $1.18 | $1.18 | $1.18 | 79,453 |
| 2017-09-15 | $1.21 | $1.26 | $1.17 | $1.22 | $1.22 | 508,558 |
| 2017-09-14 | $1.23 | $1.24 | $1.17 | $1.21 | $1.21 | 101,475 |
| 2017-09-13 | $1.26 | $1.26 | $1.17 | $1.20 | $1.20 | 111,595 |
| 2017-09-12 | $1.15 | $1.28 | $1.15 | $1.26 | $1.26 | 549,792 |
| 2017-09-11 | $1.23 | $1.23 | $1.15 | $1.16 | $1.16 | 311,606 |
| 2017-09-08 | $1.15 | $1.23 | $1.12 | $1.15 | $1.15 | 835,236 |
| 2017-09-07 | $1.10 | $1.17 | $1.05 | $1.12 | $1.12 | 579,917 |
| 2017-09-06 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 128,868 |
| 2017-09-05 | $1.09 | $1.12 | $1.05 | $1.08 | $1.08 | 76,306 |
| 2017-09-01 | $1.05 | $1.12 | $1.04 | $1.10 | $1.10 | 120,374 |
| 2017-08-31 | $1.08 | $1.09 | $1.04 | $1.04 | $1.04 | 59,242 |
| 2017-08-30 | $1.07 | $1.13 | $1.07 | $1.09 | $1.09 | 103,159 |
| 2017-08-29 | $1.11 | $1.14 | $1.06 | $1.09 | $1.09 | 138,025 |
| 2017-08-28 | $1.10 | $1.18 | $1.09 | $1.10 | $1.10 | 313,594 |
| 2017-08-25 | $1.05 | $1.10 | $1.05 | $1.10 | $1.10 | 160,310 |
| 2017-08-24 | $1.04 | $1.07 | $1.02 | $1.05 | $1.05 | 153,814 |
| 2017-08-23 | $1.01 | $1.05 | $1.00 | $1.04 | $1.04 | 18,207 |
| 2017-08-22 | $1.00 | $1.05 | $0.98 | $1.04 | $1.04 | 92,167 |
| 2017-08-21 | $0.99 | $1.03 | $0.97 | $1.02 | $1.02 | 118,468 |
| 2017-08-18 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 47,217 |
| 2017-08-17 | $1.02 | $1.03 | $1.00 | $1.00 | $1.00 | 29,839 |
| 2017-08-16 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 41,443 |
| 2017-08-15 | $1.03 | $1.04 | $1.00 | $1.00 | $1.00 | 88,951 |
| 2017-08-14 | $1.04 | $1.04 | $1.02 | $1.03 | $1.03 | 90,311 |
| 2017-08-11 | $0.99 | $1.05 | $0.99 | $1.02 | $1.02 | 90,140 |
| 2017-08-10 | $0.91 | $1.05 | $0.91 | $1.01 | $1.01 | 365,941 |
| 2017-08-09 | $1.00 | $1.01 | $0.91 | $0.94 | $0.94 | 120,682 |
| 2017-08-08 | $1.03 | $1.04 | $0.95 | $0.95 | $0.95 | 51,371 |
| 2017-08-07 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 54,932 |
| 2017-08-04 | $0.97 | $1.04 | $0.96 | $0.99 | $0.99 | 102,817 |
| 2017-08-03 | $0.91 | $0.98 | $0.91 | $0.97 | $0.97 | 159,435 |
| 2017-08-02 | $1.02 | $1.02 | $0.88 | $0.93 | $0.93 | 695,200 |
| 2017-08-01 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 230,601 |
| 2017-07-31 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 199,821 |
| 2017-07-28 | $1.08 | $1.10 | $1.05 | $1.10 | $1.10 | 121,325 |
| 2017-07-27 | $1.12 | $1.15 | $1.05 | $1.09 | $1.09 | 306,590 |
| 2017-07-26 | $1.12 | $1.14 | $1.11 | $1.14 | $1.14 | 140,077 |
| 2017-07-25 | $1.16 | $1.17 | $1.11 | $1.11 | $1.11 | 154,374 |
| 2017-07-24 | $1.17 | $1.18 | $1.13 | $1.16 | $1.16 | 135,287 |
| 2017-07-21 | $1.11 | $1.16 | $1.11 | $1.15 | $1.15 | 213,645 |
| 2017-07-20 | $1.12 | $1.16 | $1.10 | $1.11 | $1.11 | 279,750 |
| 2017-07-19 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 247,266 |
| 2017-07-18 | $1.09 | $1.15 | $1.09 | $1.11 | $1.11 | 441,620 |
| 2017-07-17 | $1.10 | $1.14 | $1.08 | $1.08 | $1.08 | 262,034 |
| 2017-07-14 | $1.10 | $1.10 | $1.07 | $1.09 | $1.09 | 196,618 |
| 2017-07-13 | $1.11 | $1.12 | $1.06 | $1.09 | $1.09 | 214,039 |
| 2017-07-12 | $1.12 | $1.15 | $1.09 | $1.10 | $1.10 | 416,586 |
| 2017-07-11 | $1.10 | $1.15 | $1.08 | $1.12 | $1.12 | 307,449 |
| 2017-07-10 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 758,068 |
| 2017-07-07 | $1.08 | $1.08 | $1.03 | $1.07 | $1.07 | 206,967 |
| 2017-07-06 | $1.09 | $1.10 | $1.06 | $1.08 | $1.08 | 84,630 |
| 2017-07-05 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 159,617 |
| 2017-07-03 | $1.08 | $1.11 | $1.07 | $1.09 | $1.09 | 69,977 |
| 2017-06-30 | $1.08 | $1.10 | $1.08 | $1.08 | $1.08 | 99,859 |
| 2017-06-29 | $1.09 | $1.10 | $1.07 | $1.08 | $1.08 | 110,223 |
| 2017-06-28 | $1.10 | $1.10 | $1.08 | $1.09 | $1.09 | 73,662 |
| 2017-06-27 | $1.09 | $1.11 | $1.08 | $1.08 | $1.08 | 133,126 |
| 2017-06-26 | $1.06 | $1.11 | $1.04 | $1.09 | $1.09 | 502,990 |
| 2017-06-23 | $1.04 | $1.08 | $1.03 | $1.05 | $1.05 | 121,569 |
| 2017-06-22 | $0.98 | $1.06 | $0.98 | $1.04 | $1.04 | 177,311 |
| 2017-06-21 | $1.02 | $1.02 | $0.98 | $0.98 | $0.98 | 256,259 |
| 2017-06-20 | $1.08 | $1.09 | $0.96 | $0.99 | $0.99 | 442,166 |
| 2017-06-19 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 197,877 |
| 2017-06-16 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 297,721 |
| 2017-06-15 | $1.12 | $1.13 | $1.08 | $1.11 | $1.11 | 200,505 |
| 2017-06-14 | $1.25 | $1.25 | $1.00 | $1.12 | $1.12 | 1,506,198 |
| 2017-06-13 | $1.27 | $1.27 | $1.24 | $1.26 | $1.26 | 70,091 |
| 2017-06-12 | $1.25 | $1.31 | $1.25 | $1.26 | $1.26 | 175,987 |
| 2017-06-09 | $1.23 | $1.28 | $1.23 | $1.26 | $1.26 | 95,970 |
| 2017-06-08 | $1.26 | $1.29 | $1.22 | $1.24 | $1.24 | 125,373 |
| 2017-06-07 | $1.26 | $1.32 | $1.25 | $1.29 | $1.29 | 75,169 |
| 2017-06-06 | $1.30 | $1.32 | $1.20 | $1.26 | $1.26 | 164,061 |
| 2017-06-05 | $1.26 | $1.30 | $1.23 | $1.24 | $1.24 | 107,426 |
| 2017-06-02 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 86,979 |
| 2017-06-01 | $1.18 | $1.28 | $1.17 | $1.23 | $1.23 | 62,360 |
| 2017-05-31 | $1.24 | $1.24 | $1.15 | $1.18 | $1.18 | 47,827 |
| 2017-05-30 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 46,558 |
| 2017-05-26 | $1.28 | $1.30 | $1.26 | $1.29 | $1.29 | 43,223 |
| 2017-05-25 | $1.28 | $1.30 | $1.23 | $1.29 | $1.29 | 30,328 |
| 2017-05-24 | $1.29 | $1.29 | $1.25 | $1.28 | $1.28 | 40,986 |
| 2017-05-23 | $1.30 | $1.30 | $1.22 | $1.27 | $1.27 | 79,673 |
| 2017-05-22 | $1.25 | $1.28 | $1.25 | $1.28 | $1.28 | 44,601 |
| 2017-05-19 | $1.21 | $1.27 | $1.20 | $1.25 | $1.25 | 55,696 |
| 2017-05-18 | $1.18 | $1.24 | $1.16 | $1.22 | $1.22 | 59,219 |
| 2017-05-17 | $1.22 | $1.25 | $1.14 | $1.14 | $1.14 | 96,454 |
| 2017-05-16 | $1.26 | $1.26 | $1.21 | $1.21 | $1.21 | 59,220 |
| 2017-05-15 | $1.24 | $1.28 | $1.20 | $1.25 | $1.25 | 55,740 |
| 2017-05-12 | $1.34 | $1.34 | $1.20 | $1.22 | $1.22 | 163,853 |
| 2017-05-11 | $1.35 | $1.35 | $1.21 | $1.31 | $1.31 | 88,866 |
| 2017-05-10 | $1.38 | $1.39 | $1.34 | $1.37 | $1.37 | 57,174 |
| 2017-05-09 | $1.36 | $1.39 | $1.33 | $1.38 | $1.38 | 28,917 |
| 2017-05-08 | $1.37 | $1.39 | $1.34 | $1.37 | $1.37 | 34,876 |
| 2017-05-05 | $1.34 | $1.40 | $1.34 | $1.37 | $1.37 | 28,552 |
| 2017-05-04 | $1.40 | $1.40 | $1.33 | $1.34 | $1.34 | 33,638 |
| 2017-05-03 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 46,097 |
| 2017-05-02 | $1.38 | $1.40 | $1.37 | $1.38 | $1.38 | 73,878 |
| 2017-05-01 | $1.39 | $1.40 | $1.35 | $1.39 | $1.39 | 65,302 |
| 2017-04-28 | $1.41 | $1.41 | $1.35 | $1.40 | $1.40 | 47,568 |
| 2017-04-27 | $1.40 | $1.41 | $1.38 | $1.38 | $1.38 | 81,696 |
| 2017-04-26 | $1.40 | $1.41 | $1.38 | $1.40 | $1.40 | 152,675 |
| 2017-04-25 | $1.40 | $1.41 | $1.33 | $1.41 | $1.41 | 158,906 |
| 2017-04-24 | $1.39 | $1.41 | $1.37 | $1.39 | $1.39 | 67,986 |
| 2017-04-21 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 18,738 |
| 2017-04-20 | $1.38 | $1.41 | $1.37 | $1.37 | $1.37 | 67,993 |
| 2017-04-19 | $1.39 | $1.41 | $1.39 | $1.40 | $1.40 | 34,468 |
| 2017-04-18 | $1.39 | $1.43 | $1.39 | $1.40 | $1.40 | 45,291 |
| 2017-04-17 | $1.42 | $1.43 | $1.41 | $1.41 | $1.41 | 12,333 |
| 2017-04-13 | $1.42 | $1.44 | $1.38 | $1.43 | $1.43 | 36,306 |
| 2017-04-12 | $1.39 | $1.45 | $1.39 | $1.43 | $1.43 | 85,661 |
| 2017-04-11 | $1.42 | $1.42 | $1.39 | $1.40 | $1.40 | 11,893 |
| 2017-04-10 | $1.42 | $1.43 | $1.38 | $1.41 | $1.41 | 24,234 |
| 2017-04-07 | $1.41 | $1.48 | $1.37 | $1.42 | $1.42 | 140,969 |
| 2017-04-06 | $1.36 | $1.41 | $1.35 | $1.39 | $1.39 | 89,597 |
| 2017-04-05 | $1.41 | $1.45 | $1.33 | $1.35 | $1.35 | 117,934 |
| 2017-04-04 | $1.46 | $1.49 | $1.39 | $1.41 | $1.41 | 221,788 |
| 2017-04-03 | $1.47 | $1.49 | $1.43 | $1.43 | $1.43 | 95,536 |
| 2017-03-31 | $1.39 | $1.49 | $1.36 | $1.46 | $1.46 | 279,430 |
| 2017-03-30 | $1.33 | $1.39 | $1.31 | $1.39 | $1.39 | 212,328 |
| 2017-03-29 | $1.33 | $1.36 | $1.28 | $1.31 | $1.31 | 134,431 |
| 2017-03-28 | $1.23 | $1.36 | $1.21 | $1.32 | $1.32 | 104,903 |
| 2017-03-27 | $1.19 | $1.25 | $1.16 | $1.22 | $1.22 | 80,934 |
| 2017-03-24 | $1.16 | $1.19 | $1.13 | $1.19 | $1.19 | 45,562 |
| 2017-03-23 | $1.19 | $1.20 | $1.11 | $1.18 | $1.18 | 102,697 |
| 2017-03-22 | $1.21 | $1.27 | $1.18 | $1.19 | $1.19 | 120,368 |
| 2017-03-21 | $1.30 | $1.33 | $1.22 | $1.24 | $1.24 | 119,882 |
| 2017-03-20 | $1.21 | $1.29 | $1.20 | $1.29 | $1.29 | 99,736 |
| 2017-03-17 | $1.24 | $1.24 | $1.19 | $1.21 | $1.21 | 68,671 |
| 2017-03-16 | $1.21 | $1.32 | $1.18 | $1.21 | $1.21 | 189,692 |
| 2017-03-15 | $1.31 | $1.31 | $1.19 | $1.21 | $1.21 | 209,498 |
| 2017-03-14 | $1.31 | $1.32 | $1.28 | $1.31 | $1.31 | 58,943 |
| 2017-03-13 | $1.33 | $1.35 | $1.28 | $1.32 | $1.32 | 182,258 |
| 2017-03-10 | $1.31 | $1.38 | $1.26 | $1.33 | $1.33 | 236,511 |
| 2017-03-09 | $1.33 | $1.34 | $1.28 | $1.30 | $1.30 | 115,476 |
| 2017-03-08 | $1.35 | $1.38 | $1.30 | $1.31 | $1.31 | 159,080 |
| 2017-03-07 | $1.38 | $1.42 | $1.31 | $1.34 | $1.34 | 119,162 |
| 2017-03-06 | $1.40 | $1.42 | $1.30 | $1.37 | $1.37 | 189,565 |
| 2017-03-03 | $1.45 | $1.51 | $1.32 | $1.33 | $1.33 | 411,333 |
| 2017-03-02 | $1.53 | $1.56 | $1.43 | $1.45 | $1.45 | 243,610 |
| 2017-03-01 | $1.56 | $1.57 | $1.53 | $1.53 | $1.53 | 139,642 |
| 2017-02-28 | $1.55 | $1.57 | $1.51 | $1.53 | $1.53 | 76,409 |
| 2017-02-27 | $1.38 | $1.62 | $1.38 | $1.54 | $1.54 | 538,746 |
| 2017-02-24 | $1.60 | $1.67 | $1.53 | $1.55 | $1.55 | 410,090 |
| 2017-02-23 | $1.54 | $1.58 | $1.47 | $1.58 | $1.58 | 133,238 |
| 2017-02-22 | $1.55 | $1.57 | $1.51 | $1.55 | $1.55 | 62,624 |
| 2017-02-21 | $1.55 | $1.60 | $1.53 | $1.55 | $1.55 | 210,792 |
| 2017-02-17 | $1.57 | $1.60 | $1.51 | $1.55 | $1.55 | 393,784 |
| 2017-02-16 | $1.56 | $1.58 | $1.51 | $1.56 | $1.56 | 101,930 |
| 2017-02-15 | $1.47 | $1.55 | $1.46 | $1.55 | $1.55 | 185,744 |
| 2017-02-14 | $1.60 | $1.62 | $1.45 | $1.46 | $1.46 | 387,179 |
| 2017-02-13 | $1.53 | $1.58 | $1.52 | $1.53 | $1.53 | 115,493 |
| 2017-02-10 | $1.50 | $1.57 | $1.47 | $1.54 | $1.54 | 155,081 |
| 2017-02-09 | $1.69 | $1.70 | $1.45 | $1.50 | $1.50 | 643,593 |
| 2017-02-08 | $1.55 | $1.62 | $1.52 | $1.59 | $1.59 | 210,657 |
| 2017-02-07 | $1.45 | $1.67 | $1.45 | $1.56 | $1.56 | 466,993 |
| 2017-02-06 | $1.41 | $1.48 | $1.40 | $1.45 | $1.45 | 67,776 |
| 2017-02-03 | $1.44 | $1.44 | $1.41 | $1.41 | $1.41 | 176,247 |
| 2017-02-02 | $1.43 | $1.44 | $1.40 | $1.44 | $1.44 | 74,046 |
| 2017-02-01 | $1.40 | $1.46 | $1.40 | $1.44 | $1.44 | 141,076 |
| 2017-01-31 | $1.37 | $1.43 | $1.37 | $1.41 | $1.41 | 55,976 |
| 2017-01-30 | $1.42 | $1.44 | $1.30 | $1.38 | $1.38 | 219,444 |
| 2017-01-27 | $1.45 | $1.48 | $1.40 | $1.42 | $1.42 | 80,550 |
| 2017-01-26 | $1.45 | $1.48 | $1.41 | $1.44 | $1.44 | 81,388 |
| 2017-01-25 | $1.46 | $1.49 | $1.44 | $1.45 | $1.45 | 208,160 |
| 2017-01-24 | $1.38 | $1.47 | $1.38 | $1.44 | $1.44 | 168,621 |
| 2017-01-23 | $1.33 | $1.42 | $1.33 | $1.39 | $1.39 | 60,319 |
| 2017-01-20 | $1.31 | $1.34 | $1.30 | $1.34 | $1.34 | 103,211 |
| 2017-01-19 | $1.38 | $1.38 | $1.32 | $1.34 | $1.34 | 101,354 |
| 2017-01-18 | $1.38 | $1.39 | $1.31 | $1.35 | $1.35 | 139,123 |
| 2017-01-17 | $1.38 | $1.43 | $1.33 | $1.37 | $1.37 | 173,800 |
| 2017-01-13 | $1.42 | $1.48 | $1.33 | $1.37 | $1.37 | 268,947 |
| 2017-01-12 | $1.46 | $1.48 | $1.33 | $1.42 | $1.42 | 507,364 |
| 2017-01-11 | $1.56 | $1.58 | $1.42 | $1.47 | $1.47 | 429,104 |
| 2017-01-10 | $1.64 | $1.64 | $1.43 | $1.56 | $1.56 | 982,289 |
| 2017-01-09 | $1.27 | $1.70 | $1.27 | $1.69 | $1.69 | 1,550,360 |
| 2017-01-06 | $1.25 | $1.30 | $1.21 | $1.26 | $1.26 | 264,888 |
| 2017-01-05 | $1.26 | $1.29 | $1.22 | $1.23 | $1.23 | 295,880 |
| 2017-01-04 | $1.20 | $1.32 | $1.15 | $1.26 | $1.26 | 583,407 |
| 2017-01-03 | $1.20 | $1.22 | $1.15 | $1.19 | $1.19 | 402,650 |
| 2016-12-30 | $1.09 | $1.19 | $1.05 | $1.19 | $1.19 | 839,373 |
| 2016-12-29 | $1.07 | $1.13 | $1.05 | $1.09 | $1.09 | 139,883 |
| 2016-12-28 | $1.11 | $1.13 | $1.06 | $1.08 | $1.08 | 92,554 |
| 2016-12-27 | $1.06 | $1.15 | $1.05 | $1.12 | $1.12 | 208,942 |
| 2016-12-23 | $1.05 | $1.06 | $1.01 | $1.06 | $1.06 | 66,143 |
| 2016-12-22 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 198,492 |
| 2016-12-21 | $1.13 | $1.14 | $1.04 | $1.05 | $1.05 | 395,454 |
| 2016-12-20 | $1.09 | $1.25 | $1.07 | $1.14 | $1.14 | 1,637,069 |
| 2016-12-19 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 69,597 |
| 2016-12-16 | $1.03 | $1.08 | $1.02 | $1.08 | $1.08 | 54,834 |
| 2016-12-15 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 100,920 |
| 2016-12-14 | $1.10 | $1.10 | $1.01 | $1.07 | $1.07 | 163,305 |
| 2016-12-13 | $1.08 | $1.10 | $1.06 | $1.09 | $1.09 | 94,702 |
| 2016-12-12 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 124,316 |
| 2016-12-09 | $1.10 | $1.13 | $1.09 | $1.12 | $1.12 | 190,808 |
| 2016-12-08 | $1.12 | $1.13 | $1.05 | $1.11 | $1.11 | 269,223 |
| 2016-12-07 | $1.31 | $1.38 | $1.07 | $1.15 | $1.15 | 3,106,366 |
| 2016-12-06 | $1.14 | $1.22 | $1.12 | $1.21 | $1.21 | 1,182,462 |
| 2016-12-05 | $1.05 | $1.10 | $1.04 | $1.10 | $1.10 | 115,943 |
| 2016-12-02 | $1.02 | $1.06 | $0.97 | $1.03 | $1.03 | 41,532 |
| 2016-12-01 | $1.09 | $1.09 | $0.90 | $1.02 | $1.02 | 416,192 |
| 2016-11-30 | $1.13 | $1.15 | $1.03 | $1.08 | $1.08 | 251,429 |
| 2016-11-29 | $1.18 | $1.18 | $1.12 | $1.12 | $1.12 | 31,558 |
| 2016-11-28 | $1.14 | $1.20 | $1.14 | $1.16 | $1.16 | 36,178 |
| 2016-11-25 | $1.16 | $1.16 | $1.14 | $1.14 | $1.14 | 9,219 |
| 2016-11-23 | $1.17 | $1.20 | $1.06 | $1.18 | $1.18 | 46,741 |
| 2016-11-22 | $1.16 | $1.20 | $1.14 | $1.15 | $1.15 | 34,209 |
| 2016-11-21 | $1.15 | $1.18 | $1.13 | $1.16 | $1.16 | 62,327 |
| 2016-11-18 | $1.17 | $1.18 | $1.13 | $1.15 | $1.15 | 13,563 |
| 2016-11-17 | $1.16 | $1.20 | $1.12 | $1.17 | $1.17 | 66,551 |
| 2016-11-16 | $1.19 | $1.24 | $1.16 | $1.17 | $1.17 | 177,985 |
| 2016-11-15 | $1.20 | $1.22 | $1.16 | $1.18 | $1.18 | 239,958 |
| 2016-11-14 | $1.10 | $1.16 | $1.10 | $1.16 | $1.16 | 86,027 |
| 2016-11-11 | $1.16 | $1.16 | $1.10 | $1.10 | $1.10 | 68,827 |
| 2016-11-10 | $1.03 | $1.18 | $1.03 | $1.16 | $1.16 | 273,941 |
| 2016-11-09 | $1.00 | $1.00 | $0.94 | $1.00 | $1.00 | 147,383 |
| 2016-11-08 | $0.97 | $1.04 | $0.96 | $0.98 | $0.98 | 63,950 |
| 2016-11-07 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 68,159 |
| 2016-11-04 | $0.95 | $1.03 | $0.94 | $0.98 | $0.98 | 178,006 |
| 2016-11-03 | $1.05 | $1.07 | $0.94 | $0.95 | $0.95 | 203,391 |
| 2016-11-02 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 59,843 |
| 2016-11-01 | $1.07 | $1.07 | $1.03 | $1.06 | $1.06 | 108,783 |
| 2016-10-31 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 52,269 |
| 2016-10-28 | $1.02 | $1.14 | $1.02 | $1.09 | $1.09 | 57,740 |
| 2016-10-27 | $1.06 | $1.14 | $1.06 | $1.09 | $1.09 | 61,420 |
| 2016-10-26 | $1.02 | $1.13 | $1.01 | $1.05 | $1.05 | 216,147 |
| 2016-10-25 | $1.05 | $1.06 | $1.00 | $1.00 | $1.00 | 375,659 |
| 2016-10-24 | $1.10 | $1.12 | $1.06 | $1.06 | $1.06 | 384,306 |
| 2016-10-21 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 165,185 |
| 2016-10-20 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 100,218 |
| 2016-10-19 | $1.15 | $1.21 | $1.11 | $1.15 | $1.15 | 278,537 |
| 2016-10-18 | $1.10 | $1.18 | $1.08 | $1.15 | $1.15 | 363,143 |
| 2016-10-17 | $1.11 | $1.13 | $1.05 | $1.11 | $1.11 | 346,611 |
| 2016-10-14 | $1.17 | $1.18 | $1.09 | $1.10 | $1.10 | 300,709 |
| 2016-10-13 | $1.20 | $1.24 | $1.12 | $1.16 | $1.16 | 261,684 |
| 2016-10-12 | $1.28 | $1.28 | $1.17 | $1.20 | $1.20 | 792,541 |
| 2016-10-11 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 283,713 |
| 2016-10-10 | $1.30 | $1.35 | $1.28 | $1.29 | $1.29 | 278,163 |
| 2016-10-07 | $1.35 | $1.36 | $1.28 | $1.30 | $1.30 | 400,701 |
| 2016-10-06 | $1.44 | $1.45 | $1.35 | $1.37 | $1.37 | 190,450 |
| 2016-10-05 | $1.39 | $1.47 | $1.37 | $1.43 | $1.43 | 453,872 |
| 2016-10-04 | $1.49 | $1.50 | $1.36 | $1.38 | $1.38 | 255,266 |
| 2016-10-03 | $1.42 | $1.47 | $1.40 | $1.43 | $1.43 | 479,583 |
| 2016-09-30 | $1.37 | $1.45 | $1.36 | $1.40 | $1.40 | 656,471 |
| 2016-09-29 | $1.37 | $1.40 | $1.35 | $1.36 | $1.36 | 120,495 |
| 2016-09-28 | $1.37 | $1.42 | $1.35 | $1.35 | $1.35 | 407,151 |
| 2016-09-27 | $1.32 | $1.40 | $1.30 | $1.35 | $1.35 | 607,143 |
| 2016-09-26 | $1.30 | $1.35 | $1.30 | $1.32 | $1.32 | 248,468 |
| 2016-09-23 | $1.28 | $1.31 | $1.28 | $1.29 | $1.29 | 55,241 |
| 2016-09-22 | $1.28 | $1.34 | $1.26 | $1.26 | $1.26 | 242,167 |
| 2016-09-21 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 123,708 |
| 2016-09-20 | $1.28 | $1.42 | $1.26 | $1.30 | $1.30 | 650,564 |
| 2016-09-19 | $1.28 | $1.29 | $1.26 | $1.28 | $1.28 | 64,916 |
| 2016-09-16 | $1.28 | $1.30 | $1.26 | $1.28 | $1.28 | 112,967 |
| 2016-09-15 | $1.33 | $1.36 | $1.29 | $1.29 | $1.29 | 94,141 |
| 2016-09-14 | $1.36 | $1.36 | $1.30 | $1.32 | $1.32 | 65,493 |
| 2016-09-13 | $1.33 | $1.39 | $1.31 | $1.31 | $1.31 | 35,606 |
| 2016-09-12 | $1.30 | $1.35 | $1.30 | $1.31 | $1.31 | 54,808 |
| 2016-09-09 | $1.38 | $1.42 | $1.33 | $1.35 | $1.35 | 32,565 |
| 2016-09-08 | $1.31 | $1.42 | $1.29 | $1.39 | $1.39 | 249,801 |
| 2016-09-07 | $1.34 | $1.34 | $1.30 | $1.30 | $1.30 | 50,186 |
| 2016-09-06 | $1.36 | $1.38 | $1.30 | $1.32 | $1.32 | 151,646 |
| 2016-09-02 | $1.27 | $1.40 | $1.27 | $1.35 | $1.35 | 288,634 |
| 2016-09-01 | $1.41 | $1.43 | $1.27 | $1.30 | $1.30 | 409,035 |
| 2016-08-31 | $1.33 | $1.34 | $1.28 | $1.34 | $1.34 | 123,773 |
| 2016-08-30 | $1.35 | $1.37 | $1.33 | $1.33 | $1.33 | 45,848 |
| 2016-08-29 | $1.39 | $1.39 | $1.33 | $1.38 | $1.38 | 74,560 |
| 2016-08-26 | $1.34 | $1.39 | $1.30 | $1.39 | $1.39 | 199,138 |
| 2016-08-25 | $1.46 | $1.53 | $1.30 | $1.31 | $1.31 | 543,512 |
| 2016-08-24 | $1.29 | $1.32 | $1.29 | $1.31 | $1.31 | 45,134 |
| 2016-08-23 | $1.28 | $1.33 | $1.28 | $1.28 | $1.28 | 88,133 |
| 2016-08-22 | $1.26 | $1.30 | $1.26 | $1.30 | $1.30 | 21,741 |
| 2016-08-19 | $1.26 | $1.31 | $1.25 | $1.26 | $1.26 | 56,138 |
| 2016-08-18 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 67,230 |
| 2016-08-17 | $1.30 | $1.32 | $1.26 | $1.27 | $1.27 | 56,061 |
| 2016-08-16 | $1.26 | $1.29 | $1.23 | $1.27 | $1.27 | 119,717 |
| 2016-08-15 | $1.32 | $1.33 | $1.24 | $1.27 | $1.27 | 149,254 |
| 2016-08-12 | $1.28 | $1.32 | $1.27 | $1.31 | $1.31 | 58,987 |
| 2016-08-11 | $1.30 | $1.32 | $1.26 | $1.27 | $1.27 | 93,825 |
| 2016-08-10 | $1.30 | $1.36 | $1.27 | $1.27 | $1.27 | 136,385 |
| 2016-08-09 | $1.38 | $1.39 | $1.30 | $1.32 | $1.32 | 111,029 |
| 2016-08-08 | $1.40 | $1.40 | $1.34 | $1.36 | $1.36 | 75,741 |
| 2016-08-05 | $1.40 | $1.43 | $1.38 | $1.40 | $1.40 | 106,689 |
| 2016-08-04 | $1.46 | $1.49 | $1.39 | $1.41 | $1.41 | 264,193 |
| 2016-08-03 | $1.41 | $1.48 | $1.41 | $1.45 | $1.45 | 174,844 |
| 2016-08-02 | $1.46 | $1.47 | $1.37 | $1.40 | $1.40 | 155,713 |
| 2016-08-01 | $1.39 | $1.54 | $1.37 | $1.47 | $1.47 | 147,291 |
| 2016-07-29 | $1.44 | $1.46 | $1.40 | $1.40 | $1.40 | 151,360 |
| 2016-07-28 | $1.43 | $1.52 | $1.39 | $1.46 | $1.46 | 408,588 |
| 2016-07-27 | $1.36 | $1.46 | $1.32 | $1.42 | $1.42 | 468,251 |
| 2016-07-26 | $1.38 | $1.43 | $1.29 | $1.36 | $1.36 | 640,090 |
| 2016-07-25 | $1.26 | $1.31 | $1.23 | $1.28 | $1.28 | 71,556 |
| 2016-07-22 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 44,158 |
| 2016-07-21 | $1.29 | $1.34 | $1.29 | $1.31 | $1.31 | 73,058 |
| 2016-07-20 | $1.29 | $1.31 | $1.27 | $1.31 | $1.31 | 66,532 |
| 2016-07-19 | $1.27 | $1.34 | $1.27 | $1.29 | $1.29 | 35,646 |
| 2016-07-18 | $1.33 | $1.33 | $1.29 | $1.29 | $1.29 | 61,116 |
| 2016-07-15 | $1.28 | $1.35 | $1.26 | $1.33 | $1.33 | 188,976 |
| 2016-07-14 | $1.30 | $1.33 | $1.25 | $1.32 | $1.32 | 152,002 |
| 2016-07-13 | $1.31 | $1.33 | $1.26 | $1.29 | $1.29 | 84,883 |
| 2016-07-12 | $1.26 | $1.32 | $1.26 | $1.30 | $1.30 | 215,948 |
| 2016-07-11 | $1.24 | $1.29 | $1.24 | $1.27 | $1.27 | 153,633 |
| 2016-07-08 | $1.25 | $1.33 | $1.22 | $1.23 | $1.23 | 313,032 |
| 2016-07-07 | $1.32 | $1.36 | $1.25 | $1.26 | $1.26 | 135,326 |
| 2016-07-06 | $1.31 | $1.40 | $1.28 | $1.29 | $1.29 | 865,336 |
| 2016-07-05 | $1.24 | $1.33 | $1.24 | $1.30 | $1.30 | 241,669 |
| 2016-07-01 | $1.25 | $1.29 | $1.22 | $1.29 | $1.29 | 177,198 |
| 2016-06-30 | $1.19 | $1.28 | $1.19 | $1.26 | $1.26 | 82,827 |
| 2016-06-29 | $1.20 | $1.23 | $1.20 | $1.20 | $1.20 | 97,823 |
| 2016-06-28 | $1.18 | $1.26 | $1.18 | $1.18 | $1.18 | 255,255 |
| 2016-06-27 | $1.22 | $1.22 | $1.15 | $1.18 | $1.18 | 341,826 |
| 2016-06-24 | $1.22 | $1.24 | $1.18 | $1.24 | $1.24 | 265,361 |
| 2016-06-23 | $1.24 | $1.29 | $1.22 | $1.23 | $1.23 | 548,401 |
| 2016-06-22 | $1.24 | $1.25 | $1.23 | $1.23 | $1.23 | 219,141 |
| 2016-06-21 | $1.30 | $1.30 | $1.23 | $1.25 | $1.25 | 309,288 |
| 2016-06-20 | $1.32 | $1.42 | $1.31 | $1.33 | $1.33 | 317,040 |
| 2016-06-17 | $1.31 | $1.34 | $1.27 | $1.33 | $1.33 | 282,735 |
| 2016-06-16 | $1.24 | $1.32 | $1.22 | $1.32 | $1.32 | 419,393 |
| 2016-06-15 | $1.21 | $1.30 | $1.21 | $1.23 | $1.23 | 239,079 |
| 2016-06-14 | $1.23 | $1.27 | $1.22 | $1.23 | $1.23 | 232,443 |
| 2016-06-13 | $1.33 | $1.33 | $1.24 | $1.25 | $1.25 | 384,899 |
| 2016-06-10 | $1.23 | $1.36 | $1.20 | $1.32 | $1.32 | 628,891 |
| 2016-06-09 | $1.28 | $1.34 | $1.21 | $1.22 | $1.22 | 311,476 |
| 2016-06-08 | $1.30 | $1.33 | $1.26 | $1.28 | $1.28 | 183,541 |
| 2016-06-07 | $1.35 | $1.35 | $1.20 | $1.29 | $1.29 | 671,308 |
| 2016-06-06 | $1.44 | $1.44 | $1.34 | $1.34 | $1.34 | 364,536 |
| 2016-06-03 | $1.48 | $1.48 | $1.37 | $1.45 | $1.45 | 456,967 |
| 2016-06-02 | $1.62 | $1.68 | $1.35 | $1.47 | $1.47 | 1,173,943 |
| 2016-06-01 | $1.41 | $1.69 | $1.41 | $1.60 | $1.60 | 3,852,602 |
| 2016-05-31 | $1.33 | $1.42 | $1.31 | $1.38 | $1.38 | 800,547 |
| 2016-05-27 | $1.31 | $1.34 | $1.25 | $1.30 | $1.30 | 158,790 |
| 2016-05-26 | $1.27 | $1.34 | $1.26 | $1.28 | $1.28 | 173,259 |
| 2016-05-25 | $1.27 | $1.39 | $1.26 | $1.28 | $1.28 | 347,712 |
| 2016-05-24 | $1.35 | $1.45 | $1.25 | $1.26 | $1.26 | 540,596 |
| 2016-05-23 | $1.34 | $1.57 | $1.32 | $1.32 | $1.32 | 1,649,708 |
| 2016-05-20 | $1.19 | $1.37 | $1.17 | $1.28 | $1.28 | 760,001 |
| 2016-05-19 | $1.19 | $1.21 | $1.17 | $1.19 | $1.19 | 140,131 |
| 2016-05-18 | $1.19 | $1.22 | $1.17 | $1.20 | $1.20 | 87,199 |
| 2016-05-17 | $1.20 | $1.25 | $1.16 | $1.18 | $1.18 | 239,791 |
| 2016-05-16 | $1.19 | $1.20 | $1.15 | $1.20 | $1.20 | 110,780 |
| 2016-05-13 | $1.23 | $1.25 | $1.18 | $1.18 | $1.18 | 141,580 |
| 2016-05-12 | $1.27 | $1.30 | $1.22 | $1.22 | $1.22 | 212,580 |
| 2016-05-11 | $1.27 | $1.30 | $1.22 | $1.25 | $1.25 | 138,993 |
| 2016-05-10 | $1.23 | $1.27 | $1.16 | $1.27 | $1.27 | 229,877 |
| 2016-05-09 | $1.24 | $1.24 | $1.15 | $1.18 | $1.18 | 315,236 |
| 2016-05-06 | $1.26 | $1.27 | $1.18 | $1.24 | $1.24 | 386,286 |
| 2016-05-05 | $1.35 | $1.35 | $1.23 | $1.25 | $1.25 | 279,560 |
| 2016-05-04 | $1.35 | $1.35 | $1.23 | $1.31 | $1.31 | 676,971 |
| 2016-05-03 | $1.35 | $1.38 | $1.34 | $1.34 | $1.34 | 276,958 |
| 2016-05-02 | $1.46 | $1.49 | $1.27 | $1.31 | $1.31 | 581,897 |
| 2016-04-29 | $1.43 | $1.58 | $1.35 | $1.45 | $1.45 | 484,539 |
| 2016-04-28 | $1.48 | $1.54 | $1.35 | $1.43 | $1.43 | 471,285 |
| 2016-04-27 | $1.57 | $1.61 | $1.41 | $1.49 | $1.49 | 774,646 |
| 2016-04-26 | $1.73 | $1.76 | $1.35 | $1.58 | $1.58 | 1,687,132 |
| 2016-04-25 | $1.50 | $1.80 | $1.47 | $1.70 | $1.70 | 1,927,625 |
| 2016-04-22 | $1.37 | $1.55 | $1.36 | $1.47 | $1.47 | 1,185,847 |
| 2016-04-21 | $1.31 | $1.40 | $1.27 | $1.36 | $1.36 | 1,075,680 |
| 2016-04-20 | $1.23 | $1.39 | $1.22 | $1.32 | $1.32 | 999,092 |
| 2016-04-19 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 206,535 |
| 2016-04-18 | $1.26 | $1.30 | $1.21 | $1.22 | $1.22 | 526,968 |
| 2016-04-15 | $1.25 | $1.30 | $1.21 | $1.24 | $1.24 | 886,524 |
| 2016-04-14 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 358,051 |
| 2016-04-13 | $1.33 | $1.34 | $1.21 | $1.25 | $1.25 | 492,293 |
| 2016-04-12 | $1.45 | $1.45 | $1.20 | $1.35 | $1.35 | 844,681 |
| 2016-04-11 | $1.35 | $1.41 | $1.23 | $1.34 | $1.34 | 3,079,068 |
| 2016-04-08 | $1.18 | $1.24 | $1.06 | $1.21 | $1.21 | 6,726,870 |
| 2016-04-07 | $1.59 | $2.89 | $1.59 | $1.93 | $1.93 | 3,973,107 |
| 2016-04-06 | $1.47 | $1.51 | $1.37 | $1.43 | $1.43 | 25,757 |
| 2016-04-05 | $1.46 | $1.46 | $1.36 | $1.36 | $1.36 | 21,677 |
| 2016-04-04 | $1.46 | $1.51 | $1.42 | $1.49 | $1.49 | 6,218 |
| 2016-04-01 | $1.42 | $1.72 | $1.38 | $1.46 | $1.46 | 16,639 |
| 2016-03-31 | $1.46 | $1.55 | $1.42 | $1.42 | $1.42 | 5,562 |
| 2016-03-30 | $1.47 | $1.60 | $1.46 | $1.48 | $1.48 | 14,354 |
| 2016-03-29 | $1.50 | $1.50 | $1.37 | $1.42 | $1.42 | 14,891 |
| 2016-03-28 | $1.60 | $1.60 | $1.42 | $1.47 | $1.47 | 24,403 |
| 2016-03-24 | $1.70 | $1.71 | $1.62 | $1.63 | $1.63 | 9,859 |
| 2016-03-23 | $1.70 | $1.74 | $1.61 | $1.71 | $1.71 | 14,586 |
| 2016-03-22 | $1.60 | $2.04 | $1.60 | $1.65 | $1.65 | 70,525 |
| 2016-03-21 | $1.67 | $1.79 | $1.58 | $1.61 | $1.61 | 15,809 |
| 2016-03-18 | $1.81 | $1.88 | $1.66 | $1.69 | $1.69 | 25,055 |
| 2016-03-17 | $1.80 | $1.82 | $1.78 | $1.78 | $1.78 | 7,901 |
| 2016-03-16 | $1.79 | $1.91 | $1.79 | $1.79 | $1.79 | 17,550 |
| 2016-03-15 | $1.86 | $1.86 | $1.77 | $1.80 | $1.80 | 26,659 |
| 2016-03-14 | $1.87 | $2.02 | $1.84 | $1.88 | $1.88 | 16,657 |
| 2016-03-11 | $1.96 | $2.00 | $1.77 | $1.86 | $1.86 | 23,191 |
| 2016-03-10 | $2.02 | $2.02 | $1.78 | $1.98 | $1.98 | 13,523 |
| 2016-03-09 | $2.20 | $2.20 | $1.78 | $1.92 | $1.92 | 13,956 |
| 2016-03-08 | $2.00 | $2.15 | $2.00 | $2.15 | $2.15 | 10,123 |
| 2016-03-07 | $2.15 | $2.15 | $1.96 | $2.15 | $2.15 | 10,745 |
| 2016-03-04 | $1.98 | $2.15 | $1.92 | $2.15 | $2.15 | 11,753 |
| 2016-03-03 | $1.94 | $2.00 | $1.78 | $2.00 | $2.00 | 5,276 |
| 2016-03-02 | $1.82 | $1.88 | $1.77 | $1.88 | $1.88 | 10,047 |
| 2016-03-01 | $1.83 | $1.86 | $1.74 | $1.86 | $1.86 | 3,012 |
| 2016-02-29 | $1.80 | $1.87 | $1.65 | $1.81 | $1.81 | 14,407 |
| 2016-02-26 | $2.01 | $2.01 | $1.58 | $1.79 | $1.79 | 5,517 |
| 2016-02-25 | $1.71 | $2.00 | $1.57 | $1.68 | $1.68 | 85,266 |
| 2016-02-24 | $1.66 | $1.74 | $1.50 | $1.74 | $1.74 | 66,992 |
| 2016-02-23 | $2.01 | $2.01 | $1.55 | $1.72 | $1.72 | 41,727 |
| 2016-02-22 | $1.62 | $1.92 | $1.60 | $1.92 | $1.92 | 5,143 |
| 2016-02-19 | $1.63 | $1.85 | $1.56 | $1.85 | $1.85 | 7,247 |
| 2016-02-18 | $1.73 | $1.90 | $1.50 | $1.82 | $1.82 | 132,322 |
| 2016-02-17 | $1.70 | $1.72 | $1.53 | $1.72 | $1.72 | 5,094 |
| 2016-02-16 | $1.61 | $1.66 | $1.50 | $1.66 | $1.66 | 14,785 |
| 2016-02-12 | $1.57 | $1.66 | $1.51 | $1.66 | $1.66 | 6,125 |
| 2016-02-11 | $1.57 | $1.59 | $1.50 | $1.59 | $1.59 | 16,408 |
| 2016-02-10 | $1.65 | $1.65 | $1.51 | $1.60 | $1.60 | 7,697 |
| 2016-02-09 | $1.78 | $1.79 | $1.46 | $1.65 | $1.65 | 26,232 |
| 2016-02-08 | $1.74 | $1.81 | $1.53 | $1.81 | $1.81 | 43,594 |
| 2016-02-05 | $1.85 | $1.87 | $1.72 | $1.72 | $1.72 | 7,153 |
| 2016-02-04 | $1.65 | $1.93 | $1.65 | $1.86 | $1.86 | 29,224 |
| 2016-02-03 | $1.77 | $1.85 | $1.71 | $1.78 | $1.78 | 17,243 |
| 2016-02-02 | $1.86 | $2.10 | $1.70 | $1.75 | $1.75 | 60,083 |
| 2016-02-01 | $2.09 | $2.14 | $1.82 | $1.91 | $1.91 | 12,884 |
| 2016-01-29 | $2.16 | $2.16 | $2.02 | $2.08 | $2.08 | 27,897 |
| 2016-01-28 | $2.07 | $2.14 | $1.78 | $2.14 | $2.14 | 56,666 |
| 2016-01-27 | $2.07 | $2.15 | $2.02 | $2.04 | $2.04 | 13,005 |
| 2016-01-26 | $2.05 | $2.17 | $2.02 | $2.08 | $2.08 | 49,443 |
| 2016-01-25 | $2.16 | $2.17 | $2.03 | $2.12 | $2.12 | 9,440 |
| 2016-01-22 | $2.05 | $2.20 | $1.96 | $2.18 | $2.18 | 37,296 |
| 2016-01-21 | $2.17 | $2.25 | $1.95 | $2.07 | $2.07 | 28,211 |
| 2016-01-20 | $2.59 | $2.59 | $2.00 | $2.11 | $2.11 | 123,432 |
| 2016-01-19 | $2.52 | $2.67 | $2.43 | $2.54 | $2.54 | 29,197 |
| 2016-01-15 | $2.55 | $2.66 | $2.21 | $2.39 | $2.39 | 42,698 |
| 2016-01-14 | $2.50 | $2.60 | $2.35 | $2.59 | $2.59 | 15,296 |
| 2016-01-13 | $2.50 | $2.67 | $2.35 | $2.63 | $2.63 | 59,909 |
| 2016-01-12 | $2.84 | $2.84 | $2.48 | $2.58 | $2.58 | 28,433 |
| 2016-01-11 | $2.90 | $2.97 | $2.42 | $2.88 | $2.88 | 32,748 |
| 2016-01-08 | $3.00 | $3.06 | $2.89 | $2.93 | $2.93 | 16,908 |
| 2016-01-07 | $3.05 | $3.13 | $3.00 | $3.01 | $3.01 | 15,790 |
| 2016-01-06 | $3.23 | $3.35 | $3.05 | $3.22 | $3.22 | 18,291 |
| 2016-01-05 | $4.24 | $4.24 | $3.16 | $3.39 | $3.39 | 30,899 |
| 2016-01-04 | $3.33 | $3.45 | $3.20 | $3.33 | $3.33 | 87,024 |
| 2015-12-31 | $3.58 | $3.59 | $3.27 | $3.41 | $3.41 | 24,125 |
| 2015-12-30 | $3.70 | $3.74 | $3.22 | $3.62 | $3.62 | 63,688 |
| 2015-12-29 | $4.06 | $4.10 | $3.21 | $3.80 | $3.80 | 372,525 |
| 2015-12-28 | $2.24 | $5.17 | $2.19 | $4.35 | $4.35 | 1,087,349 |
| 2015-12-24 | $2.24 | $2.24 | $2.18 | $2.18 | $2.18 | 5,325 |
| 2015-12-23 | $2.28 | $2.28 | $2.16 | $2.27 | $2.27 | 8,777 |
| 2015-12-22 | $2.19 | $2.29 | $2.17 | $2.27 | $2.27 | 900 |
| 2015-12-21 | $2.28 | $2.28 | $1.99 | $2.09 | $2.09 | 12,908 |
| 2015-12-18 | $2.05 | $2.20 | $1.89 | $2.02 | $2.02 | 53,465 |
| 2015-12-17 | $2.48 | $2.48 | $2.05 | $2.09 | $2.09 | 34,109 |
| 2015-12-16 | $2.29 | $2.29 | $2.02 | $2.13 | $2.13 | 23,534 |
| 2015-12-15 | $2.27 | $2.50 | $2.07 | $2.30 | $2.30 | 11,502 |
| 2015-12-14 | $2.38 | $2.75 | $2.07 | $2.40 | $2.40 | 26,871 |
| 2015-12-11 | $2.52 | $2.75 | $2.11 | $2.52 | $2.52 | 46,862 |
| 2015-12-10 | $2.73 | $2.73 | $2.50 | $2.56 | $2.56 | 13,056 |
| 2015-12-09 | $2.76 | $2.79 | $2.65 | $2.71 | $2.71 | 9,128 |
| 2015-12-08 | $2.89 | $2.89 | $2.78 | $2.88 | $2.88 | 12,336 |
| 2015-12-07 | $2.91 | $2.94 | $2.86 | $2.89 | $2.89 | 8,471 |
| 2015-12-04 | $2.99 | $3.09 | $2.85 | $2.89 | $2.89 | 11,134 |
| 2015-12-03 | $3.06 | $3.16 | $2.99 | $3.06 | $3.06 | 5,864 |
| 2015-12-02 | $3.13 | $3.17 | $3.05 | $3.06 | $3.06 | 11,320 |
| 2015-12-01 | $3.25 | $3.25 | $3.16 | $3.16 | $3.16 | 1,907 |
| 2015-11-30 | $3.28 | $3.28 | $3.13 | $3.20 | $3.20 | 10,138 |
| 2015-11-27 | $3.98 | $3.98 | $3.26 | $3.30 | $3.30 | 14,958 |
| 2015-11-25 | $3.59 | $3.59 | $3.27 | $3.30 | $3.30 | 25,889 |
| 2015-11-24 | $4.30 | $4.30 | $3.24 | $3.40 | $3.40 | 98,702 |
| 2015-11-23 | $4.52 | $4.55 | $4.36 | $4.39 | $4.39 | 9,687 |
| 2015-11-20 | $4.50 | $4.50 | $4.41 | $4.44 | $4.44 | 4,527 |
| 2015-11-19 | $4.94 | $4.94 | $4.34 | $4.65 | $4.65 | 9,500 |
| 2015-11-18 | $4.88 | $5.00 | $4.76 | $4.76 | $4.76 | 6,457 |
| 2015-11-17 | $5.00 | $5.12 | $5.00 | $5.00 | $5.00 | 2,030 |
| 2015-11-16 | $4.94 | $5.02 | $4.71 | $5.00 | $5.00 | 7,115 |
| 2015-11-13 | $4.85 | $4.85 | $4.82 | $4.82 | $4.82 | 300 |
| 2015-11-12 | $4.81 | $4.81 | $4.71 | $4.71 | $4.71 | 300 |
| 2015-11-11 | $4.72 | $5.01 | $4.55 | $4.74 | $4.74 | 3,166 |
| 2015-11-10 | $5.03 | $5.20 | $4.72 | $4.73 | $4.73 | 3,555 |
| 2015-11-09 | $5.08 | $5.21 | $5.08 | $5.21 | $5.21 | 360 |
| 2015-11-06 | $5.25 | $5.39 | $5.06 | $5.09 | $5.09 | 12,770 |
| 2015-11-05 | $5.49 | $5.49 | $5.00 | $5.02 | $5.02 | 17,554 |
| 2015-11-04 | $5.27 | $5.65 | $5.23 | $5.65 | $5.65 | 5,692 |
| 2015-11-03 | $5.64 | $5.64 | $5.05 | $5.20 | $5.20 | 6,352 |
| 2015-11-02 | $5.63 | $5.82 | $5.16 | $5.45 | $5.45 | 2,638 |
| 2015-10-30 | $5.72 | $5.72 | $5.37 | $5.64 | $5.64 | 824 |
| 2015-10-29 | $5.97 | $6.09 | $5.00 | $5.87 | $5.87 | 23,630 |
| 2015-10-28 | $6.35 | $6.78 | $5.31 | $5.70 | $5.70 | 28,005 |
| 2015-10-27 | $6.48 | $6.48 | $6.33 | $6.33 | $6.33 | 482 |
| 2015-10-26 | $5.98 | $6.34 | $5.98 | $6.26 | $6.26 | 590 |
| 2015-10-23 | $5.98 | $6.49 | $5.98 | $6.20 | $6.20 | 917 |
| 2015-10-22 | $6.00 | $6.49 | $5.61 | $6.00 | $6.00 | 2,142 |
| 2015-10-21 | $6.23 | $6.70 | $5.75 | $6.23 | $6.23 | 3,750 |
| 2015-10-20 | $6.21 | $6.40 | $6.21 | $6.40 | $6.40 | 700 |
| 2015-10-19 | $6.20 | $6.50 | $5.98 | $6.21 | $6.21 | 6,542 |
| 2015-10-16 | $6.84 | $6.84 | $5.95 | $6.00 | $6.00 | 8,699 |
| 2015-10-15 | $7.14 | $7.14 | $6.05 | $6.40 | $6.40 | 15,535 |
| 2015-10-14 | $6.84 | $6.90 | $6.80 | $6.90 | $6.90 | 4,115 |
| 2015-10-13 | $6.95 | $6.95 | $6.11 | $6.76 | $6.76 | 5,103 |
| 2015-10-12 | $6.65 | $6.88 | $6.60 | $6.87 | $6.87 | 921 |
| 2015-10-09 | $6.95 | $6.95 | $6.50 | $6.50 | $6.50 | 5,463 |
| 2015-10-08 | $5.32 | $6.80 | $5.32 | $6.80 | $6.80 | 10,142 |
| 2015-10-07 | $5.50 | $5.50 | $5.29 | $5.31 | $5.31 | 950 |
| 2015-10-06 | $5.22 | $5.67 | $5.22 | $5.67 | $5.67 | 577 |
| 2015-10-05 | $5.63 | $5.73 | $5.29 | $5.29 | $5.29 | 1,578 |
| 2015-10-02 | $5.39 | $5.79 | $5.39 | $5.56 | $5.56 | 1,340 |
| 2015-10-01 | $5.80 | $5.80 | $5.33 | $5.64 | $5.64 | 2,318 |
| 2015-09-30 | $5.60 | $5.86 | $5.00 | $5.86 | $5.86 | 6,324 |
| 2015-09-29 | $5.65 | $5.78 | $5.50 | $5.78 | $5.78 | 2,207 |
| 2015-09-28 | $5.38 | $5.90 | $5.37 | $5.50 | $5.50 | 28,237 |
| 2015-09-25 | $5.44 | $5.98 | $5.16 | $5.89 | $5.89 | 23,067 |
| 2015-09-24 | $5.59 | $5.59 | $5.14 | $5.57 | $5.57 | 15,425 |
| 2015-09-23 | $6.00 | $6.00 | $5.45 | $5.54 | $5.54 | 3,249 |
| 2015-09-22 | $5.56 | $6.04 | $5.56 | $5.61 | $5.61 | 5,446 |
| 2015-09-21 | $5.52 | $5.85 | $5.43 | $5.53 | $5.53 | 5,835 |
| 2015-09-18 | $5.50 | $6.14 | $5.50 | $5.78 | $5.78 | 6,621 |
| 2015-09-17 | $5.72 | $6.20 | $5.37 | $5.95 | $5.95 | 6,318 |
| 2015-09-16 | $5.75 | $5.91 | $5.70 | $5.83 | $5.83 | 7,119 |
| 2015-09-15 | $6.14 | $6.14 | $5.81 | $5.90 | $5.90 | 4,405 |
| 2015-09-14 | $6.12 | $6.48 | $6.02 | $6.25 | $6.25 | 898 |
| 2015-09-11 | $5.82 | $6.40 | $5.82 | $6.25 | $6.25 | 19,188 |
| 2015-09-10 | $6.17 | $6.17 | $5.89 | $5.99 | $5.99 | 1,639 |
| 2015-09-09 | $6.46 | $6.46 | $6.09 | $6.11 | $6.11 | 14,211 |
| 2015-09-08 | $6.46 | $7.06 | $6.42 | $6.45 | $6.45 | 2,064 |
| 2015-09-04 | $6.20 | $6.30 | $6.20 | $6.30 | $6.30 | 418 |
| 2015-09-03 | $5.78 | $7.19 | $5.78 | $6.51 | $6.51 | 2,821 |
| 2015-09-02 | $6.76 | $6.99 | $6.05 | $6.06 | $6.06 | 1,041 |
| 2015-09-01 | $6.14 | $6.55 | $6.14 | $6.26 | $6.26 | 1,730 |
Viking Therapeutics Inc (VKTX) News Headlines
.jpg)
We are changing our rating on Starbucks and looking to lock in some profits
Every weekday, the Investing Club releases the Homestretch; an actionable afternoon update just in time for the last hour of trading.
cnbc.com Feb. 5, 2025.jpg)
U.S. investors, Big Pharma race to find new medicines in China
U.S. investors and large pharmaceutical companies are increasingly doing deals in China as the country's biopharma sector transforms.
cnbc.com Feb. 13, 2025.jpg)
Recent Viking Therapeutics Inc (VKTX) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Viking Therapeutics Inc (VKTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |