Brookdale Senior Living Inc (BKD) Exchange: NYSE
Data as of May 2, 2025
$6.58 ($0.01) 0.15%
Brookdale Senior Living Inc - Daily Information
Click for more stock information on Brookdale Senior Living Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.62 |
| Previous Close | $6.58 |
| High | $6.68 |
| Low | $6.53 |
| Adjusted Open | $6.62 |
| Previous Adjusted Close | $6.58 |
| Adjusted High | $6.68 |
| Adjusted Low | $6.53 |
About Brookdale Senior Living Inc (BKD)
Brookdale Senior Living Inc (BKD) is one of the largest owners and operators of senior living communities in the United States with more than 1,040 communities in 47 states and seven facilities in Canada. The company was founded in 1978 and is headquartered in Brentwood, Tennessee. The company provides its residents with quality care and services to promote independence, socialization and a home-like setting. Brookdale Senior Living Inc has grown exponentially through organic growth and acquisitions since its inception, now serving over 111,000 residents in its senior living communities throughout the U.S. and Canada.
Invest in Brookdale Senior Living Inc (BKD)
Historical Stock Data for Brookdale Senior Living Inc (BKD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.62 | $6.68 | $6.53 | $6.58 | $6.58 | 2,303,101 |
| 2025-05-01 | $6.51 | $6.63 | $6.46 | $6.57 | $6.57 | 1,892,063 |
| 2025-04-30 | $6.48 | $6.61 | $6.33 | $6.56 | $6.56 | 1,965,559 |
| 2025-04-29 | $6.37 | $6.55 | $6.36 | $6.51 | $6.51 | 3,068,545 |
| 2025-04-28 | $6.29 | $6.41 | $6.28 | $6.37 | $6.37 | 2,663,993 |
| 2025-04-25 | $6.24 | $6.35 | $6.15 | $6.30 | $6.30 | 1,844,744 |
| 2025-04-24 | $6.35 | $6.35 | $6.18 | $6.24 | $6.24 | 2,517,251 |
| 2025-04-23 | $5.96 | $6.25 | $5.96 | $6.21 | $6.21 | 3,780,608 |
| 2025-04-22 | $5.91 | $5.98 | $5.81 | $5.88 | $5.88 | 2,157,265 |
| 2025-04-21 | $6.24 | $6.27 | $5.79 | $5.87 | $5.87 | 3,477,454 |
| 2025-04-17 | $6.25 | $6.39 | $6.17 | $6.24 | $6.24 | 4,358,049 |
| 2025-04-16 | $6.32 | $6.62 | $6.24 | $6.31 | $6.31 | 3,982,139 |
| 2025-04-15 | $6.28 | $6.33 | $6.16 | $6.21 | $6.21 | 3,870,861 |
| 2025-04-14 | $5.74 | $6.33 | $5.74 | $6.24 | $6.24 | 4,846,660 |
| 2025-04-11 | $5.82 | $5.86 | $5.61 | $5.75 | $5.75 | 2,927,621 |
| 2025-04-10 | $5.81 | $6.00 | $5.64 | $5.83 | $5.83 | 3,082,266 |
| 2025-04-09 | $5.02 | $5.95 | $4.97 | $5.89 | $5.89 | 6,421,241 |
| 2025-04-08 | $5.76 | $5.80 | $5.08 | $5.13 | $5.13 | 2,933,770 |
| 2025-04-07 | $5.50 | $5.85 | $5.24 | $5.59 | $5.59 | 3,617,120 |
| 2025-04-04 | $6.16 | $6.23 | $5.79 | $5.81 | $5.81 | 5,781,973 |
| 2025-04-03 | $5.87 | $6.28 | $5.87 | $6.26 | $6.26 | 4,252,660 |
| 2025-04-02 | $6.04 | $6.16 | $5.99 | $6.04 | $6.04 | 2,632,742 |
| 2025-04-01 | $6.22 | $6.25 | $5.98 | $6.11 | $6.11 | 4,980,063 |
| 2025-03-31 | $6.11 | $6.38 | $6.11 | $6.26 | $6.26 | 4,789,511 |
| 2025-03-28 | $5.99 | $6.18 | $5.94 | $6.15 | $6.15 | 3,229,404 |
| 2025-03-27 | $5.75 | $5.96 | $5.75 | $5.91 | $5.91 | 16,407,647 |
| 2025-03-26 | $5.90 | $6.01 | $5.88 | $5.89 | $5.89 | 999,814 |
| 2025-03-25 | $6.10 | $6.12 | $5.89 | $5.91 | $5.91 | 1,512,716 |
| 2025-03-24 | $6.05 | $6.09 | $5.94 | $6.02 | $6.02 | 1,442,070 |
| 2025-03-21 | $6.10 | $6.22 | $6.00 | $6.02 | $6.02 | 2,893,120 |
| 2025-03-20 | $6.06 | $6.18 | $6.04 | $6.15 | $6.15 | 1,650,544 |
| 2025-03-19 | $6.06 | $6.14 | $6.05 | $6.11 | $6.11 | 1,666,310 |
| 2025-03-18 | $6.14 | $6.15 | $6.05 | $6.10 | $6.10 | 2,350,162 |
| 2025-03-17 | $6.11 | $6.18 | $6.00 | $6.15 | $6.15 | 1,999,986 |
| 2025-03-14 | $5.83 | $6.11 | $5.75 | $6.08 | $6.08 | 2,330,689 |
| 2025-03-13 | $5.68 | $5.80 | $5.62 | $5.80 | $5.80 | 1,895,062 |
| 2025-03-12 | $5.67 | $5.83 | $5.51 | $5.69 | $5.69 | 1,899,514 |
| 2025-03-11 | $5.50 | $5.69 | $5.43 | $5.63 | $5.63 | 2,310,693 |
| 2025-03-10 | $5.60 | $5.72 | $5.43 | $5.49 | $5.49 | 2,160,745 |
| 2025-03-07 | $5.80 | $5.91 | $5.67 | $5.75 | $5.75 | 2,079,523 |
| 2025-03-06 | $5.94 | $5.99 | $5.72 | $5.81 | $5.81 | 4,307,479 |
| 2025-03-05 | $5.56 | $6.06 | $5.53 | $6.00 | $6.00 | 8,005,779 |
| 2025-03-04 | $5.57 | $5.66 | $5.44 | $5.60 | $5.60 | 1,576,316 |
| 2025-03-03 | $5.70 | $5.89 | $5.64 | $5.64 | $5.64 | 2,461,414 |
| 2025-02-28 | $5.83 | $5.83 | $5.59 | $5.70 | $5.70 | 2,680,614 |
| 2025-02-27 | $5.76 | $6.08 | $5.74 | $5.86 | $5.86 | 3,030,902 |
| 2025-02-26 | $5.92 | $5.99 | $5.76 | $5.82 | $5.82 | 4,949,530 |
| 2025-02-25 | $5.70 | $5.91 | $5.56 | $5.89 | $5.89 | 2,368,632 |
| 2025-02-24 | $5.44 | $5.68 | $5.38 | $5.64 | $5.64 | 1,654,868 |
| 2025-02-21 | $5.47 | $5.56 | $5.37 | $5.40 | $5.40 | 3,633,139 |
| 2025-02-20 | $5.40 | $5.57 | $5.39 | $5.45 | $5.45 | 1,640,524 |
| 2025-02-19 | $5.68 | $5.69 | $5.13 | $5.44 | $5.44 | 5,425,033 |
| 2025-02-18 | $5.25 | $5.38 | $5.24 | $5.30 | $5.30 | 2,102,336 |
| 2025-02-14 | $5.33 | $5.38 | $5.24 | $5.31 | $5.31 | 1,473,140 |
| 2025-02-13 | $4.99 | $5.32 | $4.93 | $5.31 | $5.31 | 3,485,545 |
| 2025-02-12 | $4.70 | $4.98 | $4.66 | $4.93 | $4.93 | 3,037,602 |
| 2025-02-11 | $4.48 | $4.79 | $4.48 | $4.78 | $4.78 | 4,385,206 |
| 2025-02-10 | $4.56 | $4.57 | $4.45 | $4.51 | $4.51 | 1,220,985 |
| 2025-02-07 | $4.63 | $4.65 | $4.53 | $4.55 | $4.55 | 1,106,753 |
| 2025-02-06 | $4.69 | $4.74 | $4.58 | $4.65 | $4.65 | 1,138,607 |
| 2025-02-05 | $4.67 | $4.74 | $4.62 | $4.69 | $4.69 | 1,323,907 |
| 2025-02-04 | $4.53 | $4.67 | $4.52 | $4.64 | $4.64 | 2,734,061 |
| 2025-02-03 | $4.53 | $4.68 | $4.51 | $4.59 | $4.59 | 1,981,565 |
| 2025-01-31 | $4.75 | $4.85 | $4.59 | $4.63 | $4.63 | 2,447,137 |
| 2025-01-30 | $4.70 | $4.84 | $4.68 | $4.75 | $4.75 | 4,506,715 |
| 2025-01-29 | $4.85 | $4.92 | $4.67 | $4.70 | $4.70 | 2,019,533 |
| 2025-01-28 | $5.06 | $5.08 | $4.87 | $4.87 | $4.87 | 2,776,884 |
| 2025-01-27 | $4.94 | $5.11 | $4.89 | $5.08 | $5.08 | 1,491,339 |
| 2025-01-24 | $4.88 | $5.07 | $4.88 | $4.92 | $4.92 | 3,307,108 |
| 2025-01-23 | $4.86 | $4.95 | $4.82 | $4.92 | $4.92 | 3,907,438 |
| 2025-01-22 | $5.02 | $5.02 | $4.86 | $4.88 | $4.88 | 1,598,666 |
| 2025-01-21 | $5.03 | $5.10 | $4.95 | $5.05 | $5.05 | 1,138,995 |
| 2025-01-17 | $5.07 | $5.09 | $4.91 | $4.96 | $4.96 | 2,017,818 |
| 2025-01-16 | $4.96 | $5.05 | $4.93 | $5.01 | $5.01 | 1,175,135 |
| 2025-01-15 | $5.08 | $5.13 | $4.93 | $5.01 | $5.01 | 2,042,620 |
| 2025-01-14 | $4.91 | $5.02 | $4.73 | $4.91 | $4.91 | 2,169,361 |
| 2025-01-13 | $4.89 | $4.97 | $4.82 | $4.90 | $4.90 | 2,417,061 |
| 2025-01-10 | $4.79 | $4.97 | $4.75 | $4.89 | $4.89 | 2,703,617 |
| 2025-01-08 | $4.79 | $4.97 | $4.71 | $4.88 | $4.88 | 2,473,678 |
| 2025-01-07 | $5.02 | $5.08 | $4.77 | $4.83 | $4.83 | 1,803,565 |
| 2025-01-06 | $5.12 | $5.26 | $4.96 | $5.00 | $5.00 | 2,509,326 |
| 2025-01-03 | $5.07 | $5.15 | $5.02 | $5.13 | $5.13 | 1,219,068 |
| 2025-01-02 | $5.11 | $5.18 | $5.04 | $5.06 | $5.06 | 1,651,046 |
| 2024-12-31 | $5.00 | $5.09 | $4.97 | $5.03 | $5.03 | 2,371,506 |
| 2024-12-30 | $5.05 | $5.05 | $4.94 | $4.94 | $4.94 | 1,336,379 |
| 2024-12-27 | $5.09 | $5.13 | $4.99 | $5.07 | $5.07 | 904,180 |
| 2024-12-26 | $5.06 | $5.20 | $5.06 | $5.13 | $5.13 | 1,065,184 |
| 2024-12-24 | $5.06 | $5.15 | $5.02 | $5.07 | $5.07 | 432,875 |
| 2024-12-23 | $5.11 | $5.14 | $4.99 | $5.11 | $5.11 | 1,821,946 |
| 2024-12-20 | $5.00 | $5.20 | $5.00 | $5.13 | $5.13 | 3,336,618 |
| 2024-12-19 | $5.07 | $5.16 | $4.99 | $5.00 | $5.00 | 2,379,086 |
| 2024-12-18 | $5.29 | $5.29 | $4.89 | $4.93 | $4.93 | 2,110,962 |
| 2024-12-17 | $5.19 | $5.33 | $5.19 | $5.25 | $5.25 | 1,552,009 |
| 2024-12-16 | $5.24 | $5.36 | $5.18 | $5.25 | $5.25 | 1,354,046 |
| 2024-12-13 | $5.28 | $5.32 | $5.20 | $5.27 | $5.27 | 962,851 |
| 2024-12-12 | $5.41 | $5.47 | $5.27 | $5.27 | $5.27 | 1,456,141 |
| 2024-12-11 | $5.58 | $5.61 | $5.41 | $5.43 | $5.43 | 1,361,490 |
| 2024-12-10 | $5.53 | $5.90 | $5.44 | $5.56 | $5.56 | 2,698,266 |
| 2024-12-09 | $5.55 | $5.62 | $5.40 | $5.48 | $5.48 | 1,360,983 |
| 2024-12-06 | $5.63 | $5.65 | $5.44 | $5.55 | $5.55 | 1,639,162 |
| 2024-12-05 | $5.66 | $5.70 | $5.54 | $5.60 | $5.60 | 3,889,633 |
| 2024-12-04 | $5.52 | $5.75 | $5.51 | $5.68 | $5.68 | 2,093,688 |
| 2024-12-03 | $5.54 | $5.68 | $5.49 | $5.51 | $5.51 | 986,647 |
| 2024-12-02 | $5.69 | $5.72 | $5.53 | $5.58 | $5.58 | 1,527,455 |
| 2024-11-29 | $5.64 | $5.74 | $5.60 | $5.68 | $5.68 | 648,321 |
| 2024-11-27 | $5.63 | $5.77 | $5.58 | $5.59 | $5.59 | 1,250,011 |
| 2024-11-26 | $5.54 | $5.63 | $5.45 | $5.61 | $5.61 | 1,586,557 |
| 2024-11-25 | $5.51 | $5.68 | $5.51 | $5.56 | $5.56 | 1,808,057 |
| 2024-11-22 | $5.39 | $5.49 | $5.35 | $5.48 | $5.48 | 2,355,447 |
| 2024-11-21 | $5.22 | $5.36 | $5.20 | $5.33 | $5.33 | 1,203,685 |
| 2024-11-20 | $5.15 | $5.35 | $5.15 | $5.22 | $5.22 | 765,120 |
| 2024-11-19 | $5.09 | $5.25 | $5.08 | $5.20 | $5.20 | 2,914,854 |
| 2024-11-18 | $5.22 | $5.29 | $5.10 | $5.18 | $5.18 | 2,024,134 |
| 2024-11-15 | $5.37 | $5.40 | $5.22 | $5.23 | $5.23 | 1,547,882 |
| 2024-11-14 | $5.42 | $5.49 | $5.28 | $5.33 | $5.33 | 1,979,730 |
| 2024-11-13 | $5.46 | $5.57 | $5.41 | $5.44 | $5.44 | 2,536,994 |
| 2024-11-12 | $5.71 | $5.72 | $5.44 | $5.46 | $5.46 | 2,327,776 |
| 2024-11-11 | $5.60 | $5.80 | $5.39 | $5.73 | $5.73 | 2,797,756 |
| 2024-11-08 | $5.68 | $5.70 | $5.46 | $5.50 | $5.50 | 3,330,772 |
| 2024-11-07 | $6.10 | $6.17 | $5.39 | $5.70 | $5.70 | 5,747,100 |
| 2024-11-06 | $6.59 | $6.65 | $6.37 | $6.46 | $6.46 | 2,005,522 |
| 2024-11-05 | $6.21 | $6.30 | $6.18 | $6.26 | $6.26 | 709,844 |
| 2024-11-04 | $6.22 | $6.29 | $6.18 | $6.24 | $6.24 | 879,386 |
| 2024-11-01 | $6.30 | $6.40 | $6.19 | $6.25 | $6.25 | 1,235,514 |
| 2024-10-31 | $6.30 | $6.32 | $6.22 | $6.27 | $6.27 | 1,735,018 |
| 2024-10-30 | $6.23 | $6.38 | $6.22 | $6.33 | $6.33 | 843,860 |
| 2024-10-29 | $6.30 | $6.35 | $6.21 | $6.26 | $6.26 | 1,262,008 |
| 2024-10-28 | $6.22 | $6.35 | $6.15 | $6.31 | $6.31 | 981,661 |
| 2024-10-25 | $6.22 | $6.23 | $6.09 | $6.12 | $6.12 | 902,846 |
| 2024-10-24 | $6.13 | $6.24 | $6.11 | $6.21 | $6.21 | 1,610,339 |
| 2024-10-23 | $6.15 | $6.20 | $5.99 | $6.16 | $6.16 | 1,330,228 |
| 2024-10-22 | $6.23 | $6.34 | $6.18 | $6.18 | $6.18 | 1,480,916 |
| 2024-10-21 | $6.54 | $6.61 | $6.27 | $6.28 | $6.28 | 2,539,507 |
| 2024-10-18 | $6.60 | $6.73 | $6.53 | $6.58 | $6.58 | 1,160,657 |
| 2024-10-17 | $6.64 | $6.76 | $6.59 | $6.61 | $6.61 | 1,952,884 |
| 2024-10-16 | $6.41 | $6.83 | $6.30 | $6.68 | $6.68 | 6,454,431 |
| 2024-10-15 | $6.01 | $6.14 | $5.99 | $6.07 | $6.07 | 1,226,535 |
| 2024-10-14 | $5.90 | $6.12 | $5.90 | $6.05 | $6.05 | 2,116,053 |
| 2024-10-11 | $5.84 | $6.01 | $5.76 | $5.91 | $5.91 | 2,102,275 |
| 2024-10-10 | $5.74 | $5.83 | $5.71 | $5.81 | $5.81 | 2,919,559 |
| 2024-10-09 | $5.68 | $5.77 | $5.48 | $5.74 | $5.74 | 3,270,665 |
| 2024-10-08 | $6.01 | $6.02 | $5.57 | $5.68 | $5.68 | 6,289,654 |
| 2024-10-07 | $5.95 | $6.01 | $5.67 | $5.95 | $5.95 | 6,963,123 |
| 2024-10-04 | $6.35 | $6.35 | $6.14 | $6.20 | $6.20 | 4,382,168 |
| 2024-10-03 | $6.59 | $6.61 | $6.23 | $6.31 | $6.31 | 3,287,053 |
| 2024-10-02 | $6.59 | $6.73 | $6.56 | $6.62 | $6.62 | 2,328,847 |
| 2024-10-01 | $6.73 | $6.85 | $6.45 | $6.60 | $6.60 | 3,500,836 |
| 2024-09-30 | $6.72 | $7.02 | $6.65 | $6.79 | $6.79 | 5,676,711 |
| 2024-09-27 | $6.60 | $6.67 | $6.50 | $6.59 | $6.59 | 3,456,077 |
| 2024-09-26 | $6.71 | $6.71 | $6.49 | $6.53 | $6.53 | 3,262,209 |
| 2024-09-25 | $6.77 | $6.81 | $6.62 | $6.66 | $6.66 | 1,326,347 |
| 2024-09-24 | $6.78 | $6.81 | $6.68 | $6.78 | $6.78 | 986,790 |
| 2024-09-23 | $6.83 | $6.83 | $6.70 | $6.79 | $6.79 | 1,672,084 |
| 2024-09-20 | $6.83 | $6.96 | $6.74 | $6.75 | $6.75 | 2,674,268 |
| 2024-09-19 | $6.91 | $6.98 | $6.81 | $6.85 | $6.85 | 1,427,649 |
| 2024-09-18 | $6.76 | $6.94 | $6.72 | $6.75 | $6.75 | 1,634,170 |
| 2024-09-17 | $6.69 | $6.85 | $6.60 | $6.77 | $6.77 | 1,483,144 |
| 2024-09-16 | $6.69 | $6.70 | $6.49 | $6.62 | $6.62 | 2,046,819 |
| 2024-09-13 | $6.57 | $6.75 | $6.56 | $6.66 | $6.66 | 1,405,407 |
| 2024-09-12 | $6.50 | $6.64 | $6.49 | $6.50 | $6.50 | 2,074,689 |
| 2024-09-11 | $6.62 | $6.67 | $6.41 | $6.52 | $6.52 | 1,961,978 |
| 2024-09-10 | $6.91 | $6.94 | $6.60 | $6.70 | $6.70 | 1,600,661 |
| 2024-09-09 | $6.70 | $6.96 | $6.69 | $6.91 | $6.91 | 2,115,128 |
| 2024-09-06 | $6.89 | $6.95 | $6.69 | $6.73 | $6.73 | 6,637,009 |
| 2024-09-05 | $6.99 | $7.08 | $6.87 | $6.88 | $6.88 | 1,044,750 |
| 2024-09-04 | $7.04 | $7.08 | $6.93 | $6.97 | $6.97 | 1,285,948 |
| 2024-09-03 | $7.02 | $7.11 | $6.93 | $7.07 | $7.07 | 1,587,525 |
| 2024-08-30 | $7.17 | $7.17 | $7.00 | $7.11 | $7.11 | 1,164,261 |
| 2024-08-29 | $7.28 | $7.34 | $7.10 | $7.11 | $7.11 | 958,077 |
| 2024-08-28 | $7.29 | $7.44 | $7.22 | $7.25 | $7.25 | 1,566,946 |
| 2024-08-27 | $7.19 | $7.31 | $7.15 | $7.30 | $7.30 | 1,114,334 |
| 2024-08-26 | $7.20 | $7.32 | $7.15 | $7.22 | $7.22 | 1,762,110 |
| 2024-08-23 | $6.96 | $7.19 | $6.90 | $7.15 | $7.15 | 2,221,079 |
| 2024-08-22 | $6.84 | $6.95 | $6.82 | $6.92 | $6.92 | 1,594,401 |
| 2024-08-21 | $6.68 | $6.85 | $6.63 | $6.82 | $6.82 | 1,479,478 |
| 2024-08-20 | $6.81 | $6.81 | $6.63 | $6.63 | $6.63 | 1,191,509 |
| 2024-08-19 | $6.94 | $6.99 | $6.75 | $6.81 | $6.81 | 1,817,205 |
| 2024-08-16 | $6.96 | $7.00 | $6.90 | $6.93 | $6.93 | 1,804,744 |
| 2024-08-15 | $7.12 | $7.13 | $6.89 | $6.97 | $6.97 | 2,520,683 |
| 2024-08-14 | $7.02 | $7.16 | $6.96 | $6.97 | $6.97 | 1,259,283 |
| 2024-08-13 | $7.03 | $7.05 | $6.83 | $6.99 | $6.99 | 1,654,838 |
| 2024-08-12 | $6.73 | $7.01 | $6.61 | $6.96 | $6.96 | 2,675,161 |
| 2024-08-09 | $6.78 | $7.17 | $6.53 | $6.81 | $6.81 | 6,506,335 |
| 2024-08-08 | $7.22 | $7.39 | $7.14 | $7.32 | $7.32 | 2,558,699 |
| 2024-08-07 | $7.31 | $7.41 | $7.14 | $7.18 | $7.18 | 2,519,689 |
| 2024-08-06 | $7.17 | $7.39 | $7.09 | $7.22 | $7.22 | 2,237,770 |
| 2024-08-05 | $7.05 | $7.26 | $6.98 | $7.15 | $7.15 | 2,441,387 |
| 2024-08-02 | $7.35 | $7.51 | $7.28 | $7.48 | $7.48 | 1,723,507 |
| 2024-08-01 | $7.74 | $7.92 | $7.50 | $7.64 | $7.64 | 1,729,147 |
| 2024-07-31 | $7.88 | $7.92 | $7.71 | $7.73 | $7.73 | 2,802,018 |
| 2024-07-30 | $7.94 | $8.03 | $7.76 | $7.82 | $7.82 | 1,270,822 |
| 2024-07-29 | $8.03 | $8.08 | $7.81 | $7.89 | $7.89 | 3,239,552 |
| 2024-07-26 | $7.91 | $7.99 | $7.78 | $7.99 | $7.99 | 2,072,170 |
| 2024-07-25 | $7.87 | $7.97 | $7.79 | $7.82 | $7.82 | 2,146,856 |
| 2024-07-24 | $7.79 | $8.12 | $7.77 | $7.84 | $7.84 | 5,128,614 |
| 2024-07-23 | $7.74 | $7.97 | $7.74 | $7.81 | $7.81 | 3,623,223 |
| 2024-07-22 | $7.67 | $7.78 | $7.55 | $7.77 | $7.77 | 2,336,108 |
| 2024-07-19 | $7.71 | $7.83 | $7.59 | $7.65 | $7.65 | 1,292,528 |
| 2024-07-18 | $7.71 | $8.02 | $7.66 | $7.68 | $7.68 | 3,421,529 |
| 2024-07-17 | $7.57 | $7.78 | $7.55 | $7.73 | $7.73 | 2,653,738 |
| 2024-07-16 | $7.67 | $7.88 | $7.61 | $7.63 | $7.63 | 2,397,419 |
| 2024-07-15 | $7.43 | $7.70 | $7.33 | $7.56 | $7.56 | 2,122,799 |
| 2024-07-12 | $7.32 | $7.41 | $7.23 | $7.38 | $7.38 | 2,087,715 |
| 2024-07-11 | $7.05 | $7.20 | $6.98 | $7.20 | $7.20 | 3,202,565 |
| 2024-07-10 | $7.16 | $7.18 | $6.94 | $7.02 | $7.02 | 2,615,911 |
| 2024-07-09 | $7.22 | $7.28 | $7.14 | $7.15 | $7.15 | 858,963 |
| 2024-07-08 | $7.34 | $7.43 | $7.21 | $7.24 | $7.24 | 2,604,663 |
| 2024-07-05 | $7.32 | $7.36 | $7.24 | $7.29 | $7.29 | 1,089,912 |
| 2024-07-03 | $7.33 | $7.43 | $7.33 | $7.36 | $7.36 | 617,339 |
| 2024-07-02 | $7.15 | $7.37 | $7.10 | $7.33 | $7.33 | 1,471,398 |
| 2024-07-01 | $6.80 | $7.19 | $6.79 | $7.14 | $7.14 | 3,157,969 |
| 2024-06-28 | $6.84 | $6.95 | $6.70 | $6.83 | $6.83 | 9,752,188 |
| 2024-06-27 | $6.61 | $6.63 | $6.42 | $6.62 | $6.62 | 1,113,452 |
| 2024-06-26 | $6.38 | $6.58 | $6.37 | $6.56 | $6.56 | 1,649,597 |
| 2024-06-25 | $6.48 | $6.50 | $6.37 | $6.41 | $6.41 | 763,415 |
| 2024-06-24 | $6.41 | $6.49 | $6.36 | $6.49 | $6.49 | 882,430 |
| 2024-06-21 | $6.51 | $6.52 | $6.38 | $6.41 | $6.41 | 2,620,632 |
| 2024-06-20 | $6.54 | $6.58 | $6.44 | $6.52 | $6.52 | 881,129 |
| 2024-06-18 | $6.59 | $6.65 | $6.53 | $6.61 | $6.61 | 1,649,100 |
| 2024-06-17 | $6.66 | $6.73 | $6.60 | $6.61 | $6.61 | 1,096,346 |
| 2024-06-14 | $6.54 | $6.77 | $6.54 | $6.68 | $6.68 | 1,133,632 |
| 2024-06-13 | $6.67 | $6.79 | $6.61 | $6.65 | $6.65 | 1,329,813 |
| 2024-06-12 | $7.00 | $7.00 | $6.72 | $6.73 | $6.73 | 1,032,885 |
| 2024-06-11 | $6.67 | $6.75 | $6.64 | $6.74 | $6.74 | 1,314,687 |
| 2024-06-10 | $6.53 | $6.69 | $6.53 | $6.67 | $6.67 | 810,006 |
| 2024-06-07 | $6.55 | $6.64 | $6.49 | $6.62 | $6.62 | 1,033,909 |
| 2024-06-06 | $6.74 | $6.77 | $6.57 | $6.62 | $6.62 | 1,509,068 |
| 2024-06-05 | $6.75 | $6.83 | $6.69 | $6.76 | $6.76 | 699,175 |
| 2024-06-04 | $6.62 | $6.74 | $6.59 | $6.70 | $6.70 | 866,491 |
| 2024-06-03 | $6.80 | $6.81 | $6.54 | $6.72 | $6.72 | 1,226,811 |
| 2024-05-31 | $6.70 | $6.73 | $6.55 | $6.71 | $6.71 | 1,542,081 |
| 2024-05-30 | $6.59 | $6.65 | $6.55 | $6.65 | $6.65 | 1,238,153 |
| 2024-05-29 | $6.58 | $6.67 | $6.52 | $6.54 | $6.54 | 1,144,717 |
| 2024-05-28 | $6.80 | $6.86 | $6.69 | $6.70 | $6.70 | 1,579,626 |
| 2024-05-24 | $6.70 | $6.76 | $6.63 | $6.75 | $6.75 | 774,958 |
| 2024-05-23 | $6.82 | $6.86 | $6.61 | $6.68 | $6.68 | 833,916 |
| 2024-05-22 | $6.83 | $6.97 | $6.78 | $6.78 | $6.78 | 1,414,176 |
| 2024-05-21 | $6.86 | $6.93 | $6.81 | $6.89 | $6.89 | 1,880,725 |
| 2024-05-20 | $6.86 | $6.95 | $6.82 | $6.86 | $6.86 | 928,480 |
| 2024-05-17 | $7.07 | $7.08 | $6.86 | $6.91 | $6.91 | 2,628,854 |
| 2024-05-16 | $7.09 | $7.11 | $6.98 | $7.07 | $7.07 | 1,121,939 |
| 2024-05-15 | $7.25 | $7.25 | $7.00 | $7.12 | $7.12 | 1,363,710 |
| 2024-05-14 | $7.19 | $7.28 | $7.04 | $7.15 | $7.15 | 1,756,215 |
| 2024-05-13 | $7.11 | $7.14 | $6.96 | $6.99 | $6.99 | 2,304,074 |
| 2024-05-10 | $7.19 | $7.25 | $6.98 | $7.06 | $7.06 | 1,398,212 |
| 2024-05-09 | $7.05 | $7.28 | $6.88 | $7.17 | $7.17 | 2,588,023 |
| 2024-05-08 | $7.22 | $7.55 | $6.90 | $7.00 | $7.00 | 3,203,820 |
| 2024-05-07 | $7.30 | $7.42 | $7.20 | $7.36 | $7.36 | 2,919,275 |
| 2024-05-06 | $7.57 | $7.62 | $7.18 | $7.30 | $7.30 | 3,189,361 |
| 2024-05-03 | $7.39 | $7.50 | $7.29 | $7.49 | $7.49 | 2,277,614 |
| 2024-05-02 | $7.10 | $7.21 | $6.97 | $7.19 | $7.19 | 3,641,133 |
| 2024-05-01 | $6.76 | $7.25 | $6.76 | $7.01 | $7.01 | 3,245,213 |
| 2024-04-30 | $6.90 | $7.07 | $6.79 | $6.79 | $6.79 | 1,921,809 |
| 2024-04-29 | $7.01 | $7.07 | $6.85 | $6.91 | $6.91 | 1,099,188 |
| 2024-04-26 | $6.90 | $7.02 | $6.88 | $6.96 | $6.96 | 1,838,351 |
| 2024-04-25 | $6.70 | $6.89 | $6.64 | $6.86 | $6.86 | 1,777,198 |
| 2024-04-24 | $6.93 | $6.96 | $6.75 | $6.75 | $6.75 | 1,378,406 |
| 2024-04-23 | $6.58 | $6.93 | $6.57 | $6.93 | $6.93 | 1,183,745 |
| 2024-04-22 | $6.55 | $6.74 | $6.50 | $6.60 | $6.60 | 1,485,125 |
| 2024-04-19 | $6.51 | $6.64 | $6.35 | $6.48 | $6.48 | 1,202,749 |
| 2024-04-18 | $6.47 | $6.63 | $6.39 | $6.52 | $6.52 | 1,383,657 |
| 2024-04-17 | $6.38 | $6.49 | $6.34 | $6.46 | $6.46 | 1,834,408 |
| 2024-04-16 | $6.30 | $6.47 | $6.23 | $6.30 | $6.30 | 1,808,899 |
| 2024-04-15 | $6.49 | $6.59 | $6.30 | $6.32 | $6.32 | 1,208,976 |
| 2024-04-12 | $6.65 | $6.66 | $6.43 | $6.47 | $6.47 | 2,705,220 |
| 2024-04-11 | $6.70 | $6.77 | $6.57 | $6.65 | $6.65 | 1,170,809 |
| 2024-04-10 | $6.68 | $6.84 | $6.56 | $6.66 | $6.66 | 1,576,773 |
| 2024-04-09 | $7.00 | $7.05 | $6.72 | $6.85 | $6.85 | 2,858,977 |
| 2024-04-08 | $6.82 | $6.97 | $6.80 | $6.92 | $6.92 | 944,346 |
| 2024-04-05 | $6.57 | $6.81 | $6.56 | $6.77 | $6.77 | 2,121,402 |
| 2024-04-04 | $6.88 | $6.92 | $6.54 | $6.57 | $6.57 | 1,453,409 |
| 2024-04-03 | $6.50 | $6.77 | $6.50 | $6.75 | $6.75 | 1,660,852 |
| 2024-04-02 | $6.64 | $6.75 | $6.45 | $6.52 | $6.52 | 2,194,222 |
| 2024-04-01 | $6.61 | $6.82 | $6.58 | $6.74 | $6.74 | 2,193,324 |
| 2024-03-28 | $6.60 | $6.71 | $6.58 | $6.61 | $6.61 | 3,039,456 |
| 2024-03-27 | $6.50 | $6.61 | $6.45 | $6.59 | $6.59 | 2,019,900 |
| 2024-03-26 | $6.53 | $6.62 | $6.43 | $6.43 | $6.43 | 2,556,916 |
| 2024-03-25 | $6.47 | $6.55 | $6.43 | $6.46 | $6.46 | 1,111,281 |
| 2024-03-22 | $6.52 | $6.53 | $6.42 | $6.44 | $6.44 | 1,263,185 |
| 2024-03-21 | $6.40 | $6.71 | $6.38 | $6.50 | $6.50 | 2,070,835 |
| 2024-03-20 | $6.38 | $6.40 | $6.20 | $6.37 | $6.37 | 1,699,985 |
| 2024-03-19 | $6.08 | $6.42 | $6.08 | $6.38 | $6.38 | 2,837,369 |
| 2024-03-18 | $6.02 | $6.15 | $5.92 | $6.10 | $6.10 | 1,720,452 |
| 2024-03-15 | $5.83 | $6.03 | $5.76 | $6.00 | $6.00 | 2,934,145 |
| 2024-03-14 | $6.16 | $6.17 | $5.83 | $5.87 | $5.87 | 1,381,469 |
| 2024-03-13 | $6.15 | $6.35 | $6.15 | $6.18 | $6.18 | 4,135,666 |
| 2024-03-12 | $5.86 | $6.26 | $5.80 | $6.17 | $6.17 | 2,632,760 |
| 2024-03-11 | $6.03 | $6.09 | $5.83 | $5.88 | $5.88 | 923,879 |
| 2024-03-08 | $5.89 | $6.27 | $5.86 | $6.05 | $6.05 | 1,656,683 |
| 2024-03-07 | $5.73 | $5.91 | $5.69 | $5.85 | $5.85 | 1,078,407 |
| 2024-03-06 | $5.58 | $5.69 | $5.47 | $5.57 | $5.57 | 1,096,109 |
| 2024-03-05 | $5.57 | $5.68 | $5.46 | $5.46 | $5.46 | 1,631,639 |
| 2024-03-04 | $5.54 | $5.65 | $5.48 | $5.59 | $5.59 | 913,376 |
| 2024-03-01 | $5.75 | $5.78 | $5.55 | $5.57 | $5.57 | 1,706,298 |
| 2024-02-29 | $5.82 | $5.88 | $5.67 | $5.72 | $5.72 | 7,530,263 |
| 2024-02-28 | $5.80 | $5.97 | $5.70 | $5.71 | $5.71 | 2,236,364 |
| 2024-02-27 | $5.73 | $5.92 | $5.70 | $5.91 | $5.91 | 1,418,611 |
| 2024-02-26 | $5.35 | $5.68 | $5.29 | $5.67 | $5.67 | 1,729,458 |
| 2024-02-23 | $5.31 | $5.46 | $5.28 | $5.28 | $5.28 | 1,981,251 |
| 2024-02-22 | $5.48 | $5.58 | $5.32 | $5.35 | $5.35 | 2,048,252 |
| 2024-02-21 | $5.60 | $6.03 | $5.27 | $5.50 | $5.50 | 5,384,262 |
| 2024-02-20 | $6.01 | $6.21 | $6.00 | $6.16 | $6.16 | 2,082,732 |
| 2024-02-16 | $6.18 | $6.31 | $6.12 | $6.17 | $6.17 | 1,862,574 |
| 2024-02-15 | $6.24 | $6.30 | $6.10 | $6.29 | $6.29 | 2,330,945 |
| 2024-02-14 | $5.92 | $6.20 | $5.91 | $6.19 | $6.19 | 2,038,657 |
| 2024-02-13 | $5.72 | $5.91 | $5.63 | $5.79 | $5.79 | 1,905,376 |
| 2024-02-12 | $5.53 | $6.04 | $5.51 | $5.98 | $5.98 | 2,775,098 |
| 2024-02-09 | $5.46 | $5.52 | $5.36 | $5.51 | $5.51 | 1,300,962 |
| 2024-02-08 | $5.48 | $5.54 | $5.44 | $5.47 | $5.47 | 793,932 |
| 2024-02-07 | $5.51 | $5.52 | $5.41 | $5.50 | $5.50 | 963,408 |
| 2024-02-06 | $5.41 | $5.52 | $5.34 | $5.49 | $5.49 | 1,053,713 |
| 2024-02-05 | $5.50 | $5.55 | $5.38 | $5.43 | $5.43 | 1,646,405 |
| 2024-02-02 | $5.60 | $5.63 | $5.51 | $5.63 | $5.63 | 1,057,814 |
| 2024-02-01 | $5.45 | $5.70 | $5.42 | $5.69 | $5.69 | 1,406,019 |
| 2024-01-31 | $5.56 | $5.76 | $5.45 | $5.47 | $5.47 | 1,810,358 |
| 2024-01-30 | $5.67 | $5.74 | $5.58 | $5.58 | $5.58 | 727,642 |
| 2024-01-29 | $5.66 | $5.74 | $5.63 | $5.73 | $5.73 | 816,615 |
| 2024-01-26 | $5.75 | $5.81 | $5.64 | $5.68 | $5.68 | 708,363 |
| 2024-01-25 | $5.89 | $5.89 | $5.63 | $5.73 | $5.73 | 2,482,122 |
| 2024-01-24 | $6.10 | $6.15 | $5.72 | $5.77 | $5.77 | 1,324,412 |
| 2024-01-23 | $6.12 | $6.15 | $5.99 | $6.03 | $6.03 | 3,313,056 |
| 2024-01-22 | $5.84 | $6.09 | $5.84 | $6.07 | $6.07 | 2,270,836 |
| 2024-01-19 | $5.46 | $5.79 | $5.41 | $5.79 | $5.79 | 1,537,894 |
| 2024-01-18 | $5.56 | $5.64 | $5.42 | $5.44 | $5.44 | 822,882 |
| 2024-01-17 | $5.58 | $5.65 | $5.44 | $5.53 | $5.53 | 804,641 |
| 2024-01-16 | $5.66 | $5.84 | $5.63 | $5.71 | $5.71 | 1,070,975 |
| 2024-01-12 | $5.75 | $5.79 | $5.66 | $5.75 | $5.75 | 914,675 |
| 2024-01-11 | $5.58 | $5.73 | $5.58 | $5.63 | $5.63 | 892,464 |
| 2024-01-10 | $5.50 | $5.64 | $5.50 | $5.64 | $5.64 | 870,751 |
| 2024-01-09 | $5.55 | $5.62 | $5.50 | $5.55 | $5.55 | 752,672 |
| 2024-01-08 | $5.58 | $5.70 | $5.54 | $5.65 | $5.65 | 1,103,625 |
| 2024-01-05 | $5.55 | $5.65 | $5.49 | $5.58 | $5.58 | 1,431,212 |
| 2024-01-04 | $5.76 | $5.77 | $5.61 | $5.61 | $5.61 | 1,005,935 |
| 2024-01-03 | $5.67 | $5.88 | $5.65 | $5.70 | $5.70 | 2,955,037 |
| 2024-01-02 | $5.84 | $5.84 | $5.56 | $5.72 | $5.72 | 3,448,196 |
| 2023-12-29 | $5.94 | $6.01 | $5.82 | $5.82 | $5.82 | 2,096,495 |
| 2023-12-28 | $6.05 | $6.06 | $5.94 | $5.98 | $5.98 | 1,507,852 |
| 2023-12-27 | $5.85 | $6.11 | $5.85 | $6.05 | $6.05 | 3,539,956 |
| 2023-12-26 | $5.70 | $5.75 | $5.63 | $5.73 | $5.73 | 1,313,920 |
| 2023-12-22 | $5.62 | $5.72 | $5.57 | $5.66 | $5.66 | 1,103,482 |
| 2023-12-21 | $5.58 | $5.65 | $5.52 | $5.54 | $5.54 | 1,008,865 |
| 2023-12-20 | $5.66 | $5.73 | $5.50 | $5.50 | $5.50 | 1,161,603 |
| 2023-12-19 | $5.80 | $5.83 | $5.67 | $5.73 | $5.73 | 2,126,643 |
| 2023-12-18 | $5.78 | $5.85 | $5.45 | $5.71 | $5.71 | 2,518,733 |
| 2023-12-15 | $6.01 | $6.07 | $5.76 | $5.77 | $5.77 | 6,806,815 |
| 2023-12-14 | $5.74 | $6.01 | $5.72 | $5.84 | $5.84 | 5,043,731 |
| 2023-12-13 | $5.48 | $5.75 | $5.44 | $5.73 | $5.73 | 2,154,327 |
| 2023-12-12 | $5.49 | $5.53 | $5.40 | $5.47 | $5.47 | 1,433,661 |
| 2023-12-11 | $5.37 | $5.47 | $5.33 | $5.47 | $5.47 | 1,846,842 |
| 2023-12-08 | $5.22 | $5.38 | $5.17 | $5.32 | $5.32 | 1,384,868 |
| 2023-12-07 | $5.17 | $5.24 | $5.11 | $5.23 | $5.23 | 1,009,470 |
| 2023-12-06 | $5.32 | $5.38 | $5.18 | $5.19 | $5.19 | 869,620 |
| 2023-12-05 | $5.30 | $5.33 | $5.21 | $5.27 | $5.27 | 917,272 |
| 2023-12-04 | $5.38 | $5.44 | $5.30 | $5.35 | $5.35 | 1,253,171 |
| 2023-12-01 | $5.26 | $5.39 | $5.20 | $5.35 | $5.35 | 2,597,286 |
| 2023-11-30 | $5.28 | $5.34 | $5.19 | $5.30 | $5.30 | 2,731,555 |
| 2023-11-29 | $5.25 | $5.33 | $5.17 | $5.25 | $5.25 | 2,272,050 |
| 2023-11-28 | $5.23 | $5.25 | $5.12 | $5.22 | $5.22 | 1,224,520 |
| 2023-11-27 | $5.20 | $5.25 | $5.09 | $5.22 | $5.22 | 1,924,599 |
| 2023-11-24 | $5.24 | $5.33 | $5.20 | $5.26 | $5.26 | 596,980 |
| 2023-11-22 | $5.38 | $5.46 | $5.18 | $5.23 | $5.23 | 2,378,602 |
| 2023-11-21 | $5.48 | $5.54 | $5.28 | $5.33 | $5.33 | 5,017,457 |
| 2023-11-20 | $5.32 | $5.58 | $5.24 | $5.54 | $5.54 | 4,203,279 |
| 2023-11-17 | $4.71 | $5.30 | $4.65 | $5.25 | $5.25 | 11,832,584 |
| 2023-11-16 | $4.48 | $4.58 | $4.43 | $4.52 | $4.52 | 2,777,583 |
| 2023-11-15 | $4.40 | $4.64 | $4.39 | $4.48 | $4.48 | 6,497,009 |
| 2023-11-14 | $4.29 | $4.40 | $4.21 | $4.40 | $4.40 | 2,349,995 |
| 2023-11-13 | $4.13 | $4.19 | $4.04 | $4.09 | $4.09 | 1,109,945 |
| 2023-11-10 | $4.19 | $4.22 | $4.09 | $4.18 | $4.18 | 970,269 |
| 2023-11-09 | $4.35 | $4.40 | $4.14 | $4.20 | $4.20 | 891,751 |
| 2023-11-08 | $4.45 | $4.45 | $4.29 | $4.35 | $4.35 | 2,140,191 |
| 2023-11-07 | $4.12 | $4.53 | $4.12 | $4.41 | $4.41 | 2,526,345 |
| 2023-11-06 | $4.11 | $4.15 | $4.02 | $4.12 | $4.12 | 788,690 |
| 2023-11-03 | $4.19 | $4.24 | $4.05 | $4.14 | $4.14 | 2,090,266 |
| 2023-11-02 | $4.00 | $4.15 | $3.99 | $4.14 | $4.14 | 1,290,259 |
| 2023-11-01 | $3.90 | $3.96 | $3.84 | $3.92 | $3.92 | 1,139,434 |
| 2023-10-31 | $3.92 | $3.96 | $3.66 | $3.91 | $3.91 | 1,319,165 |
| 2023-10-30 | $3.99 | $4.02 | $3.79 | $3.83 | $3.83 | 841,538 |
| 2023-10-27 | $3.99 | $4.00 | $3.89 | $3.93 | $3.93 | 960,161 |
| 2023-10-26 | $3.82 | $4.02 | $3.78 | $3.98 | $3.98 | 1,249,411 |
| 2023-10-25 | $3.80 | $3.86 | $3.74 | $3.81 | $3.81 | 1,161,386 |
| 2023-10-24 | $3.77 | $3.88 | $3.77 | $3.83 | $3.83 | 609,845 |
| 2023-10-23 | $3.73 | $3.79 | $3.69 | $3.71 | $3.71 | 560,655 |
| 2023-10-20 | $3.79 | $3.85 | $3.76 | $3.78 | $3.78 | 743,383 |
| 2023-10-19 | $3.95 | $3.95 | $3.78 | $3.80 | $3.80 | 741,444 |
| 2023-10-18 | $4.06 | $4.06 | $3.83 | $3.98 | $3.98 | 956,840 |
| 2023-10-17 | $4.04 | $4.17 | $4.01 | $4.08 | $4.08 | 1,819,402 |
| 2023-10-16 | $3.98 | $4.11 | $3.91 | $4.07 | $4.07 | 660,813 |
| 2023-10-13 | $3.97 | $3.99 | $3.90 | $3.91 | $3.91 | 488,089 |
| 2023-10-12 | $4.21 | $4.25 | $3.96 | $3.97 | $3.97 | 696,244 |
| 2023-10-11 | $4.13 | $4.22 | $4.05 | $4.22 | $4.22 | 904,877 |
| 2023-10-10 | $3.76 | $4.14 | $3.76 | $4.13 | $4.13 | 1,678,106 |
| 2023-10-09 | $3.67 | $3.82 | $3.64 | $3.70 | $3.70 | 678,637 |
| 2023-10-06 | $3.76 | $3.85 | $3.62 | $3.79 | $3.79 | 714,383 |
| 2023-10-05 | $3.70 | $3.81 | $3.69 | $3.78 | $3.78 | 841,437 |
| 2023-10-04 | $3.66 | $3.75 | $3.66 | $3.70 | $3.70 | 648,892 |
| 2023-10-03 | $3.80 | $3.80 | $3.67 | $3.67 | $3.67 | 1,589,342 |
| 2023-10-02 | $4.00 | $4.11 | $3.79 | $3.79 | $3.79 | 1,359,316 |
| 2023-09-29 | $4.05 | $4.22 | $4.04 | $4.14 | $4.14 | 1,215,767 |
| 2023-09-28 | $3.90 | $4.03 | $3.88 | $4.00 | $4.00 | 1,727,216 |
| 2023-09-27 | $4.11 | $4.25 | $3.91 | $3.92 | $3.92 | 1,348,952 |
| 2023-09-26 | $4.43 | $4.45 | $4.06 | $4.08 | $4.08 | 1,694,889 |
| 2023-09-25 | $4.24 | $4.49 | $4.24 | $4.44 | $4.44 | 1,722,464 |
| 2023-09-22 | $4.35 | $4.35 | $4.27 | $4.27 | $4.27 | 755,595 |
| 2023-09-21 | $4.29 | $4.40 | $4.25 | $4.33 | $4.33 | 1,389,938 |
| 2023-09-20 | $4.18 | $4.49 | $4.18 | $4.30 | $4.30 | 1,517,227 |
| 2023-09-19 | $4.16 | $4.22 | $4.09 | $4.14 | $4.14 | 535,765 |
| 2023-09-18 | $4.13 | $4.21 | $4.06 | $4.13 | $4.13 | 658,665 |
| 2023-09-15 | $4.01 | $4.15 | $4.01 | $4.10 | $4.10 | 2,708,141 |
| 2023-09-14 | $4.03 | $4.15 | $4.00 | $4.01 | $4.01 | 771,795 |
| 2023-09-13 | $4.08 | $4.14 | $3.97 | $3.98 | $3.98 | 766,663 |
| 2023-09-12 | $3.93 | $4.22 | $3.90 | $4.08 | $4.08 | 1,525,540 |
| 2023-09-11 | $3.94 | $3.99 | $3.89 | $3.92 | $3.92 | 610,560 |
| 2023-09-08 | $3.91 | $4.00 | $3.88 | $3.95 | $3.95 | 429,273 |
| 2023-09-07 | $3.95 | $3.98 | $3.88 | $3.93 | $3.93 | 1,422,139 |
| 2023-09-06 | $4.07 | $4.08 | $3.95 | $3.98 | $3.98 | 1,022,075 |
| 2023-09-05 | $4.28 | $4.28 | $4.06 | $4.08 | $4.08 | 1,259,618 |
| 2023-09-01 | $4.27 | $4.34 | $4.25 | $4.30 | $4.30 | 697,388 |
| 2023-08-31 | $4.19 | $4.33 | $4.19 | $4.25 | $4.25 | 904,209 |
| 2023-08-30 | $4.20 | $4.25 | $4.17 | $4.19 | $4.19 | 439,585 |
| 2023-08-29 | $4.14 | $4.32 | $4.14 | $4.24 | $4.24 | 671,132 |
| 2023-08-28 | $4.18 | $4.24 | $4.12 | $4.17 | $4.17 | 582,344 |
| 2023-08-25 | $4.32 | $4.37 | $4.20 | $4.20 | $4.20 | 1,391,372 |
| 2023-08-24 | $4.20 | $4.34 | $4.18 | $4.29 | $4.29 | 944,404 |
| 2023-08-23 | $4.16 | $4.26 | $4.16 | $4.24 | $4.24 | 493,136 |
| 2023-08-22 | $4.02 | $4.21 | $4.02 | $4.16 | $4.16 | 974,366 |
| 2023-08-21 | $4.12 | $4.21 | $4.01 | $4.05 | $4.05 | 762,854 |
| 2023-08-18 | $4.07 | $4.19 | $4.06 | $4.16 | $4.16 | 711,368 |
| 2023-08-17 | $4.20 | $4.20 | $4.12 | $4.12 | $4.12 | 877,290 |
| 2023-08-16 | $4.08 | $4.27 | $4.08 | $4.19 | $4.19 | 1,056,195 |
| 2023-08-15 | $4.10 | $4.15 | $4.06 | $4.07 | $4.07 | 491,962 |
| 2023-08-14 | $4.16 | $4.19 | $4.08 | $4.17 | $4.17 | 523,291 |
| 2023-08-11 | $4.23 | $4.31 | $4.19 | $4.21 | $4.21 | 737,969 |
| 2023-08-10 | $4.49 | $4.52 | $4.20 | $4.23 | $4.23 | 1,432,810 |
| 2023-08-09 | $4.58 | $4.71 | $4.50 | $4.50 | $4.50 | 1,483,821 |
| 2023-08-08 | $3.93 | $4.62 | $3.86 | $4.59 | $4.59 | 4,249,705 |
| 2023-08-07 | $3.81 | $3.91 | $3.71 | $3.79 | $3.79 | 1,063,198 |
| 2023-08-04 | $3.87 | $3.90 | $3.76 | $3.76 | $3.76 | 887,211 |
| 2023-08-03 | $3.78 | $3.87 | $3.75 | $3.85 | $3.85 | 1,414,440 |
| 2023-08-02 | $3.70 | $3.84 | $3.65 | $3.78 | $3.78 | 1,750,463 |
| 2023-08-01 | $3.52 | $3.76 | $3.47 | $3.75 | $3.75 | 1,700,521 |
| 2023-07-31 | $3.49 | $3.54 | $3.48 | $3.52 | $3.52 | 495,628 |
| 2023-07-28 | $3.51 | $3.53 | $3.44 | $3.49 | $3.49 | 665,527 |
| 2023-07-27 | $3.54 | $3.57 | $3.47 | $3.48 | $3.48 | 869,286 |
| 2023-07-26 | $3.51 | $3.56 | $3.48 | $3.53 | $3.53 | 1,506,918 |
| 2023-07-25 | $3.53 | $3.56 | $3.48 | $3.50 | $3.50 | 377,566 |
| 2023-07-24 | $3.55 | $3.63 | $3.51 | $3.56 | $3.56 | 978,440 |
| 2023-07-21 | $3.64 | $3.64 | $3.56 | $3.56 | $3.56 | 611,718 |
| 2023-07-20 | $3.70 | $3.70 | $3.59 | $3.60 | $3.60 | 683,287 |
| 2023-07-19 | $3.68 | $3.74 | $3.63 | $3.65 | $3.65 | 818,863 |
| 2023-07-18 | $3.65 | $3.74 | $3.62 | $3.67 | $3.67 | 778,485 |
| 2023-07-17 | $3.75 | $3.77 | $3.65 | $3.65 | $3.65 | 901,589 |
| 2023-07-14 | $3.81 | $3.91 | $3.73 | $3.77 | $3.77 | 2,519,533 |
| 2023-07-13 | $3.78 | $3.90 | $3.64 | $3.85 | $3.85 | 3,169,564 |
| 2023-07-12 | $4.37 | $4.39 | $3.70 | $3.79 | $3.79 | 2,929,818 |
| 2023-07-11 | $4.25 | $4.35 | $4.24 | $4.31 | $4.31 | 1,103,297 |
| 2023-07-10 | $4.22 | $4.39 | $4.15 | $4.25 | $4.25 | 1,166,946 |
| 2023-07-07 | $4.10 | $4.24 | $4.10 | $4.23 | $4.23 | 1,154,654 |
| 2023-07-06 | $4.13 | $4.20 | $4.01 | $4.08 | $4.08 | 751,371 |
| 2023-07-05 | $4.25 | $4.28 | $4.19 | $4.20 | $4.20 | 1,199,236 |
| 2023-07-03 | $4.23 | $4.26 | $4.13 | $4.25 | $4.25 | 277,445 |
| 2023-06-30 | $4.27 | $4.31 | $4.21 | $4.22 | $4.22 | 1,108,504 |
| 2023-06-29 | $4.15 | $4.22 | $4.14 | $4.20 | $4.20 | 779,308 |
| 2023-06-28 | $4.10 | $4.15 | $4.05 | $4.15 | $4.15 | 790,474 |
| 2023-06-27 | $4.00 | $4.16 | $3.95 | $4.12 | $4.12 | 820,529 |
| 2023-06-26 | $3.90 | $4.06 | $3.87 | $4.01 | $4.01 | 699,506 |
| 2023-06-23 | $3.90 | $4.02 | $3.86 | $3.90 | $3.90 | 3,635,524 |
| 2023-06-22 | $3.99 | $4.04 | $3.95 | $3.98 | $3.98 | 664,614 |
| 2023-06-21 | $4.00 | $4.06 | $3.92 | $4.01 | $4.01 | 752,079 |
| 2023-06-20 | $4.05 | $4.10 | $3.97 | $4.01 | $4.01 | 892,106 |
| 2023-06-16 | $4.18 | $4.22 | $4.05 | $4.06 | $4.06 | 1,427,767 |
| 2023-06-15 | $4.18 | $4.18 | $4.02 | $4.10 | $4.10 | 958,024 |
| 2023-06-14 | $4.26 | $4.34 | $4.15 | $4.19 | $4.19 | 1,122,079 |
| 2023-06-13 | $4.15 | $4.32 | $4.05 | $4.23 | $4.23 | 2,016,510 |
| 2023-06-12 | $4.11 | $4.16 | $4.03 | $4.08 | $4.08 | 1,119,855 |
| 2023-06-09 | $4.05 | $4.14 | $4.01 | $4.10 | $4.10 | 1,216,054 |
| 2023-06-08 | $3.99 | $4.18 | $3.96 | $4.04 | $4.04 | 3,195,104 |
| 2023-06-07 | $3.77 | $4.04 | $3.73 | $4.01 | $4.01 | 2,757,383 |
| 2023-06-06 | $3.50 | $3.72 | $3.50 | $3.71 | $3.71 | 943,210 |
| 2023-06-05 | $3.55 | $3.70 | $3.51 | $3.54 | $3.54 | 638,589 |
| 2023-06-02 | $3.47 | $3.60 | $3.42 | $3.59 | $3.59 | 1,010,512 |
| 2023-06-01 | $3.46 | $3.56 | $3.38 | $3.39 | $3.39 | 1,020,502 |
| 2023-05-31 | $3.41 | $3.49 | $3.33 | $3.45 | $3.45 | 1,990,476 |
| 2023-05-30 | $3.45 | $3.48 | $3.40 | $3.43 | $3.43 | 1,000,430 |
| 2023-05-26 | $3.46 | $3.47 | $3.37 | $3.43 | $3.43 | 874,008 |
| 2023-05-25 | $3.53 | $3.54 | $3.35 | $3.42 | $3.42 | 1,692,573 |
| 2023-05-24 | $3.70 | $3.72 | $3.46 | $3.55 | $3.55 | 1,540,451 |
| 2023-05-23 | $3.66 | $3.87 | $3.66 | $3.72 | $3.72 | 1,648,882 |
| 2023-05-22 | $3.68 | $3.72 | $3.63 | $3.70 | $3.70 | 833,314 |
| 2023-05-19 | $3.77 | $3.78 | $3.65 | $3.68 | $3.68 | 1,212,101 |
| 2023-05-18 | $3.74 | $3.75 | $3.65 | $3.73 | $3.73 | 1,270,521 |
| 2023-05-17 | $3.61 | $3.75 | $3.54 | $3.75 | $3.75 | 1,737,704 |
| 2023-05-16 | $3.66 | $3.70 | $3.59 | $3.60 | $3.60 | 1,819,539 |
| 2023-05-15 | $3.74 | $3.78 | $3.67 | $3.69 | $3.69 | 1,592,630 |
| 2023-05-12 | $3.87 | $3.87 | $3.72 | $3.72 | $3.72 | 1,991,884 |
| 2023-05-11 | $4.05 | $4.08 | $3.82 | $3.85 | $3.85 | 2,678,085 |
| 2023-05-10 | $4.05 | $4.21 | $3.95 | $4.05 | $4.05 | 1,793,761 |
| 2023-05-09 | $4.04 | $4.21 | $3.92 | $3.95 | $3.95 | 3,570,298 |
| 2023-05-08 | $3.94 | $4.14 | $3.87 | $3.99 | $3.99 | 2,955,519 |
| 2023-05-05 | $3.94 | $4.05 | $3.91 | $3.94 | $3.94 | 2,352,648 |
| 2023-05-04 | $3.86 | $3.93 | $3.65 | $3.87 | $3.87 | 3,471,693 |
| 2023-05-03 | $3.91 | $4.00 | $3.88 | $3.92 | $3.92 | 2,571,310 |
| 2023-05-02 | $4.17 | $4.21 | $3.90 | $3.93 | $3.93 | 2,879,378 |
| 2023-05-01 | $4.30 | $4.30 | $4.20 | $4.22 | $4.22 | 1,550,296 |
| 2023-04-28 | $4.24 | $4.31 | $4.16 | $4.29 | $4.29 | 2,479,939 |
| 2023-04-27 | $4.23 | $4.27 | $4.21 | $4.25 | $4.25 | 1,128,247 |
| 2023-04-26 | $4.18 | $4.28 | $4.17 | $4.21 | $4.21 | 1,232,104 |
| 2023-04-25 | $4.28 | $4.34 | $4.22 | $4.22 | $4.22 | 1,243,506 |
| 2023-04-24 | $4.31 | $4.52 | $4.25 | $4.34 | $4.34 | 1,832,365 |
| 2023-04-21 | $4.24 | $4.31 | $4.19 | $4.27 | $4.27 | 1,437,961 |
| 2023-04-20 | $4.17 | $4.30 | $4.11 | $4.23 | $4.23 | 1,985,319 |
| 2023-04-19 | $4.21 | $4.26 | $4.18 | $4.22 | $4.22 | 1,392,481 |
| 2023-04-18 | $4.25 | $4.34 | $4.16 | $4.27 | $4.27 | 2,304,679 |
| 2023-04-17 | $4.04 | $4.33 | $3.99 | $4.25 | $4.25 | 2,273,788 |
| 2023-04-14 | $4.20 | $4.25 | $3.97 | $4.06 | $4.06 | 1,347,991 |
| 2023-04-13 | $4.23 | $4.27 | $4.06 | $4.16 | $4.16 | 2,202,651 |
| 2023-04-12 | $3.94 | $4.25 | $3.93 | $4.17 | $4.17 | 4,105,532 |
| 2023-04-11 | $3.24 | $4.06 | $3.24 | $3.95 | $3.95 | 9,592,412 |
| 2023-04-10 | $2.86 | $2.99 | $2.85 | $2.98 | $2.98 | 1,950,686 |
| 2023-04-06 | $2.89 | $2.90 | $2.82 | $2.86 | $2.86 | 1,925,493 |
| 2023-04-05 | $2.85 | $2.92 | $2.80 | $2.85 | $2.85 | 1,132,388 |
| 2023-04-04 | $2.91 | $2.92 | $2.83 | $2.87 | $2.87 | 804,740 |
| 2023-04-03 | $2.98 | $3.03 | $2.92 | $2.93 | $2.93 | 1,409,825 |
| 2023-03-31 | $3.01 | $3.01 | $2.87 | $2.95 | $2.95 | 2,360,388 |
| 2023-03-30 | $2.91 | $3.05 | $2.88 | $3.00 | $3.00 | 2,382,239 |
| 2023-03-29 | $2.75 | $2.92 | $2.69 | $2.89 | $2.89 | 2,466,521 |
| 2023-03-28 | $2.65 | $2.80 | $2.61 | $2.70 | $2.70 | 2,929,483 |
| 2023-03-27 | $2.46 | $2.67 | $2.44 | $2.63 | $2.63 | 2,941,108 |
| 2023-03-24 | $2.32 | $2.42 | $2.27 | $2.41 | $2.41 | 2,511,628 |
| 2023-03-23 | $2.43 | $2.46 | $2.32 | $2.35 | $2.35 | 2,408,891 |
| 2023-03-22 | $2.56 | $2.57 | $2.42 | $2.43 | $2.43 | 2,065,181 |
| 2023-03-21 | $2.55 | $2.63 | $2.53 | $2.55 | $2.55 | 1,779,079 |
| 2023-03-20 | $2.59 | $2.64 | $2.49 | $2.50 | $2.50 | 2,248,174 |
| 2023-03-17 | $2.79 | $2.80 | $2.59 | $2.61 | $2.61 | 5,415,875 |
| 2023-03-16 | $2.75 | $2.86 | $2.71 | $2.80 | $2.80 | 1,223,860 |
| 2023-03-15 | $2.75 | $2.82 | $2.68 | $2.79 | $2.79 | 1,985,403 |
| 2023-03-14 | $2.93 | $2.97 | $2.77 | $2.79 | $2.79 | 1,950,007 |
| 2023-03-13 | $2.88 | $2.92 | $2.80 | $2.82 | $2.82 | 2,827,159 |
| 2023-03-10 | $3.14 | $3.18 | $2.92 | $2.95 | $2.95 | 3,115,370 |
| 2023-03-09 | $3.32 | $3.42 | $3.13 | $3.17 | $3.17 | 1,671,927 |
| 2023-03-08 | $3.27 | $3.38 | $3.23 | $3.29 | $3.29 | 905,700 |
| 2023-03-07 | $3.28 | $3.35 | $3.23 | $3.26 | $3.26 | 1,317,652 |
| 2023-03-06 | $3.44 | $3.45 | $3.21 | $3.29 | $3.29 | 1,482,049 |
| 2023-03-03 | $3.34 | $3.45 | $3.28 | $3.45 | $3.45 | 1,826,329 |
| 2023-03-02 | $3.16 | $3.39 | $3.15 | $3.34 | $3.34 | 1,719,009 |
| 2023-03-01 | $3.19 | $3.23 | $3.11 | $3.20 | $3.20 | 1,932,871 |
| 2023-02-28 | $3.30 | $3.38 | $3.22 | $3.23 | $3.23 | 2,404,992 |
| 2023-02-27 | $3.35 | $3.38 | $3.29 | $3.32 | $3.32 | 1,270,582 |
| 2023-02-24 | $3.32 | $3.33 | $3.17 | $3.29 | $3.29 | 2,479,305 |
| 2023-02-23 | $3.40 | $3.57 | $3.25 | $3.34 | $3.34 | 4,768,740 |
| 2023-02-22 | $3.22 | $3.59 | $3.16 | $3.34 | $3.34 | 6,989,595 |
| 2023-02-21 | $3.05 | $3.07 | $2.96 | $3.02 | $3.02 | 2,172,354 |
| 2023-02-17 | $3.09 | $3.14 | $3.03 | $3.07 | $3.07 | 3,699,955 |
| 2023-02-16 | $2.90 | $3.09 | $2.82 | $3.07 | $3.07 | 2,819,698 |
| 2023-02-15 | $2.84 | $2.96 | $2.84 | $2.95 | $2.95 | 3,867,732 |
| 2023-02-14 | $2.82 | $2.96 | $2.82 | $2.87 | $2.87 | 1,853,150 |
| 2023-02-13 | $2.75 | $2.95 | $2.73 | $2.88 | $2.88 | 2,514,279 |
| 2023-02-10 | $2.60 | $2.77 | $2.57 | $2.75 | $2.75 | 4,975,162 |
| 2023-02-09 | $2.66 | $2.71 | $2.53 | $2.58 | $2.58 | 1,197,020 |
| 2023-02-08 | $2.61 | $2.69 | $2.57 | $2.67 | $2.67 | 861,671 |
| 2023-02-07 | $2.61 | $2.62 | $2.52 | $2.56 | $2.56 | 1,984,673 |
| 2023-02-06 | $2.77 | $2.79 | $2.60 | $2.64 | $2.64 | 1,523,474 |
| 2023-02-03 | $2.87 | $2.90 | $2.78 | $2.80 | $2.80 | 2,242,423 |
| 2023-02-02 | $2.95 | $3.00 | $2.82 | $2.87 | $2.87 | 2,660,614 |
| 2023-02-01 | $2.86 | $2.95 | $2.78 | $2.91 | $2.91 | 1,713,276 |
| 2023-01-31 | $2.85 | $2.91 | $2.85 | $2.88 | $2.88 | 1,163,396 |
| 2023-01-30 | $2.95 | $2.98 | $2.84 | $2.86 | $2.86 | 677,915 |
| 2023-01-27 | $2.89 | $3.00 | $2.81 | $2.95 | $2.95 | 6,699,077 |
| 2023-01-26 | $2.87 | $2.92 | $2.80 | $2.88 | $2.88 | 4,232,111 |
| 2023-01-25 | $2.76 | $2.83 | $2.70 | $2.82 | $2.82 | 1,553,293 |
| 2023-01-24 | $2.87 | $2.94 | $2.77 | $2.77 | $2.77 | 1,176,688 |
| 2023-01-23 | $2.64 | $2.91 | $2.64 | $2.90 | $2.90 | 7,222,555 |
| 2023-01-20 | $2.46 | $2.66 | $2.37 | $2.63 | $2.63 | 4,704,572 |
| 2023-01-19 | $2.42 | $2.47 | $2.38 | $2.42 | $2.42 | 990,611 |
| 2023-01-18 | $2.55 | $2.59 | $2.42 | $2.45 | $2.45 | 1,820,755 |
| 2023-01-17 | $2.65 | $2.71 | $2.51 | $2.54 | $2.54 | 2,011,704 |
| 2023-01-13 | $2.84 | $2.89 | $2.73 | $2.73 | $2.73 | 1,709,630 |
| 2023-01-12 | $2.88 | $2.91 | $2.82 | $2.91 | $2.91 | 1,197,290 |
| 2023-01-11 | $2.93 | $2.95 | $2.87 | $2.90 | $2.90 | 862,918 |
| 2023-01-10 | $2.92 | $2.92 | $2.86 | $2.90 | $2.90 | 934,287 |
| 2023-01-09 | $2.93 | $2.98 | $2.86 | $2.90 | $2.90 | 1,333,303 |
| 2023-01-06 | $2.88 | $2.93 | $2.83 | $2.88 | $2.88 | 1,362,983 |
| 2023-01-05 | $2.79 | $2.85 | $2.73 | $2.85 | $2.85 | 1,988,028 |
| 2023-01-04 | $2.79 | $2.88 | $2.67 | $2.78 | $2.78 | 8,101,885 |
| 2023-01-03 | $2.77 | $2.83 | $2.67 | $2.75 | $2.75 | 1,309,552 |
| 2022-12-30 | $2.72 | $2.77 | $2.69 | $2.73 | $2.73 | 1,828,306 |
| 2022-12-29 | $2.71 | $2.80 | $2.69 | $2.75 | $2.75 | 1,776,608 |
| 2022-12-28 | $2.74 | $2.74 | $2.67 | $2.72 | $2.72 | 1,886,669 |
| 2022-12-27 | $2.70 | $2.78 | $2.63 | $2.73 | $2.73 | 1,736,068 |
| 2022-12-23 | $2.70 | $2.74 | $2.70 | $2.71 | $2.71 | 654,833 |
| 2022-12-22 | $2.75 | $2.78 | $2.62 | $2.73 | $2.73 | 1,223,092 |
| 2022-12-21 | $2.81 | $2.86 | $2.75 | $2.76 | $2.76 | 890,640 |
| 2022-12-20 | $2.61 | $2.80 | $2.61 | $2.77 | $2.77 | 2,660,109 |
| 2022-12-19 | $2.77 | $2.78 | $2.66 | $2.68 | $2.68 | 1,125,062 |
| 2022-12-16 | $2.68 | $2.87 | $2.63 | $2.83 | $2.83 | 3,544,201 |
| 2022-12-15 | $2.76 | $2.79 | $2.73 | $2.75 | $2.75 | 1,947,858 |
| 2022-12-14 | $2.80 | $2.88 | $2.78 | $2.81 | $2.81 | 1,826,949 |
| 2022-12-13 | $2.81 | $2.88 | $2.73 | $2.80 | $2.80 | 2,466,630 |
| 2022-12-12 | $2.86 | $2.89 | $2.68 | $2.70 | $2.70 | 4,644,005 |
| 2022-12-09 | $2.99 | $2.99 | $2.85 | $2.88 | $2.88 | 4,007,695 |
| 2022-12-08 | $2.99 | $3.02 | $2.92 | $3.00 | $3.00 | 1,611,158 |
| 2022-12-07 | $3.06 | $3.14 | $2.99 | $3.00 | $3.00 | 3,874,240 |
| 2022-12-06 | $3.34 | $3.34 | $3.01 | $3.07 | $3.07 | 4,674,034 |
| 2022-12-05 | $3.31 | $3.42 | $3.30 | $3.34 | $3.34 | 3,474,058 |
| 2022-12-02 | $3.15 | $3.36 | $3.15 | $3.34 | $3.34 | 5,713,003 |
| 2022-12-01 | $3.13 | $3.17 | $3.05 | $3.17 | $3.17 | 3,365,144 |
| 2022-11-30 | $2.93 | $3.15 | $2.85 | $3.15 | $3.15 | 3,561,275 |
| 2022-11-29 | $2.97 | $2.97 | $2.88 | $2.92 | $2.92 | 2,617,161 |
| 2022-11-28 | $3.11 | $3.13 | $2.87 | $2.93 | $2.93 | 4,617,074 |
| 2022-11-25 | $3.20 | $3.25 | $3.13 | $3.14 | $3.14 | 578,014 |
| 2022-11-23 | $3.19 | $3.22 | $3.11 | $3.20 | $3.20 | 2,836,564 |
| 2022-11-22 | $3.16 | $3.27 | $3.15 | $3.17 | $3.17 | 1,954,346 |
| 2022-11-21 | $3.09 | $3.24 | $3.04 | $3.19 | $3.19 | 4,386,425 |
| 2022-11-18 | $3.20 | $3.29 | $3.10 | $3.14 | $3.14 | 4,332,721 |
| 2022-11-17 | $3.20 | $3.22 | $2.88 | $3.11 | $3.11 | 22,845,069 |
| 2022-11-16 | $4.25 | $4.35 | $3.27 | $3.29 | $3.29 | 27,178,660 |
| 2022-11-15 | $4.99 | $5.04 | $4.85 | $4.92 | $4.92 | 910,257 |
| 2022-11-14 | $4.88 | $5.07 | $4.87 | $4.89 | $4.89 | 1,420,543 |
| 2022-11-11 | $4.61 | $4.90 | $4.60 | $4.88 | $4.88 | 2,141,181 |
| 2022-11-10 | $4.36 | $4.59 | $4.30 | $4.59 | $4.59 | 2,022,474 |
| 2022-11-09 | $4.30 | $4.33 | $4.13 | $4.24 | $4.24 | 3,067,894 |
| 2022-11-08 | $4.05 | $4.65 | $3.93 | $4.35 | $4.35 | 5,309,584 |
| 2022-11-07 | $4.50 | $4.52 | $4.23 | $4.37 | $4.37 | 2,078,919 |
| 2022-11-04 | $4.19 | $4.37 | $4.09 | $4.36 | $4.36 | 1,171,132 |
| 2022-11-03 | $4.18 | $4.22 | $4.12 | $4.15 | $4.15 | 1,204,164 |
| 2022-11-02 | $4.41 | $4.49 | $4.19 | $4.22 | $4.22 | 3,978,386 |
| 2022-11-01 | $4.52 | $4.52 | $4.39 | $4.41 | $4.41 | 1,673,270 |
| 2022-10-31 | $4.55 | $4.56 | $4.45 | $4.47 | $4.47 | 2,083,150 |
| 2022-10-28 | $4.52 | $4.57 | $4.46 | $4.55 | $4.55 | 2,016,156 |
| 2022-10-27 | $4.61 | $4.69 | $4.48 | $4.50 | $4.50 | 1,063,776 |
| 2022-10-26 | $4.67 | $4.74 | $4.56 | $4.57 | $4.57 | 1,186,433 |
| 2022-10-25 | $4.39 | $4.59 | $4.36 | $4.59 | $4.59 | 1,416,968 |
| 2022-10-24 | $4.43 | $4.43 | $4.32 | $4.40 | $4.40 | 1,365,935 |
| 2022-10-21 | $4.70 | $4.70 | $4.29 | $4.44 | $4.44 | 2,777,777 |
| 2022-10-20 | $4.67 | $4.80 | $4.67 | $4.73 | $4.73 | 895,833 |
| 2022-10-19 | $4.67 | $4.83 | $4.64 | $4.68 | $4.68 | 656,639 |
| 2022-10-18 | $4.76 | $4.88 | $4.69 | $4.73 | $4.73 | 1,390,480 |
| 2022-10-17 | $4.60 | $4.69 | $4.55 | $4.69 | $4.69 | 1,525,349 |
| 2022-10-14 | $4.64 | $4.67 | $4.43 | $4.46 | $4.46 | 2,119,792 |
| 2022-10-13 | $4.37 | $4.63 | $4.29 | $4.63 | $4.63 | 2,214,809 |
| 2022-10-12 | $4.58 | $4.58 | $4.37 | $4.47 | $4.47 | 2,513,948 |
| 2022-10-11 | $4.56 | $4.66 | $4.36 | $4.62 | $4.62 | 3,071,454 |
| 2022-10-10 | $4.77 | $4.89 | $4.54 | $4.55 | $4.55 | 6,256,317 |
| 2022-10-07 | $3.98 | $5.18 | $3.95 | $4.81 | $4.81 | 14,811,850 |
| 2022-10-06 | $3.98 | $4.04 | $3.87 | $4.01 | $4.01 | 2,295,404 |
| 2022-10-05 | $4.20 | $4.20 | $3.88 | $4.01 | $4.01 | 2,797,206 |
| 2022-10-04 | $4.52 | $4.58 | $4.18 | $4.24 | $4.24 | 2,940,999 |
| 2022-10-03 | $4.34 | $4.53 | $4.25 | $4.45 | $4.45 | 1,885,363 |
| 2022-09-30 | $4.27 | $4.36 | $4.24 | $4.27 | $4.27 | 1,838,101 |
| 2022-09-29 | $4.48 | $4.49 | $4.27 | $4.29 | $4.29 | 1,410,693 |
| 2022-09-28 | $4.45 | $4.59 | $4.40 | $4.56 | $4.56 | 2,147,022 |
| 2022-09-27 | $4.50 | $4.61 | $4.34 | $4.40 | $4.40 | 1,997,302 |
| 2022-09-26 | $4.43 | $4.54 | $4.40 | $4.49 | $4.49 | 1,761,738 |
| 2022-09-23 | $4.80 | $4.82 | $4.41 | $4.49 | $4.49 | 2,283,983 |
| 2022-09-22 | $5.18 | $5.23 | $4.80 | $4.91 | $4.91 | 2,906,951 |
| 2022-09-21 | $5.29 | $5.43 | $5.19 | $5.19 | $5.19 | 1,703,960 |
| 2022-09-20 | $5.27 | $5.32 | $5.17 | $5.24 | $5.24 | 1,155,668 |
| 2022-09-19 | $5.21 | $5.30 | $5.16 | $5.30 | $5.30 | 1,386,027 |
| 2022-09-16 | $5.16 | $5.26 | $5.05 | $5.25 | $5.25 | 1,947,255 |
| 2022-09-15 | $5.15 | $5.26 | $5.15 | $5.19 | $5.19 | 1,051,498 |
| 2022-09-14 | $5.11 | $5.20 | $4.98 | $5.17 | $5.17 | 1,567,095 |
| 2022-09-13 | $5.11 | $5.25 | $5.08 | $5.12 | $5.12 | 1,956,534 |
| 2022-09-12 | $5.05 | $5.25 | $5.05 | $5.24 | $5.24 | 1,074,969 |
| 2022-09-09 | $4.95 | $5.09 | $4.94 | $5.05 | $5.05 | 1,608,775 |
| 2022-09-08 | $4.73 | $4.94 | $4.73 | $4.90 | $4.90 | 1,494,894 |
| 2022-09-07 | $4.50 | $4.79 | $4.50 | $4.78 | $4.78 | 1,478,022 |
| 2022-09-06 | $4.50 | $4.54 | $4.43 | $4.51 | $4.51 | 1,467,055 |
| 2022-09-02 | $4.49 | $4.58 | $4.40 | $4.45 | $4.45 | 932,464 |
| 2022-09-01 | $4.38 | $4.48 | $4.38 | $4.46 | $4.46 | 2,596,911 |
| 2022-08-31 | $4.42 | $4.51 | $4.39 | $4.40 | $4.40 | 1,713,381 |
| 2022-08-30 | $4.30 | $4.41 | $4.30 | $4.39 | $4.39 | 1,538,830 |
| 2022-08-29 | $4.32 | $4.33 | $4.23 | $4.27 | $4.27 | 733,073 |
| 2022-08-26 | $4.63 | $4.64 | $4.34 | $4.34 | $4.34 | 895,040 |
| 2022-08-25 | $4.53 | $4.63 | $4.49 | $4.63 | $4.63 | 853,544 |
| 2022-08-24 | $4.53 | $4.56 | $4.43 | $4.53 | $4.53 | 1,045,073 |
| 2022-08-23 | $4.56 | $4.69 | $4.56 | $4.56 | $4.56 | 1,015,683 |
| 2022-08-22 | $4.61 | $4.67 | $4.43 | $4.54 | $4.54 | 1,930,861 |
| 2022-08-19 | $4.86 | $4.87 | $4.63 | $4.64 | $4.64 | 1,706,766 |
| 2022-08-18 | $4.89 | $4.92 | $4.84 | $4.87 | $4.87 | 607,929 |
| 2022-08-17 | $5.11 | $5.11 | $4.88 | $4.91 | $4.91 | 1,018,466 |
| 2022-08-16 | $5.33 | $5.33 | $5.14 | $5.17 | $5.17 | 915,206 |
| 2022-08-15 | $5.34 | $5.39 | $5.21 | $5.32 | $5.32 | 989,373 |
| 2022-08-12 | $5.31 | $5.45 | $5.25 | $5.40 | $5.40 | 1,231,193 |
| 2022-08-11 | $5.35 | $5.49 | $5.26 | $5.29 | $5.29 | 1,818,621 |
| 2022-08-10 | $5.06 | $5.37 | $5.03 | $5.31 | $5.31 | 2,427,114 |
| 2022-08-09 | $4.92 | $5.13 | $4.74 | $5.03 | $5.03 | 3,118,287 |
| 2022-08-08 | $4.64 | $4.72 | $4.63 | $4.66 | $4.66 | 2,451,614 |
| 2022-08-05 | $4.62 | $4.74 | $4.55 | $4.62 | $4.62 | 1,367,547 |
| 2022-08-04 | $4.88 | $4.90 | $4.66 | $4.68 | $4.68 | 793,036 |
| 2022-08-03 | $4.76 | $4.92 | $4.76 | $4.86 | $4.86 | 2,273,456 |
| 2022-08-02 | $4.76 | $4.88 | $4.75 | $4.75 | $4.75 | 670,157 |
| 2022-08-01 | $4.81 | $4.95 | $4.74 | $4.78 | $4.78 | 1,539,732 |
| 2022-07-29 | $4.81 | $4.88 | $4.74 | $4.82 | $4.82 | 1,356,568 |
| 2022-07-28 | $4.91 | $4.94 | $4.75 | $4.81 | $4.81 | 822,933 |
| 2022-07-27 | $4.90 | $4.96 | $4.82 | $4.90 | $4.90 | 770,233 |
| 2022-07-26 | $4.83 | $4.94 | $4.80 | $4.88 | $4.88 | 951,359 |
| 2022-07-25 | $4.76 | $4.89 | $4.75 | $4.84 | $4.84 | 815,518 |
| 2022-07-22 | $4.83 | $4.95 | $4.77 | $4.79 | $4.79 | 1,287,264 |
| 2022-07-21 | $4.73 | $4.79 | $4.61 | $4.79 | $4.79 | 1,216,130 |
| 2022-07-20 | $4.87 | $4.92 | $4.67 | $4.79 | $4.79 | 1,619,911 |
| 2022-07-19 | $4.63 | $4.91 | $4.59 | $4.91 | $4.91 | 1,338,566 |
| 2022-07-18 | $4.56 | $4.67 | $4.52 | $4.57 | $4.57 | 1,352,559 |
| 2022-07-15 | $4.48 | $4.56 | $4.27 | $4.52 | $4.52 | 1,151,761 |
| 2022-07-14 | $4.25 | $4.40 | $4.17 | $4.40 | $4.40 | 1,863,802 |
| 2022-07-13 | $4.25 | $4.36 | $4.23 | $4.32 | $4.32 | 2,097,217 |
| 2022-07-12 | $4.04 | $4.34 | $4.02 | $4.29 | $4.29 | 2,727,943 |
| 2022-07-11 | $4.31 | $4.34 | $4.05 | $4.08 | $4.08 | 1,680,959 |
| 2022-07-08 | $4.35 | $4.51 | $4.32 | $4.33 | $4.33 | 1,235,400 |
| 2022-07-07 | $4.42 | $4.48 | $4.26 | $4.34 | $4.34 | 2,110,662 |
| 2022-07-06 | $4.68 | $4.76 | $4.38 | $4.41 | $4.41 | 1,021,608 |
| 2022-07-05 | $4.46 | $4.74 | $4.33 | $4.74 | $4.74 | 2,358,984 |
| 2022-07-01 | $4.51 | $4.55 | $4.38 | $4.53 | $4.53 | 1,375,534 |
| 2022-06-30 | $4.88 | $4.93 | $4.50 | $4.54 | $4.54 | 1,934,851 |
| 2022-06-29 | $4.78 | $4.98 | $4.73 | $4.96 | $4.96 | 1,815,176 |
| 2022-06-28 | $4.85 | $5.00 | $4.73 | $4.76 | $4.76 | 1,549,672 |
| 2022-06-27 | $4.82 | $4.89 | $4.75 | $4.83 | $4.83 | 1,074,220 |
| 2022-06-24 | $4.92 | $5.06 | $4.79 | $4.79 | $4.79 | 2,195,057 |
| 2022-06-23 | $4.75 | $4.82 | $4.73 | $4.80 | $4.80 | 2,263,352 |
| 2022-06-22 | $4.72 | $4.85 | $4.70 | $4.75 | $4.75 | 916,207 |
| 2022-06-21 | $4.82 | $4.87 | $4.75 | $4.75 | $4.75 | 1,048,899 |
| 2022-06-17 | $4.68 | $4.85 | $4.68 | $4.75 | $4.75 | 2,043,352 |
| 2022-06-16 | $4.71 | $4.75 | $4.54 | $4.66 | $4.66 | 3,005,948 |
| 2022-06-15 | $4.74 | $4.87 | $4.73 | $4.83 | $4.83 | 1,714,159 |
| 2022-06-14 | $4.74 | $4.76 | $4.44 | $4.70 | $4.70 | 3,170,249 |
| 2022-06-13 | $5.09 | $5.09 | $4.73 | $4.74 | $4.74 | 3,670,030 |
| 2022-06-10 | $5.09 | $5.28 | $5.04 | $5.21 | $5.21 | 1,680,524 |
| 2022-06-09 | $5.26 | $5.45 | $5.20 | $5.21 | $5.21 | 1,884,268 |
| 2022-06-08 | $5.53 | $5.56 | $5.28 | $5.30 | $5.30 | 4,209,565 |
| 2022-06-07 | $5.50 | $5.60 | $5.44 | $5.57 | $5.57 | 817,970 |
| 2022-06-06 | $5.65 | $5.65 | $5.54 | $5.55 | $5.55 | 1,211,723 |
| 2022-06-03 | $5.72 | $5.74 | $5.58 | $5.61 | $5.61 | 989,106 |
| 2022-06-02 | $5.68 | $5.76 | $5.58 | $5.75 | $5.75 | 1,258,510 |
| 2022-06-01 | $5.68 | $5.80 | $5.55 | $5.68 | $5.68 | 3,347,172 |
| 2022-05-31 | $5.70 | $5.78 | $5.65 | $5.70 | $5.70 | 1,726,383 |
| 2022-05-27 | $5.68 | $5.77 | $5.57 | $5.77 | $5.77 | 1,265,826 |
| 2022-05-26 | $5.61 | $5.69 | $5.55 | $5.63 | $5.63 | 1,722,475 |
| 2022-05-25 | $5.37 | $5.61 | $5.35 | $5.57 | $5.57 | 1,611,080 |
| 2022-05-24 | $5.42 | $5.43 | $5.22 | $5.38 | $5.38 | 2,829,518 |
| 2022-05-23 | $5.61 | $5.62 | $5.37 | $5.44 | $5.44 | 2,658,874 |
| 2022-05-20 | $5.54 | $5.57 | $5.37 | $5.48 | $5.48 | 2,060,339 |
| 2022-05-19 | $5.37 | $5.60 | $5.33 | $5.49 | $5.49 | 2,189,592 |
| 2022-05-18 | $5.79 | $5.81 | $5.43 | $5.44 | $5.44 | 2,232,157 |
| 2022-05-17 | $5.68 | $5.92 | $5.66 | $5.84 | $5.84 | 2,623,972 |
| 2022-05-16 | $5.55 | $5.73 | $5.53 | $5.57 | $5.57 | 2,559,656 |
| 2022-05-13 | $5.60 | $5.75 | $5.51 | $5.56 | $5.56 | 2,845,275 |
| 2022-05-12 | $5.57 | $5.64 | $5.36 | $5.56 | $5.56 | 3,065,035 |
| 2022-05-11 | $5.97 | $6.04 | $5.57 | $5.61 | $5.61 | 5,191,436 |
| 2022-05-10 | $6.15 | $6.25 | $5.85 | $6.01 | $6.01 | 3,416,051 |
| 2022-05-09 | $6.00 | $6.22 | $5.92 | $6.04 | $6.04 | 3,093,632 |
| 2022-05-06 | $6.18 | $6.29 | $6.00 | $6.08 | $6.08 | 3,695,820 |
| 2022-05-05 | $6.29 | $6.41 | $6.17 | $6.24 | $6.24 | 3,367,764 |
| 2022-05-04 | $6.31 | $6.37 | $6.12 | $6.33 | $6.33 | 1,652,409 |
| 2022-05-03 | $6.15 | $6.35 | $6.09 | $6.26 | $6.26 | 3,018,056 |
| 2022-05-02 | $6.22 | $6.31 | $6.07 | $6.17 | $6.17 | 1,955,051 |
| 2022-04-29 | $6.34 | $6.37 | $6.14 | $6.18 | $6.18 | 2,349,474 |
| 2022-04-28 | $6.47 | $6.48 | $6.01 | $6.40 | $6.40 | 2,347,265 |
| 2022-04-27 | $6.63 | $6.64 | $6.42 | $6.45 | $6.45 | 1,633,519 |
| 2022-04-26 | $6.70 | $6.72 | $6.50 | $6.62 | $6.62 | 2,540,979 |
| 2022-04-25 | $6.50 | $6.77 | $6.42 | $6.77 | $6.77 | 3,071,881 |
| 2022-04-22 | $6.90 | $6.96 | $6.53 | $6.61 | $6.61 | 2,875,850 |
| 2022-04-21 | $7.30 | $7.41 | $6.97 | $6.98 | $6.98 | 2,641,562 |
| 2022-04-20 | $7.28 | $7.36 | $7.14 | $7.27 | $7.27 | 5,313,603 |
| 2022-04-19 | $7.39 | $7.51 | $7.26 | $7.27 | $7.27 | 1,778,938 |
| 2022-04-18 | $7.38 | $7.51 | $7.34 | $7.39 | $7.39 | 1,640,673 |
| 2022-04-14 | $7.21 | $7.61 | $7.21 | $7.48 | $7.48 | 2,272,933 |
| 2022-04-13 | $7.20 | $7.33 | $7.17 | $7.20 | $7.20 | 925,521 |
| 2022-04-12 | $7.13 | $7.25 | $7.01 | $7.13 | $7.13 | 1,317,987 |
| 2022-04-11 | $7.05 | $7.22 | $7.05 | $7.07 | $7.07 | 1,444,516 |
| 2022-04-08 | $6.84 | $7.21 | $6.84 | $7.11 | $7.11 | 2,008,966 |
| 2022-04-07 | $6.95 | $7.00 | $6.81 | $6.84 | $6.84 | 888,200 |
| 2022-04-06 | $6.86 | $7.03 | $6.68 | $6.92 | $6.92 | 1,391,900 |
| 2022-04-05 | $7.32 | $7.56 | $6.89 | $6.90 | $6.90 | 1,751,096 |
| 2022-04-04 | $7.31 | $7.35 | $7.11 | $7.27 | $7.27 | 1,120,218 |
| 2022-04-01 | $7.09 | $7.34 | $7.08 | $7.33 | $7.33 | 3,512,413 |
| 2022-03-31 | $7.10 | $7.21 | $7.02 | $7.05 | $7.05 | 3,634,695 |
| 2022-03-30 | $7.15 | $7.30 | $7.09 | $7.10 | $7.10 | 1,828,856 |
| 2022-03-29 | $7.00 | $7.26 | $6.96 | $7.17 | $7.17 | 1,473,747 |
| 2022-03-28 | $6.99 | $7.03 | $6.87 | $7.02 | $7.02 | 1,387,881 |
| 2022-03-25 | $6.84 | $7.06 | $6.79 | $7.00 | $7.00 | 2,024,002 |
| 2022-03-24 | $6.77 | $6.85 | $6.67 | $6.83 | $6.83 | 1,341,986 |
| 2022-03-23 | $6.75 | $6.79 | $6.66 | $6.75 | $6.75 | 838,839 |
| 2022-03-22 | $6.73 | $6.94 | $6.69 | $6.84 | $6.84 | 1,514,382 |
| 2022-03-21 | $6.68 | $6.81 | $6.65 | $6.72 | $6.72 | 1,242,720 |
| 2022-03-18 | $6.83 | $6.85 | $6.62 | $6.67 | $6.67 | 3,274,193 |
| 2022-03-17 | $6.71 | $6.86 | $6.70 | $6.83 | $6.83 | 1,567,112 |
| 2022-03-16 | $7.07 | $7.09 | $6.49 | $6.79 | $6.79 | 2,858,075 |
| 2022-03-15 | $6.85 | $7.08 | $6.82 | $6.94 | $6.94 | 1,416,459 |
| 2022-03-14 | $7.26 | $7.26 | $6.87 | $6.90 | $6.90 | 1,750,170 |
| 2022-03-11 | $7.28 | $7.32 | $7.17 | $7.19 | $7.19 | 1,506,046 |
| 2022-03-10 | $7.19 | $7.29 | $7.12 | $7.28 | $7.28 | 1,972,043 |
| 2022-03-09 | $7.10 | $7.36 | $7.07 | $7.30 | $7.30 | 2,847,848 |
| 2022-03-08 | $6.97 | $7.09 | $6.88 | $7.00 | $7.00 | 2,067,637 |
| 2022-03-07 | $6.99 | $7.02 | $6.84 | $6.92 | $6.92 | 1,938,104 |
| 2022-03-04 | $6.88 | $7.08 | $6.86 | $6.96 | $6.96 | 3,413,657 |
| 2022-03-03 | $6.77 | $6.99 | $6.37 | $6.99 | $6.99 | 3,880,187 |
| 2022-03-02 | $6.73 | $6.84 | $6.66 | $6.73 | $6.73 | 4,377,622 |
| 2022-03-01 | $6.85 | $6.86 | $6.65 | $6.72 | $6.72 | 2,122,246 |
| 2022-02-28 | $6.88 | $6.90 | $6.68 | $6.88 | $6.88 | 2,418,193 |
| 2022-02-25 | $6.81 | $7.00 | $6.77 | $7.00 | $7.00 | 2,343,371 |
| 2022-02-24 | $6.35 | $6.80 | $6.24 | $6.76 | $6.76 | 4,817,845 |
| 2022-02-23 | $6.59 | $6.64 | $6.35 | $6.44 | $6.44 | 3,969,017 |
| 2022-02-22 | $6.36 | $6.65 | $6.22 | $6.53 | $6.53 | 3,754,623 |
| 2022-02-18 | $6.46 | $6.71 | $6.36 | $6.40 | $6.40 | 6,143,897 |
| 2022-02-17 | $6.50 | $6.76 | $6.44 | $6.54 | $6.54 | 6,669,822 |
| 2022-02-16 | $6.21 | $6.66 | $6.20 | $6.56 | $6.56 | 4,523,417 |
| 2022-02-15 | $5.31 | $6.40 | $5.30 | $6.32 | $6.32 | 8,905,784 |
| 2022-02-14 | $5.45 | $5.60 | $5.31 | $5.39 | $5.39 | 2,299,288 |
| 2022-02-11 | $5.50 | $5.62 | $5.42 | $5.48 | $5.48 | 1,418,852 |
| 2022-02-10 | $5.44 | $5.71 | $5.40 | $5.50 | $5.50 | 1,972,767 |
| 2022-02-09 | $5.38 | $5.64 | $5.31 | $5.56 | $5.56 | 2,965,283 |
| 2022-02-08 | $5.15 | $5.36 | $5.11 | $5.33 | $5.33 | 1,747,931 |
| 2022-02-07 | $5.16 | $5.25 | $5.06 | $5.16 | $5.16 | 1,445,514 |
| 2022-02-04 | $5.20 | $5.31 | $4.88 | $5.18 | $5.18 | 2,273,288 |
| 2022-02-03 | $5.38 | $5.51 | $5.21 | $5.24 | $5.24 | 1,981,630 |
| 2022-02-02 | $5.45 | $5.47 | $5.34 | $5.42 | $5.42 | 1,874,560 |
| 2022-02-01 | $5.32 | $5.50 | $5.24 | $5.48 | $5.48 | 2,019,926 |
| 2022-01-31 | $5.17 | $5.31 | $5.17 | $5.29 | $5.29 | 1,654,496 |
| 2022-01-28 | $5.15 | $5.26 | $5.03 | $5.25 | $5.25 | 1,772,296 |
| 2022-01-27 | $5.24 | $5.28 | $5.11 | $5.15 | $5.15 | 2,295,060 |
| 2022-01-26 | $5.39 | $5.49 | $5.14 | $5.22 | $5.22 | 1,492,486 |
| 2022-01-25 | $5.22 | $5.41 | $5.12 | $5.30 | $5.30 | 1,539,698 |
| 2022-01-24 | $5.06 | $5.31 | $4.91 | $5.28 | $5.28 | 2,976,733 |
| 2022-01-21 | $5.25 | $5.31 | $5.10 | $5.20 | $5.20 | 2,653,896 |
| 2022-01-20 | $5.35 | $5.47 | $5.24 | $5.26 | $5.26 | 1,457,405 |
| 2022-01-19 | $5.48 | $5.62 | $5.32 | $5.32 | $5.32 | 3,065,445 |
| 2022-01-18 | $5.36 | $5.52 | $5.36 | $5.49 | $5.49 | 2,254,121 |
| 2022-01-14 | $5.29 | $5.42 | $5.24 | $5.41 | $5.41 | 2,495,125 |
| 2022-01-13 | $5.31 | $5.38 | $5.25 | $5.29 | $5.29 | 2,326,147 |
| 2022-01-12 | $5.39 | $5.44 | $5.24 | $5.25 | $5.25 | 1,863,269 |
| 2022-01-11 | $5.05 | $5.43 | $5.01 | $5.39 | $5.39 | 3,186,720 |
| 2022-01-10 | $5.24 | $5.28 | $5.05 | $5.10 | $5.10 | 4,610,832 |
| 2022-01-07 | $5.26 | $5.33 | $5.22 | $5.25 | $5.25 | 1,755,194 |
| 2022-01-06 | $5.23 | $5.34 | $5.21 | $5.25 | $5.25 | 3,078,179 |
| 2022-01-05 | $5.41 | $5.45 | $5.21 | $5.23 | $5.23 | 2,436,971 |
| 2022-01-04 | $5.35 | $5.48 | $5.34 | $5.41 | $5.41 | 3,219,445 |
| 2022-01-03 | $5.20 | $5.40 | $5.17 | $5.31 | $5.31 | 2,499,338 |
| 2021-12-31 | $5.09 | $5.22 | $5.09 | $5.16 | $5.16 | 1,755,795 |
| 2021-12-30 | $4.98 | $5.22 | $4.98 | $5.12 | $5.12 | 1,946,877 |
| 2021-12-29 | $5.13 | $5.13 | $5.00 | $5.08 | $5.08 | 972,421 |
| 2021-12-28 | $5.12 | $5.23 | $5.09 | $5.11 | $5.11 | 898,845 |
| 2021-12-27 | $5.16 | $5.18 | $5.05 | $5.13 | $5.13 | 670,993 |
| 2021-12-23 | $5.17 | $5.21 | $5.11 | $5.17 | $5.17 | 3,832,794 |
| 2021-12-22 | $5.00 | $5.13 | $4.95 | $5.13 | $5.13 | 1,389,833 |
| 2021-12-21 | $4.76 | $5.08 | $4.76 | $5.04 | $5.04 | 1,489,912 |
| 2021-12-20 | $4.83 | $4.86 | $4.65 | $4.72 | $4.72 | 3,212,787 |
| 2021-12-17 | $4.78 | $4.97 | $4.65 | $4.92 | $4.92 | 3,497,642 |
| 2021-12-16 | $5.05 | $5.14 | $4.83 | $4.85 | $4.85 | 4,168,514 |
| 2021-12-15 | $5.20 | $5.24 | $4.90 | $5.04 | $5.04 | 4,603,012 |
| 2021-12-14 | $5.44 | $5.46 | $5.20 | $5.20 | $5.20 | 4,599,055 |
| 2021-12-13 | $5.53 | $5.59 | $5.41 | $5.48 | $5.48 | 1,954,378 |
| 2021-12-10 | $5.92 | $5.95 | $5.58 | $5.59 | $5.59 | 3,097,576 |
| 2021-12-09 | $5.98 | $6.04 | $5.86 | $5.87 | $5.87 | 1,626,036 |
| 2021-12-08 | $5.95 | $6.08 | $5.88 | $5.95 | $5.95 | 1,290,090 |
| 2021-12-07 | $6.01 | $6.18 | $5.94 | $5.97 | $5.97 | 1,155,223 |
| 2021-12-06 | $5.88 | $6.04 | $5.79 | $5.95 | $5.95 | 4,745,536 |
| 2021-12-03 | $6.02 | $6.04 | $5.73 | $5.81 | $5.81 | 2,213,984 |
| 2021-12-02 | $5.76 | $6.01 | $5.65 | $5.98 | $5.98 | 1,494,205 |
| 2021-12-01 | $6.00 | $6.06 | $5.64 | $5.69 | $5.69 | 6,090,149 |
| 2021-11-30 | $6.24 | $6.31 | $5.84 | $5.86 | $5.86 | 6,260,194 |
| 2021-11-29 | $6.43 | $6.46 | $6.21 | $6.30 | $6.30 | 4,025,275 |
| 2021-11-26 | $6.24 | $6.36 | $5.99 | $6.33 | $6.33 | 5,430,856 |
| 2021-11-24 | $6.45 | $6.59 | $6.37 | $6.55 | $6.55 | 1,705,673 |
| 2021-11-23 | $6.37 | $6.51 | $6.35 | $6.45 | $6.45 | 1,921,216 |
| 2021-11-22 | $6.66 | $6.68 | $6.39 | $6.40 | $6.40 | 1,652,359 |
| 2021-11-19 | $6.83 | $6.92 | $6.58 | $6.65 | $6.65 | 2,096,467 |
| 2021-11-18 | $7.01 | $7.08 | $6.73 | $6.87 | $6.87 | 2,001,575 |
| 2021-11-17 | $6.92 | $7.01 | $6.80 | $7.00 | $7.00 | 1,237,967 |
| 2021-11-16 | $6.93 | $6.96 | $6.77 | $6.92 | $6.92 | 1,423,671 |
| 2021-11-15 | $7.20 | $7.20 | $6.91 | $6.96 | $6.96 | 1,788,480 |
| 2021-11-12 | $7.07 | $7.34 | $7.03 | $7.17 | $7.17 | 2,366,264 |
| 2021-11-11 | $7.15 | $7.15 | $6.96 | $7.07 | $7.07 | 1,788,156 |
| 2021-11-10 | $7.17 | $7.37 | $7.13 | $7.14 | $7.14 | 2,039,912 |
| 2021-11-09 | $7.26 | $7.48 | $7.18 | $7.18 | $7.18 | 2,216,611 |
| 2021-11-08 | $7.62 | $7.70 | $7.25 | $7.29 | $7.29 | 3,279,134 |
| 2021-11-05 | $6.82 | $7.65 | $6.79 | $7.57 | $7.57 | 8,198,730 |
| 2021-11-04 | $6.75 | $6.86 | $6.60 | $6.62 | $6.62 | 2,697,427 |
| 2021-11-03 | $6.50 | $6.83 | $6.50 | $6.63 | $6.63 | 3,080,534 |
| 2021-11-02 | $6.84 | $7.08 | $6.52 | $6.59 | $6.59 | 2,286,162 |
| 2021-11-01 | $6.50 | $6.87 | $6.47 | $6.86 | $6.86 | 7,605,929 |
| 2021-10-29 | $6.72 | $6.76 | $6.44 | $6.50 | $6.50 | 7,026,419 |
| 2021-10-28 | $6.50 | $6.70 | $6.45 | $6.69 | $6.69 | 2,323,523 |
| 2021-10-27 | $6.46 | $6.68 | $6.43 | $6.53 | $6.53 | 1,188,006 |
| 2021-10-26 | $6.62 | $6.64 | $6.44 | $6.50 | $6.50 | 1,444,648 |
| 2021-10-25 | $6.59 | $6.66 | $6.53 | $6.63 | $6.63 | 1,179,871 |
| 2021-10-22 | $6.69 | $6.80 | $6.60 | $6.63 | $6.63 | 967,512 |
| 2021-10-21 | $6.68 | $6.78 | $6.61 | $6.74 | $6.74 | 1,874,440 |
| 2021-10-20 | $6.87 | $6.96 | $6.70 | $6.71 | $6.71 | 2,103,572 |
| 2021-10-19 | $6.58 | $6.82 | $6.56 | $6.80 | $6.80 | 1,192,583 |
| 2021-10-18 | $6.55 | $6.64 | $6.45 | $6.62 | $6.62 | 810,198 |
| 2021-10-15 | $6.70 | $6.70 | $6.54 | $6.60 | $6.60 | 1,273,028 |
| 2021-10-14 | $6.70 | $6.78 | $6.59 | $6.61 | $6.61 | 967,595 |
| 2021-10-13 | $6.84 | $6.85 | $6.60 | $6.63 | $6.63 | 2,215,666 |
| 2021-10-12 | $7.01 | $7.08 | $6.75 | $6.84 | $6.84 | 3,236,921 |
| 2021-10-11 | $6.79 | $7.13 | $6.77 | $7.01 | $7.01 | 3,194,302 |
| 2021-10-08 | $6.38 | $6.77 | $6.36 | $6.75 | $6.75 | 3,264,165 |
| 2021-10-07 | $6.39 | $6.54 | $6.35 | $6.38 | $6.38 | 2,015,614 |
| 2021-10-06 | $6.29 | $6.39 | $6.17 | $6.35 | $6.35 | 2,091,413 |
| 2021-10-05 | $6.44 | $6.47 | $6.29 | $6.39 | $6.39 | 2,210,454 |
| 2021-10-04 | $6.45 | $6.52 | $6.34 | $6.41 | $6.41 | 3,217,544 |
| 2021-10-01 | $6.38 | $6.43 | $6.18 | $6.40 | $6.40 | 3,113,242 |
| 2021-09-30 | $6.23 | $6.36 | $6.13 | $6.30 | $6.30 | 4,656,832 |
| 2021-09-29 | $6.13 | $6.42 | $6.10 | $6.27 | $6.27 | 13,874,016 |
| 2021-09-28 | $5.62 | $6.16 | $5.50 | $6.00 | $6.00 | 8,599,243 |
| 2021-09-27 | $5.86 | $6.18 | $5.86 | $6.14 | $6.14 | 2,560,044 |
| 2021-09-24 | $6.07 | $6.11 | $5.66 | $5.87 | $5.87 | 5,336,007 |
| 2021-09-23 | $6.75 | $6.75 | $6.22 | $6.23 | $6.23 | 3,316,270 |
| 2021-09-22 | $6.62 | $6.75 | $6.53 | $6.67 | $6.67 | 1,217,113 |
| 2021-09-21 | $6.50 | $6.64 | $6.45 | $6.55 | $6.55 | 1,191,889 |
| 2021-09-20 | $6.48 | $6.54 | $6.33 | $6.44 | $6.44 | 2,163,773 |
| 2021-09-17 | $6.56 | $6.70 | $6.51 | $6.62 | $6.62 | 2,837,658 |
| 2021-09-16 | $6.56 | $6.61 | $6.49 | $6.56 | $6.56 | 901,522 |
| 2021-09-15 | $6.55 | $6.58 | $6.37 | $6.55 | $6.55 | 1,301,017 |
| 2021-09-14 | $6.75 | $6.79 | $6.54 | $6.56 | $6.56 | 1,162,112 |
| 2021-09-13 | $6.82 | $6.87 | $6.70 | $6.75 | $6.75 | 698,321 |
| 2021-09-10 | $6.89 | $6.91 | $6.70 | $6.74 | $6.74 | 1,081,930 |
| 2021-09-09 | $6.66 | $7.01 | $6.63 | $6.85 | $6.85 | 1,445,551 |
| 2021-09-08 | $6.85 | $6.89 | $6.68 | $6.72 | $6.72 | 1,888,339 |
| 2021-09-07 | $6.91 | $7.00 | $6.76 | $6.89 | $6.89 | 1,382,729 |
| 2021-09-03 | $7.07 | $7.07 | $6.81 | $6.95 | $6.95 | 1,198,315 |
| 2021-09-02 | $7.19 | $7.26 | $7.12 | $7.12 | $7.12 | 742,999 |
| 2021-09-01 | $7.27 | $7.36 | $7.09 | $7.14 | $7.14 | 1,570,324 |
| 2021-08-31 | $6.85 | $7.36 | $6.76 | $7.30 | $7.30 | 4,525,736 |
| 2021-08-30 | $6.90 | $6.90 | $6.75 | $6.84 | $6.84 | 849,561 |
| 2021-08-27 | $6.54 | $6.90 | $6.52 | $6.83 | $6.83 | 1,117,905 |
| 2021-08-26 | $6.64 | $6.72 | $6.53 | $6.54 | $6.54 | 747,583 |
| 2021-08-25 | $6.73 | $6.79 | $6.65 | $6.68 | $6.68 | 724,174 |
| 2021-08-24 | $6.50 | $6.76 | $6.50 | $6.73 | $6.73 | 1,046,022 |
| 2021-08-23 | $6.45 | $6.53 | $6.34 | $6.50 | $6.50 | 879,037 |
| 2021-08-20 | $6.36 | $6.41 | $6.25 | $6.39 | $6.39 | 1,176,492 |
| 2021-08-19 | $6.31 | $6.41 | $6.19 | $6.39 | $6.39 | 1,696,413 |
| 2021-08-18 | $6.50 | $6.57 | $6.38 | $6.39 | $6.39 | 1,050,093 |
| 2021-08-17 | $6.45 | $6.58 | $6.40 | $6.51 | $6.51 | 1,242,196 |
| 2021-08-16 | $6.56 | $6.59 | $6.49 | $6.55 | $6.55 | 1,015,467 |
| 2021-08-13 | $6.62 | $6.67 | $6.54 | $6.60 | $6.60 | 749,696 |
| 2021-08-12 | $6.64 | $6.67 | $6.52 | $6.62 | $6.62 | 1,188,374 |
| 2021-08-11 | $6.60 | $6.66 | $6.51 | $6.64 | $6.64 | 1,104,655 |
| 2021-08-10 | $6.75 | $6.84 | $6.57 | $6.63 | $6.63 | 2,278,999 |
| 2021-08-09 | $6.88 | $6.89 | $6.50 | $6.79 | $6.79 | 2,301,636 |
| 2021-08-06 | $7.14 | $7.20 | $6.52 | $7.00 | $7.00 | 3,807,896 |
| 2021-08-05 | $7.26 | $7.34 | $7.07 | $7.30 | $7.30 | 3,040,171 |
| 2021-08-04 | $7.28 | $7.35 | $7.09 | $7.20 | $7.20 | 1,563,674 |
| 2021-08-03 | $7.55 | $7.56 | $7.35 | $7.39 | $7.39 | 1,210,744 |
| 2021-08-02 | $7.51 | $7.74 | $7.36 | $7.50 | $7.50 | 1,342,730 |
| 2021-07-30 | $7.65 | $7.72 | $7.44 | $7.52 | $7.52 | 1,363,622 |
| 2021-07-29 | $7.74 | $7.82 | $7.59 | $7.72 | $7.72 | 991,613 |
| 2021-07-28 | $7.79 | $7.85 | $7.54 | $7.69 | $7.69 | 1,009,468 |
| 2021-07-27 | $7.89 | $7.89 | $7.57 | $7.77 | $7.77 | 1,023,459 |
| 2021-07-26 | $7.84 | $7.92 | $7.68 | $7.89 | $7.89 | 1,239,291 |
| 2021-07-23 | $7.84 | $7.87 | $7.68 | $7.80 | $7.80 | 835,583 |
| 2021-07-22 | $8.24 | $8.27 | $7.78 | $7.83 | $7.83 | 1,158,061 |
| 2021-07-21 | $8.24 | $8.44 | $8.21 | $8.28 | $8.28 | 1,572,939 |
| 2021-07-20 | $7.84 | $8.35 | $7.83 | $8.16 | $8.16 | 1,734,542 |
| 2021-07-19 | $7.89 | $8.04 | $7.67 | $7.86 | $7.86 | 1,479,951 |
| 2021-07-16 | $8.43 | $8.48 | $8.15 | $8.16 | $8.16 | 1,205,559 |
| 2021-07-15 | $8.23 | $8.44 | $8.09 | $8.34 | $8.34 | 1,610,810 |
| 2021-07-14 | $8.48 | $8.55 | $8.24 | $8.28 | $8.28 | 1,049,830 |
| 2021-07-13 | $8.62 | $8.79 | $8.38 | $8.43 | $8.43 | 1,197,481 |
| 2021-07-12 | $8.50 | $8.59 | $8.21 | $8.59 | $8.59 | 1,137,231 |
| 2021-07-09 | $8.29 | $8.49 | $8.20 | $8.39 | $8.39 | 990,923 |
| 2021-07-08 | $7.92 | $8.35 | $7.83 | $8.17 | $8.17 | 1,016,121 |
| 2021-07-07 | $8.07 | $8.21 | $7.93 | $8.09 | $8.09 | 1,127,003 |
| 2021-07-06 | $8.17 | $8.20 | $7.94 | $8.14 | $8.14 | 1,797,676 |
| 2021-07-02 | $8.17 | $8.32 | $8.12 | $8.24 | $8.24 | 611,074 |
| 2021-07-01 | $8.00 | $8.19 | $7.91 | $8.17 | $8.17 | 2,198,780 |
| 2021-06-30 | $8.14 | $8.27 | $7.86 | $7.90 | $7.90 | 3,598,784 |
| 2021-06-29 | $8.48 | $8.93 | $8.21 | $8.23 | $8.23 | 5,283,542 |
| 2021-06-28 | $8.39 | $8.51 | $8.26 | $8.48 | $8.48 | 955,881 |
| 2021-06-25 | $8.58 | $8.63 | $8.27 | $8.30 | $8.30 | 2,895,522 |
| 2021-06-24 | $8.76 | $8.79 | $8.48 | $8.62 | $8.62 | 676,912 |
| 2021-06-23 | $8.73 | $8.83 | $8.64 | $8.73 | $8.73 | 1,024,426 |
| 2021-06-22 | $8.39 | $8.63 | $8.27 | $8.60 | $8.60 | 1,120,710 |
| 2021-06-21 | $8.39 | $8.49 | $8.20 | $8.42 | $8.42 | 2,726,112 |
| 2021-06-18 | $8.64 | $8.66 | $8.27 | $8.33 | $8.33 | 1,899,174 |
| 2021-06-17 | $8.83 | $8.95 | $8.50 | $8.74 | $8.74 | 2,591,017 |
| 2021-06-16 | $8.76 | $8.85 | $8.62 | $8.75 | $8.75 | 2,318,241 |
| 2021-06-15 | $8.57 | $8.90 | $8.56 | $8.74 | $8.74 | 3,677,443 |
| 2021-06-14 | $8.54 | $8.74 | $8.32 | $8.57 | $8.57 | 2,557,128 |
| 2021-06-11 | $7.76 | $8.51 | $7.74 | $8.49 | $8.49 | 6,333,915 |
| 2021-06-10 | $7.32 | $7.51 | $7.22 | $7.30 | $7.30 | 1,409,890 |
| 2021-06-09 | $7.00 | $7.42 | $6.98 | $7.30 | $7.30 | 2,084,222 |
| 2021-06-08 | $6.80 | $7.00 | $6.77 | $6.88 | $6.88 | 1,450,775 |
| 2021-06-07 | $6.80 | $6.88 | $6.77 | $6.80 | $6.80 | 886,930 |
| 2021-06-04 | $6.98 | $7.01 | $6.77 | $6.79 | $6.79 | 949,404 |
| 2021-06-03 | $7.13 | $7.14 | $6.93 | $6.94 | $6.94 | 1,386,451 |
| 2021-06-02 | $7.28 | $7.33 | $7.17 | $7.20 | $7.20 | 979,010 |
| 2021-06-01 | $6.81 | $7.29 | $6.78 | $7.22 | $7.22 | 1,723,652 |
| 2021-05-28 | $6.84 | $6.86 | $6.73 | $6.74 | $6.74 | 1,130,636 |
| 2021-05-27 | $6.90 | $6.91 | $6.83 | $6.84 | $6.84 | 963,516 |
| 2021-05-26 | $6.81 | $6.93 | $6.72 | $6.83 | $6.83 | 1,044,845 |
| 2021-05-25 | $6.90 | $6.95 | $6.77 | $6.77 | $6.77 | 1,830,824 |
| 2021-05-24 | $6.86 | $6.96 | $6.82 | $6.88 | $6.88 | 922,644 |
| 2021-05-21 | $6.88 | $7.02 | $6.80 | $6.85 | $6.85 | 1,534,276 |
| 2021-05-20 | $6.85 | $6.92 | $6.67 | $6.83 | $6.83 | 2,049,332 |
| 2021-05-19 | $7.11 | $7.11 | $6.83 | $6.87 | $6.87 | 1,819,484 |
| 2021-05-18 | $7.15 | $7.27 | $7.08 | $7.13 | $7.13 | 1,080,107 |
| 2021-05-17 | $7.10 | $7.26 | $7.01 | $7.13 | $7.13 | 1,072,419 |
| 2021-05-14 | $7.08 | $7.16 | $6.97 | $7.14 | $7.14 | 1,212,219 |
| 2021-05-13 | $6.98 | $7.06 | $6.85 | $7.00 | $7.00 | 1,699,852 |
| 2021-05-12 | $7.12 | $7.21 | $6.91 | $6.99 | $6.99 | 1,860,911 |
| 2021-05-11 | $7.40 | $7.50 | $7.09 | $7.14 | $7.14 | 1,420,879 |
| 2021-05-10 | $7.43 | $7.74 | $7.30 | $7.57 | $7.57 | 2,088,276 |
| 2021-05-07 | $6.54 | $7.39 | $6.54 | $7.32 | $7.32 | 3,909,058 |
| 2021-05-06 | $6.57 | $6.70 | $6.47 | $6.60 | $6.60 | 2,316,888 |
| 2021-05-05 | $6.59 | $6.70 | $6.54 | $6.60 | $6.60 | 632,896 |
| 2021-05-04 | $6.71 | $6.78 | $6.47 | $6.61 | $6.61 | 2,009,843 |
| 2021-05-03 | $6.61 | $6.82 | $6.61 | $6.76 | $6.76 | 812,527 |
| 2021-04-30 | $6.59 | $6.66 | $6.50 | $6.54 | $6.54 | 1,021,155 |
| 2021-04-29 | $6.48 | $6.76 | $6.47 | $6.65 | $6.65 | 940,792 |
| 2021-04-28 | $6.60 | $6.60 | $6.43 | $6.44 | $6.44 | 549,679 |
| 2021-04-27 | $6.62 | $6.66 | $6.54 | $6.61 | $6.61 | 744,232 |
| 2021-04-26 | $6.57 | $6.69 | $6.54 | $6.62 | $6.62 | 849,257 |
| 2021-04-23 | $6.52 | $6.58 | $6.40 | $6.48 | $6.48 | 962,626 |
| 2021-04-22 | $6.60 | $6.73 | $6.50 | $6.51 | $6.51 | 701,658 |
| 2021-04-21 | $6.42 | $6.65 | $6.39 | $6.62 | $6.62 | 733,878 |
| 2021-04-20 | $6.51 | $6.51 | $6.35 | $6.44 | $6.44 | 1,135,518 |
| 2021-04-19 | $6.78 | $6.80 | $6.44 | $6.54 | $6.54 | 1,091,204 |
| 2021-04-16 | $6.83 | $6.94 | $6.72 | $6.79 | $6.79 | 936,903 |
| 2021-04-15 | $6.78 | $6.81 | $6.69 | $6.77 | $6.77 | 738,210 |
| 2021-04-14 | $6.85 | $6.97 | $6.69 | $6.76 | $6.76 | 662,443 |
| 2021-04-13 | $6.69 | $6.83 | $6.69 | $6.80 | $6.80 | 1,423,223 |
| 2021-04-12 | $6.74 | $6.80 | $6.69 | $6.70 | $6.70 | 948,171 |
| 2021-04-09 | $7.05 | $7.10 | $6.69 | $6.71 | $6.71 | 1,154,039 |
| 2021-04-08 | $6.73 | $7.12 | $6.69 | $7.04 | $7.04 | 1,993,471 |
| 2021-04-07 | $6.71 | $6.90 | $6.60 | $6.72 | $6.72 | 1,641,766 |
| 2021-04-06 | $6.32 | $6.74 | $6.32 | $6.69 | $6.69 | 2,583,964 |
| 2021-04-05 | $6.44 | $6.53 | $6.26 | $6.30 | $6.30 | 1,861,635 |
| 2021-04-01 | $6.00 | $6.39 | $5.91 | $6.36 | $6.36 | 1,781,467 |
| 2021-03-31 | $6.22 | $6.36 | $5.99 | $6.05 | $6.05 | 3,917,102 |
| 2021-03-30 | $6.03 | $6.28 | $6.03 | $6.19 | $6.19 | 1,552,822 |
| 2021-03-29 | $6.06 | $6.30 | $5.93 | $5.99 | $5.99 | 1,164,643 |
| 2021-03-26 | $6.02 | $6.12 | $5.93 | $6.09 | $6.09 | 1,233,801 |
| 2021-03-25 | $5.65 | $6.08 | $5.59 | $5.93 | $5.93 | 2,617,002 |
| 2021-03-24 | $5.84 | $6.02 | $5.63 | $5.64 | $5.64 | 1,305,699 |
| 2021-03-23 | $5.96 | $6.05 | $5.70 | $5.77 | $5.77 | 1,759,052 |
| 2021-03-22 | $6.32 | $6.33 | $5.96 | $6.05 | $6.05 | 1,316,365 |
| 2021-03-19 | $6.27 | $6.40 | $6.08 | $6.33 | $6.33 | 4,088,209 |
| 2021-03-18 | $6.48 | $6.51 | $6.17 | $6.24 | $6.24 | 1,480,218 |
| 2021-03-17 | $6.37 | $6.50 | $6.05 | $6.45 | $6.45 | 1,831,811 |
| 2021-03-16 | $6.68 | $6.80 | $6.44 | $6.45 | $6.45 | 2,080,416 |
| 2021-03-15 | $6.54 | $6.84 | $6.38 | $6.81 | $6.81 | 3,727,411 |
| 2021-03-12 | $6.27 | $6.58 | $6.21 | $6.47 | $6.47 | 1,832,303 |
| 2021-03-11 | $6.19 | $6.29 | $6.13 | $6.23 | $6.23 | 1,258,039 |
| 2021-03-10 | $6.05 | $6.30 | $6.04 | $6.15 | $6.15 | 1,573,594 |
| 2021-03-09 | $6.24 | $6.29 | $5.99 | $6.02 | $6.02 | 1,428,771 |
| 2021-03-08 | $5.97 | $6.22 | $5.91 | $6.19 | $6.19 | 2,034,796 |
| 2021-03-05 | $5.80 | $5.94 | $5.61 | $5.93 | $5.93 | 1,434,221 |
| 2021-03-04 | $5.96 | $6.01 | $5.59 | $5.77 | $5.77 | 2,365,684 |
| 2021-03-03 | $5.70 | $6.19 | $5.64 | $6.05 | $6.05 | 2,315,248 |
| 2021-03-02 | $5.64 | $5.79 | $5.43 | $5.72 | $5.72 | 2,276,940 |
| 2021-03-01 | $5.91 | $5.99 | $5.55 | $5.70 | $5.70 | 2,614,628 |
| 2021-02-26 | $5.97 | $6.22 | $5.56 | $5.82 | $5.82 | 3,275,968 |
| 2021-02-25 | $5.72 | $6.24 | $5.54 | $5.82 | $5.82 | 5,157,146 |
| 2021-02-24 | $4.97 | $5.18 | $4.89 | $4.91 | $4.91 | 3,874,966 |
| 2021-02-23 | $5.03 | $5.06 | $4.76 | $4.94 | $4.94 | 2,779,275 |
| 2021-02-22 | $4.99 | $5.11 | $4.99 | $5.09 | $5.09 | 1,269,774 |
| 2021-02-19 | $4.97 | $5.05 | $4.91 | $5.05 | $5.05 | 847,865 |
| 2021-02-18 | $5.19 | $5.24 | $4.95 | $4.95 | $4.95 | 1,194,916 |
| 2021-02-17 | $5.11 | $5.32 | $5.11 | $5.22 | $5.22 | 1,178,869 |
| 2021-02-16 | $5.22 | $5.29 | $5.08 | $5.11 | $5.11 | 1,075,915 |
| 2021-02-12 | $5.24 | $5.27 | $5.11 | $5.20 | $5.20 | 955,407 |
| 2021-02-11 | $5.22 | $5.46 | $5.18 | $5.26 | $5.26 | 790,395 |
| 2021-02-10 | $5.34 | $5.43 | $5.16 | $5.18 | $5.18 | 889,388 |
| 2021-02-09 | $5.33 | $5.37 | $5.13 | $5.32 | $5.32 | 917,908 |
| 2021-02-08 | $5.39 | $5.55 | $5.28 | $5.36 | $5.36 | 1,088,157 |
| 2021-02-05 | $5.50 | $5.51 | $5.26 | $5.33 | $5.33 | 1,060,964 |
| 2021-02-04 | $5.07 | $5.47 | $5.07 | $5.45 | $5.45 | 1,243,278 |
| 2021-02-03 | $5.06 | $5.14 | $4.97 | $5.07 | $5.07 | 1,052,296 |
| 2021-02-02 | $5.09 | $5.16 | $5.01 | $5.05 | $5.05 | 1,226,069 |
| 2021-02-01 | $4.96 | $5.08 | $4.83 | $5.02 | $5.02 | 1,784,238 |
| 2021-01-29 | $4.90 | $5.12 | $4.88 | $4.94 | $4.94 | 1,468,338 |
| 2021-01-28 | $5.33 | $5.38 | $4.88 | $4.90 | $4.90 | 2,317,098 |
| 2021-01-27 | $5.10 | $5.88 | $5.10 | $5.29 | $5.29 | 4,494,959 |
| 2021-01-26 | $5.18 | $5.27 | $5.02 | $5.22 | $5.22 | 1,401,882 |
| 2021-01-25 | $4.59 | $5.23 | $4.57 | $5.11 | $5.11 | 2,656,769 |
| 2021-01-22 | $4.50 | $4.93 | $4.47 | $4.91 | $4.91 | 1,422,152 |
| 2021-01-21 | $4.58 | $4.63 | $4.45 | $4.58 | $4.58 | 1,224,650 |
| 2021-01-20 | $4.49 | $4.61 | $4.48 | $4.59 | $4.59 | 2,132,917 |
| 2021-01-19 | $4.67 | $4.67 | $4.42 | $4.50 | $4.50 | 4,627,660 |
| 2021-01-15 | $4.80 | $4.81 | $4.59 | $4.59 | $4.59 | 2,010,485 |
| 2021-01-14 | $4.85 | $4.92 | $4.77 | $4.80 | $4.80 | 1,177,729 |
| 2021-01-13 | $4.45 | $4.87 | $4.42 | $4.83 | $4.83 | 2,825,972 |
| 2021-01-12 | $4.20 | $4.46 | $4.20 | $4.45 | $4.45 | 1,585,170 |
| 2021-01-11 | $4.28 | $4.38 | $4.15 | $4.21 | $4.21 | 1,012,824 |
| 2021-01-08 | $4.53 | $4.53 | $4.27 | $4.36 | $4.36 | 905,394 |
| 2021-01-07 | $4.57 | $4.62 | $4.41 | $4.46 | $4.46 | 1,545,758 |
| 2021-01-06 | $4.42 | $4.78 | $4.40 | $4.56 | $4.56 | 2,099,081 |
| 2021-01-05 | $4.25 | $4.45 | $4.25 | $4.39 | $4.39 | 1,286,971 |
| 2021-01-04 | $4.45 | $4.47 | $4.20 | $4.21 | $4.21 | 1,295,590 |
| 2020-12-31 | $4.35 | $4.46 | $4.31 | $4.43 | $4.43 | 1,158,894 |
| 2020-12-30 | $4.40 | $4.49 | $4.35 | $4.37 | $4.37 | 914,398 |
| 2020-12-29 | $4.38 | $4.43 | $4.29 | $4.40 | $4.40 | 2,869,129 |
| 2020-12-28 | $4.27 | $4.45 | $4.25 | $4.34 | $4.34 | 1,372,054 |
| 2020-12-24 | $4.42 | $4.43 | $4.15 | $4.21 | $4.21 | 611,243 |
| 2020-12-23 | $4.28 | $4.44 | $4.19 | $4.37 | $4.37 | 1,840,076 |
| 2020-12-22 | $4.10 | $4.28 | $4.10 | $4.24 | $4.24 | 1,218,030 |
| 2020-12-21 | $4.16 | $4.17 | $4.00 | $4.12 | $4.12 | 1,624,162 |
| 2020-12-18 | $4.42 | $4.46 | $4.25 | $4.25 | $4.25 | 2,422,154 |
| 2020-12-17 | $4.29 | $4.49 | $4.26 | $4.42 | $4.42 | 1,639,294 |
| 2020-12-16 | $4.25 | $4.33 | $4.17 | $4.22 | $4.22 | 1,979,489 |
| 2020-12-15 | $4.13 | $4.23 | $4.05 | $4.22 | $4.22 | 782,144 |
| 2020-12-14 | $4.11 | $4.16 | $3.97 | $4.10 | $4.10 | 1,414,930 |
| 2020-12-11 | $4.20 | $4.28 | $3.97 | $4.01 | $4.01 | 1,256,195 |
| 2020-12-10 | $4.20 | $4.26 | $4.15 | $4.25 | $4.25 | 1,359,290 |
| 2020-12-09 | $4.44 | $4.46 | $4.14 | $4.24 | $4.24 | 1,952,888 |
| 2020-12-08 | $4.35 | $4.48 | $4.34 | $4.45 | $4.45 | 1,741,835 |
| 2020-12-07 | $4.42 | $4.56 | $4.31 | $4.39 | $4.39 | 1,393,511 |
| 2020-12-04 | $4.40 | $4.45 | $4.31 | $4.44 | $4.44 | 1,265,855 |
| 2020-12-03 | $4.19 | $4.45 | $4.19 | $4.35 | $4.35 | 1,783,148 |
| 2020-12-02 | $4.20 | $4.27 | $4.00 | $4.26 | $4.26 | 2,673,777 |
| 2020-12-01 | $4.35 | $4.63 | $4.30 | $4.45 | $4.45 | 2,505,156 |
| 2020-11-30 | $4.47 | $4.52 | $4.22 | $4.24 | $4.24 | 2,043,089 |
| 2020-11-27 | $4.37 | $4.46 | $4.35 | $4.43 | $4.43 | 609,108 |
| 2020-11-25 | $4.69 | $4.73 | $4.33 | $4.38 | $4.38 | 1,408,526 |
| 2020-11-24 | $4.29 | $4.83 | $4.26 | $4.76 | $4.76 | 6,207,066 |
| 2020-11-23 | $4.00 | $4.24 | $3.98 | $4.18 | $4.18 | 1,512,030 |
| 2020-11-20 | $3.98 | $4.02 | $3.94 | $3.99 | $3.99 | 921,531 |
| 2020-11-19 | $4.10 | $4.10 | $3.98 | $4.04 | $4.04 | 1,246,958 |
| 2020-11-18 | $4.15 | $4.20 | $4.10 | $4.10 | $4.10 | 1,457,564 |
| 2020-11-17 | $3.92 | $4.15 | $3.84 | $4.14 | $4.14 | 1,426,945 |
| 2020-11-16 | $4.23 | $4.25 | $3.89 | $3.99 | $3.99 | 3,783,926 |
| 2020-11-13 | $3.84 | $4.11 | $3.84 | $4.04 | $4.04 | 1,939,536 |
| 2020-11-12 | $4.13 | $4.18 | $3.77 | $3.81 | $3.81 | 3,062,273 |
| 2020-11-11 | $3.96 | $4.11 | $3.76 | $4.11 | $4.11 | 3,392,510 |
| 2020-11-10 | $3.86 | $4.37 | $3.77 | $4.00 | $4.00 | 5,488,012 |
| 2020-11-09 | $3.03 | $4.12 | $3.03 | $3.90 | $3.90 | 9,307,878 |
| 2020-11-06 | $2.81 | $2.91 | $2.75 | $2.76 | $2.76 | 1,514,798 |
| 2020-11-05 | $2.87 | $2.94 | $2.55 | $2.75 | $2.75 | 6,216,523 |
| 2020-11-04 | $3.11 | $3.25 | $3.08 | $3.09 | $3.09 | 1,980,776 |
| 2020-11-03 | $3.11 | $3.21 | $3.11 | $3.21 | $3.21 | 1,846,632 |
| 2020-11-02 | $2.99 | $3.08 | $2.95 | $3.08 | $3.08 | 1,077,607 |
| 2020-10-30 | $2.99 | $3.02 | $2.90 | $2.94 | $2.94 | 1,797,752 |
| 2020-10-29 | $3.20 | $3.28 | $2.98 | $3.00 | $3.00 | 3,344,745 |
| 2020-10-28 | $3.19 | $3.31 | $3.13 | $3.23 | $3.23 | 2,113,575 |
| 2020-10-27 | $3.34 | $3.34 | $3.24 | $3.31 | $3.31 | 1,518,815 |
| 2020-10-26 | $3.39 | $3.43 | $3.28 | $3.34 | $3.34 | 2,117,308 |
| 2020-10-23 | $3.29 | $3.56 | $3.27 | $3.45 | $3.45 | 2,055,687 |
| 2020-10-22 | $3.00 | $3.30 | $2.96 | $3.29 | $3.29 | 3,076,797 |
| 2020-10-21 | $2.94 | $3.01 | $2.90 | $3.00 | $3.00 | 1,496,762 |
| 2020-10-20 | $2.91 | $2.97 | $2.89 | $2.94 | $2.94 | 1,451,108 |
| 2020-10-19 | $2.91 | $2.97 | $2.87 | $2.89 | $2.89 | 1,091,583 |
| 2020-10-16 | $2.88 | $3.09 | $2.88 | $2.91 | $2.91 | 3,124,436 |
| 2020-10-15 | $2.81 | $2.92 | $2.77 | $2.90 | $2.90 | 1,088,133 |
| 2020-10-14 | $2.84 | $2.88 | $2.82 | $2.86 | $2.86 | 835,911 |
| 2020-10-13 | $2.72 | $2.82 | $2.65 | $2.81 | $2.81 | 1,121,386 |
| 2020-10-12 | $2.79 | $2.82 | $2.72 | $2.76 | $2.76 | 1,023,089 |
| 2020-10-09 | $2.88 | $2.92 | $2.80 | $2.80 | $2.80 | 988,838 |
| 2020-10-08 | $2.80 | $2.89 | $2.77 | $2.86 | $2.86 | 1,651,158 |
| 2020-10-07 | $2.71 | $2.82 | $2.68 | $2.78 | $2.78 | 1,374,543 |
| 2020-10-06 | $2.70 | $2.83 | $2.69 | $2.69 | $2.69 | 1,718,803 |
| 2020-10-05 | $2.62 | $2.72 | $2.62 | $2.69 | $2.69 | 1,131,465 |
| 2020-10-02 | $2.48 | $2.69 | $2.45 | $2.60 | $2.60 | 2,607,066 |
| 2020-10-01 | $2.57 | $2.63 | $2.51 | $2.55 | $2.55 | 1,813,841 |
| 2020-09-30 | $2.52 | $2.65 | $2.52 | $2.54 | $2.54 | 1,513,406 |
| 2020-09-29 | $2.53 | $2.58 | $2.42 | $2.55 | $2.55 | 1,729,111 |
| 2020-09-28 | $2.51 | $2.58 | $2.48 | $2.52 | $2.52 | 1,602,563 |
| 2020-09-25 | $2.44 | $2.55 | $2.44 | $2.48 | $2.48 | 1,718,845 |
| 2020-09-24 | $2.50 | $2.56 | $2.41 | $2.46 | $2.46 | 1,306,344 |
| 2020-09-23 | $2.76 | $2.85 | $2.49 | $2.49 | $2.49 | 4,103,330 |
| 2020-09-22 | $2.76 | $2.79 | $2.70 | $2.74 | $2.74 | 1,525,755 |
| 2020-09-21 | $2.69 | $2.79 | $2.60 | $2.75 | $2.75 | 2,803,779 |
| 2020-09-18 | $2.78 | $2.81 | $2.71 | $2.78 | $2.78 | 3,321,778 |
| 2020-09-17 | $2.81 | $2.83 | $2.66 | $2.76 | $2.76 | 1,408,062 |
| 2020-09-16 | $3.00 | $3.00 | $2.83 | $2.83 | $2.83 | 1,325,218 |
| 2020-09-15 | $2.90 | $3.05 | $2.88 | $2.96 | $2.96 | 1,180,180 |
| 2020-09-14 | $2.79 | $2.89 | $2.74 | $2.85 | $2.85 | 1,125,436 |
| 2020-09-11 | $2.78 | $2.78 | $2.69 | $2.76 | $2.76 | 1,166,625 |
| 2020-09-10 | $2.78 | $2.84 | $2.75 | $2.75 | $2.75 | 865,707 |
| 2020-09-09 | $2.80 | $2.80 | $2.71 | $2.75 | $2.75 | 1,061,015 |
| 2020-09-08 | $2.89 | $2.89 | $2.74 | $2.76 | $2.76 | 1,868,636 |
| 2020-09-04 | $3.00 | $3.05 | $2.83 | $2.90 | $2.90 | 1,125,531 |
| 2020-09-03 | $2.98 | $3.10 | $2.89 | $2.95 | $2.95 | 2,149,657 |
| 2020-09-02 | $2.77 | $3.02 | $2.75 | $2.97 | $2.97 | 2,748,423 |
| 2020-09-01 | $2.75 | $2.85 | $2.71 | $2.77 | $2.77 | 1,862,808 |
| 2020-08-31 | $2.80 | $2.81 | $2.72 | $2.75 | $2.75 | 3,793,653 |
| 2020-08-28 | $2.85 | $2.87 | $2.74 | $2.85 | $2.85 | 1,693,458 |
| 2020-08-27 | $2.78 | $2.95 | $2.74 | $2.86 | $2.86 | 1,679,684 |
| 2020-08-26 | $2.75 | $2.87 | $2.74 | $2.75 | $2.75 | 884,820 |
| 2020-08-25 | $2.85 | $2.85 | $2.69 | $2.75 | $2.75 | 2,093,624 |
| 2020-08-24 | $2.80 | $2.85 | $2.74 | $2.81 | $2.81 | 1,173,203 |
| 2020-08-21 | $2.73 | $2.79 | $2.72 | $2.76 | $2.76 | 958,955 |
| 2020-08-20 | $2.74 | $2.84 | $2.69 | $2.75 | $2.75 | 1,354,600 |
| 2020-08-19 | $2.70 | $2.76 | $2.64 | $2.71 | $2.71 | 1,022,715 |
| 2020-08-18 | $2.80 | $2.80 | $2.65 | $2.67 | $2.67 | 1,104,061 |
| 2020-08-17 | $2.81 | $2.84 | $2.76 | $2.78 | $2.78 | 730,880 |
| 2020-08-14 | $2.85 | $2.87 | $2.78 | $2.81 | $2.81 | 1,087,053 |
| 2020-08-13 | $2.92 | $2.96 | $2.85 | $2.86 | $2.86 | 1,457,590 |
| 2020-08-12 | $2.96 | $3.02 | $2.85 | $2.90 | $2.90 | 1,669,420 |
| 2020-08-11 | $2.88 | $3.19 | $2.80 | $2.92 | $2.92 | 1,855,538 |
| 2020-08-10 | $3.03 | $3.20 | $3.01 | $3.14 | $3.14 | 1,982,416 |
| 2020-08-07 | $2.87 | $3.02 | $2.87 | $3.01 | $3.01 | 2,542,003 |
| 2020-08-06 | $2.73 | $2.97 | $2.72 | $2.87 | $2.87 | 2,339,320 |
| 2020-08-05 | $2.85 | $2.87 | $2.66 | $2.70 | $2.70 | 1,841,714 |
| 2020-08-04 | $2.78 | $2.80 | $2.72 | $2.79 | $2.79 | 1,430,050 |
| 2020-08-03 | $2.80 | $2.84 | $2.69 | $2.78 | $2.78 | 1,286,032 |
| 2020-07-31 | $2.95 | $2.97 | $2.76 | $2.77 | $2.77 | 1,275,953 |
| 2020-07-30 | $2.85 | $2.99 | $2.82 | $2.96 | $2.96 | 1,300,569 |
| 2020-07-29 | $2.86 | $2.96 | $2.83 | $2.92 | $2.92 | 2,066,672 |
| 2020-07-28 | $2.77 | $2.91 | $2.77 | $2.86 | $2.86 | 2,226,021 |
| 2020-07-27 | $2.70 | $3.02 | $2.62 | $2.76 | $2.76 | 8,874,196 |
| 2020-07-24 | $2.60 | $2.72 | $2.60 | $2.66 | $2.66 | 1,110,804 |
| 2020-07-23 | $2.86 | $2.87 | $2.56 | $2.61 | $2.61 | 2,359,657 |
| 2020-07-22 | $2.64 | $2.88 | $2.61 | $2.87 | $2.87 | 2,383,440 |
| 2020-07-21 | $2.51 | $2.69 | $2.49 | $2.66 | $2.66 | 2,590,677 |
| 2020-07-20 | $2.62 | $2.64 | $2.36 | $2.43 | $2.43 | 4,099,520 |
| 2020-07-17 | $2.55 | $2.67 | $2.55 | $2.65 | $2.65 | 1,537,900 |
| 2020-07-16 | $2.60 | $2.66 | $2.53 | $2.55 | $2.55 | 2,400,000 |
| 2020-07-15 | $2.67 | $2.69 | $2.60 | $2.64 | $2.64 | 2,821,900 |
| 2020-07-14 | $2.56 | $2.61 | $2.48 | $2.55 | $2.55 | 2,015,200 |
| 2020-07-13 | $2.68 | $2.70 | $2.54 | $2.54 | $2.54 | 1,492,400 |
| 2020-07-10 | $2.44 | $2.65 | $2.41 | $2.64 | $2.64 | 1,836,900 |
| 2020-07-09 | $2.64 | $2.65 | $2.40 | $2.44 | $2.44 | 3,480,300 |
| 2020-07-08 | $2.70 | $2.76 | $2.59 | $2.64 | $2.64 | 2,177,400 |
| 2020-07-07 | $2.94 | $2.94 | $2.72 | $2.73 | $2.73 | 1,535,200 |
| 2020-07-06 | $3.14 | $3.23 | $2.98 | $3.00 | $3.00 | 1,744,700 |
| 2020-07-02 | $3.10 | $3.20 | $3.00 | $3.04 | $3.04 | 2,302,900 |
| 2020-07-01 | $2.95 | $3.07 | $2.86 | $2.99 | $2.99 | 2,058,600 |
| 2020-06-30 | $2.73 | $2.98 | $2.68 | $2.95 | $2.95 | 3,635,300 |
| 2020-06-29 | $2.65 | $2.82 | $2.56 | $2.76 | $2.76 | 1,990,700 |
| 2020-06-26 | $2.71 | $2.73 | $2.55 | $2.60 | $2.60 | 2,584,074 |
| 2020-06-25 | $2.60 | $2.77 | $2.59 | $2.76 | $2.76 | 1,973,631 |
| 2020-06-24 | $2.79 | $2.79 | $2.53 | $2.66 | $2.66 | 2,819,112 |
| 2020-06-23 | $2.83 | $2.90 | $2.73 | $2.86 | $2.86 | 2,558,725 |
| 2020-06-22 | $2.82 | $2.87 | $2.70 | $2.76 | $2.76 | 2,176,547 |
| 2020-06-19 | $3.01 | $3.08 | $2.79 | $2.82 | $2.82 | 4,339,946 |
| 2020-06-18 | $3.04 | $3.13 | $2.92 | $2.95 | $2.95 | 1,446,939 |
| 2020-06-17 | $3.40 | $3.41 | $3.06 | $3.08 | $3.08 | 1,790,824 |
| 2020-06-16 | $3.23 | $3.44 | $3.20 | $3.40 | $3.40 | 5,170,859 |
| 2020-06-15 | $2.81 | $3.12 | $2.74 | $3.00 | $3.00 | 5,743,623 |
| 2020-06-12 | $3.13 | $3.19 | $2.83 | $3.03 | $3.03 | 6,128,991 |
| 2020-06-11 | $3.28 | $3.29 | $2.82 | $2.92 | $2.92 | 7,224,922 |
| 2020-06-10 | $3.88 | $3.90 | $3.42 | $3.47 | $3.47 | 9,105,451 |
| 2020-06-09 | $3.99 | $4.02 | $3.66 | $3.94 | $3.94 | 6,803,290 |
| 2020-06-08 | $4.10 | $4.21 | $3.97 | $3.99 | $3.99 | 11,661,405 |
| 2020-06-05 | $4.23 | $4.37 | $3.93 | $3.97 | $3.97 | 8,930,737 |
| 2020-06-04 | $3.96 | $4.07 | $3.88 | $3.98 | $3.98 | 1,906,889 |
| 2020-06-03 | $3.83 | $4.02 | $3.78 | $4.01 | $4.01 | 2,168,068 |
| 2020-06-02 | $3.68 | $3.83 | $3.60 | $3.77 | $3.77 | 2,097,756 |
| 2020-06-01 | $3.69 | $3.80 | $3.56 | $3.64 | $3.64 | 3,241,338 |
| 2020-05-29 | $3.46 | $3.67 | $3.38 | $3.66 | $3.66 | 3,547,326 |
| 2020-05-28 | $3.87 | $3.88 | $3.50 | $3.54 | $3.54 | 4,256,576 |
| 2020-05-27 | $3.80 | $3.94 | $3.60 | $3.84 | $3.84 | 3,363,889 |
| 2020-05-26 | $3.50 | $3.73 | $3.40 | $3.65 | $3.65 | 2,970,202 |
| 2020-05-22 | $3.37 | $3.38 | $3.08 | $3.31 | $3.31 | 3,197,452 |
| 2020-05-21 | $3.43 | $3.53 | $3.33 | $3.35 | $3.35 | 2,750,767 |
| 2020-05-20 | $3.34 | $3.58 | $3.25 | $3.46 | $3.46 | 2,091,870 |
| 2020-05-19 | $3.33 | $3.43 | $3.15 | $3.23 | $3.23 | 2,988,971 |
| 2020-05-18 | $3.01 | $3.42 | $3.01 | $3.39 | $3.39 | 2,834,427 |
| 2020-05-15 | $2.70 | $2.93 | $2.65 | $2.85 | $2.85 | 1,313,693 |
| 2020-05-14 | $2.61 | $2.72 | $2.39 | $2.71 | $2.71 | 1,963,310 |
| 2020-05-13 | $2.76 | $2.76 | $2.58 | $2.66 | $2.66 | 3,135,106 |
| 2020-05-12 | $2.96 | $3.07 | $2.76 | $2.76 | $2.76 | 2,520,125 |
| 2020-05-11 | $3.06 | $3.06 | $2.88 | $2.95 | $2.95 | 2,088,262 |
| 2020-05-08 | $2.89 | $3.14 | $2.87 | $3.10 | $3.10 | 3,922,701 |
| 2020-05-07 | $2.92 | $2.99 | $2.73 | $2.79 | $2.79 | 4,815,270 |
| 2020-05-06 | $3.10 | $3.29 | $2.73 | $2.87 | $2.87 | 4,033,136 |
| 2020-05-05 | $3.16 | $3.22 | $2.90 | $2.92 | $2.92 | 3,556,020 |
| 2020-05-04 | $3.05 | $3.06 | $2.88 | $3.05 | $3.05 | 4,327,046 |
| 2020-05-01 | $3.48 | $3.49 | $3.00 | $3.12 | $3.12 | 2,086,532 |
| 2020-04-30 | $3.55 | $3.79 | $3.43 | $3.61 | $3.61 | 2,462,775 |
| 2020-04-29 | $3.72 | $3.90 | $3.64 | $3.68 | $3.68 | 2,570,685 |
| 2020-04-28 | $3.60 | $3.69 | $3.48 | $3.67 | $3.67 | 1,775,263 |
| 2020-04-27 | $3.29 | $3.60 | $3.28 | $3.45 | $3.45 | 1,348,594 |
| 2020-04-24 | $3.28 | $3.33 | $3.11 | $3.25 | $3.25 | 957,678 |
| 2020-04-23 | $3.22 | $3.41 | $3.21 | $3.24 | $3.24 | 1,338,541 |
| 2020-04-22 | $3.25 | $3.36 | $3.13 | $3.16 | $3.16 | 1,239,018 |
| 2020-04-21 | $3.28 | $3.36 | $3.13 | $3.21 | $3.21 | 967,365 |
| 2020-04-20 | $3.53 | $3.58 | $3.36 | $3.43 | $3.43 | 1,264,333 |
| 2020-04-17 | $3.51 | $3.78 | $3.51 | $3.61 | $3.61 | 1,761,714 |
| 2020-04-16 | $3.39 | $3.40 | $3.23 | $3.36 | $3.36 | 1,295,356 |
| 2020-04-15 | $3.58 | $3.66 | $3.23 | $3.41 | $3.41 | 2,539,806 |
| 2020-04-14 | $3.75 | $3.92 | $3.57 | $3.80 | $3.80 | 1,944,979 |
| 2020-04-13 | $3.68 | $3.72 | $3.40 | $3.69 | $3.69 | 2,130,045 |
| 2020-04-09 | $3.35 | $3.98 | $3.33 | $3.74 | $3.74 | 3,139,695 |
| 2020-04-08 | $3.09 | $3.50 | $3.09 | $3.18 | $3.18 | 3,152,096 |
| 2020-04-07 | $3.32 | $3.50 | $2.95 | $3.03 | $3.03 | 2,998,314 |
| 2020-04-06 | $2.53 | $3.23 | $2.51 | $3.12 | $3.12 | 3,607,976 |
| 2020-04-03 | $2.48 | $2.55 | $2.34 | $2.36 | $2.36 | 1,676,292 |
| 2020-04-02 | $2.75 | $2.90 | $2.30 | $2.48 | $2.48 | 2,306,159 |
| 2020-04-01 | $3.01 | $3.01 | $2.75 | $2.86 | $2.86 | 2,788,973 |
| 2020-03-31 | $3.25 | $3.52 | $2.94 | $3.12 | $3.12 | 2,841,385 |
| 2020-03-30 | $3.17 | $3.27 | $2.98 | $3.27 | $3.27 | 4,032,899 |
| 2020-03-27 | $3.12 | $3.37 | $2.75 | $3.27 | $3.27 | 3,832,801 |
| 2020-03-26 | $3.39 | $3.73 | $2.55 | $3.24 | $3.24 | 7,067,145 |
| 2020-03-25 | $3.17 | $3.70 | $2.98 | $3.43 | $3.43 | 4,994,241 |
| 2020-03-24 | $2.44 | $3.27 | $2.41 | $3.13 | $3.13 | 6,014,236 |
| 2020-03-23 | $1.94 | $2.23 | $1.89 | $2.22 | $2.22 | 2,893,054 |
| 2020-03-20 | $2.05 | $2.38 | $1.88 | $1.89 | $1.89 | 6,671,811 |
| 2020-03-19 | $1.73 | $2.15 | $1.60 | $2.04 | $2.04 | 6,653,202 |
| 2020-03-18 | $1.90 | $2.00 | $1.47 | $1.74 | $1.74 | 7,219,673 |
| 2020-03-17 | $2.34 | $2.38 | $1.86 | $1.99 | $1.99 | 6,324,915 |
| 2020-03-16 | $2.97 | $3.07 | $2.22 | $2.26 | $2.26 | 7,058,004 |
| 2020-03-13 | $3.58 | $3.70 | $3.29 | $3.53 | $3.53 | 3,570,543 |
| 2020-03-12 | $3.73 | $3.73 | $3.24 | $3.32 | $3.32 | 4,383,009 |
| 2020-03-11 | $4.40 | $4.48 | $3.96 | $4.01 | $4.01 | 4,289,522 |
| 2020-03-10 | $4.34 | $4.67 | $4.33 | $4.53 | $4.53 | 4,979,097 |
| 2020-03-09 | $4.06 | $4.37 | $4.04 | $4.26 | $4.26 | 3,463,043 |
| 2020-03-06 | $4.78 | $4.88 | $4.37 | $4.51 | $4.51 | 5,696,386 |
| 2020-03-05 | $5.59 | $5.59 | $4.73 | $5.01 | $5.01 | 9,980,252 |
| 2020-03-04 | $6.20 | $6.20 | $5.66 | $5.68 | $5.68 | 6,299,228 |
| 2020-03-03 | $6.04 | $6.30 | $5.96 | $6.01 | $6.01 | 2,983,869 |
| 2020-03-02 | $6.59 | $6.65 | $5.91 | $6.09 | $6.09 | 4,245,629 |
| 2020-02-28 | $6.35 | $6.59 | $6.24 | $6.57 | $6.57 | 3,725,275 |
| 2020-02-27 | $6.17 | $6.73 | $6.03 | $6.39 | $6.39 | 3,205,471 |
| 2020-02-26 | $6.79 | $6.80 | $6.28 | $6.35 | $6.35 | 1,868,061 |
| 2020-02-25 | $7.45 | $7.54 | $6.75 | $6.76 | $6.76 | 2,270,336 |
| 2020-02-24 | $7.68 | $7.72 | $7.45 | $7.46 | $7.46 | 1,821,787 |
| 2020-02-21 | $8.27 | $8.31 | $7.98 | $7.99 | $7.99 | 1,397,642 |
| 2020-02-20 | $8.34 | $8.46 | $8.19 | $8.29 | $8.29 | 2,991,596 |
| 2020-02-19 | $6.93 | $8.57 | $6.91 | $8.39 | $8.39 | 6,359,233 |
| 2020-02-18 | $6.91 | $7.08 | $6.86 | $6.93 | $6.93 | 917,145 |
| 2020-02-14 | $7.12 | $7.15 | $6.88 | $6.93 | $6.93 | 592,101 |
| 2020-02-13 | $7.01 | $7.20 | $6.99 | $7.10 | $7.10 | 892,146 |
| 2020-02-12 | $6.87 | $7.08 | $6.84 | $7.04 | $7.04 | 1,468,183 |
| 2020-02-11 | $6.75 | $6.98 | $6.75 | $6.83 | $6.83 | 1,391,937 |
| 2020-02-10 | $6.64 | $6.72 | $6.60 | $6.70 | $6.70 | 571,569 |
| 2020-02-07 | $6.79 | $6.80 | $6.60 | $6.64 | $6.64 | 1,000,014 |
| 2020-02-06 | $6.96 | $6.98 | $6.77 | $6.82 | $6.82 | 864,632 |
| 2020-02-05 | $6.71 | $6.95 | $6.71 | $6.89 | $6.89 | 1,032,129 |
| 2020-02-04 | $6.66 | $6.86 | $6.62 | $6.65 | $6.65 | 1,101,988 |
| 2020-02-03 | $6.62 | $6.71 | $6.45 | $6.50 | $6.50 | 1,232,125 |
| 2020-01-31 | $6.74 | $6.83 | $6.57 | $6.59 | $6.59 | 1,068,036 |
| 2020-01-30 | $6.78 | $6.84 | $6.67 | $6.82 | $6.82 | 880,054 |
| 2020-01-29 | $6.82 | $6.98 | $6.77 | $6.83 | $6.83 | 1,207,663 |
| 2020-01-28 | $6.88 | $6.98 | $6.81 | $6.81 | $6.81 | 1,155,675 |
| 2020-01-27 | $6.83 | $6.90 | $6.78 | $6.82 | $6.82 | 1,305,231 |
| 2020-01-24 | $7.17 | $7.19 | $6.92 | $6.92 | $6.92 | 1,198,120 |
| 2020-01-23 | $7.16 | $7.21 | $7.01 | $7.16 | $7.16 | 753,989 |
| 2020-01-22 | $7.24 | $7.32 | $7.13 | $7.17 | $7.17 | 740,833 |
| 2020-01-21 | $7.27 | $7.29 | $7.12 | $7.24 | $7.24 | 787,704 |
| 2020-01-17 | $7.50 | $7.50 | $7.29 | $7.32 | $7.32 | 745,827 |
| 2020-01-16 | $7.45 | $7.58 | $7.39 | $7.47 | $7.47 | 1,199,670 |
| 2020-01-15 | $7.25 | $7.36 | $7.25 | $7.36 | $7.36 | 1,278,916 |
| 2020-01-14 | $7.15 | $7.30 | $7.10 | $7.24 | $7.24 | 871,468 |
| 2020-01-13 | $7.08 | $7.18 | $7.02 | $7.18 | $7.18 | 898,115 |
| 2020-01-10 | $7.15 | $7.24 | $7.07 | $7.17 | $7.17 | 959,763 |
| 2020-01-09 | $7.26 | $7.30 | $7.11 | $7.14 | $7.14 | 929,881 |
| 2020-01-08 | $7.29 | $7.36 | $7.23 | $7.26 | $7.26 | 988,841 |
| 2020-01-07 | $7.38 | $7.38 | $7.18 | $7.27 | $7.27 | 751,665 |
| 2020-01-06 | $7.25 | $7.40 | $7.20 | $7.33 | $7.33 | 814,745 |
| 2020-01-03 | $7.03 | $7.27 | $6.99 | $7.26 | $7.26 | 1,013,363 |
| 2020-01-02 | $7.31 | $7.31 | $7.00 | $7.13 | $7.13 | 1,380,441 |
| 2019-12-31 | $7.14 | $7.32 | $7.10 | $7.27 | $7.27 | 1,496,615 |
| 2019-12-30 | $7.01 | $7.16 | $6.98 | $7.14 | $7.14 | 1,365,725 |
| 2019-12-27 | $7.03 | $7.07 | $6.99 | $7.01 | $7.01 | 819,343 |
| 2019-12-26 | $7.03 | $7.07 | $7.00 | $7.02 | $7.02 | 380,699 |
| 2019-12-24 | $7.00 | $7.11 | $7.00 | $7.02 | $7.02 | 249,253 |
| 2019-12-23 | $7.09 | $7.13 | $6.99 | $7.01 | $7.01 | 941,977 |
| 2019-12-20 | $7.17 | $7.25 | $7.07 | $7.07 | $7.07 | 1,636,099 |
| 2019-12-19 | $6.99 | $7.16 | $6.98 | $7.14 | $7.14 | 939,137 |
| 2019-12-18 | $6.83 | $7.17 | $6.83 | $7.00 | $7.00 | 1,618,074 |
| 2019-12-17 | $6.75 | $6.80 | $6.69 | $6.76 | $6.76 | 1,096,566 |
| 2019-12-16 | $6.83 | $6.89 | $6.73 | $6.75 | $6.75 | 863,748 |
| 2019-12-13 | $6.93 | $6.93 | $6.63 | $6.79 | $6.79 | 1,307,503 |
| 2019-12-12 | $6.98 | $7.05 | $6.91 | $6.92 | $6.92 | 1,060,481 |
| 2019-12-11 | $7.03 | $7.06 | $6.97 | $6.99 | $6.99 | 635,862 |
| 2019-12-10 | $7.07 | $7.13 | $6.96 | $7.01 | $7.01 | 861,619 |
| 2019-12-09 | $7.15 | $7.25 | $7.05 | $7.08 | $7.08 | 638,689 |
| 2019-12-06 | $7.27 | $7.37 | $7.17 | $7.18 | $7.18 | 1,264,314 |
| 2019-12-05 | $7.25 | $7.25 | $7.14 | $7.22 | $7.22 | 658,624 |
| 2019-12-04 | $7.05 | $7.25 | $7.05 | $7.24 | $7.24 | 914,948 |
| 2019-12-03 | $6.91 | $7.06 | $6.84 | $7.01 | $7.01 | 763,850 |
| 2019-12-02 | $7.14 | $7.17 | $6.92 | $7.01 | $7.01 | 1,083,545 |
| 2019-11-29 | $7.12 | $7.20 | $7.04 | $7.14 | $7.14 | 458,238 |
| 2019-11-27 | $7.08 | $7.26 | $7.08 | $7.15 | $7.15 | 719,249 |
| 2019-11-26 | $7.16 | $7.20 | $7.06 | $7.06 | $7.06 | 1,107,536 |
| 2019-11-25 | $7.14 | $7.25 | $7.09 | $7.19 | $7.19 | 1,135,374 |
| 2019-11-22 | $7.11 | $7.14 | $6.94 | $7.10 | $7.10 | 1,493,790 |
| 2019-11-21 | $7.07 | $7.11 | $6.95 | $7.06 | $7.06 | 1,153,652 |
| 2019-11-20 | $7.05 | $7.13 | $7.00 | $7.07 | $7.07 | 1,191,746 |
| 2019-11-19 | $7.07 | $7.20 | $7.05 | $7.09 | $7.09 | 1,637,520 |
| 2019-11-18 | $7.02 | $7.05 | $6.90 | $7.03 | $7.03 | 1,287,872 |
| 2019-11-15 | $7.04 | $7.10 | $6.86 | $7.02 | $7.02 | 1,245,358 |
| 2019-11-14 | $6.92 | $7.04 | $6.92 | $6.98 | $6.98 | 1,045,860 |
| 2019-11-13 | $7.05 | $7.12 | $6.92 | $6.95 | $6.95 | 1,555,204 |
| 2019-11-12 | $7.21 | $7.22 | $7.00 | $7.10 | $7.10 | 2,082,940 |
| 2019-11-11 | $7.27 | $7.37 | $7.17 | $7.20 | $7.20 | 1,629,108 |
| 2019-11-08 | $7.39 | $7.44 | $7.23 | $7.34 | $7.34 | 1,327,379 |
| 2019-11-07 | $7.39 | $7.46 | $7.24 | $7.37 | $7.37 | 1,680,402 |
| 2019-11-06 | $7.22 | $7.35 | $7.20 | $7.27 | $7.27 | 1,558,467 |
| 2019-11-05 | $7.12 | $7.99 | $7.06 | $7.26 | $7.26 | 3,059,901 |
| 2019-11-04 | $7.58 | $7.73 | $7.52 | $7.64 | $7.64 | 1,007,693 |
| 2019-11-01 | $7.41 | $7.58 | $7.40 | $7.52 | $7.52 | 1,146,073 |
| 2019-10-31 | $7.65 | $7.66 | $7.24 | $7.35 | $7.35 | 1,815,970 |
| 2019-10-30 | $7.73 | $7.74 | $7.57 | $7.68 | $7.68 | 1,453,259 |
| 2019-10-29 | $7.59 | $7.87 | $7.59 | $7.76 | $7.76 | 1,778,875 |
| 2019-10-28 | $7.88 | $7.90 | $7.61 | $7.61 | $7.61 | 1,814,031 |
| 2019-10-25 | $8.30 | $8.32 | $7.57 | $7.90 | $7.90 | 1,906,356 |
| 2019-10-24 | $8.50 | $8.52 | $8.31 | $8.42 | $8.42 | 1,678,198 |
| 2019-10-23 | $8.40 | $8.50 | $8.32 | $8.49 | $8.49 | 869,043 |
| 2019-10-22 | $8.42 | $8.50 | $8.36 | $8.41 | $8.41 | 762,658 |
| 2019-10-21 | $8.76 | $8.80 | $8.46 | $8.47 | $8.47 | 1,330,885 |
| 2019-10-18 | $8.56 | $8.69 | $8.48 | $8.66 | $8.66 | 1,075,957 |
| 2019-10-17 | $8.56 | $8.75 | $8.48 | $8.62 | $8.62 | 892,421 |
| 2019-10-16 | $8.46 | $8.56 | $8.31 | $8.51 | $8.51 | 1,157,668 |
| 2019-10-15 | $8.13 | $8.51 | $8.13 | $8.50 | $8.50 | 2,921,807 |
| 2019-10-14 | $8.11 | $8.16 | $8.01 | $8.07 | $8.07 | 967,453 |
| 2019-10-11 | $7.82 | $8.18 | $7.81 | $8.12 | $8.12 | 1,291,204 |
| 2019-10-10 | $7.68 | $7.74 | $7.59 | $7.69 | $7.69 | 969,958 |
| 2019-10-09 | $7.59 | $7.71 | $7.55 | $7.64 | $7.64 | 1,062,505 |
| 2019-10-08 | $7.65 | $7.69 | $7.50 | $7.51 | $7.51 | 1,686,580 |
| 2019-10-07 | $7.74 | $7.84 | $7.72 | $7.76 | $7.76 | 1,249,186 |
| 2019-10-04 | $7.85 | $7.93 | $7.59 | $7.77 | $7.77 | 734,744 |
| 2019-10-03 | $7.60 | $7.87 | $7.60 | $7.82 | $7.82 | 1,648,026 |
| 2019-10-02 | $7.72 | $7.74 | $7.57 | $7.65 | $7.65 | 1,116,060 |
| 2019-10-01 | $7.80 | $7.95 | $7.71 | $7.78 | $7.78 | 1,852,680 |
| 2019-09-30 | $7.40 | $7.68 | $7.40 | $7.58 | $7.58 | 2,323,401 |
| 2019-09-27 | $7.45 | $7.59 | $7.38 | $7.40 | $7.40 | 812,089 |
| 2019-09-26 | $7.58 | $7.58 | $7.32 | $7.42 | $7.42 | 1,024,161 |
| 2019-09-25 | $7.32 | $7.62 | $7.32 | $7.60 | $7.60 | 1,069,606 |
| 2019-09-24 | $7.69 | $7.69 | $7.28 | $7.35 | $7.35 | 2,242,769 |
| 2019-09-23 | $7.76 | $7.78 | $7.53 | $7.66 | $7.66 | 1,713,099 |
| 2019-09-20 | $7.82 | $7.94 | $7.75 | $7.82 | $7.82 | 1,913,898 |
| 2019-09-19 | $7.89 | $8.10 | $7.82 | $7.83 | $7.83 | 829,452 |
| 2019-09-18 | $7.86 | $7.95 | $7.72 | $7.85 | $7.85 | 1,980,319 |
| 2019-09-17 | $7.99 | $7.99 | $7.73 | $7.85 | $7.85 | 1,052,352 |
| 2019-09-16 | $8.05 | $8.11 | $7.90 | $8.03 | $8.03 | 1,646,929 |
| 2019-09-13 | $8.42 | $8.54 | $7.95 | $8.15 | $8.15 | 1,282,130 |
| 2019-09-12 | $8.66 | $8.66 | $8.29 | $8.33 | $8.33 | 1,955,879 |
| 2019-09-11 | $8.30 | $8.69 | $8.17 | $8.57 | $8.57 | 2,474,159 |
| 2019-09-10 | $8.15 | $8.28 | $8.13 | $8.18 | $8.18 | 1,844,315 |
| 2019-09-09 | $8.00 | $8.30 | $8.00 | $8.19 | $8.19 | 1,382,715 |
| 2019-09-06 | $8.05 | $8.09 | $7.93 | $7.93 | $7.93 | 1,250,108 |
| 2019-09-05 | $8.03 | $8.06 | $7.81 | $8.00 | $8.00 | 1,023,284 |
| 2019-09-04 | $7.88 | $8.00 | $7.88 | $7.92 | $7.92 | 832,836 |
| 2019-09-03 | $8.09 | $8.12 | $7.80 | $7.81 | $7.81 | 1,661,577 |
| 2019-08-30 | $8.14 | $8.25 | $8.05 | $8.18 | $8.18 | 739,648 |
| 2019-08-29 | $8.02 | $8.12 | $8.02 | $8.10 | $8.10 | 731,442 |
| 2019-08-28 | $7.75 | $7.99 | $7.71 | $7.94 | $7.94 | 1,112,220 |
| 2019-08-27 | $8.15 | $8.19 | $7.75 | $7.76 | $7.76 | 1,655,904 |
| 2019-08-26 | $7.91 | $8.16 | $7.89 | $8.09 | $8.09 | 864,790 |
| 2019-08-23 | $8.19 | $8.26 | $7.84 | $7.85 | $7.85 | 1,525,827 |
| 2019-08-22 | $8.26 | $8.31 | $8.18 | $8.25 | $8.25 | 720,758 |
| 2019-08-21 | $8.30 | $8.30 | $8.18 | $8.23 | $8.23 | 528,998 |
| 2019-08-20 | $8.29 | $8.36 | $8.13 | $8.23 | $8.23 | 707,430 |
| 2019-08-19 | $8.44 | $8.50 | $8.29 | $8.32 | $8.32 | 1,104,777 |
| 2019-08-16 | $8.29 | $8.46 | $8.28 | $8.36 | $8.36 | 1,122,427 |
| 2019-08-15 | $8.01 | $8.30 | $7.97 | $8.26 | $8.26 | 1,536,816 |
| 2019-08-14 | $7.99 | $8.06 | $7.94 | $8.01 | $8.01 | 1,112,058 |
| 2019-08-13 | $7.95 | $8.14 | $7.93 | $8.13 | $8.13 | 993,147 |
| 2019-08-12 | $7.98 | $8.11 | $7.93 | $7.96 | $7.96 | 620,882 |
| 2019-08-09 | $8.03 | $8.13 | $7.92 | $7.98 | $7.98 | 958,691 |
| 2019-08-08 | $8.09 | $8.14 | $7.88 | $8.09 | $8.09 | 1,183,731 |
| 2019-08-07 | $7.71 | $8.11 | $7.58 | $8.05 | $8.05 | 1,235,115 |
| 2019-08-06 | $7.41 | $7.81 | $7.19 | $7.79 | $7.79 | 2,548,548 |
| 2019-08-05 | $7.42 | $7.46 | $7.15 | $7.34 | $7.34 | 1,220,395 |
| 2019-08-02 | $7.50 | $7.60 | $7.35 | $7.58 | $7.58 | 1,167,609 |
| 2019-08-01 | $7.78 | $7.85 | $7.54 | $7.55 | $7.55 | 1,366,224 |
| 2019-07-31 | $7.96 | $8.09 | $7.75 | $7.79 | $7.79 | 1,975,765 |
| 2019-07-30 | $7.76 | $7.99 | $7.66 | $7.96 | $7.96 | 1,098,827 |
| 2019-07-29 | $7.83 | $7.93 | $7.68 | $7.86 | $7.86 | 1,296,254 |
| 2019-07-26 | $7.82 | $7.94 | $7.73 | $7.84 | $7.84 | 886,827 |
| 2019-07-25 | $7.83 | $7.88 | $7.69 | $7.78 | $7.78 | 767,032 |
| 2019-07-24 | $7.70 | $7.89 | $7.62 | $7.85 | $7.85 | 1,484,780 |
| 2019-07-23 | $7.63 | $7.72 | $7.51 | $7.71 | $7.71 | 684,965 |
| 2019-07-22 | $7.62 | $7.71 | $7.52 | $7.59 | $7.59 | 702,905 |
| 2019-07-19 | $7.68 | $7.78 | $7.61 | $7.61 | $7.61 | 683,217 |
| 2019-07-18 | $7.76 | $7.80 | $7.64 | $7.72 | $7.72 | 742,825 |
| 2019-07-17 | $7.94 | $7.95 | $7.72 | $7.76 | $7.76 | 1,049,313 |
| 2019-07-16 | $8.06 | $8.10 | $7.89 | $7.95 | $7.95 | 1,186,502 |
| 2019-07-15 | $8.20 | $8.23 | $8.06 | $8.07 | $8.07 | 1,170,260 |
| 2019-07-12 | $8.03 | $8.20 | $8.00 | $8.17 | $8.17 | 1,119,589 |
| 2019-07-11 | $8.10 | $8.25 | $7.99 | $8.03 | $8.03 | 1,550,347 |
| 2019-07-10 | $8.00 | $8.09 | $7.95 | $8.06 | $8.06 | 828,101 |
| 2019-07-09 | $8.09 | $8.13 | $7.93 | $7.95 | $7.95 | 1,346,059 |
| 2019-07-08 | $8.15 | $8.21 | $8.07 | $8.14 | $8.14 | 1,488,603 |
| 2019-07-05 | $7.77 | $8.18 | $7.71 | $8.16 | $8.16 | 1,515,818 |
| 2019-07-03 | $7.61 | $7.84 | $7.61 | $7.81 | $7.81 | 809,815 |
| 2019-07-02 | $7.46 | $7.65 | $7.41 | $7.59 | $7.59 | 1,433,156 |
| 2019-07-01 | $7.25 | $7.49 | $7.22 | $7.47 | $7.47 | 2,576,478 |
| 2019-06-28 | $6.90 | $7.25 | $6.85 | $7.21 | $7.21 | 2,982,333 |
| 2019-06-27 | $6.83 | $6.91 | $6.79 | $6.91 | $6.91 | 1,701,374 |
| 2019-06-26 | $6.92 | $6.92 | $6.75 | $6.82 | $6.82 | 1,562,004 |
| 2019-06-25 | $6.55 | $6.95 | $6.46 | $6.91 | $6.91 | 2,526,961 |
| 2019-06-24 | $6.55 | $6.59 | $6.49 | $6.54 | $6.54 | 1,471,759 |
| 2019-06-21 | $6.60 | $6.60 | $6.42 | $6.55 | $6.55 | 2,058,564 |
| 2019-06-20 | $6.67 | $6.75 | $6.60 | $6.66 | $6.66 | 1,410,946 |
| 2019-06-19 | $6.56 | $6.61 | $6.46 | $6.61 | $6.61 | 1,349,534 |
| 2019-06-18 | $6.65 | $6.65 | $6.51 | $6.57 | $6.57 | 1,059,484 |
| 2019-06-17 | $6.44 | $6.62 | $6.40 | $6.59 | $6.59 | 1,426,167 |
| 2019-06-14 | $6.44 | $6.54 | $6.44 | $6.44 | $6.44 | 1,814,403 |
| 2019-06-13 | $6.48 | $6.53 | $6.42 | $6.47 | $6.47 | 869,964 |
| 2019-06-12 | $6.49 | $6.52 | $6.33 | $6.44 | $6.44 | 943,508 |
| 2019-06-11 | $6.61 | $6.61 | $6.41 | $6.52 | $6.52 | 1,879,991 |
| 2019-06-10 | $6.52 | $6.70 | $6.50 | $6.54 | $6.54 | 1,692,382 |
| 2019-06-07 | $6.36 | $6.58 | $6.32 | $6.52 | $6.52 | 1,826,220 |
| 2019-06-06 | $6.25 | $6.36 | $6.22 | $6.33 | $6.33 | 3,025,739 |
| 2019-06-05 | $6.34 | $6.34 | $6.12 | $6.26 | $6.26 | 2,022,946 |
| 2019-06-04 | $6.09 | $6.28 | $5.97 | $6.18 | $6.18 | 3,653,110 |
| 2019-06-03 | $6.18 | $6.24 | $5.97 | $6.02 | $6.02 | 1,930,581 |
| 2019-05-31 | $6.10 | $6.21 | $6.03 | $6.18 | $6.18 | 2,340,744 |
| 2019-05-30 | $6.26 | $6.28 | $6.07 | $6.18 | $6.18 | 1,981,413 |
| 2019-05-29 | $6.34 | $6.34 | $6.08 | $6.26 | $6.26 | 4,843,323 |
| 2019-05-28 | $6.52 | $6.56 | $6.40 | $6.40 | $6.40 | 1,834,862 |
| 2019-05-24 | $6.63 | $6.69 | $6.39 | $6.52 | $6.52 | 3,479,109 |
| 2019-05-23 | $6.81 | $6.83 | $6.59 | $6.60 | $6.60 | 3,916,911 |
| 2019-05-22 | $7.03 | $7.03 | $6.79 | $6.89 | $6.89 | 2,198,885 |
| 2019-05-21 | $6.99 | $7.06 | $6.93 | $7.05 | $7.05 | 5,840,300 |
| 2019-05-20 | $6.79 | $7.01 | $6.76 | $6.96 | $6.96 | 1,801,616 |
| 2019-05-17 | $6.83 | $7.01 | $6.82 | $6.85 | $6.85 | 1,029,328 |
| 2019-05-16 | $7.00 | $7.02 | $6.84 | $6.88 | $6.88 | 1,552,831 |
| 2019-05-15 | $6.76 | $6.98 | $6.71 | $6.97 | $6.97 | 1,178,306 |
| 2019-05-14 | $6.95 | $7.01 | $6.82 | $6.84 | $6.84 | 1,086,834 |
| 2019-05-13 | $6.97 | $7.07 | $6.89 | $6.96 | $6.96 | 2,186,548 |
| 2019-05-10 | $7.08 | $7.11 | $6.96 | $7.08 | $7.08 | 2,396,720 |
| 2019-05-09 | $6.98 | $7.16 | $6.93 | $7.15 | $7.15 | 2,024,127 |
| 2019-05-08 | $7.05 | $7.18 | $6.95 | $7.09 | $7.09 | 3,093,285 |
| 2019-05-07 | $6.71 | $7.16 | $6.60 | $7.09 | $7.09 | 5,139,697 |
| 2019-05-06 | $6.31 | $6.52 | $6.26 | $6.47 | $6.47 | 1,994,617 |
| 2019-05-03 | $6.39 | $6.48 | $6.29 | $6.46 | $6.46 | 1,965,245 |
| 2019-05-02 | $6.15 | $6.37 | $6.11 | $6.34 | $6.34 | 2,674,468 |
| 2019-05-01 | $6.20 | $6.32 | $6.13 | $6.17 | $6.17 | 3,603,618 |
| 2019-04-30 | $6.30 | $6.31 | $6.02 | $6.18 | $6.18 | 4,620,683 |
| 2019-04-29 | $6.38 | $6.41 | $6.26 | $6.28 | $6.28 | 1,256,613 |
| 2019-04-26 | $6.34 | $6.47 | $6.30 | $6.36 | $6.36 | 1,452,036 |
| 2019-04-25 | $6.28 | $6.40 | $6.20 | $6.35 | $6.35 | 1,179,851 |
| 2019-04-24 | $6.20 | $6.42 | $6.14 | $6.33 | $6.33 | 2,086,555 |
| 2019-04-23 | $6.09 | $6.28 | $5.98 | $6.25 | $6.25 | 4,038,849 |
| 2019-04-22 | $6.23 | $6.36 | $6.06 | $6.08 | $6.08 | 2,107,837 |
| 2019-04-18 | $6.31 | $6.39 | $6.19 | $6.24 | $6.24 | 4,198,687 |
| 2019-04-17 | $6.55 | $6.58 | $6.11 | $6.33 | $6.33 | 3,437,885 |
| 2019-04-16 | $7.04 | $7.04 | $6.49 | $6.52 | $6.52 | 1,863,893 |
| 2019-04-15 | $6.85 | $6.99 | $6.84 | $6.99 | $6.99 | 1,942,581 |
| 2019-04-12 | $6.88 | $6.92 | $6.79 | $6.83 | $6.83 | 1,454,372 |
| 2019-04-11 | $6.88 | $6.89 | $6.78 | $6.83 | $6.83 | 1,172,594 |
| 2019-04-10 | $6.74 | $6.85 | $6.71 | $6.85 | $6.85 | 1,697,306 |
| 2019-04-09 | $6.75 | $6.79 | $6.65 | $6.74 | $6.74 | 1,316,104 |
| 2019-04-08 | $6.83 | $6.83 | $6.71 | $6.77 | $6.77 | 1,086,133 |
| 2019-04-05 | $6.73 | $6.89 | $6.71 | $6.84 | $6.84 | 1,079,394 |
| 2019-04-04 | $6.65 | $6.71 | $6.54 | $6.68 | $6.68 | 854,722 |
| 2019-04-03 | $6.69 | $6.77 | $6.62 | $6.63 | $6.63 | 1,020,331 |
| 2019-04-02 | $6.57 | $6.64 | $6.46 | $6.62 | $6.62 | 1,529,743 |
| 2019-04-01 | $6.60 | $6.73 | $6.51 | $6.60 | $6.60 | 875,534 |
| 2019-03-29 | $6.63 | $6.65 | $6.54 | $6.58 | $6.58 | 2,536,610 |
| 2019-03-28 | $6.58 | $6.66 | $6.49 | $6.62 | $6.62 | 1,092,681 |
| 2019-03-27 | $6.57 | $6.61 | $6.40 | $6.57 | $6.57 | 1,561,291 |
| 2019-03-26 | $6.73 | $6.74 | $6.49 | $6.58 | $6.58 | 1,784,490 |
| 2019-03-25 | $6.78 | $6.82 | $6.58 | $6.70 | $6.70 | 1,752,841 |
| 2019-03-22 | $6.95 | $7.00 | $6.73 | $6.78 | $6.78 | 1,728,740 |
| 2019-03-21 | $6.90 | $7.09 | $6.90 | $6.99 | $6.99 | 1,889,136 |
| 2019-03-20 | $6.90 | $7.00 | $6.81 | $6.95 | $6.95 | 2,269,511 |
| 2019-03-19 | $6.86 | $6.97 | $6.82 | $6.90 | $6.90 | 1,866,173 |
| 2019-03-18 | $6.83 | $6.95 | $6.75 | $6.85 | $6.85 | 2,084,216 |
| 2019-03-15 | $6.95 | $7.02 | $6.76 | $6.81 | $6.81 | 3,830,134 |
| 2019-03-14 | $6.93 | $7.05 | $6.86 | $6.94 | $6.94 | 3,936,241 |
| 2019-03-13 | $6.99 | $7.15 | $6.81 | $6.91 | $6.91 | 9,605,645 |
| 2019-03-12 | $6.86 | $7.15 | $6.85 | $7.04 | $7.04 | 2,579,509 |
| 2019-03-11 | $6.71 | $6.87 | $6.69 | $6.86 | $6.86 | 2,282,338 |
| 2019-03-08 | $6.47 | $6.73 | $6.47 | $6.70 | $6.70 | 2,853,631 |
| 2019-03-07 | $6.50 | $6.64 | $6.46 | $6.56 | $6.56 | 2,959,157 |
| 2019-03-06 | $6.46 | $6.50 | $6.27 | $6.40 | $6.40 | 4,393,291 |
| 2019-03-05 | $6.64 | $6.65 | $6.45 | $6.47 | $6.47 | 2,627,705 |
| 2019-03-04 | $6.79 | $6.87 | $6.44 | $6.59 | $6.59 | 3,181,951 |
| 2019-03-01 | $6.78 | $6.96 | $6.68 | $6.81 | $6.81 | 2,842,512 |
| 2019-02-28 | $6.90 | $6.94 | $6.73 | $6.76 | $6.76 | 4,929,148 |
| 2019-02-27 | $7.04 | $7.04 | $6.74 | $6.91 | $6.91 | 2,204,417 |
| 2019-02-26 | $7.30 | $7.30 | $6.89 | $6.90 | $6.90 | 2,379,893 |
| 2019-02-25 | $7.49 | $7.53 | $7.25 | $7.27 | $7.27 | 4,304,177 |
| 2019-02-22 | $7.41 | $7.65 | $7.38 | $7.45 | $7.45 | 3,484,401 |
| 2019-02-21 | $7.52 | $7.61 | $7.38 | $7.42 | $7.42 | 2,151,556 |
| 2019-02-20 | $7.25 | $7.46 | $7.23 | $7.26 | $7.26 | 2,139,968 |
| 2019-02-19 | $7.05 | $7.43 | $6.97 | $7.25 | $7.25 | 2,940,832 |
| 2019-02-15 | $6.99 | $7.04 | $6.81 | $7.04 | $7.04 | 2,896,763 |
| 2019-02-14 | $7.00 | $7.09 | $6.72 | $6.93 | $6.93 | 5,010,270 |
| 2019-02-13 | $8.00 | $8.18 | $7.98 | $8.12 | $8.12 | 1,845,812 |
| 2019-02-12 | $7.87 | $8.01 | $7.71 | $7.99 | $7.99 | 3,510,981 |
| 2019-02-11 | $7.81 | $7.96 | $7.73 | $7.86 | $7.86 | 2,432,559 |
| 2019-02-08 | $7.90 | $7.95 | $7.68 | $7.81 | $7.81 | 1,319,222 |
| 2019-02-07 | $7.96 | $8.06 | $7.86 | $7.95 | $7.95 | 1,230,242 |
| 2019-02-06 | $8.15 | $8.17 | $7.98 | $8.00 | $8.00 | 1,265,946 |
| 2019-02-05 | $8.34 | $8.43 | $8.10 | $8.15 | $8.15 | 1,252,821 |
| 2019-02-04 | $8.37 | $8.40 | $8.23 | $8.29 | $8.29 | 990,718 |
| 2019-02-01 | $8.11 | $8.43 | $8.06 | $8.39 | $8.39 | 1,171,630 |
| 2019-01-31 | $8.23 | $8.31 | $8.12 | $8.15 | $8.15 | 926,152 |
| 2019-01-30 | $8.06 | $8.31 | $7.96 | $8.25 | $8.25 | 1,055,910 |
| 2019-01-29 | $8.09 | $8.15 | $7.95 | $8.05 | $8.05 | 1,219,118 |
| 2019-01-28 | $8.18 | $8.25 | $7.95 | $8.10 | $8.10 | 1,773,693 |
| 2019-01-25 | $8.21 | $8.34 | $8.13 | $8.28 | $8.28 | 939,080 |
| 2019-01-24 | $8.00 | $8.20 | $7.97 | $8.17 | $8.17 | 756,570 |
| 2019-01-23 | $7.98 | $8.11 | $7.92 | $8.06 | $8.06 | 740,331 |
| 2019-01-22 | $7.93 | $8.06 | $7.87 | $7.96 | $7.96 | 1,070,538 |
| 2019-01-18 | $8.14 | $8.24 | $7.97 | $8.00 | $8.00 | 1,259,919 |
| 2019-01-17 | $8.23 | $8.27 | $8.05 | $8.10 | $8.10 | 1,463,912 |
| 2019-01-16 | $7.90 | $8.27 | $7.90 | $8.25 | $8.25 | 3,938,099 |
| 2019-01-15 | $7.69 | $7.93 | $7.68 | $7.86 | $7.86 | 917,790 |
| 2019-01-14 | $7.72 | $7.81 | $7.60 | $7.63 | $7.63 | 1,009,947 |
| 2019-01-11 | $7.65 | $7.84 | $7.55 | $7.83 | $7.83 | 780,946 |
| 2019-01-10 | $7.51 | $7.73 | $7.47 | $7.70 | $7.70 | 1,172,720 |
| 2019-01-09 | $7.42 | $7.62 | $7.32 | $7.57 | $7.57 | 1,555,259 |
| 2019-01-08 | $7.29 | $7.49 | $7.23 | $7.38 | $7.38 | 1,337,694 |
| 2019-01-07 | $6.90 | $7.25 | $6.80 | $7.18 | $7.18 | 2,131,005 |
| 2019-01-04 | $6.61 | $6.90 | $6.46 | $6.88 | $6.88 | 1,410,840 |
| 2019-01-03 | $6.54 | $6.67 | $6.41 | $6.51 | $6.51 | 1,423,208 |
| 2019-01-02 | $6.63 | $6.67 | $6.46 | $6.58 | $6.58 | 1,610,898 |
| 2018-12-31 | $6.86 | $6.86 | $6.56 | $6.70 | $6.70 | 2,120,041 |
| 2018-12-28 | $6.67 | $6.97 | $6.64 | $6.81 | $6.81 | 2,043,716 |
| 2018-12-27 | $6.53 | $6.70 | $6.31 | $6.67 | $6.67 | 3,068,372 |
| 2018-12-26 | $6.32 | $6.63 | $6.08 | $6.62 | $6.62 | 2,462,556 |
| 2018-12-24 | $6.97 | $6.99 | $6.32 | $6.33 | $6.33 | 1,161,293 |
| 2018-12-21 | $7.23 | $7.35 | $6.81 | $7.02 | $7.02 | 3,312,029 |
| 2018-12-20 | $7.45 | $7.50 | $7.23 | $7.24 | $7.24 | 2,487,641 |
| 2018-12-19 | $7.56 | $7.69 | $7.40 | $7.47 | $7.47 | 2,744,422 |
| 2018-12-18 | $7.62 | $7.82 | $7.53 | $7.63 | $7.63 | 1,502,610 |
| 2018-12-17 | $7.76 | $7.95 | $7.49 | $7.58 | $7.58 | 2,909,482 |
| 2018-12-14 | $8.21 | $8.28 | $7.68 | $7.87 | $7.87 | 3,257,165 |
| 2018-12-13 | $8.50 | $8.58 | $8.19 | $8.26 | $8.26 | 2,159,726 |
| 2018-12-12 | $8.56 | $8.83 | $8.47 | $8.48 | $8.48 | 1,926,531 |
| 2018-12-11 | $8.56 | $8.76 | $8.44 | $8.49 | $8.49 | 1,835,542 |
| 2018-12-10 | $8.24 | $8.50 | $8.09 | $8.45 | $8.45 | 1,362,703 |
| 2018-12-07 | $8.43 | $8.50 | $8.17 | $8.24 | $8.24 | 1,306,714 |
| 2018-12-06 | $8.29 | $8.46 | $8.10 | $8.46 | $8.46 | 2,150,775 |
| 2018-12-04 | $8.50 | $8.55 | $8.32 | $8.40 | $8.40 | 1,825,072 |
| 2018-12-03 | $8.67 | $8.85 | $8.45 | $8.51 | $8.51 | 2,718,755 |
| 2018-11-30 | $8.33 | $8.61 | $8.24 | $8.55 | $8.55 | 4,299,083 |
| 2018-11-29 | $8.46 | $8.57 | $8.32 | $8.35 | $8.35 | 2,019,856 |
| 2018-11-28 | $8.21 | $8.52 | $8.07 | $8.50 | $8.50 | 6,088,407 |
| 2018-11-27 | $8.23 | $8.29 | $8.09 | $8.19 | $8.19 | 1,128,844 |
| 2018-11-26 | $8.05 | $8.33 | $7.93 | $8.28 | $8.28 | 4,683,133 |
| 2018-11-23 | $7.73 | $8.08 | $7.73 | $8.03 | $8.03 | 686,003 |
| 2018-11-21 | $8.00 | $8.03 | $7.77 | $7.82 | $7.82 | 1,227,774 |
| 2018-11-20 | $7.57 | $7.88 | $7.39 | $7.79 | $7.79 | 4,279,216 |
| 2018-11-19 | $8.50 | $8.55 | $7.66 | $7.67 | $7.67 | 2,539,044 |
| 2018-11-16 | $8.48 | $8.68 | $8.45 | $8.66 | $8.66 | 5,144,674 |
| 2018-11-15 | $8.43 | $8.55 | $8.25 | $8.52 | $8.52 | 3,188,244 |
| 2018-11-14 | $8.51 | $8.73 | $8.45 | $8.50 | $8.50 | 3,424,990 |
| 2018-11-13 | $8.74 | $8.82 | $8.47 | $8.49 | $8.49 | 5,237,866 |
| 2018-11-12 | $8.84 | $9.11 | $8.74 | $8.74 | $8.74 | 1,414,451 |
| 2018-11-09 | $8.89 | $9.09 | $8.79 | $8.86 | $8.86 | 5,800,132 |
| 2018-11-08 | $8.73 | $8.96 | $8.54 | $8.87 | $8.87 | 3,505,789 |
| 2018-11-07 | $9.28 | $9.41 | $8.49 | $8.85 | $8.85 | 7,258,896 |
| 2018-11-06 | $9.84 | $9.84 | $8.95 | $9.26 | $9.26 | 4,578,006 |
| 2018-11-05 | $8.90 | $9.21 | $8.85 | $9.20 | $9.20 | 2,384,581 |
| 2018-11-02 | $9.40 | $9.46 | $8.87 | $8.89 | $8.89 | 2,618,290 |
| 2018-11-01 | $8.95 | $9.41 | $8.80 | $9.34 | $9.34 | 1,107,023 |
| 2018-10-31 | $8.98 | $9.00 | $8.79 | $8.93 | $8.93 | 1,494,071 |
| 2018-10-30 | $8.46 | $8.90 | $8.35 | $8.88 | $8.88 | 1,312,331 |
| 2018-10-29 | $8.36 | $8.60 | $8.28 | $8.44 | $8.44 | 1,485,355 |
| 2018-10-26 | $8.25 | $8.37 | $8.00 | $8.25 | $8.25 | 1,000,880 |
| 2018-10-25 | $8.25 | $8.50 | $8.24 | $8.36 | $8.36 | 1,268,550 |
| 2018-10-24 | $8.54 | $8.64 | $8.23 | $8.23 | $8.23 | 1,647,085 |
| 2018-10-23 | $8.27 | $8.59 | $8.15 | $8.54 | $8.54 | 1,459,071 |
| 2018-10-22 | $8.90 | $9.04 | $8.39 | $8.41 | $8.41 | 1,666,490 |
| 2018-10-19 | $8.98 | $9.35 | $8.83 | $8.89 | $8.89 | 1,902,750 |
| 2018-10-18 | $8.71 | $9.31 | $8.62 | $8.99 | $8.99 | 2,287,782 |
| 2018-10-17 | $8.65 | $8.83 | $8.54 | $8.75 | $8.75 | 1,673,760 |
| 2018-10-16 | $8.53 | $8.77 | $8.41 | $8.68 | $8.68 | 1,855,881 |
| 2018-10-15 | $8.85 | $8.96 | $8.49 | $8.51 | $8.51 | 2,234,662 |
| 2018-10-12 | $8.94 | $9.05 | $8.77 | $8.88 | $8.88 | 2,986,719 |
| 2018-10-11 | $9.08 | $9.10 | $8.81 | $8.85 | $8.85 | 1,915,499 |
| 2018-10-10 | $9.49 | $9.60 | $9.07 | $9.08 | $9.08 | 2,316,142 |
| 2018-10-09 | $9.21 | $9.52 | $9.21 | $9.50 | $9.50 | 1,317,948 |
| 2018-10-08 | $8.96 | $9.30 | $8.96 | $9.22 | $9.22 | 1,250,409 |
| 2018-10-05 | $9.13 | $9.21 | $8.70 | $9.02 | $9.02 | 3,496,114 |
| 2018-10-04 | $9.40 | $9.41 | $9.05 | $9.10 | $9.10 | 1,086,550 |
| 2018-10-03 | $9.52 | $9.56 | $9.19 | $9.41 | $9.41 | 1,594,864 |
| 2018-10-02 | $9.66 | $9.73 | $9.35 | $9.35 | $9.35 | 814,393 |
| 2018-10-01 | $9.88 | $9.98 | $9.62 | $9.62 | $9.62 | 1,223,979 |
| 2018-09-28 | $9.50 | $9.90 | $9.50 | $9.83 | $9.83 | 1,527,660 |
| 2018-09-27 | $9.42 | $9.66 | $9.41 | $9.50 | $9.50 | 1,127,325 |
| 2018-09-26 | $9.56 | $9.60 | $9.35 | $9.42 | $9.42 | 1,406,316 |
| 2018-09-25 | $9.39 | $9.62 | $9.39 | $9.56 | $9.56 | 2,597,995 |
| 2018-09-24 | $9.65 | $9.67 | $9.27 | $9.40 | $9.40 | 1,334,898 |
| 2018-09-21 | $9.60 | $10.00 | $9.60 | $9.70 | $9.70 | 2,878,033 |
| 2018-09-20 | $9.41 | $9.67 | $9.33 | $9.56 | $9.56 | 3,380,036 |
| 2018-09-19 | $9.42 | $9.51 | $9.30 | $9.39 | $9.39 | 1,653,740 |
| 2018-09-18 | $9.57 | $9.73 | $9.40 | $9.43 | $9.43 | 1,160,774 |
| 2018-09-17 | $9.39 | $9.59 | $9.30 | $9.57 | $9.57 | 950,135 |
| 2018-09-14 | $9.69 | $9.74 | $9.29 | $9.38 | $9.38 | 832,734 |
| 2018-09-13 | $9.70 | $9.80 | $9.59 | $9.65 | $9.65 | 746,381 |
| 2018-09-12 | $9.45 | $9.69 | $9.36 | $9.67 | $9.67 | 1,263,743 |
| 2018-09-11 | $9.36 | $9.50 | $9.28 | $9.43 | $9.43 | 1,298,932 |
| 2018-09-10 | $9.80 | $9.85 | $9.37 | $9.39 | $9.39 | 1,106,148 |
| 2018-09-07 | $9.71 | $9.96 | $9.62 | $9.80 | $9.80 | 1,135,555 |
| 2018-09-06 | $9.69 | $9.81 | $9.59 | $9.70 | $9.70 | 1,301,575 |
| 2018-09-05 | $9.63 | $9.78 | $9.56 | $9.63 | $9.63 | 1,157,088 |
| 2018-09-04 | $9.91 | $9.93 | $9.64 | $9.67 | $9.67 | 1,647,041 |
| 2018-08-31 | $9.54 | $9.93 | $9.53 | $9.92 | $9.92 | 2,189,306 |
| 2018-08-30 | $9.69 | $9.79 | $9.47 | $9.54 | $9.54 | 1,452,514 |
| 2018-08-29 | $9.56 | $9.88 | $9.51 | $9.74 | $9.74 | 3,319,584 |
| 2018-08-28 | $9.35 | $9.61 | $9.29 | $9.60 | $9.60 | 2,565,832 |
| 2018-08-27 | $8.99 | $9.36 | $8.96 | $9.34 | $9.34 | 2,068,432 |
| 2018-08-24 | $8.95 | $9.23 | $8.83 | $8.99 | $8.99 | 3,112,857 |
| 2018-08-23 | $8.71 | $9.01 | $8.61 | $8.95 | $8.95 | 2,568,226 |
| 2018-08-22 | $8.46 | $8.75 | $8.34 | $8.74 | $8.74 | 2,190,278 |
| 2018-08-21 | $8.27 | $8.48 | $8.21 | $8.46 | $8.46 | 5,167,266 |
| 2018-08-20 | $8.15 | $8.24 | $8.04 | $8.20 | $8.20 | 1,346,717 |
| 2018-08-17 | $8.04 | $8.20 | $8.03 | $8.14 | $8.14 | 1,343,951 |
| 2018-08-16 | $8.00 | $8.14 | $7.85 | $8.08 | $8.08 | 2,118,121 |
| 2018-08-15 | $7.79 | $7.84 | $7.65 | $7.75 | $7.75 | 1,944,403 |
| 2018-08-14 | $7.79 | $8.06 | $7.71 | $7.83 | $7.83 | 2,383,148 |
| 2018-08-13 | $7.84 | $7.95 | $7.69 | $7.78 | $7.78 | 3,054,821 |
| 2018-08-10 | $8.15 | $8.29 | $7.83 | $7.90 | $7.90 | 3,064,280 |
| 2018-08-09 | $8.33 | $8.43 | $8.16 | $8.20 | $8.20 | 4,594,748 |
| 2018-08-08 | $8.19 | $8.39 | $7.94 | $8.35 | $8.35 | 4,778,671 |
| 2018-08-07 | $8.69 | $8.97 | $8.14 | $8.22 | $8.22 | 3,751,594 |
| 2018-08-06 | $8.51 | $8.62 | $8.40 | $8.49 | $8.49 | 2,677,068 |
| 2018-08-03 | $8.54 | $8.80 | $8.45 | $8.56 | $8.56 | 1,637,186 |
| 2018-08-02 | $8.72 | $8.85 | $8.47 | $8.51 | $8.51 | 2,401,382 |
| 2018-08-01 | $9.55 | $9.55 | $8.79 | $8.80 | $8.80 | 3,099,510 |
| 2018-07-31 | $9.40 | $9.69 | $9.34 | $9.59 | $9.59 | 2,316,141 |
| 2018-07-30 | $9.33 | $9.51 | $9.23 | $9.43 | $9.43 | 1,575,045 |
| 2018-07-27 | $9.37 | $9.39 | $9.11 | $9.36 | $9.36 | 1,671,628 |
| 2018-07-26 | $9.24 | $9.41 | $9.11 | $9.38 | $9.38 | 1,411,982 |
| 2018-07-25 | $9.23 | $9.43 | $9.21 | $9.23 | $9.23 | 817,949 |
| 2018-07-24 | $9.58 | $9.60 | $9.09 | $9.21 | $9.21 | 1,588,116 |
| 2018-07-23 | $9.36 | $9.61 | $9.27 | $9.59 | $9.59 | 2,043,945 |
| 2018-07-20 | $9.35 | $9.37 | $9.22 | $9.34 | $9.34 | 894,199 |
| 2018-07-19 | $9.32 | $9.59 | $9.22 | $9.34 | $9.34 | 1,212,218 |
| 2018-07-18 | $9.38 | $9.40 | $9.23 | $9.31 | $9.31 | 1,330,939 |
| 2018-07-17 | $9.31 | $9.52 | $9.31 | $9.36 | $9.36 | 2,623,326 |
| 2018-07-16 | $9.51 | $9.55 | $9.26 | $9.30 | $9.30 | 1,149,981 |
| 2018-07-13 | $10.05 | $10.05 | $9.37 | $9.49 | $9.49 | 2,842,535 |
| 2018-07-12 | $9.98 | $10.10 | $9.82 | $10.05 | $10.05 | 1,347,352 |
| 2018-07-11 | $9.87 | $10.06 | $9.79 | $9.87 | $9.87 | 1,562,784 |
| 2018-07-10 | $9.82 | $10.10 | $9.78 | $10.05 | $10.05 | 2,008,914 |
| 2018-07-09 | $9.81 | $9.84 | $9.55 | $9.77 | $9.77 | 2,034,881 |
| 2018-07-06 | $9.75 | $9.99 | $9.73 | $9.79 | $9.79 | 2,996,304 |
| 2018-07-05 | $9.51 | $9.71 | $9.41 | $9.71 | $9.71 | 1,094,222 |
| 2018-07-03 | $9.25 | $9.57 | $9.18 | $9.49 | $9.49 | 914,002 |
| 2018-07-02 | $9.00 | $9.18 | $9.00 | $9.17 | $9.17 | 1,700,029 |
| 2018-06-29 | $9.35 | $9.40 | $9.04 | $9.09 | $9.09 | 2,584,318 |
| 2018-06-28 | $9.13 | $9.33 | $9.05 | $9.32 | $9.32 | 2,959,037 |
| 2018-06-27 | $9.36 | $9.43 | $9.01 | $9.05 | $9.05 | 2,748,703 |
| 2018-06-26 | $9.33 | $9.40 | $9.20 | $9.36 | $9.36 | 4,068,520 |
| 2018-06-25 | $9.37 | $9.37 | $9.22 | $9.31 | $9.31 | 1,832,367 |
| 2018-06-22 | $9.29 | $9.46 | $9.25 | $9.40 | $9.40 | 19,852,446 |
| 2018-06-21 | $9.32 | $9.49 | $9.25 | $9.28 | $9.28 | 4,409,125 |
| 2018-06-20 | $9.27 | $9.36 | $9.19 | $9.31 | $9.31 | 5,332,516 |
| 2018-06-19 | $9.24 | $9.33 | $9.23 | $9.27 | $9.27 | 3,658,896 |
| 2018-06-18 | $9.23 | $9.32 | $9.19 | $9.27 | $9.27 | 2,061,932 |
| 2018-06-15 | $9.30 | $9.34 | $9.13 | $9.27 | $9.27 | 3,405,339 |
| 2018-06-14 | $9.15 | $9.51 | $9.15 | $9.32 | $9.32 | 2,108,885 |
| 2018-06-13 | $9.19 | $9.19 | $9.05 | $9.15 | $9.15 | 2,968,993 |
| 2018-06-12 | $9.05 | $9.36 | $9.04 | $9.13 | $9.13 | 1,893,815 |
| 2018-06-11 | $9.02 | $9.19 | $8.99 | $9.05 | $9.05 | 2,185,108 |
| 2018-06-08 | $8.75 | $9.07 | $8.69 | $9.02 | $9.02 | 2,180,105 |
| 2018-06-07 | $8.82 | $8.97 | $8.70 | $8.76 | $8.76 | 2,538,421 |
| 2018-06-06 | $8.46 | $8.80 | $8.41 | $8.75 | $8.75 | 3,351,338 |
| 2018-06-05 | $8.12 | $8.73 | $8.09 | $8.49 | $8.49 | 5,348,014 |
| 2018-06-04 | $8.04 | $8.23 | $8.04 | $8.12 | $8.12 | 1,724,529 |
| 2018-06-01 | $7.91 | $8.11 | $7.86 | $8.03 | $8.03 | 1,347,276 |
| 2018-05-31 | $7.99 | $8.02 | $7.83 | $7.87 | $7.87 | 1,368,058 |
| 2018-05-30 | $7.71 | $8.02 | $7.60 | $8.00 | $8.00 | 1,902,395 |
| 2018-05-29 | $7.58 | $7.67 | $7.48 | $7.67 | $7.67 | 2,633,674 |
| 2018-05-25 | $7.66 | $7.81 | $7.55 | $7.61 | $7.61 | 2,123,923 |
| 2018-05-24 | $7.65 | $7.68 | $7.51 | $7.63 | $7.63 | 3,321,681 |
| 2018-05-23 | $7.56 | $7.76 | $7.54 | $7.66 | $7.66 | 2,477,424 |
| 2018-05-22 | $7.73 | $7.78 | $7.57 | $7.58 | $7.58 | 1,343,440 |
| 2018-05-21 | $7.70 | $7.72 | $7.55 | $7.70 | $7.70 | 1,934,373 |
| 2018-05-18 | $7.65 | $7.73 | $7.58 | $7.64 | $7.64 | 2,042,792 |
| 2018-05-17 | $7.63 | $7.64 | $7.56 | $7.62 | $7.62 | 2,280,022 |
| 2018-05-16 | $7.46 | $7.63 | $7.43 | $7.60 | $7.60 | 1,867,490 |
| 2018-05-15 | $7.53 | $7.63 | $7.44 | $7.50 | $7.50 | 2,097,888 |
| 2018-05-14 | $7.55 | $7.72 | $7.55 | $7.60 | $7.60 | 1,458,297 |
| 2018-05-11 | $7.56 | $7.66 | $7.53 | $7.55 | $7.55 | 1,632,210 |
| 2018-05-10 | $7.78 | $7.87 | $7.57 | $7.59 | $7.59 | 2,263,532 |
| 2018-05-09 | $7.70 | $7.81 | $7.56 | $7.74 | $7.74 | 3,664,210 |
| 2018-05-08 | $6.93 | $8.15 | $6.85 | $7.68 | $7.68 | 6,815,510 |
| 2018-05-07 | $7.23 | $7.30 | $7.16 | $7.18 | $7.18 | 2,377,985 |
| 2018-05-04 | $7.05 | $7.25 | $6.97 | $7.20 | $7.20 | 2,076,113 |
| 2018-05-03 | $7.19 | $7.24 | $7.10 | $7.15 | $7.15 | 2,071,623 |
| 2018-05-02 | $7.34 | $7.38 | $7.15 | $7.19 | $7.19 | 2,651,389 |
| 2018-05-01 | $7.26 | $7.48 | $7.14 | $7.33 | $7.33 | 3,109,752 |
| 2018-04-30 | $7.41 | $7.45 | $7.14 | $7.24 | $7.24 | 3,501,251 |
| 2018-04-27 | $6.65 | $7.49 | $6.63 | $7.42 | $7.42 | 6,271,129 |
| 2018-04-26 | $6.47 | $6.60 | $6.42 | $6.53 | $6.53 | 1,108,939 |
| 2018-04-25 | $6.62 | $6.65 | $6.49 | $6.52 | $6.52 | 1,530,355 |
| 2018-04-24 | $6.56 | $6.73 | $6.56 | $6.61 | $6.61 | 3,900,213 |
| 2018-04-23 | $6.65 | $6.75 | $6.54 | $6.55 | $6.55 | 1,849,119 |
| 2018-04-20 | $6.82 | $6.87 | $6.69 | $6.75 | $6.75 | 1,091,020 |
| 2018-04-19 | $6.77 | $6.89 | $6.77 | $6.87 | $6.87 | 2,244,222 |
| 2018-04-18 | $6.75 | $6.89 | $6.73 | $6.75 | $6.75 | 1,561,320 |
| 2018-04-17 | $6.74 | $6.77 | $6.58 | $6.74 | $6.74 | 3,299,354 |
| 2018-04-16 | $6.63 | $6.77 | $6.54 | $6.71 | $6.71 | 2,375,101 |
| 2018-04-13 | $6.48 | $6.67 | $6.28 | $6.63 | $6.63 | 2,784,075 |
| 2018-04-12 | $6.62 | $6.66 | $6.48 | $6.49 | $6.49 | 1,391,633 |
| 2018-04-11 | $6.43 | $6.68 | $6.42 | $6.60 | $6.60 | 3,552,186 |
| 2018-04-10 | $6.74 | $6.78 | $6.46 | $6.47 | $6.47 | 4,315,684 |
| 2018-04-09 | $6.80 | $6.85 | $6.67 | $6.67 | $6.67 | 5,353,670 |
| 2018-04-06 | $6.67 | $6.83 | $6.62 | $6.75 | $6.75 | 2,462,308 |
| 2018-04-05 | $6.65 | $6.71 | $6.57 | $6.67 | $6.67 | 8,458,506 |
| 2018-04-04 | $6.46 | $6.66 | $6.46 | $6.64 | $6.64 | 1,722,031 |
| 2018-04-03 | $6.50 | $6.58 | $6.33 | $6.50 | $6.50 | 4,467,308 |
| 2018-04-02 | $6.72 | $6.78 | $6.46 | $6.50 | $6.50 | 1,887,219 |
| 2018-03-29 | $6.89 | $6.89 | $6.65 | $6.71 | $6.71 | 6,690,382 |
| 2018-03-28 | $6.73 | $7.08 | $6.72 | $6.82 | $6.82 | 12,604,722 |
| 2018-03-27 | $6.85 | $7.06 | $6.69 | $6.71 | $6.71 | 2,884,417 |
| 2018-03-26 | $6.89 | $6.94 | $6.59 | $6.85 | $6.85 | 3,957,944 |
| 2018-03-23 | $6.86 | $7.06 | $6.80 | $6.83 | $6.83 | 2,578,260 |
| 2018-03-22 | $6.78 | $7.00 | $6.78 | $6.85 | $6.85 | 5,704,723 |
| 2018-03-21 | $6.93 | $6.98 | $6.85 | $6.85 | $6.85 | 3,413,092 |
| 2018-03-20 | $7.08 | $7.14 | $6.91 | $6.93 | $6.93 | 2,373,680 |
| 2018-03-19 | $7.24 | $7.25 | $7.07 | $7.13 | $7.13 | 2,249,640 |
| 2018-03-16 | $7.26 | $7.42 | $7.21 | $7.24 | $7.24 | 2,732,802 |
| 2018-03-15 | $7.37 | $7.42 | $7.14 | $7.23 | $7.23 | 1,878,572 |
| 2018-03-14 | $7.34 | $7.42 | $7.27 | $7.36 | $7.36 | 1,478,453 |
| 2018-03-13 | $7.44 | $7.49 | $7.29 | $7.35 | $7.35 | 2,581,793 |
| 2018-03-12 | $7.38 | $7.43 | $7.31 | $7.39 | $7.39 | 1,642,472 |
| 2018-03-09 | $7.66 | $7.66 | $7.36 | $7.38 | $7.38 | 2,168,253 |
| 2018-03-08 | $7.48 | $7.51 | $7.30 | $7.37 | $7.37 | 2,130,245 |
| 2018-03-07 | $7.24 | $7.59 | $7.16 | $7.47 | $7.47 | 3,456,954 |
| 2018-03-06 | $7.24 | $7.34 | $7.07 | $7.27 | $7.27 | 3,599,589 |
| 2018-03-05 | $7.00 | $7.25 | $6.97 | $7.23 | $7.23 | 3,604,673 |
| 2018-03-02 | $6.60 | $7.08 | $6.59 | $7.04 | $7.04 | 4,222,659 |
| 2018-03-01 | $6.76 | $6.76 | $6.39 | $6.55 | $6.55 | 5,350,226 |
| 2018-02-28 | $6.75 | $6.83 | $6.49 | $6.53 | $6.53 | 5,636,130 |
| 2018-02-27 | $6.87 | $7.02 | $6.60 | $6.81 | $6.81 | 4,710,865 |
| 2018-02-26 | $6.83 | $7.25 | $6.57 | $7.00 | $7.00 | 6,203,260 |
| 2018-02-23 | $7.16 | $7.26 | $6.70 | $6.82 | $6.82 | 10,664,579 |
| 2018-02-22 | $8.00 | $8.19 | $6.72 | $7.18 | $7.18 | 20,019,225 |
| 2018-02-21 | $8.92 | $9.08 | $8.82 | $8.90 | $8.90 | 2,252,693 |
| 2018-02-20 | $9.17 | $9.33 | $8.90 | $8.90 | $8.90 | 2,847,535 |
| 2018-02-16 | $9.10 | $9.29 | $9.05 | $9.20 | $9.20 | 2,098,331 |
| 2018-02-15 | $9.30 | $9.31 | $9.07 | $9.20 | $9.20 | 3,060,986 |
| 2018-02-14 | $9.35 | $9.51 | $9.21 | $9.24 | $9.24 | 1,729,937 |
| 2018-02-13 | $9.44 | $9.59 | $9.24 | $9.41 | $9.41 | 2,266,229 |
| 2018-02-12 | $9.50 | $9.59 | $9.37 | $9.50 | $9.50 | 2,124,405 |
| 2018-02-09 | $9.73 | $9.80 | $9.15 | $9.50 | $9.50 | 6,615,634 |
| 2018-02-08 | $10.25 | $10.36 | $9.66 | $9.67 | $9.67 | 3,454,663 |
| 2018-02-07 | $9.34 | $10.39 | $9.34 | $10.26 | $10.26 | 4,735,962 |
| 2018-02-06 | $9.27 | $9.55 | $9.11 | $9.31 | $9.31 | 4,207,734 |
| 2018-02-05 | $9.60 | $9.70 | $9.37 | $9.43 | $9.43 | 2,742,458 |
| 2018-02-02 | $9.89 | $9.89 | $9.59 | $9.64 | $9.64 | 2,830,976 |
| 2018-02-01 | $9.45 | $10.06 | $9.38 | $9.95 | $9.95 | 4,018,697 |
| 2018-01-31 | $9.69 | $9.70 | $9.34 | $9.50 | $9.50 | 2,026,630 |
| 2018-01-30 | $9.69 | $9.72 | $9.49 | $9.61 | $9.61 | 1,520,923 |
| 2018-01-29 | $9.74 | $9.96 | $9.66 | $9.73 | $9.73 | 1,488,088 |
| 2018-01-26 | $9.85 | $9.93 | $9.71 | $9.81 | $9.81 | 2,597,228 |
| 2018-01-25 | $9.80 | $9.83 | $9.69 | $9.82 | $9.82 | 1,173,363 |
| 2018-01-24 | $9.81 | $9.85 | $9.65 | $9.78 | $9.78 | 1,787,081 |
| 2018-01-23 | $9.41 | $9.91 | $9.41 | $9.83 | $9.83 | 3,351,000 |
| 2018-01-22 | $9.00 | $9.42 | $9.00 | $9.39 | $9.39 | 1,795,437 |
| 2018-01-19 | $9.01 | $9.20 | $8.97 | $8.99 | $8.99 | 2,196,998 |
| 2018-01-18 | $9.45 | $9.45 | $9.06 | $9.09 | $9.09 | 8,750,641 |
| 2018-01-17 | $9.30 | $9.42 | $9.18 | $9.31 | $9.31 | 2,888,485 |
| 2018-01-16 | $9.50 | $9.52 | $9.21 | $9.24 | $9.24 | 2,844,885 |
| 2018-01-12 | $9.39 | $9.56 | $9.39 | $9.46 | $9.46 | 1,549,389 |
| 2018-01-11 | $9.12 | $9.46 | $9.07 | $9.38 | $9.38 | 3,351,152 |
| 2018-01-10 | $9.22 | $9.35 | $9.03 | $9.16 | $9.16 | 5,328,470 |
| 2018-01-09 | $9.41 | $9.50 | $9.16 | $9.24 | $9.24 | 2,411,446 |
| 2018-01-08 | $9.67 | $9.72 | $9.34 | $9.40 | $9.40 | 2,013,233 |
| 2018-01-05 | $9.84 | $9.98 | $9.67 | $9.68 | $9.68 | 1,320,150 |
| 2018-01-04 | $10.08 | $10.14 | $9.84 | $9.85 | $9.85 | 959,688 |
| 2018-01-03 | $10.17 | $10.23 | $9.94 | $10.02 | $10.02 | 1,439,734 |
| 2018-01-02 | $9.72 | $10.23 | $9.71 | $10.18 | $10.18 | 2,193,361 |
| 2017-12-29 | $9.88 | $9.93 | $9.63 | $9.70 | $9.70 | 1,652,224 |
| 2017-12-28 | $9.78 | $9.92 | $9.73 | $9.88 | $9.88 | 1,318,870 |
| 2017-12-27 | $9.75 | $9.90 | $9.72 | $9.82 | $9.82 | 1,234,322 |
| 2017-12-26 | $9.82 | $9.97 | $9.75 | $9.77 | $9.77 | 695,533 |
| 2017-12-22 | $9.88 | $9.94 | $9.73 | $9.78 | $9.78 | 742,510 |
| 2017-12-21 | $9.73 | $9.99 | $9.65 | $9.90 | $9.90 | 2,971,709 |
| 2017-12-20 | $9.62 | $9.77 | $9.60 | $9.72 | $9.72 | 1,504,078 |
| 2017-12-19 | $10.01 | $10.08 | $9.60 | $9.65 | $9.65 | 1,754,117 |
| 2017-12-18 | $9.72 | $10.00 | $9.61 | $9.93 | $9.93 | 3,235,757 |
| 2017-12-15 | $9.78 | $9.81 | $9.57 | $9.61 | $9.61 | 2,363,417 |
| 2017-12-14 | $10.11 | $10.14 | $9.66 | $9.75 | $9.75 | 1,848,076 |
| 2017-12-13 | $9.92 | $10.14 | $9.89 | $10.05 | $10.05 | 2,599,765 |
| 2017-12-12 | $10.15 | $10.22 | $9.93 | $9.95 | $9.95 | 1,633,965 |
| 2017-12-11 | $9.80 | $10.13 | $9.74 | $10.10 | $10.10 | 1,986,172 |
| 2017-12-08 | $10.30 | $10.37 | $9.69 | $9.82 | $9.82 | 3,944,406 |
| 2017-12-07 | $10.19 | $10.36 | $10.06 | $10.22 | $10.22 | 2,171,780 |
| 2017-12-06 | $10.62 | $10.66 | $10.10 | $10.21 | $10.21 | 1,831,311 |
| 2017-12-05 | $10.54 | $10.66 | $10.36 | $10.60 | $10.60 | 1,867,523 |
| 2017-12-04 | $10.98 | $10.99 | $10.51 | $10.56 | $10.56 | 1,964,954 |
| 2017-12-01 | $10.76 | $11.09 | $10.59 | $10.92 | $10.92 | 3,225,583 |
| 2017-11-30 | $10.95 | $11.04 | $10.39 | $10.69 | $10.69 | 2,306,350 |
| 2017-11-29 | $10.76 | $10.98 | $10.76 | $10.92 | $10.92 | 2,251,971 |
| 2017-11-28 | $10.61 | $10.76 | $10.39 | $10.72 | $10.72 | 1,415,202 |
| 2017-11-27 | $10.60 | $10.77 | $10.52 | $10.72 | $10.72 | 1,860,998 |
| 2017-11-24 | $10.66 | $10.72 | $10.52 | $10.60 | $10.60 | 355,014 |
| 2017-11-22 | $10.35 | $10.72 | $10.31 | $10.61 | $10.61 | 1,490,296 |
| 2017-11-21 | $10.43 | $10.45 | $10.24 | $10.35 | $10.35 | 1,354,668 |
| 2017-11-20 | $10.37 | $10.53 | $10.18 | $10.36 | $10.36 | 2,067,978 |
| 2017-11-17 | $10.27 | $10.59 | $10.24 | $10.42 | $10.42 | 1,971,015 |
| 2017-11-16 | $10.38 | $10.43 | $10.22 | $10.31 | $10.31 | 1,658,721 |
| 2017-11-15 | $10.22 | $10.41 | $9.97 | $10.30 | $10.30 | 2,341,028 |
| 2017-11-14 | $10.31 | $10.62 | $10.02 | $10.26 | $10.26 | 4,050,706 |
| 2017-11-13 | $10.13 | $10.40 | $10.06 | $10.36 | $10.36 | 2,256,839 |
| 2017-11-10 | $10.18 | $10.51 | $10.14 | $10.23 | $10.23 | 2,428,391 |
| 2017-11-09 | $9.43 | $10.42 | $9.38 | $10.24 | $10.24 | 5,802,065 |
| 2017-11-08 | $8.79 | $10.03 | $8.78 | $9.58 | $9.58 | 16,844,228 |
| 2017-11-07 | $10.26 | $10.39 | $8.78 | $8.81 | $8.81 | 7,516,510 |
| 2017-11-06 | $10.45 | $10.48 | $10.26 | $10.29 | $10.29 | 1,578,814 |
| 2017-11-03 | $10.56 | $10.64 | $10.31 | $10.45 | $10.45 | 1,603,022 |
| 2017-11-02 | $10.20 | $11.09 | $10.20 | $10.59 | $10.59 | 5,401,628 |
| 2017-11-01 | $10.13 | $10.30 | $9.83 | $9.84 | $9.84 | 3,230,410 |
| 2017-10-31 | $9.52 | $10.50 | $9.52 | $10.03 | $10.03 | 8,575,649 |
| 2017-10-30 | $9.52 | $9.77 | $9.48 | $9.56 | $9.56 | 2,293,648 |
| 2017-10-27 | $9.53 | $9.66 | $9.44 | $9.59 | $9.59 | 1,755,483 |
| 2017-10-26 | $9.87 | $9.94 | $9.53 | $9.55 | $9.55 | 1,923,132 |
| 2017-10-25 | $10.16 | $10.16 | $9.68 | $9.90 | $9.90 | 2,839,748 |
| 2017-10-24 | $10.29 | $10.33 | $10.12 | $10.15 | $10.15 | 1,725,114 |
| 2017-10-23 | $10.41 | $10.45 | $10.22 | $10.25 | $10.25 | 2,465,954 |
| 2017-10-20 | $10.40 | $10.54 | $10.24 | $10.45 | $10.45 | 2,926,754 |
| 2017-10-19 | $10.36 | $10.60 | $10.34 | $10.44 | $10.44 | 1,897,244 |
| 2017-10-18 | $10.27 | $10.49 | $10.23 | $10.38 | $10.38 | 2,797,801 |
| 2017-10-17 | $10.15 | $10.35 | $10.11 | $10.23 | $10.23 | 2,033,670 |
| 2017-10-16 | $10.10 | $10.35 | $9.99 | $10.12 | $10.12 | 2,246,325 |
| 2017-10-13 | $10.01 | $10.26 | $9.94 | $10.10 | $10.10 | 2,502,217 |
| 2017-10-12 | $10.30 | $10.38 | $10.09 | $10.11 | $10.11 | 2,346,436 |
| 2017-10-11 | $10.43 | $10.55 | $10.28 | $10.31 | $10.31 | 1,641,615 |
| 2017-10-10 | $10.26 | $10.62 | $10.19 | $10.49 | $10.49 | 4,177,558 |
| 2017-10-09 | $10.69 | $10.72 | $10.24 | $10.25 | $10.25 | 3,662,306 |
| 2017-10-06 | $10.80 | $10.86 | $10.64 | $10.71 | $10.71 | 1,657,019 |
| 2017-10-05 | $10.79 | $10.94 | $10.77 | $10.77 | $10.77 | 1,081,922 |
| 2017-10-04 | $10.87 | $10.97 | $10.78 | $10.80 | $10.80 | 1,198,438 |
| 2017-10-03 | $10.68 | $11.01 | $10.63 | $10.87 | $10.87 | 2,160,687 |
| 2017-10-02 | $10.64 | $10.67 | $10.54 | $10.62 | $10.62 | 2,502,509 |
| 2017-09-29 | $10.70 | $10.77 | $10.57 | $10.60 | $10.60 | 2,407,003 |
| 2017-09-28 | $10.97 | $11.05 | $10.71 | $10.82 | $10.82 | 3,113,807 |
| 2017-09-27 | $11.10 | $11.16 | $10.99 | $10.99 | $10.99 | 1,437,618 |
| 2017-09-26 | $10.94 | $11.09 | $10.93 | $11.06 | $11.06 | 2,193,785 |
| 2017-09-25 | $10.90 | $10.98 | $10.78 | $10.92 | $10.92 | 4,332,844 |
| 2017-09-22 | $11.24 | $11.27 | $10.78 | $10.90 | $10.90 | 5,059,783 |
| 2017-09-21 | $11.20 | $11.30 | $11.10 | $11.22 | $11.22 | 2,299,247 |
| 2017-09-20 | $11.10 | $11.30 | $11.08 | $11.21 | $11.21 | 2,937,380 |
| 2017-09-19 | $11.35 | $11.43 | $10.83 | $11.09 | $11.09 | 5,663,381 |
| 2017-09-18 | $11.55 | $11.63 | $11.24 | $11.35 | $11.35 | 2,891,108 |
| 2017-09-15 | $11.64 | $11.71 | $11.53 | $11.55 | $11.55 | 1,974,579 |
| 2017-09-14 | $11.67 | $11.72 | $11.51 | $11.70 | $11.70 | 2,786,845 |
| 2017-09-13 | $11.67 | $11.72 | $11.49 | $11.67 | $11.67 | 3,256,744 |
| 2017-09-12 | $11.70 | $11.85 | $11.69 | $11.71 | $11.71 | 3,427,916 |
| 2017-09-11 | $11.54 | $11.81 | $11.54 | $11.69 | $11.69 | 3,918,059 |
| 2017-09-08 | $11.50 | $11.56 | $11.33 | $11.48 | $11.48 | 4,534,109 |
| 2017-09-07 | $11.54 | $11.79 | $11.50 | $11.52 | $11.52 | 2,167,819 |
| 2017-09-06 | $12.00 | $12.00 | $11.53 | $11.54 | $11.54 | 5,973,918 |
| 2017-09-05 | $12.04 | $12.14 | $11.88 | $11.97 | $11.97 | 1,461,250 |
| 2017-09-01 | $12.13 | $12.14 | $11.99 | $12.05 | $12.05 | 1,575,844 |
| 2017-08-31 | $11.60 | $12.19 | $11.60 | $12.13 | $12.13 | 2,114,614 |
| 2017-08-30 | $11.37 | $11.61 | $11.20 | $11.60 | $11.60 | 2,191,013 |
| 2017-08-29 | $11.56 | $11.66 | $11.31 | $11.33 | $11.33 | 2,668,840 |
| 2017-08-28 | $11.76 | $11.86 | $11.67 | $11.69 | $11.69 | 2,740,059 |
| 2017-08-25 | $11.78 | $11.91 | $11.72 | $11.75 | $11.75 | 1,566,704 |
| 2017-08-24 | $11.80 | $12.01 | $11.73 | $11.74 | $11.74 | 1,354,842 |
| 2017-08-23 | $11.73 | $11.84 | $11.60 | $11.78 | $11.78 | 3,910,689 |
| 2017-08-22 | $11.82 | $11.96 | $11.69 | $11.76 | $11.76 | 1,656,583 |
| 2017-08-21 | $12.00 | $12.04 | $11.72 | $11.82 | $11.82 | 2,931,169 |
| 2017-08-18 | $12.02 | $12.20 | $11.95 | $12.00 | $12.00 | 1,860,501 |
| 2017-08-17 | $12.34 | $12.44 | $12.04 | $12.05 | $12.05 | 3,494,669 |
| 2017-08-16 | $12.57 | $12.75 | $12.37 | $12.38 | $12.38 | 2,406,458 |
| 2017-08-15 | $12.65 | $12.71 | $12.48 | $12.56 | $12.56 | 2,019,981 |
| 2017-08-14 | $12.56 | $12.80 | $12.51 | $12.61 | $12.61 | 1,703,451 |
| 2017-08-11 | $12.30 | $12.55 | $12.30 | $12.52 | $12.52 | 1,560,942 |
| 2017-08-10 | $12.78 | $12.82 | $12.39 | $12.40 | $12.40 | 2,591,158 |
| 2017-08-09 | $12.76 | $13.00 | $12.71 | $12.75 | $12.75 | 2,704,015 |
| 2017-08-08 | $12.55 | $13.07 | $12.28 | $12.90 | $12.90 | 7,720,903 |
| 2017-08-07 | $12.58 | $12.64 | $11.92 | $12.00 | $12.00 | 6,922,597 |
| 2017-08-04 | $13.19 | $13.19 | $12.99 | $13.12 | $13.12 | 2,053,972 |
| 2017-08-03 | $12.98 | $13.31 | $12.94 | $13.19 | $13.19 | 3,817,337 |
| 2017-08-02 | $12.90 | $13.05 | $12.77 | $13.02 | $13.02 | 3,077,845 |
| 2017-08-01 | $14.20 | $14.25 | $12.94 | $12.97 | $12.97 | 6,129,161 |
| 2017-07-31 | $14.78 | $14.80 | $14.10 | $14.20 | $14.20 | 2,644,747 |
| 2017-07-28 | $14.28 | $14.73 | $14.28 | $14.73 | $14.73 | 3,756,332 |
| 2017-07-27 | $14.28 | $14.36 | $14.15 | $14.35 | $14.35 | 2,019,568 |
| 2017-07-26 | $14.20 | $14.40 | $14.10 | $14.20 | $14.20 | 2,512,559 |
| 2017-07-25 | $14.34 | $14.58 | $14.27 | $14.54 | $14.54 | 1,915,713 |
| 2017-07-24 | $14.30 | $14.42 | $14.26 | $14.33 | $14.33 | 1,238,204 |
| 2017-07-21 | $14.40 | $14.41 | $14.14 | $14.30 | $14.30 | 1,652,613 |
| 2017-07-20 | $14.31 | $14.57 | $14.26 | $14.39 | $14.39 | 2,521,012 |
| 2017-07-19 | $14.17 | $14.38 | $14.12 | $14.32 | $14.32 | 1,784,807 |
| 2017-07-18 | $14.28 | $14.28 | $14.05 | $14.15 | $14.15 | 2,453,393 |
| 2017-07-17 | $14.43 | $14.44 | $14.22 | $14.26 | $14.26 | 1,570,327 |
| 2017-07-14 | $14.57 | $14.63 | $14.38 | $14.40 | $14.40 | 892,057 |
| 2017-07-13 | $14.65 | $14.73 | $14.49 | $14.56 | $14.56 | 1,355,176 |
| 2017-07-12 | $14.47 | $14.82 | $14.46 | $14.71 | $14.71 | 2,186,033 |
| 2017-07-11 | $14.30 | $14.47 | $14.22 | $14.38 | $14.38 | 3,611,123 |
| 2017-07-10 | $14.31 | $14.41 | $14.24 | $14.30 | $14.30 | 1,424,374 |
| 2017-07-07 | $14.22 | $14.52 | $14.13 | $14.37 | $14.37 | 1,241,905 |
| 2017-07-06 | $14.50 | $14.58 | $14.18 | $14.22 | $14.22 | 2,672,629 |
| 2017-07-05 | $14.78 | $14.81 | $14.51 | $14.51 | $14.51 | 1,654,903 |
| 2017-07-03 | $14.72 | $14.92 | $14.68 | $14.73 | $14.73 | 574,174 |
| 2017-06-30 | $14.79 | $14.84 | $14.69 | $14.71 | $14.71 | 2,058,314 |
| 2017-06-29 | $15.14 | $15.17 | $14.75 | $14.79 | $14.79 | 2,035,486 |
| 2017-06-28 | $14.93 | $15.16 | $14.86 | $15.08 | $15.08 | 1,196,350 |
| 2017-06-27 | $14.85 | $15.05 | $14.79 | $14.85 | $14.85 | 1,480,239 |
| 2017-06-26 | $14.92 | $15.05 | $14.73 | $14.92 | $14.92 | 2,887,392 |
| 2017-06-23 | $15.22 | $15.29 | $14.84 | $14.84 | $14.84 | 3,360,538 |
| 2017-06-22 | $14.81 | $15.28 | $14.72 | $15.16 | $15.16 | 5,226,073 |
| 2017-06-21 | $15.01 | $15.32 | $14.88 | $14.99 | $14.99 | 2,171,129 |
| 2017-06-20 | $15.00 | $15.20 | $14.78 | $15.01 | $15.01 | 4,473,541 |
| 2017-06-19 | $14.81 | $14.88 | $14.54 | $14.78 | $14.78 | 1,751,631 |
| 2017-06-16 | $14.86 | $14.97 | $14.64 | $14.81 | $14.81 | 4,738,496 |
| 2017-06-15 | $15.22 | $15.31 | $14.84 | $14.96 | $14.96 | 3,840,062 |
| 2017-06-14 | $15.36 | $15.66 | $14.96 | $15.24 | $15.24 | 13,810,598 |
| 2017-06-13 | $14.47 | $15.39 | $13.99 | $14.07 | $14.07 | 10,069,493 |
| 2017-06-12 | $14.07 | $14.51 | $14.07 | $14.49 | $14.49 | 1,819,644 |
| 2017-06-09 | $13.79 | $14.28 | $13.72 | $14.07 | $14.07 | 1,542,612 |
| 2017-06-08 | $13.75 | $13.92 | $13.68 | $13.84 | $13.84 | 1,456,663 |
| 2017-06-07 | $14.14 | $14.14 | $13.69 | $13.70 | $13.70 | 3,093,320 |
| 2017-06-06 | $13.98 | $14.23 | $13.85 | $14.14 | $14.14 | 1,865,036 |
| 2017-06-05 | $14.15 | $14.18 | $13.91 | $14.01 | $14.01 | 1,563,065 |
| 2017-06-02 | $13.97 | $14.22 | $13.87 | $14.20 | $14.20 | 1,213,706 |
| 2017-06-01 | $13.78 | $14.15 | $13.77 | $13.99 | $13.99 | 1,369,421 |
| 2017-05-31 | $13.73 | $13.80 | $13.49 | $13.74 | $13.74 | 1,875,243 |
| 2017-05-30 | $14.00 | $14.04 | $13.75 | $13.76 | $13.76 | 1,504,400 |
| 2017-05-26 | $14.08 | $14.08 | $13.91 | $14.00 | $14.00 | 1,440,524 |
| 2017-05-25 | $14.30 | $14.32 | $13.97 | $14.06 | $14.06 | 1,300,605 |
| 2017-05-24 | $14.09 | $14.31 | $14.05 | $14.21 | $14.21 | 1,550,847 |
| 2017-05-23 | $13.98 | $14.27 | $13.98 | $14.19 | $14.19 | 2,350,299 |
| 2017-05-22 | $13.98 | $14.11 | $13.92 | $13.98 | $13.98 | 1,328,369 |
| 2017-05-19 | $13.94 | $14.30 | $13.88 | $14.02 | $14.02 | 2,031,338 |
| 2017-05-18 | $13.87 | $13.99 | $13.67 | $13.88 | $13.88 | 1,966,392 |
| 2017-05-17 | $13.77 | $14.05 | $13.75 | $13.90 | $13.90 | 2,066,678 |
| 2017-05-16 | $14.16 | $14.19 | $13.76 | $13.90 | $13.90 | 3,775,704 |
| 2017-05-15 | $14.34 | $14.44 | $14.00 | $14.03 | $14.03 | 2,323,009 |
| 2017-05-12 | $14.19 | $14.53 | $14.19 | $14.34 | $14.34 | 2,494,295 |
| 2017-05-11 | $14.09 | $14.26 | $13.86 | $14.22 | $14.22 | 3,228,555 |
| 2017-05-10 | $13.18 | $14.19 | $13.14 | $14.06 | $14.06 | 4,755,643 |
| 2017-05-09 | $13.22 | $13.75 | $13.05 | $13.20 | $13.20 | 8,856,174 |
| 2017-05-08 | $13.19 | $13.25 | $12.55 | $12.64 | $12.64 | 6,573,830 |
| 2017-05-05 | $13.10 | $13.31 | $13.05 | $13.21 | $13.21 | 3,194,667 |
| 2017-05-04 | $13.08 | $13.71 | $12.84 | $13.11 | $13.11 | 5,636,951 |
| 2017-05-03 | $13.62 | $13.69 | $13.01 | $13.04 | $13.04 | 2,660,349 |
| 2017-05-02 | $13.22 | $13.79 | $13.18 | $13.77 | $13.77 | 3,383,206 |
| 2017-05-01 | $13.05 | $13.23 | $12.91 | $13.14 | $13.14 | 1,840,586 |
| 2017-04-28 | $13.06 | $13.07 | $12.83 | $12.99 | $12.99 | 1,232,216 |
| 2017-04-27 | $13.17 | $13.28 | $12.94 | $13.05 | $13.05 | 1,633,694 |
| 2017-04-26 | $13.00 | $13.18 | $12.94 | $13.14 | $13.14 | 1,869,413 |
| 2017-04-25 | $12.95 | $13.08 | $12.89 | $13.01 | $13.01 | 1,801,281 |
| 2017-04-24 | $13.15 | $13.17 | $12.86 | $12.89 | $12.89 | 2,779,359 |
| 2017-04-21 | $13.10 | $13.18 | $12.95 | $13.01 | $13.01 | 2,285,713 |
| 2017-04-20 | $13.15 | $13.26 | $12.93 | $13.13 | $13.13 | 2,578,698 |
| 2017-04-19 | $12.93 | $13.22 | $12.91 | $13.07 | $13.07 | 2,214,621 |
| 2017-04-18 | $12.82 | $12.91 | $12.73 | $12.86 | $12.86 | 2,242,514 |
| 2017-04-17 | $12.91 | $12.95 | $12.76 | $12.89 | $12.89 | 3,318,714 |
| 2017-04-13 | $12.99 | $13.15 | $12.74 | $12.93 | $12.93 | 2,066,562 |
| 2017-04-12 | $13.10 | $13.16 | $12.86 | $12.96 | $12.96 | 1,977,181 |
| 2017-04-11 | $13.06 | $13.14 | $12.97 | $13.08 | $13.08 | 1,307,181 |
| 2017-04-10 | $13.08 | $13.35 | $13.04 | $13.13 | $13.13 | 1,600,805 |
| 2017-04-07 | $13.20 | $13.26 | $13.04 | $13.06 | $13.06 | 1,815,319 |
| 2017-04-06 | $13.11 | $13.29 | $13.02 | $13.24 | $13.24 | 1,977,052 |
| 2017-04-05 | $13.10 | $13.34 | $12.89 | $13.11 | $13.11 | 6,103,233 |
| 2017-04-04 | $13.07 | $13.16 | $12.86 | $13.03 | $13.03 | 2,022,232 |
| 2017-04-03 | $13.43 | $13.50 | $13.07 | $13.08 | $13.08 | 2,426,109 |
| 2017-03-31 | $13.22 | $13.50 | $13.11 | $13.43 | $13.43 | 3,740,111 |
| 2017-03-30 | $12.93 | $13.27 | $12.89 | $13.19 | $13.19 | 2,772,585 |
| 2017-03-29 | $12.82 | $13.18 | $12.75 | $12.95 | $12.95 | 5,325,164 |
| 2017-03-28 | $12.64 | $12.88 | $12.55 | $12.82 | $12.82 | 4,154,680 |
| 2017-03-27 | $12.35 | $12.99 | $12.33 | $12.70 | $12.70 | 8,583,083 |
| 2017-03-24 | $11.96 | $12.16 | $11.93 | $12.10 | $12.10 | 2,979,908 |
| 2017-03-23 | $11.90 | $12.09 | $11.80 | $12.03 | $12.03 | 2,591,306 |
| 2017-03-22 | $11.92 | $11.94 | $11.69 | $11.91 | $11.91 | 2,777,615 |
| 2017-03-21 | $12.15 | $12.25 | $11.93 | $11.96 | $11.96 | 4,508,514 |
| 2017-03-20 | $12.20 | $12.22 | $12.09 | $12.15 | $12.15 | 3,082,145 |
| 2017-03-17 | $12.31 | $12.31 | $12.16 | $12.23 | $12.23 | 2,517,753 |
| 2017-03-16 | $12.30 | $12.35 | $12.16 | $12.30 | $12.30 | 2,821,882 |
| 2017-03-15 | $12.39 | $12.39 | $12.14 | $12.27 | $12.27 | 2,565,600 |
| 2017-03-14 | $12.35 | $12.48 | $12.14 | $12.22 | $12.22 | 3,244,000 |
| 2017-03-13 | $12.57 | $12.68 | $12.33 | $12.46 | $12.46 | 2,605,847 |
| 2017-03-10 | $12.69 | $12.78 | $12.55 | $12.57 | $12.57 | 2,374,343 |
| 2017-03-09 | $12.67 | $12.73 | $12.45 | $12.60 | $12.60 | 3,191,106 |
| 2017-03-08 | $12.95 | $13.01 | $12.62 | $12.69 | $12.69 | 3,252,039 |
| 2017-03-07 | $13.07 | $13.45 | $12.93 | $12.95 | $12.95 | 4,657,681 |
| 2017-03-06 | $14.04 | $14.04 | $12.95 | $13.16 | $13.16 | 8,794,841 |
| 2017-03-03 | $14.11 | $14.29 | $14.04 | $14.14 | $14.14 | 2,282,497 |
| 2017-03-02 | $14.30 | $14.30 | $14.05 | $14.09 | $14.09 | 2,045,683 |
| 2017-03-01 | $14.55 | $14.63 | $14.15 | $14.31 | $14.31 | 3,405,719 |
| 2017-02-28 | $14.54 | $14.71 | $14.34 | $14.40 | $14.40 | 3,179,355 |
| 2017-02-27 | $14.41 | $14.63 | $14.27 | $14.63 | $14.63 | 2,428,234 |
| 2017-02-24 | $14.59 | $14.66 | $14.37 | $14.46 | $14.46 | 2,610,362 |
| 2017-02-23 | $14.78 | $14.78 | $14.47 | $14.67 | $14.67 | 2,115,484 |
| 2017-02-22 | $15.15 | $15.17 | $14.68 | $14.69 | $14.69 | 2,770,246 |
| 2017-02-21 | $14.31 | $15.31 | $14.20 | $15.07 | $15.07 | 13,795,670 |
| 2017-02-17 | $14.79 | $14.99 | $14.11 | $14.37 | $14.37 | 19,216,700 |
| 2017-02-16 | $15.28 | $16.23 | $15.06 | $15.38 | $15.38 | 8,013,025 |
| 2017-02-15 | $14.66 | $15.32 | $14.62 | $15.23 | $15.23 | 6,616,265 |
| 2017-02-14 | $14.64 | $15.68 | $14.30 | $14.94 | $14.94 | 10,591,069 |
| 2017-02-13 | $15.20 | $15.20 | $14.66 | $14.84 | $14.84 | 5,471,867 |
| 2017-02-10 | $15.41 | $15.41 | $14.53 | $15.15 | $15.15 | 4,764,947 |
| 2017-02-09 | $15.29 | $15.50 | $15.18 | $15.42 | $15.42 | 1,576,366 |
| 2017-02-08 | $15.23 | $15.40 | $15.06 | $15.29 | $15.29 | 1,811,471 |
| 2017-02-07 | $15.30 | $15.48 | $15.11 | $15.27 | $15.27 | 1,787,419 |
| 2017-02-06 | $15.42 | $15.46 | $15.20 | $15.26 | $15.26 | 2,048,891 |
| 2017-02-03 | $15.47 | $15.57 | $15.30 | $15.43 | $15.43 | 3,741,086 |
| 2017-02-02 | $15.09 | $15.74 | $15.04 | $15.44 | $15.44 | 9,340,412 |
| 2017-02-01 | $14.99 | $15.53 | $14.92 | $15.06 | $15.06 | 10,107,307 |
| 2017-01-31 | $14.81 | $15.27 | $14.78 | $14.97 | $14.97 | 4,487,901 |
| 2017-01-30 | $14.67 | $14.94 | $14.40 | $14.87 | $14.87 | 2,762,362 |
| 2017-01-27 | $15.41 | $15.45 | $14.74 | $14.78 | $14.78 | 3,978,758 |
| 2017-01-26 | $15.30 | $15.47 | $15.27 | $15.29 | $15.29 | 3,224,975 |
| 2017-01-25 | $15.62 | $15.77 | $15.34 | $15.36 | $15.36 | 3,483,379 |
| 2017-01-24 | $15.39 | $15.62 | $15.32 | $15.57 | $15.57 | 3,400,748 |
| 2017-01-23 | $15.72 | $15.88 | $15.27 | $15.41 | $15.41 | 5,042,813 |
| 2017-01-20 | $16.00 | $16.14 | $15.55 | $15.67 | $15.67 | 4,127,365 |
| 2017-01-19 | $16.25 | $16.28 | $15.96 | $15.96 | $15.96 | 3,946,709 |
| 2017-01-18 | $16.16 | $16.31 | $15.91 | $16.27 | $16.27 | 4,000,831 |
| 2017-01-17 | $15.81 | $16.30 | $15.68 | $16.11 | $16.11 | 4,022,158 |
| 2017-01-13 | $16.03 | $16.13 | $15.63 | $15.81 | $15.81 | 3,555,245 |
| 2017-01-12 | $15.63 | $16.29 | $15.62 | $15.89 | $15.89 | 6,127,249 |
| 2017-01-11 | $15.36 | $15.63 | $15.05 | $15.46 | $15.46 | 8,372,215 |
| 2017-01-10 | $12.83 | $15.58 | $12.61 | $14.80 | $14.80 | 13,962,200 |
| 2017-01-09 | $12.71 | $13.09 | $12.51 | $12.85 | $12.85 | 4,714,773 |
| 2017-01-06 | $13.15 | $13.15 | $12.62 | $12.68 | $12.68 | 3,695,366 |
| 2017-01-05 | $13.17 | $13.26 | $12.80 | $13.11 | $13.11 | 4,503,132 |
| 2017-01-04 | $12.87 | $13.54 | $12.83 | $13.22 | $13.22 | 4,989,310 |
| 2017-01-03 | $12.55 | $12.82 | $12.43 | $12.77 | $12.77 | 2,823,670 |
| 2016-12-30 | $12.65 | $12.71 | $12.30 | $12.42 | $12.42 | 2,148,336 |
| 2016-12-29 | $12.78 | $12.82 | $12.56 | $12.62 | $12.62 | 1,717,805 |
| 2016-12-28 | $12.99 | $13.04 | $12.75 | $12.79 | $12.79 | 1,723,383 |
| 2016-12-27 | $13.04 | $13.16 | $12.93 | $12.98 | $12.98 | 2,244,930 |
| 2016-12-23 | $12.81 | $13.10 | $12.75 | $13.05 | $13.05 | 2,144,354 |
| 2016-12-22 | $13.32 | $13.35 | $12.77 | $12.79 | $12.79 | 3,012,710 |
| 2016-12-21 | $13.08 | $13.56 | $13.07 | $13.31 | $13.31 | 4,587,840 |
| 2016-12-20 | $13.04 | $13.56 | $12.98 | $13.10 | $13.10 | 7,390,847 |
| 2016-12-19 | $12.53 | $12.85 | $12.39 | $12.72 | $12.72 | 2,589,962 |
| 2016-12-16 | $12.05 | $12.58 | $12.05 | $12.55 | $12.55 | 2,624,051 |
| 2016-12-15 | $11.66 | $12.11 | $11.53 | $12.06 | $12.06 | 3,542,202 |
| 2016-12-14 | $12.09 | $12.10 | $11.56 | $11.68 | $11.68 | 2,777,145 |
| 2016-12-13 | $12.10 | $12.21 | $11.79 | $12.09 | $12.09 | 2,213,121 |
| 2016-12-12 | $12.39 | $12.44 | $12.06 | $12.07 | $12.07 | 2,676,258 |
| 2016-12-09 | $12.63 | $12.63 | $12.38 | $12.40 | $12.40 | 3,468,825 |
| 2016-12-08 | $11.93 | $12.56 | $11.92 | $12.55 | $12.55 | 3,476,553 |
| 2016-12-07 | $11.86 | $12.12 | $11.79 | $11.89 | $11.89 | 3,489,253 |
| 2016-12-06 | $11.62 | $12.03 | $11.41 | $11.86 | $11.86 | 3,424,587 |
| 2016-12-05 | $11.49 | $11.67 | $11.39 | $11.55 | $11.55 | 3,320,331 |
| 2016-12-02 | $11.32 | $11.63 | $11.18 | $11.39 | $11.39 | 5,152,791 |
| 2016-12-01 | $11.62 | $11.72 | $11.23 | $11.27 | $11.27 | 3,297,920 |
| 2016-11-30 | $11.87 | $11.96 | $11.56 | $11.63 | $11.63 | 1,941,724 |
| 2016-11-29 | $11.90 | $12.05 | $11.76 | $11.78 | $11.78 | 2,070,247 |
| 2016-11-28 | $12.21 | $12.25 | $11.89 | $11.92 | $11.92 | 2,408,902 |
| 2016-11-25 | $12.27 | $12.36 | $12.16 | $12.19 | $12.19 | 796,984 |
| 2016-11-23 | $12.11 | $12.30 | $12.06 | $12.18 | $12.18 | 2,799,394 |
| 2016-11-22 | $12.31 | $12.31 | $11.96 | $12.20 | $12.20 | 3,269,696 |
| 2016-11-21 | $12.28 | $12.38 | $12.18 | $12.25 | $12.25 | 2,422,508 |
| 2016-11-18 | $12.27 | $12.41 | $12.18 | $12.21 | $12.21 | 2,689,175 |
| 2016-11-17 | $12.13 | $12.38 | $12.13 | $12.25 | $12.25 | 2,834,605 |
| 2016-11-16 | $12.22 | $12.31 | $12.03 | $12.09 | $12.09 | 2,966,719 |
| 2016-11-15 | $12.38 | $12.66 | $12.24 | $12.32 | $12.32 | 5,235,257 |
| 2016-11-14 | $12.11 | $12.50 | $12.00 | $12.36 | $12.36 | 7,347,953 |
| 2016-11-11 | $12.16 | $12.36 | $12.01 | $12.05 | $12.05 | 5,430,240 |
| 2016-11-10 | $12.96 | $13.22 | $12.51 | $12.52 | $12.52 | 5,850,067 |
| 2016-11-09 | $12.69 | $13.05 | $12.20 | $12.77 | $12.77 | 5,617,802 |
| 2016-11-08 | $12.88 | $13.13 | $12.68 | $12.83 | $12.83 | 6,292,417 |
| 2016-11-07 | $12.78 | $13.08 | $12.55 | $12.78 | $12.78 | 8,940,490 |
| 2016-11-04 | $12.05 | $12.57 | $11.94 | $12.50 | $12.50 | 8,406,754 |
| 2016-11-03 | $11.94 | $12.21 | $11.85 | $12.02 | $12.02 | 12,412,131 |
| 2016-11-02 | $11.46 | $12.54 | $11.40 | $11.93 | $11.93 | 18,624,066 |
| 2016-11-01 | $12.05 | $12.59 | $10.65 | $11.80 | $11.80 | 24,533,500 |
| 2016-10-31 | $14.69 | $14.92 | $14.39 | $14.43 | $14.43 | 5,308,153 |
| 2016-10-28 | $14.85 | $15.06 | $14.45 | $14.67 | $14.67 | 2,942,202 |
| 2016-10-27 | $15.27 | $15.27 | $14.78 | $14.86 | $14.86 | 3,063,569 |
| 2016-10-26 | $15.11 | $15.28 | $14.96 | $15.23 | $15.23 | 2,274,657 |
| 2016-10-25 | $15.62 | $15.70 | $15.21 | $15.24 | $15.24 | 2,415,247 |
| 2016-10-24 | $15.77 | $15.91 | $15.58 | $15.65 | $15.65 | 1,625,755 |
| 2016-10-21 | $15.84 | $15.87 | $15.53 | $15.62 | $15.62 | 1,797,912 |
| 2016-10-20 | $15.80 | $16.01 | $15.69 | $15.93 | $15.93 | 2,350,824 |
| 2016-10-19 | $15.47 | $15.87 | $15.31 | $15.82 | $15.82 | 2,536,468 |
| 2016-10-18 | $15.60 | $15.62 | $15.32 | $15.48 | $15.48 | 3,253,974 |
| 2016-10-17 | $15.30 | $15.44 | $15.10 | $15.35 | $15.35 | 2,151,912 |
| 2016-10-14 | $15.55 | $15.62 | $15.09 | $15.30 | $15.30 | 2,258,951 |
| 2016-10-13 | $15.31 | $15.53 | $15.20 | $15.46 | $15.46 | 1,757,145 |
| 2016-10-12 | $15.64 | $15.68 | $15.40 | $15.41 | $15.41 | 1,756,816 |
| 2016-10-11 | $16.06 | $16.07 | $15.50 | $15.62 | $15.62 | 2,848,714 |
| 2016-10-10 | $16.29 | $16.45 | $16.07 | $16.17 | $16.17 | 1,722,816 |
| 2016-10-07 | $16.16 | $16.28 | $15.80 | $16.12 | $16.12 | 3,625,475 |
| 2016-10-06 | $16.91 | $16.93 | $16.13 | $16.16 | $16.16 | 4,209,941 |
| 2016-10-05 | $17.05 | $17.11 | $16.91 | $16.96 | $16.96 | 2,479,536 |
| 2016-10-04 | $17.56 | $17.70 | $16.88 | $16.95 | $16.95 | 1,810,211 |
| 2016-10-03 | $17.41 | $17.60 | $17.10 | $17.59 | $17.59 | 2,440,586 |
| 2016-09-30 | $17.31 | $17.64 | $16.97 | $17.45 | $17.45 | 2,313,681 |
| 2016-09-29 | $17.65 | $17.75 | $17.16 | $17.24 | $17.24 | 2,016,380 |
| 2016-09-28 | $17.39 | $17.68 | $17.19 | $17.62 | $17.62 | 1,768,957 |
| 2016-09-27 | $17.26 | $17.49 | $17.16 | $17.34 | $17.34 | 1,793,130 |
| 2016-09-26 | $17.64 | $17.68 | $17.33 | $17.35 | $17.35 | 1,809,791 |
| 2016-09-23 | $17.91 | $18.09 | $17.75 | $17.75 | $17.75 | 1,697,715 |
| 2016-09-22 | $18.10 | $18.21 | $17.89 | $17.91 | $17.91 | 2,178,524 |
| 2016-09-21 | $17.79 | $17.99 | $17.36 | $17.95 | $17.95 | 2,317,442 |
| 2016-09-20 | $18.26 | $18.34 | $17.68 | $17.68 | $17.68 | 2,556,139 |
| 2016-09-19 | $17.91 | $18.21 | $17.84 | $18.20 | $18.20 | 5,732,896 |
| 2016-09-16 | $17.23 | $17.93 | $17.21 | $17.90 | $17.90 | 3,614,983 |
| 2016-09-15 | $17.07 | $17.42 | $16.95 | $17.31 | $17.31 | 2,171,685 |
| 2016-09-14 | $16.80 | $17.08 | $16.61 | $17.07 | $17.07 | 2,570,354 |
| 2016-09-13 | $17.14 | $17.20 | $16.51 | $16.82 | $16.82 | 2,798,760 |
| 2016-09-12 | $16.69 | $17.39 | $16.55 | $17.36 | $17.36 | 2,733,781 |
| 2016-09-09 | $17.58 | $17.60 | $16.89 | $16.89 | $16.89 | 2,778,737 |
| 2016-09-08 | $17.68 | $17.96 | $17.63 | $17.81 | $17.81 | 2,191,647 |
| 2016-09-07 | $17.56 | $17.85 | $17.51 | $17.72 | $17.72 | 1,812,987 |
| 2016-09-06 | $17.67 | $17.86 | $17.33 | $17.57 | $17.57 | 1,732,533 |
| 2016-09-02 | $17.05 | $17.62 | $16.94 | $17.60 | $17.60 | 2,103,207 |
| 2016-09-01 | $17.20 | $17.24 | $16.72 | $16.99 | $16.99 | 3,501,423 |
| 2016-08-31 | $17.34 | $17.44 | $17.07 | $17.21 | $17.21 | 1,605,740 |
| 2016-08-30 | $17.32 | $17.55 | $17.25 | $17.35 | $17.35 | 2,543,076 |
| 2016-08-29 | $16.87 | $17.36 | $16.87 | $17.26 | $17.26 | 4,679,596 |
| 2016-08-26 | $17.04 | $17.08 | $16.60 | $16.84 | $16.84 | 1,924,138 |
| 2016-08-25 | $17.06 | $17.28 | $16.88 | $16.97 | $16.97 | 1,817,081 |
| 2016-08-24 | $17.51 | $17.64 | $17.02 | $17.06 | $17.06 | 4,353,976 |
| 2016-08-23 | $17.17 | $17.56 | $17.17 | $17.51 | $17.51 | 4,549,440 |
| 2016-08-22 | $16.89 | $17.25 | $16.85 | $17.11 | $17.11 | 1,518,389 |
| 2016-08-19 | $16.78 | $16.96 | $16.59 | $16.91 | $16.91 | 1,524,686 |
| 2016-08-18 | $16.79 | $17.06 | $16.74 | $16.94 | $16.94 | 1,558,794 |
| 2016-08-17 | $17.20 | $17.28 | $16.58 | $16.83 | $16.83 | 2,976,911 |
| 2016-08-16 | $17.34 | $17.40 | $17.07 | $17.12 | $17.12 | 2,250,173 |
| 2016-08-15 | $17.51 | $17.58 | $17.13 | $17.34 | $17.34 | 6,476,775 |
| 2016-08-12 | $16.94 | $17.05 | $16.80 | $16.93 | $16.93 | 2,717,727 |
| 2016-08-11 | $17.12 | $17.21 | $16.86 | $16.91 | $16.91 | 1,916,271 |
| 2016-08-10 | $17.85 | $18.03 | $16.98 | $17.03 | $17.03 | 4,705,246 |
| 2016-08-09 | $17.68 | $18.46 | $17.68 | $17.89 | $17.89 | 9,211,808 |
| 2016-08-08 | $17.31 | $17.64 | $17.18 | $17.37 | $17.37 | 2,644,766 |
| 2016-08-05 | $17.03 | $17.25 | $16.96 | $17.16 | $17.16 | 2,707,315 |
| 2016-08-04 | $17.15 | $17.28 | $16.88 | $16.95 | $16.95 | 2,957,216 |
| 2016-08-03 | $17.62 | $17.67 | $17.12 | $17.15 | $17.15 | 7,684,094 |
| 2016-08-02 | $18.29 | $18.46 | $17.67 | $17.72 | $17.72 | 2,322,271 |
| 2016-08-01 | $18.40 | $18.62 | $18.23 | $18.40 | $18.40 | 2,310,925 |
| 2016-07-29 | $17.89 | $18.56 | $17.86 | $18.47 | $18.47 | 2,813,879 |
| 2016-07-28 | $17.80 | $18.18 | $17.72 | $18.02 | $18.02 | 1,920,013 |
| 2016-07-27 | $17.99 | $18.05 | $17.56 | $17.87 | $17.87 | 1,622,449 |
| 2016-07-26 | $17.93 | $18.23 | $17.80 | $18.14 | $18.14 | 3,044,823 |
| 2016-07-25 | $18.01 | $18.06 | $17.81 | $17.94 | $17.94 | 2,329,076 |
| 2016-07-22 | $17.58 | $18.17 | $17.44 | $18.06 | $18.06 | 3,065,095 |
| 2016-07-21 | $17.71 | $17.93 | $17.51 | $17.55 | $17.55 | 2,679,274 |
| 2016-07-20 | $17.18 | $17.70 | $17.04 | $17.63 | $17.63 | 2,824,800 |
| 2016-07-19 | $17.16 | $17.22 | $16.89 | $17.14 | $17.14 | 1,238,082 |
| 2016-07-18 | $16.94 | $17.30 | $16.89 | $17.22 | $17.22 | 1,892,266 |
| 2016-07-15 | $17.11 | $17.11 | $16.82 | $16.90 | $16.90 | 1,411,025 |
| 2016-07-14 | $16.84 | $17.12 | $16.73 | $17.00 | $17.00 | 2,456,578 |
| 2016-07-13 | $16.90 | $16.92 | $16.64 | $16.73 | $16.73 | 1,696,901 |
| 2016-07-12 | $16.93 | $16.98 | $16.64 | $16.73 | $16.73 | 2,195,705 |
| 2016-07-11 | $16.59 | $16.91 | $16.57 | $16.73 | $16.73 | 2,759,762 |
| 2016-07-08 | $15.71 | $16.50 | $15.65 | $16.46 | $16.46 | 4,419,985 |
| 2016-07-07 | $15.26 | $15.81 | $15.26 | $15.50 | $15.50 | 2,700,365 |
| 2016-07-06 | $14.84 | $15.21 | $14.75 | $15.15 | $15.15 | 3,035,496 |
| 2016-07-05 | $15.73 | $15.73 | $14.88 | $14.96 | $14.96 | 3,039,269 |
| 2016-07-01 | $15.51 | $15.93 | $15.47 | $15.90 | $15.90 | 3,455,453 |
| 2016-06-30 | $15.36 | $15.48 | $14.99 | $15.44 | $15.44 | 2,537,290 |
| 2016-06-29 | $15.22 | $15.52 | $14.95 | $15.39 | $15.39 | 2,146,851 |
| 2016-06-28 | $14.87 | $15.34 | $14.85 | $14.97 | $14.97 | 2,516,264 |
| 2016-06-27 | $15.27 | $15.36 | $14.43 | $14.67 | $14.67 | 4,040,177 |
| 2016-06-24 | $15.45 | $15.81 | $15.27 | $15.57 | $15.57 | 5,026,037 |
| 2016-06-23 | $16.27 | $16.51 | $16.14 | $16.26 | $16.26 | 4,099,617 |
| 2016-06-22 | $16.10 | $16.46 | $16.01 | $16.03 | $16.03 | 4,216,576 |
| 2016-06-21 | $16.32 | $16.38 | $15.89 | $16.10 | $16.10 | 2,727,914 |
| 2016-06-20 | $16.40 | $16.70 | $16.23 | $16.26 | $16.26 | 2,052,681 |
| 2016-06-17 | $16.22 | $16.50 | $16.04 | $16.06 | $16.06 | 2,374,414 |
| 2016-06-16 | $16.09 | $16.21 | $15.80 | $16.15 | $16.15 | 2,028,855 |
| 2016-06-15 | $16.27 | $16.66 | $16.20 | $16.27 | $16.27 | 1,893,902 |
| 2016-06-14 | $16.50 | $16.62 | $15.89 | $16.20 | $16.20 | 2,381,705 |
| 2016-06-13 | $16.65 | $16.78 | $16.48 | $16.51 | $16.51 | 2,360,542 |
| 2016-06-10 | $17.18 | $17.18 | $16.62 | $16.70 | $16.70 | 3,914,736 |
| 2016-06-09 | $18.16 | $18.18 | $17.45 | $17.45 | $17.45 | 2,632,004 |
| 2016-06-08 | $18.47 | $18.51 | $18.15 | $18.29 | $18.29 | 1,800,277 |
| 2016-06-07 | $18.04 | $18.51 | $17.98 | $18.38 | $18.38 | 2,338,435 |
| 2016-06-06 | $17.90 | $18.18 | $17.75 | $18.07 | $18.07 | 2,311,878 |
| 2016-06-03 | $18.18 | $18.22 | $17.66 | $17.76 | $17.76 | 2,072,253 |
| 2016-06-02 | $18.05 | $18.35 | $17.96 | $18.20 | $18.20 | 1,504,268 |
| 2016-06-01 | $17.85 | $18.17 | $17.72 | $18.12 | $18.12 | 2,864,927 |
| 2016-05-31 | $18.08 | $18.19 | $17.79 | $17.94 | $17.94 | 2,595,786 |
| 2016-05-27 | $18.16 | $18.35 | $17.87 | $18.00 | $18.00 | 3,981,793 |
| 2016-05-26 | $18.67 | $18.92 | $18.16 | $18.18 | $18.18 | 3,726,886 |
| 2016-05-25 | $18.48 | $18.94 | $18.38 | $18.74 | $18.74 | 6,429,341 |
| 2016-05-24 | $18.25 | $18.48 | $18.05 | $18.39 | $18.39 | 3,068,502 |
| 2016-05-23 | $17.99 | $18.35 | $17.75 | $18.14 | $18.14 | 1,650,268 |
| 2016-05-20 | $17.70 | $18.15 | $17.70 | $18.03 | $18.03 | 2,386,605 |
| 2016-05-19 | $17.60 | $18.12 | $17.43 | $17.69 | $17.69 | 2,694,133 |
| 2016-05-18 | $17.69 | $18.22 | $17.56 | $17.69 | $17.69 | 2,047,086 |
| 2016-05-17 | $17.75 | $18.21 | $17.52 | $17.85 | $17.85 | 3,540,106 |
| 2016-05-16 | $17.46 | $17.85 | $17.40 | $17.77 | $17.77 | 2,122,926 |
| 2016-05-13 | $17.07 | $17.57 | $17.06 | $17.36 | $17.36 | 2,375,592 |
| 2016-05-12 | $18.15 | $18.25 | $17.01 | $17.21 | $17.21 | 5,767,030 |
| 2016-05-11 | $18.16 | $18.73 | $17.99 | $18.08 | $18.08 | 2,065,251 |
| 2016-05-10 | $18.50 | $18.79 | $17.75 | $18.13 | $18.13 | 3,426,007 |
| 2016-05-09 | $18.14 | $18.54 | $18.03 | $18.31 | $18.31 | 2,417,794 |
| 2016-05-06 | $17.91 | $18.58 | $17.85 | $18.13 | $18.13 | 3,630,656 |
| 2016-05-05 | $18.28 | $18.41 | $17.80 | $18.03 | $18.03 | 2,016,197 |
| 2016-05-04 | $18.07 | $18.51 | $17.79 | $18.11 | $18.11 | 2,011,998 |
| 2016-05-03 | $18.00 | $18.26 | $17.65 | $18.21 | $18.21 | 3,045,710 |
| 2016-05-02 | $18.46 | $18.71 | $18.02 | $18.28 | $18.28 | 1,664,840 |
| 2016-04-29 | $18.35 | $18.53 | $17.80 | $18.46 | $18.46 | 2,287,687 |
| 2016-04-28 | $18.78 | $19.12 | $18.41 | $18.46 | $18.46 | 1,772,354 |
| 2016-04-27 | $19.01 | $19.14 | $18.58 | $18.91 | $18.91 | 2,880,613 |
| 2016-04-26 | $18.74 | $19.03 | $18.64 | $18.94 | $18.94 | 2,788,866 |
| 2016-04-25 | $19.09 | $19.22 | $18.37 | $18.61 | $18.61 | 2,371,840 |
| 2016-04-22 | $18.78 | $19.42 | $18.78 | $19.12 | $19.12 | 3,112,530 |
| 2016-04-21 | $18.74 | $19.03 | $18.46 | $18.80 | $18.80 | 2,714,912 |
| 2016-04-20 | $18.53 | $18.92 | $18.49 | $18.72 | $18.72 | 2,619,622 |
| 2016-04-19 | $18.54 | $18.86 | $18.27 | $18.57 | $18.57 | 3,743,704 |
| 2016-04-18 | $18.13 | $18.45 | $17.95 | $18.36 | $18.36 | 3,495,028 |
| 2016-04-15 | $18.21 | $18.40 | $17.86 | $18.29 | $18.29 | 1,920,553 |
| 2016-04-14 | $17.87 | $18.34 | $17.79 | $18.24 | $18.24 | 2,878,498 |
| 2016-04-13 | $17.79 | $18.19 | $17.62 | $17.81 | $17.81 | 4,181,125 |
| 2016-04-12 | $17.00 | $17.73 | $16.91 | $17.65 | $17.65 | 2,784,907 |
| 2016-04-11 | $17.07 | $17.18 | $16.76 | $16.95 | $16.95 | 2,249,530 |
| 2016-04-08 | $16.54 | $17.18 | $16.42 | $17.02 | $17.02 | 2,389,601 |
| 2016-04-07 | $16.35 | $16.74 | $16.03 | $16.30 | $16.30 | 2,611,964 |
| 2016-04-06 | $15.93 | $16.61 | $15.80 | $16.43 | $16.43 | 1,913,591 |
| 2016-04-05 | $16.05 | $16.25 | $15.77 | $15.79 | $15.79 | 4,372,989 |
| 2016-04-04 | $15.62 | $16.49 | $15.40 | $16.25 | $16.25 | 5,357,070 |
| 2016-04-01 | $15.75 | $15.75 | $15.17 | $15.68 | $15.68 | 2,969,265 |
| 2016-03-31 | $15.37 | $15.93 | $15.29 | $15.88 | $15.88 | 2,633,254 |
| 2016-03-30 | $16.05 | $16.13 | $15.41 | $15.42 | $15.42 | 1,901,865 |
| 2016-03-29 | $15.01 | $15.98 | $14.93 | $15.93 | $15.93 | 3,825,524 |
| 2016-03-28 | $15.15 | $15.18 | $14.81 | $15.09 | $15.09 | 3,941,927 |
| 2016-03-24 | $14.75 | $15.22 | $14.60 | $15.05 | $15.05 | 4,681,859 |
| 2016-03-23 | $15.42 | $15.48 | $14.93 | $14.98 | $14.98 | 2,328,051 |
| 2016-03-22 | $15.32 | $15.50 | $15.10 | $15.47 | $15.47 | 1,391,580 |
| 2016-03-21 | $15.83 | $16.01 | $15.26 | $15.46 | $15.46 | 1,772,702 |
| 2016-03-18 | $15.66 | $15.93 | $15.62 | $15.87 | $15.87 | 1,811,728 |
| 2016-03-17 | $15.70 | $15.82 | $15.41 | $15.61 | $15.61 | 2,040,611 |
| 2016-03-16 | $15.35 | $15.80 | $14.80 | $15.75 | $15.75 | 2,858,577 |
| 2016-03-15 | $15.47 | $15.50 | $14.88 | $15.01 | $15.01 | 2,266,047 |
| 2016-03-14 | $15.71 | $15.94 | $15.44 | $15.64 | $15.64 | 2,018,652 |
| 2016-03-11 | $14.84 | $15.80 | $14.66 | $15.74 | $15.74 | 8,535,016 |
| 2016-03-10 | $15.06 | $15.52 | $14.34 | $14.66 | $14.66 | 3,380,338 |
| 2016-03-09 | $15.00 | $15.30 | $14.34 | $15.01 | $15.01 | 1,768,181 |
| 2016-03-08 | $15.90 | $15.95 | $14.85 | $14.87 | $14.87 | 2,509,564 |
| 2016-03-07 | $15.71 | $16.28 | $15.59 | $15.98 | $15.98 | 3,488,654 |
| 2016-03-04 | $15.20 | $15.81 | $14.92 | $15.73 | $15.73 | 4,094,335 |
| 2016-03-03 | $14.60 | $15.55 | $14.50 | $15.14 | $15.14 | 5,282,192 |
| 2016-03-02 | $14.73 | $15.09 | $14.45 | $14.58 | $14.58 | 4,628,270 |
| 2016-03-01 | $14.51 | $15.17 | $14.44 | $14.75 | $14.75 | 8,046,551 |
| 2016-02-29 | $14.57 | $14.65 | $14.27 | $14.37 | $14.37 | 2,404,904 |
| 2016-02-26 | $14.19 | $14.95 | $14.08 | $14.49 | $14.49 | 3,634,545 |
| 2016-02-25 | $14.43 | $14.59 | $13.90 | $13.99 | $13.99 | 3,053,048 |
| 2016-02-24 | $14.01 | $14.55 | $13.68 | $14.43 | $14.43 | 2,734,976 |
| 2016-02-23 | $13.88 | $14.25 | $13.76 | $14.16 | $14.16 | 3,796,201 |
| 2016-02-22 | $13.79 | $14.31 | $13.77 | $13.95 | $13.95 | 4,066,846 |
| 2016-02-19 | $13.65 | $13.70 | $13.08 | $13.58 | $13.58 | 3,048,228 |
| 2016-02-18 | $13.66 | $14.05 | $13.43 | $13.81 | $13.81 | 4,237,587 |
| 2016-02-17 | $12.33 | $13.91 | $12.33 | $13.65 | $13.65 | 10,023,369 |
| 2016-02-16 | $12.06 | $12.31 | $11.50 | $12.28 | $12.28 | 16,085,919 |
| 2016-02-12 | $12.31 | $12.72 | $11.61 | $11.80 | $11.80 | 10,995,023 |
| 2016-02-11 | $13.09 | $13.16 | $12.20 | $12.21 | $12.21 | 6,518,676 |
| 2016-02-10 | $12.70 | $13.61 | $12.25 | $13.35 | $13.35 | 8,241,445 |
| 2016-02-09 | $14.84 | $15.69 | $11.28 | $12.63 | $12.63 | 18,501,128 |
| 2016-02-08 | $15.69 | $15.75 | $14.83 | $15.14 | $15.14 | 5,714,678 |
| 2016-02-05 | $16.12 | $16.62 | $15.81 | $15.98 | $15.98 | 3,840,603 |
| 2016-02-04 | $15.59 | $16.37 | $15.49 | $16.26 | $16.26 | 3,173,398 |
| 2016-02-03 | $15.80 | $15.97 | $15.11 | $15.78 | $15.78 | 2,991,820 |
| 2016-02-02 | $16.05 | $16.23 | $15.56 | $15.71 | $15.71 | 2,804,078 |
| 2016-02-01 | $16.16 | $16.68 | $15.87 | $16.25 | $16.25 | 2,632,049 |
| 2016-01-29 | $15.53 | $16.40 | $15.21 | $16.28 | $16.28 | 3,438,772 |
| 2016-01-28 | $16.22 | $16.36 | $15.44 | $15.54 | $15.54 | 4,210,801 |
| 2016-01-27 | $15.45 | $16.35 | $15.20 | $16.06 | $16.06 | 4,112,124 |
| 2016-01-26 | $15.15 | $15.54 | $14.89 | $15.49 | $15.49 | 3,302,443 |
| 2016-01-25 | $15.52 | $15.60 | $14.98 | $15.02 | $15.02 | 2,166,217 |
| 2016-01-22 | $15.32 | $15.64 | $14.91 | $15.55 | $15.55 | 2,917,186 |
| 2016-01-21 | $15.10 | $15.71 | $14.83 | $15.02 | $15.02 | 2,619,852 |
| 2016-01-20 | $14.36 | $15.34 | $13.98 | $15.11 | $15.11 | 5,110,643 |
| 2016-01-19 | $15.34 | $15.40 | $14.29 | $14.68 | $14.68 | 5,460,960 |
| 2016-01-15 | $15.27 | $15.30 | $14.72 | $15.20 | $15.20 | 5,591,251 |
| 2016-01-14 | $14.70 | $16.00 | $13.95 | $15.79 | $15.79 | 8,351,767 |
| 2016-01-13 | $15.85 | $16.09 | $14.37 | $14.65 | $14.65 | 7,879,099 |
| 2016-01-12 | $16.60 | $16.81 | $15.38 | $15.76 | $15.76 | 5,708,711 |
| 2016-01-11 | $17.37 | $17.40 | $16.29 | $16.40 | $16.40 | 4,706,723 |
| 2016-01-08 | $18.12 | $18.29 | $17.11 | $17.17 | $17.17 | 3,748,946 |
| 2016-01-07 | $18.65 | $18.89 | $18.00 | $18.03 | $18.03 | 3,681,371 |
| 2016-01-06 | $18.95 | $19.36 | $18.57 | $18.98 | $18.98 | 6,396,201 |
| 2016-01-05 | $19.33 | $19.71 | $19.20 | $19.23 | $19.23 | 3,656,969 |
| 2016-01-04 | $18.23 | $19.45 | $18.02 | $19.30 | $19.30 | 6,329,484 |
| 2015-12-31 | $18.30 | $18.51 | $18.11 | $18.46 | $18.46 | 2,553,424 |
| 2015-12-30 | $18.49 | $18.72 | $18.31 | $18.40 | $18.40 | 2,197,555 |
| 2015-12-29 | $18.75 | $18.82 | $18.22 | $18.52 | $18.52 | 3,182,651 |
| 2015-12-28 | $18.85 | $18.91 | $18.45 | $18.65 | $18.65 | 5,836,612 |
| 2015-12-24 | $19.08 | $19.29 | $18.94 | $18.95 | $18.95 | 1,370,716 |
| 2015-12-23 | $18.17 | $19.30 | $17.96 | $19.15 | $19.15 | 4,587,579 |
| 2015-12-22 | $18.01 | $18.21 | $17.79 | $18.02 | $18.02 | 3,252,975 |
| 2015-12-21 | $18.21 | $18.27 | $17.87 | $17.97 | $17.97 | 3,033,718 |
| 2015-12-18 | $18.07 | $18.36 | $18.02 | $18.12 | $18.12 | 3,878,662 |
| 2015-12-17 | $18.60 | $18.69 | $18.11 | $18.22 | $18.22 | 3,822,368 |
| 2015-12-16 | $18.37 | $18.74 | $18.12 | $18.57 | $18.57 | 5,140,188 |
| 2015-12-15 | $17.77 | $18.37 | $17.70 | $18.27 | $18.27 | 4,280,618 |
| 2015-12-14 | $18.91 | $19.05 | $16.58 | $17.69 | $17.69 | 10,949,110 |
| 2015-12-11 | $18.94 | $19.51 | $18.77 | $18.97 | $18.97 | 4,311,638 |
| 2015-12-10 | $18.80 | $19.47 | $18.64 | $19.20 | $19.20 | 6,112,004 |
| 2015-12-09 | $18.97 | $19.57 | $18.66 | $18.79 | $18.79 | 5,717,798 |
| 2015-12-08 | $20.42 | $20.56 | $19.06 | $19.10 | $19.10 | 7,872,600 |
| 2015-12-07 | $20.96 | $20.97 | $20.44 | $20.61 | $20.61 | 2,280,274 |
| 2015-12-04 | $21.48 | $21.56 | $20.86 | $20.96 | $20.96 | 2,997,022 |
| 2015-12-03 | $22.55 | $22.66 | $21.40 | $21.48 | $21.48 | 3,694,431 |
| 2015-12-02 | $23.05 | $23.29 | $22.39 | $22.54 | $22.54 | 2,833,707 |
| 2015-12-01 | $22.62 | $23.21 | $22.45 | $23.09 | $23.09 | 3,425,915 |
| 2015-11-30 | $22.89 | $22.95 | $22.43 | $22.48 | $22.48 | 2,254,819 |
| 2015-11-27 | $22.89 | $23.05 | $22.63 | $22.87 | $22.87 | 628,615 |
| 2015-11-25 | $22.94 | $22.98 | $22.75 | $22.83 | $22.83 | 2,069,878 |
| 2015-11-24 | $22.56 | $23.01 | $22.44 | $22.91 | $22.91 | 2,381,457 |
| 2015-11-23 | $22.60 | $23.26 | $22.57 | $22.67 | $22.67 | 5,566,062 |
| 2015-11-20 | $22.52 | $22.87 | $22.42 | $22.61 | $22.61 | 4,538,984 |
| 2015-11-19 | $23.36 | $23.38 | $22.35 | $22.43 | $22.43 | 2,726,238 |
| 2015-11-18 | $23.42 | $23.92 | $23.24 | $23.33 | $23.33 | 3,887,286 |
| 2015-11-17 | $23.30 | $23.79 | $23.07 | $23.43 | $23.43 | 5,073,262 |
| 2015-11-16 | $23.04 | $23.48 | $22.91 | $23.31 | $23.31 | 2,740,998 |
| 2015-11-13 | $22.50 | $23.00 | $22.09 | $22.96 | $22.96 | 3,729,985 |
| 2015-11-12 | $22.23 | $22.72 | $21.98 | $22.56 | $22.56 | 3,448,716 |
| 2015-11-11 | $23.01 | $23.04 | $22.10 | $22.36 | $22.36 | 3,534,574 |
| 2015-11-10 | $22.79 | $23.06 | $22.51 | $22.95 | $22.95 | 2,370,541 |
| 2015-11-09 | $23.12 | $23.48 | $22.44 | $22.82 | $22.82 | 2,707,984 |
| 2015-11-06 | $22.83 | $23.28 | $22.29 | $23.22 | $23.22 | 3,878,945 |
| 2015-11-05 | $23.18 | $23.87 | $22.13 | $22.98 | $22.98 | 8,964,414 |
| 2015-11-04 | $22.39 | $22.68 | $22.07 | $22.33 | $22.33 | 4,561,232 |
| 2015-11-03 | $21.70 | $22.65 | $21.35 | $22.31 | $22.31 | 5,764,815 |
| 2015-11-02 | $20.91 | $21.77 | $20.90 | $21.68 | $21.68 | 3,298,049 |
| 2015-10-30 | $20.92 | $21.12 | $20.64 | $20.91 | $20.91 | 3,907,659 |
| 2015-10-29 | $20.80 | $21.34 | $20.77 | $20.95 | $20.95 | 3,183,338 |
| 2015-10-28 | $20.80 | $21.57 | $20.47 | $20.76 | $20.76 | 8,721,380 |
| 2015-10-27 | $21.01 | $21.09 | $20.40 | $20.73 | $20.73 | 5,349,317 |
| 2015-10-26 | $21.24 | $21.40 | $20.27 | $21.07 | $21.07 | 11,200,551 |
| 2015-10-23 | $22.10 | $22.35 | $21.27 | $21.29 | $21.29 | 5,580,731 |
| 2015-10-22 | $22.37 | $22.60 | $21.05 | $21.66 | $21.66 | 8,255,898 |
| 2015-10-21 | $22.68 | $22.72 | $21.78 | $22.33 | $22.33 | 7,590,806 |
| 2015-10-20 | $23.17 | $23.40 | $22.54 | $22.58 | $22.58 | 2,915,954 |
| 2015-10-19 | $23.44 | $23.61 | $22.94 | $23.17 | $23.17 | 2,753,663 |
| 2015-10-16 | $23.58 | $23.89 | $23.30 | $23.56 | $23.56 | 2,283,894 |
| 2015-10-15 | $22.99 | $23.63 | $22.85 | $23.53 | $23.53 | 2,589,218 |
| 2015-10-14 | $22.65 | $23.43 | $22.61 | $23.03 | $23.03 | 6,522,088 |
| 2015-10-13 | $22.82 | $23.22 | $22.34 | $22.61 | $22.61 | 5,943,737 |
| 2015-10-12 | $22.89 | $23.15 | $22.74 | $22.87 | $22.87 | 3,221,458 |
| 2015-10-09 | $23.47 | $23.62 | $22.61 | $22.86 | $22.86 | 5,371,768 |
| 2015-10-08 | $23.79 | $23.80 | $22.77 | $23.40 | $23.40 | 6,371,361 |
| 2015-10-07 | $24.48 | $24.56 | $23.77 | $24.17 | $24.17 | 2,655,067 |
| 2015-10-06 | $25.18 | $25.31 | $24.09 | $24.36 | $24.36 | 3,600,645 |
| 2015-10-05 | $25.04 | $25.48 | $24.78 | $25.21 | $25.21 | 4,565,163 |
| 2015-10-02 | $23.37 | $24.87 | $22.67 | $24.85 | $24.85 | 4,413,678 |
| 2015-10-01 | $23.02 | $23.76 | $22.97 | $23.73 | $23.73 | 6,810,995 |
| 2015-09-30 | $22.36 | $22.99 | $22.32 | $22.96 | $22.96 | 4,121,541 |
| 2015-09-29 | $22.24 | $22.51 | $22.00 | $22.10 | $22.10 | 6,541,039 |
| 2015-09-28 | $24.34 | $24.37 | $22.02 | $22.24 | $22.24 | 6,118,095 |
| 2015-09-25 | $25.15 | $25.35 | $24.15 | $24.40 | $24.40 | 4,064,051 |
| 2015-09-24 | $25.74 | $25.78 | $24.92 | $25.04 | $25.04 | 4,074,313 |
| 2015-09-23 | $26.23 | $26.48 | $25.79 | $25.90 | $25.90 | 2,338,842 |
| 2015-09-22 | $26.39 | $26.49 | $25.96 | $26.31 | $26.31 | 2,091,087 |
| 2015-09-21 | $27.35 | $27.35 | $26.59 | $26.66 | $26.66 | 1,958,647 |
| 2015-09-18 | $27.16 | $27.50 | $27.02 | $27.16 | $27.16 | 1,714,660 |
| 2015-09-17 | $27.20 | $27.75 | $27.02 | $27.58 | $27.58 | 2,429,495 |
| 2015-09-16 | $27.13 | $27.23 | $26.92 | $27.17 | $27.17 | 1,610,739 |
| 2015-09-15 | $26.98 | $27.27 | $26.77 | $27.11 | $27.11 | 2,031,228 |
| 2015-09-14 | $26.91 | $27.07 | $26.52 | $26.91 | $26.91 | 2,549,542 |
| 2015-09-11 | $26.99 | $27.17 | $26.61 | $26.88 | $26.88 | 2,483,719 |
| 2015-09-10 | $27.07 | $27.29 | $26.80 | $27.04 | $27.04 | 4,712,405 |
| 2015-09-09 | $27.45 | $27.66 | $27.09 | $27.13 | $27.13 | 2,779,479 |
| 2015-09-08 | $26.98 | $27.29 | $26.66 | $27.25 | $27.25 | 2,794,812 |
| 2015-09-04 | $26.91 | $27.05 | $26.30 | $26.54 | $26.54 | 2,296,159 |
Brookdale Senior Living Inc (BKD) News Headlines
.jpg)
Recent Brookdale Senior Living Inc (BKD) News
Similar Companies to Brookdale Senior Living Inc (BKD) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |