Community Health Systems Inc (CYH) Exchange: NYSE
Data as of May 2, 2025
$2.48 ($-0.05) -1.98%
Community Health Systems Inc - Daily Information
Click for more stock information on Community Health Systems Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.53 |
| Previous Close | $2.48 |
| High | $2.55 |
| Low | $2.33 |
| Adjusted Open | $2.53 |
| Previous Adjusted Close | $2.48 |
| Adjusted High | $2.55 |
| Adjusted Low | $2.33 |
About Community Health Systems Inc (CYH)
Community Health Systems Inc (CYH) is a large American healthcare systems provider and operator. Incorporated in 1985, it currently operates across twenty-eight states with a total of 106 hospitals and approximately 18,000 affiliate physicians. It is also the second-largest operator of general acute care hospitals in America, as well as the largest Emergent Medical Associates (EMA) provider in the country. Over the past several years, Community Health Systems Inc has seen a steady increase in both its number of facilities and patient base, and continues to be a leading provider of high-quality patient-based healthcare and wellness services.
Invest in Community Health Systems Inc (CYH)
Historical Stock Data for Community Health Systems Inc (CYH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $2.53 | $2.55 | $2.33 | $2.48 | $2.48 | 2,353,532 |
| 2025-04-10 | $2.54 | $2.57 | $2.42 | $2.53 | $2.53 | 2,369,545 |
| 2025-04-09 | $2.35 | $2.67 | $2.34 | $2.61 | $2.61 | 5,354,669 |
| 2025-04-08 | $2.52 | $2.58 | $2.37 | $2.42 | $2.42 | 2,843,266 |
| 2025-04-07 | $2.35 | $2.56 | $2.24 | $2.40 | $2.40 | 3,863,452 |
| 2025-04-04 | $2.50 | $2.56 | $2.35 | $2.45 | $2.45 | 3,510,331 |
| 2025-04-03 | $2.56 | $2.65 | $2.50 | $2.53 | $2.53 | 2,270,974 |
| 2025-04-02 | $2.57 | $2.68 | $2.53 | $2.65 | $2.65 | 1,655,421 |
| 2025-04-01 | $2.76 | $2.76 | $2.57 | $2.59 | $2.59 | 2,124,164 |
| 2025-03-31 | $2.63 | $2.74 | $2.60 | $2.70 | $2.70 | 1,835,989 |
| 2025-03-28 | $2.76 | $2.76 | $2.63 | $2.70 | $2.70 | 1,825,607 |
| 2025-03-27 | $2.79 | $2.81 | $2.74 | $2.78 | $2.78 | 885,057 |
| 2025-03-26 | $2.80 | $2.85 | $2.72 | $2.77 | $2.77 | 1,499,929 |
| 2025-03-25 | $2.81 | $2.84 | $2.77 | $2.81 | $2.81 | 1,394,056 |
| 2025-03-24 | $2.65 | $2.81 | $2.64 | $2.76 | $2.76 | 2,134,804 |
| 2025-03-21 | $2.63 | $2.64 | $2.58 | $2.60 | $2.60 | 2,691,904 |
| 2025-03-20 | $2.67 | $2.74 | $2.63 | $2.67 | $2.67 | 1,115,820 |
| 2025-03-19 | $2.77 | $2.86 | $2.67 | $2.73 | $2.73 | 1,041,817 |
| 2025-03-18 | $2.87 | $2.87 | $2.76 | $2.78 | $2.78 | 1,149,831 |
| 2025-03-17 | $2.70 | $2.88 | $2.68 | $2.86 | $2.86 | 2,156,905 |
| 2025-03-14 | $2.57 | $2.71 | $2.55 | $2.70 | $2.70 | 1,642,280 |
| 2025-03-13 | $2.63 | $2.63 | $2.54 | $2.54 | $2.54 | 2,373,840 |
| 2025-03-12 | $2.69 | $2.74 | $2.57 | $2.62 | $2.62 | 2,389,349 |
| 2025-03-11 | $2.70 | $2.71 | $2.53 | $2.69 | $2.69 | 3,389,927 |
| 2025-03-10 | $2.87 | $2.90 | $2.65 | $2.70 | $2.70 | 2,898,116 |
| 2025-03-07 | $2.94 | $3.02 | $2.80 | $2.94 | $2.94 | 2,743,787 |
| 2025-03-06 | $2.99 | $3.08 | $2.89 | $2.94 | $2.94 | 2,344,411 |
| 2025-03-05 | $3.02 | $3.07 | $2.95 | $3.02 | $3.02 | 2,169,952 |
| 2025-03-04 | $3.06 | $3.09 | $2.90 | $3.03 | $3.03 | 2,393,912 |
| 2025-03-03 | $3.03 | $3.17 | $3.01 | $3.10 | $3.10 | 2,015,004 |
| 2025-02-28 | $3.08 | $3.19 | $2.92 | $3.01 | $3.01 | 6,142,259 |
| 2025-02-27 | $3.62 | $3.88 | $3.32 | $3.34 | $3.34 | 2,793,294 |
| 2025-02-26 | $3.91 | $3.91 | $3.52 | $3.64 | $3.64 | 4,811,149 |
| 2025-02-25 | $3.72 | $3.93 | $3.63 | $3.92 | $3.92 | 4,128,725 |
| 2025-02-24 | $3.55 | $3.71 | $3.50 | $3.68 | $3.68 | 4,109,662 |
| 2025-02-21 | $3.59 | $3.69 | $3.46 | $3.51 | $3.51 | 3,202,505 |
| 2025-02-20 | $3.59 | $3.79 | $3.41 | $3.54 | $3.54 | 4,981,779 |
| 2025-02-19 | $3.19 | $3.72 | $3.11 | $3.61 | $3.61 | 5,510,585 |
| 2025-02-18 | $3.40 | $3.46 | $3.30 | $3.35 | $3.35 | 3,730,395 |
| 2025-02-14 | $3.42 | $3.51 | $3.37 | $3.38 | $3.38 | 2,809,317 |
| 2025-02-13 | $3.28 | $3.40 | $3.23 | $3.38 | $3.38 | 2,260,048 |
| 2025-02-12 | $3.40 | $3.40 | $3.20 | $3.26 | $3.26 | 2,726,382 |
| 2025-02-11 | $3.35 | $3.46 | $3.33 | $3.45 | $3.45 | 3,168,629 |
| 2025-02-10 | $3.44 | $3.44 | $3.29 | $3.38 | $3.38 | 1,725,755 |
| 2025-02-07 | $3.38 | $3.49 | $3.38 | $3.41 | $3.41 | 2,566,796 |
| 2025-02-06 | $3.48 | $3.55 | $3.34 | $3.37 | $3.37 | 2,767,400 |
| 2025-02-05 | $3.28 | $3.44 | $3.26 | $3.44 | $3.44 | 3,107,459 |
| 2025-02-04 | $3.16 | $3.26 | $3.11 | $3.25 | $3.25 | 2,549,338 |
| 2025-02-03 | $3.12 | $3.28 | $3.05 | $3.18 | $3.18 | 1,940,197 |
| 2025-01-31 | $3.26 | $3.35 | $3.19 | $3.20 | $3.20 | 1,891,148 |
| 2025-01-30 | $3.34 | $3.39 | $3.26 | $3.28 | $3.28 | 2,171,704 |
| 2025-01-29 | $3.26 | $3.36 | $3.20 | $3.32 | $3.32 | 2,785,997 |
| 2025-01-28 | $3.46 | $3.48 | $3.28 | $3.29 | $3.29 | 2,735,860 |
| 2025-01-27 | $3.40 | $3.55 | $3.40 | $3.44 | $3.44 | 2,235,509 |
| 2025-01-24 | $3.37 | $3.42 | $3.30 | $3.40 | $3.40 | 1,992,498 |
| 2025-01-23 | $3.34 | $3.41 | $3.28 | $3.39 | $3.39 | 3,378,617 |
| 2025-01-22 | $3.28 | $3.41 | $3.28 | $3.34 | $3.34 | 2,162,578 |
| 2025-01-21 | $3.11 | $3.36 | $3.11 | $3.30 | $3.30 | 2,209,380 |
| 2025-01-17 | $3.07 | $3.08 | $2.98 | $3.06 | $3.06 | 1,607,243 |
| 2025-01-16 | $3.03 | $3.03 | $2.88 | $3.01 | $3.01 | 1,999,577 |
| 2025-01-15 | $2.94 | $3.04 | $2.94 | $3.01 | $3.01 | 2,266,751 |
| 2025-01-14 | $3.01 | $3.03 | $2.85 | $2.91 | $2.91 | 1,018,415 |
| 2025-01-13 | $2.95 | $3.01 | $2.91 | $3.01 | $3.01 | 1,446,625 |
| 2025-01-10 | $3.06 | $3.09 | $2.96 | $2.97 | $2.97 | 2,063,789 |
| 2025-01-08 | $3.02 | $3.12 | $2.96 | $3.10 | $3.10 | 1,281,725 |
| 2025-01-07 | $3.06 | $3.16 | $3.01 | $3.05 | $3.05 | 1,124,384 |
| 2025-01-06 | $3.06 | $3.14 | $3.04 | $3.06 | $3.06 | 1,474,935 |
| 2025-01-03 | $3.07 | $3.10 | $2.97 | $3.07 | $3.07 | 1,544,107 |
| 2025-01-02 | $3.03 | $3.17 | $3.02 | $3.07 | $3.07 | 2,096,618 |
| 2024-12-31 | $3.02 | $3.08 | $2.98 | $2.99 | $2.99 | 1,484,584 |
| 2024-12-30 | $3.01 | $3.09 | $2.91 | $3.01 | $3.01 | 2,138,125 |
| 2024-12-27 | $3.07 | $3.09 | $3.00 | $3.03 | $3.03 | 2,187,623 |
| 2024-12-26 | $3.10 | $3.13 | $3.04 | $3.07 | $3.07 | 924,382 |
| 2024-12-24 | $3.09 | $3.16 | $3.06 | $3.14 | $3.14 | 767,411 |
| 2024-12-23 | $3.14 | $3.16 | $3.00 | $3.10 | $3.10 | 1,628,907 |
| 2024-12-20 | $3.03 | $3.18 | $3.03 | $3.16 | $3.16 | 3,253,398 |
| 2024-12-19 | $3.08 | $3.19 | $3.04 | $3.04 | $3.04 | 4,505,185 |
| 2024-12-18 | $3.22 | $3.27 | $3.04 | $3.04 | $3.04 | 5,935,198 |
| 2024-12-17 | $3.30 | $3.33 | $3.20 | $3.21 | $3.21 | 6,171,268 |
| 2024-12-16 | $3.47 | $3.53 | $3.33 | $3.33 | $3.33 | 6,744,863 |
| 2024-12-13 | $3.42 | $3.51 | $3.39 | $3.47 | $3.47 | 5,116,192 |
| 2024-12-12 | $3.64 | $3.73 | $3.32 | $3.45 | $3.45 | 7,384,277 |
| 2024-12-11 | $3.70 | $3.76 | $3.59 | $3.64 | $3.64 | 3,575,563 |
| 2024-12-10 | $3.50 | $3.68 | $3.39 | $3.63 | $3.63 | 6,113,385 |
| 2024-12-09 | $3.56 | $3.62 | $3.48 | $3.51 | $3.51 | 4,278,401 |
| 2024-12-06 | $3.41 | $3.56 | $3.38 | $3.47 | $3.47 | 6,115,164 |
| 2024-12-05 | $3.45 | $3.49 | $3.35 | $3.37 | $3.37 | 3,272,411 |
| 2024-12-04 | $3.42 | $3.46 | $3.34 | $3.43 | $3.43 | 3,817,867 |
| 2024-12-03 | $3.39 | $3.45 | $3.34 | $3.40 | $3.40 | 1,382,657 |
| 2024-12-02 | $3.43 | $3.47 | $3.36 | $3.42 | $3.42 | 1,547,884 |
| 2024-11-29 | $3.47 | $3.51 | $3.43 | $3.44 | $3.44 | 649,847 |
| 2024-11-27 | $3.64 | $3.80 | $3.41 | $3.46 | $3.46 | 2,008,798 |
| 2024-11-26 | $3.70 | $3.70 | $3.48 | $3.57 | $3.57 | 1,635,156 |
| 2024-11-25 | $3.50 | $3.78 | $3.50 | $3.70 | $3.70 | 2,092,661 |
| 2024-11-22 | $3.62 | $3.68 | $3.48 | $3.65 | $3.65 | 2,850,267 |
| 2024-11-21 | $3.77 | $3.78 | $3.50 | $3.75 | $3.75 | 2,072,528 |
| 2024-11-20 | $3.80 | $3.85 | $3.67 | $3.83 | $3.83 | 1,153,782 |
| 2024-11-19 | $3.65 | $3.82 | $3.61 | $3.81 | $3.81 | 1,251,471 |
| 2024-11-18 | $3.83 | $3.89 | $3.69 | $3.70 | $3.70 | 1,545,635 |
| 2024-11-15 | $4.04 | $4.04 | $3.79 | $3.84 | $3.84 | 2,196,286 |
| 2024-11-14 | $4.02 | $4.19 | $3.95 | $3.99 | $3.99 | 1,575,727 |
| 2024-11-13 | $4.27 | $4.30 | $4.04 | $4.04 | $4.04 | 2,082,733 |
| 2024-11-12 | $4.49 | $4.55 | $4.08 | $4.22 | $4.22 | 2,455,232 |
| 2024-11-11 | $4.61 | $4.64 | $4.47 | $4.51 | $4.51 | 2,340,517 |
| 2024-11-08 | $4.42 | $4.53 | $4.38 | $4.49 | $4.49 | 2,022,742 |
| 2024-11-07 | $4.40 | $4.45 | $4.29 | $4.39 | $4.39 | 1,440,553 |
| 2024-11-06 | $4.12 | $4.45 | $4.08 | $4.42 | $4.42 | 1,848,074 |
| 2024-11-05 | $4.37 | $4.53 | $4.28 | $4.42 | $4.42 | 1,730,351 |
| 2024-11-04 | $4.21 | $4.40 | $4.20 | $4.38 | $4.38 | 1,381,338 |
| 2024-11-01 | $4.09 | $4.28 | $4.05 | $4.20 | $4.20 | 1,655,910 |
| 2024-10-31 | $4.35 | $4.37 | $4.02 | $4.05 | $4.05 | 1,987,689 |
| 2024-10-30 | $4.11 | $4.42 | $4.09 | $4.32 | $4.32 | 1,925,224 |
| 2024-10-29 | $4.11 | $4.21 | $4.03 | $4.09 | $4.09 | 2,074,677 |
| 2024-10-28 | $4.04 | $4.28 | $4.02 | $4.10 | $4.10 | 3,315,212 |
| 2024-10-25 | $4.16 | $4.22 | $3.90 | $3.99 | $3.99 | 5,166,339 |
| 2024-10-24 | $4.89 | $4.89 | $4.15 | $4.25 | $4.25 | 8,336,682 |
| 2024-10-23 | $5.46 | $5.60 | $5.36 | $5.55 | $5.55 | 1,973,625 |
| 2024-10-22 | $5.76 | $5.81 | $5.47 | $5.49 | $5.49 | 1,854,288 |
| 2024-10-21 | $5.95 | $5.98 | $5.65 | $5.75 | $5.75 | 2,096,492 |
| 2024-10-18 | $5.96 | $6.12 | $5.91 | $5.95 | $5.95 | 992,391 |
| 2024-10-17 | $5.84 | $6.00 | $5.78 | $5.99 | $5.99 | 1,678,957 |
| 2024-10-16 | $5.73 | $6.01 | $5.68 | $5.92 | $5.92 | 1,895,330 |
| 2024-10-15 | $5.61 | $5.83 | $5.59 | $5.63 | $5.63 | 1,539,423 |
| 2024-10-14 | $5.43 | $5.70 | $5.43 | $5.59 | $5.59 | 1,186,902 |
| 2024-10-11 | $5.22 | $5.43 | $5.22 | $5.43 | $5.43 | 1,401,596 |
| 2024-10-10 | $5.15 | $5.28 | $5.15 | $5.22 | $5.22 | 882,916 |
| 2024-10-09 | $5.25 | $5.35 | $5.18 | $5.22 | $5.22 | 1,029,972 |
| 2024-10-08 | $5.43 | $5.49 | $5.16 | $5.29 | $5.29 | 1,293,451 |
| 2024-10-07 | $5.60 | $5.61 | $5.33 | $5.46 | $5.46 | 1,008,042 |
| 2024-10-04 | $5.47 | $5.80 | $5.38 | $5.64 | $5.64 | 1,113,142 |
| 2024-10-03 | $5.80 | $5.80 | $5.27 | $5.37 | $5.37 | 1,354,203 |
| 2024-10-02 | $5.89 | $5.92 | $5.73 | $5.82 | $5.82 | 1,123,527 |
| 2024-10-01 | $6.02 | $6.06 | $5.73 | $5.92 | $5.92 | 1,185,666 |
| 2024-09-30 | $6.00 | $6.20 | $5.93 | $6.07 | $6.07 | 1,165,507 |
| 2024-09-27 | $6.09 | $6.15 | $5.98 | $6.01 | $6.01 | 873,447 |
| 2024-09-26 | $6.12 | $6.27 | $6.01 | $6.04 | $6.04 | 1,165,210 |
| 2024-09-25 | $6.21 | $6.29 | $5.97 | $6.05 | $6.05 | 1,088,169 |
| 2024-09-24 | $5.91 | $6.27 | $5.84 | $6.22 | $6.22 | 1,679,106 |
| 2024-09-23 | $5.93 | $5.98 | $5.80 | $5.91 | $5.91 | 994,024 |
| 2024-09-20 | $5.79 | $5.98 | $5.72 | $5.90 | $5.90 | 2,378,981 |
| 2024-09-19 | $5.87 | $5.93 | $5.71 | $5.83 | $5.83 | 837,610 |
| 2024-09-18 | $5.64 | $5.93 | $5.62 | $5.72 | $5.72 | 965,842 |
| 2024-09-17 | $5.82 | $5.85 | $5.62 | $5.64 | $5.64 | 843,608 |
| 2024-09-16 | $5.75 | $5.82 | $5.58 | $5.76 | $5.76 | 920,078 |
| 2024-09-13 | $5.65 | $5.73 | $5.60 | $5.72 | $5.72 | 784,521 |
| 2024-09-12 | $5.42 | $5.69 | $5.41 | $5.60 | $5.60 | 870,070 |
| 2024-09-11 | $5.42 | $5.57 | $5.31 | $5.52 | $5.52 | 1,021,100 |
| 2024-09-10 | $5.59 | $5.62 | $5.12 | $5.39 | $5.39 | 1,874,380 |
| 2024-09-09 | $5.69 | $5.79 | $5.55 | $5.57 | $5.57 | 2,010,636 |
| 2024-09-06 | $5.60 | $5.81 | $5.46 | $5.70 | $5.70 | 2,943,964 |
| 2024-09-05 | $5.43 | $5.62 | $5.42 | $5.54 | $5.54 | 1,105,810 |
| 2024-09-04 | $5.33 | $5.50 | $5.31 | $5.41 | $5.41 | 986,551 |
| 2024-09-03 | $5.38 | $5.61 | $5.36 | $5.37 | $5.37 | 1,603,646 |
| 2024-08-30 | $5.55 | $5.63 | $5.32 | $5.45 | $5.45 | 1,082,015 |
| 2024-08-29 | $5.53 | $5.65 | $5.39 | $5.52 | $5.52 | 1,258,122 |
| 2024-08-28 | $5.31 | $5.51 | $5.30 | $5.44 | $5.44 | 1,200,272 |
| 2024-08-27 | $5.35 | $5.44 | $5.28 | $5.33 | $5.33 | 814,557 |
| 2024-08-26 | $5.12 | $5.45 | $5.04 | $5.40 | $5.40 | 1,860,475 |
| 2024-08-23 | $4.91 | $5.14 | $4.91 | $5.06 | $5.06 | 1,545,356 |
| 2024-08-22 | $4.93 | $4.99 | $4.83 | $4.87 | $4.87 | 830,178 |
| 2024-08-21 | $5.00 | $5.01 | $4.89 | $4.94 | $4.94 | 693,749 |
| 2024-08-20 | $4.99 | $5.03 | $4.88 | $4.97 | $4.97 | 641,202 |
| 2024-08-19 | $5.00 | $5.13 | $4.91 | $4.98 | $4.98 | 1,138,614 |
| 2024-08-16 | $4.93 | $5.02 | $4.90 | $5.01 | $5.01 | 1,272,029 |
| 2024-08-15 | $5.06 | $5.10 | $4.86 | $4.95 | $4.95 | 984,686 |
| 2024-08-14 | $5.05 | $5.09 | $4.85 | $4.96 | $4.96 | 797,186 |
| 2024-08-13 | $4.91 | $5.04 | $4.87 | $5.02 | $5.02 | 1,183,709 |
| 2024-08-12 | $4.80 | $4.87 | $4.35 | $4.84 | $4.84 | 1,854,271 |
| 2024-08-09 | $4.97 | $4.97 | $4.74 | $4.84 | $4.84 | 782,161 |
| 2024-08-08 | $4.77 | $4.96 | $4.70 | $4.94 | $4.94 | 1,187,631 |
| 2024-08-07 | $4.98 | $5.01 | $4.68 | $4.70 | $4.70 | 1,210,609 |
| 2024-08-06 | $4.82 | $5.02 | $4.77 | $4.89 | $4.89 | 983,134 |
| 2024-08-05 | $4.55 | $4.94 | $4.49 | $4.82 | $4.82 | 2,046,235 |
| 2024-08-02 | $4.85 | $5.06 | $4.69 | $4.99 | $4.99 | 2,183,032 |
| 2024-08-01 | $5.27 | $5.33 | $4.91 | $5.01 | $5.01 | 1,881,031 |
| 2024-07-31 | $5.19 | $5.48 | $5.09 | $5.26 | $5.26 | 4,022,881 |
| 2024-07-30 | $5.05 | $5.35 | $4.93 | $5.16 | $5.16 | 3,333,924 |
| 2024-07-29 | $5.13 | $5.28 | $5.03 | $5.18 | $5.18 | 2,272,912 |
| 2024-07-26 | $4.74 | $5.18 | $4.61 | $5.09 | $5.09 | 4,849,883 |
| 2024-07-25 | $4.20 | $4.79 | $4.09 | $4.76 | $4.76 | 3,897,336 |
| 2024-07-24 | $4.06 | $4.38 | $3.99 | $4.33 | $4.33 | 4,892,090 |
| 2024-07-23 | $4.00 | $4.09 | $3.90 | $4.05 | $4.05 | 1,898,904 |
| 2024-07-22 | $3.83 | $3.97 | $3.77 | $3.95 | $3.95 | 996,794 |
| 2024-07-19 | $3.78 | $3.84 | $3.64 | $3.77 | $3.77 | 3,597,335 |
| 2024-07-18 | $3.90 | $4.02 | $3.71 | $3.77 | $3.77 | 1,330,309 |
| 2024-07-17 | $3.97 | $4.01 | $3.89 | $3.94 | $3.94 | 939,116 |
| 2024-07-16 | $3.97 | $4.03 | $3.91 | $4.00 | $4.00 | 1,753,143 |
| 2024-07-15 | $3.79 | $3.93 | $3.76 | $3.90 | $3.90 | 1,607,940 |
| 2024-07-12 | $3.70 | $4.00 | $3.70 | $3.80 | $3.80 | 2,565,481 |
| 2024-07-11 | $3.45 | $3.72 | $3.44 | $3.71 | $3.71 | 2,029,598 |
| 2024-07-10 | $3.32 | $3.39 | $3.29 | $3.34 | $3.34 | 1,528,850 |
| 2024-07-09 | $3.23 | $3.33 | $3.20 | $3.32 | $3.32 | 950,962 |
| 2024-07-08 | $3.34 | $3.36 | $3.23 | $3.24 | $3.24 | 865,791 |
| 2024-07-05 | $3.37 | $3.39 | $3.27 | $3.31 | $3.31 | 1,177,703 |
| 2024-07-03 | $3.44 | $3.48 | $3.36 | $3.37 | $3.37 | 503,846 |
| 2024-07-02 | $3.34 | $3.43 | $3.30 | $3.43 | $3.43 | 782,410 |
| 2024-07-01 | $3.38 | $3.56 | $3.29 | $3.32 | $3.32 | 1,387,156 |
| 2024-06-28 | $3.22 | $3.40 | $3.21 | $3.36 | $3.36 | 6,046,917 |
| 2024-06-27 | $3.03 | $3.21 | $2.98 | $3.20 | $3.20 | 1,302,275 |
| 2024-06-26 | $2.92 | $3.02 | $2.90 | $3.01 | $3.01 | 1,277,738 |
| 2024-06-25 | $3.19 | $3.19 | $2.95 | $2.96 | $2.96 | 3,281,970 |
| 2024-06-24 | $3.12 | $3.20 | $3.05 | $3.18 | $3.18 | 1,555,208 |
| 2024-06-21 | $3.13 | $3.16 | $3.07 | $3.13 | $3.13 | 2,141,586 |
| 2024-06-20 | $3.47 | $3.47 | $3.07 | $3.15 | $3.15 | 2,117,786 |
| 2024-06-18 | $3.46 | $3.55 | $3.45 | $3.48 | $3.48 | 1,084,012 |
| 2024-06-17 | $3.50 | $3.56 | $3.46 | $3.50 | $3.50 | 1,644,535 |
| 2024-06-14 | $3.50 | $3.57 | $3.38 | $3.54 | $3.54 | 1,066,228 |
| 2024-06-13 | $3.72 | $3.72 | $3.45 | $3.55 | $3.55 | 1,244,789 |
| 2024-06-12 | $3.79 | $3.96 | $3.70 | $3.72 | $3.72 | 1,933,017 |
| 2024-06-11 | $3.71 | $3.71 | $3.55 | $3.65 | $3.65 | 798,996 |
| 2024-06-10 | $3.70 | $3.78 | $3.64 | $3.75 | $3.75 | 679,934 |
| 2024-06-07 | $3.77 | $3.80 | $3.71 | $3.77 | $3.77 | 707,719 |
| 2024-06-06 | $3.83 | $3.95 | $3.77 | $3.85 | $3.85 | 823,888 |
| 2024-06-05 | $3.53 | $3.86 | $3.52 | $3.86 | $3.86 | 1,300,868 |
| 2024-06-04 | $3.74 | $3.74 | $3.53 | $3.56 | $3.56 | 959,647 |
| 2024-06-03 | $3.99 | $3.99 | $3.77 | $3.78 | $3.78 | 900,269 |
| 2024-05-31 | $3.89 | $3.98 | $3.87 | $3.96 | $3.96 | 1,712,591 |
| 2024-05-30 | $3.74 | $3.91 | $3.69 | $3.86 | $3.86 | 1,825,471 |
| 2024-05-29 | $3.55 | $3.88 | $3.50 | $3.74 | $3.74 | 2,586,883 |
| 2024-05-28 | $3.60 | $3.64 | $3.48 | $3.62 | $3.62 | 888,217 |
| 2024-05-24 | $3.58 | $3.62 | $3.55 | $3.58 | $3.58 | 871,327 |
| 2024-05-23 | $3.63 | $3.63 | $3.53 | $3.55 | $3.55 | 954,390 |
| 2024-05-22 | $3.60 | $3.80 | $3.55 | $3.67 | $3.67 | 2,161,662 |
| 2024-05-21 | $3.62 | $3.72 | $3.54 | $3.63 | $3.63 | 1,325,046 |
| 2024-05-20 | $3.60 | $3.65 | $3.50 | $3.64 | $3.64 | 1,079,239 |
| 2024-05-17 | $3.71 | $3.71 | $3.58 | $3.61 | $3.61 | 882,722 |
| 2024-05-16 | $3.76 | $3.76 | $3.66 | $3.71 | $3.71 | 984,278 |
| 2024-05-15 | $3.78 | $3.80 | $3.64 | $3.77 | $3.77 | 1,438,437 |
| 2024-05-14 | $3.48 | $3.75 | $3.42 | $3.74 | $3.74 | 2,802,268 |
| 2024-05-13 | $3.29 | $3.43 | $3.28 | $3.43 | $3.43 | 1,108,406 |
| 2024-05-10 | $3.26 | $3.28 | $3.16 | $3.23 | $3.23 | 1,684,154 |
| 2024-05-09 | $3.37 | $3.41 | $3.25 | $3.26 | $3.26 | 1,222,988 |
| 2024-05-08 | $3.35 | $3.39 | $3.30 | $3.39 | $3.39 | 834,646 |
| 2024-05-07 | $3.39 | $3.43 | $3.36 | $3.37 | $3.37 | 651,745 |
| 2024-05-06 | $3.46 | $3.50 | $3.35 | $3.38 | $3.38 | 830,514 |
| 2024-05-03 | $3.36 | $3.48 | $3.35 | $3.42 | $3.42 | 987,748 |
| 2024-05-02 | $3.50 | $3.50 | $3.22 | $3.29 | $3.29 | 1,313,946 |
| 2024-05-01 | $3.31 | $3.54 | $3.31 | $3.44 | $3.44 | 2,658,822 |
| 2024-04-30 | $3.26 | $3.36 | $3.19 | $3.30 | $3.30 | 1,609,258 |
| 2024-04-29 | $3.44 | $3.48 | $3.29 | $3.29 | $3.29 | 1,816,776 |
| 2024-04-26 | $3.32 | $3.45 | $3.31 | $3.39 | $3.39 | 2,505,350 |
| 2024-04-25 | $3.20 | $3.40 | $3.10 | $3.25 | $3.25 | 4,951,175 |
| 2024-04-24 | $2.94 | $3.06 | $2.90 | $3.03 | $3.03 | 2,573,138 |
| 2024-04-23 | $2.81 | $2.96 | $2.81 | $2.96 | $2.96 | 1,185,053 |
| 2024-04-22 | $2.93 | $2.94 | $2.77 | $2.84 | $2.84 | 1,786,385 |
| 2024-04-19 | $2.78 | $2.94 | $2.78 | $2.86 | $2.86 | 2,001,306 |
| 2024-04-18 | $2.91 | $2.92 | $2.75 | $2.78 | $2.78 | 2,144,757 |
| 2024-04-17 | $2.98 | $3.02 | $2.88 | $2.91 | $2.91 | 1,330,251 |
| 2024-04-16 | $2.97 | $2.97 | $2.85 | $2.91 | $2.91 | 1,968,840 |
| 2024-04-15 | $3.01 | $3.07 | $2.95 | $3.00 | $3.00 | 1,806,838 |
| 2024-04-12 | $3.01 | $3.06 | $2.95 | $3.00 | $3.00 | 1,224,721 |
| 2024-04-11 | $3.02 | $3.06 | $2.99 | $3.03 | $3.03 | 1,203,547 |
| 2024-04-10 | $3.02 | $3.10 | $2.94 | $3.00 | $3.00 | 3,145,052 |
| 2024-04-09 | $3.11 | $3.17 | $3.09 | $3.11 | $3.11 | 928,681 |
| 2024-04-08 | $3.21 | $3.22 | $3.08 | $3.08 | $3.08 | 1,432,632 |
| 2024-04-05 | $3.06 | $3.26 | $3.06 | $3.18 | $3.18 | 1,171,551 |
| 2024-04-04 | $3.15 | $3.17 | $3.02 | $3.08 | $3.08 | 1,616,519 |
| 2024-04-03 | $3.14 | $3.18 | $3.09 | $3.10 | $3.10 | 1,245,611 |
| 2024-04-02 | $3.30 | $3.31 | $3.12 | $3.19 | $3.19 | 1,191,737 |
| 2024-04-01 | $3.56 | $3.56 | $3.31 | $3.36 | $3.36 | 1,379,329 |
| 2024-03-28 | $3.39 | $3.53 | $3.38 | $3.50 | $3.50 | 1,384,885 |
| 2024-03-27 | $3.31 | $3.44 | $3.31 | $3.40 | $3.40 | 1,291,430 |
| 2024-03-26 | $3.38 | $3.43 | $3.27 | $3.28 | $3.28 | 1,325,451 |
| 2024-03-25 | $3.27 | $3.38 | $3.24 | $3.34 | $3.34 | 1,112,006 |
| 2024-03-22 | $3.58 | $3.60 | $3.25 | $3.27 | $3.27 | 1,809,077 |
| 2024-03-21 | $3.45 | $3.63 | $3.45 | $3.58 | $3.58 | 3,831,800 |
| 2024-03-20 | $3.19 | $3.47 | $3.13 | $3.40 | $3.40 | 2,295,635 |
| 2024-03-19 | $2.93 | $3.23 | $2.87 | $3.21 | $3.21 | 2,685,797 |
| 2024-03-18 | $2.77 | $2.95 | $2.74 | $2.95 | $2.95 | 1,518,993 |
| 2024-03-15 | $2.72 | $2.80 | $2.69 | $2.78 | $2.78 | 12,639,608 |
| 2024-03-14 | $2.88 | $2.88 | $2.73 | $2.75 | $2.75 | 1,082,266 |
| 2024-03-13 | $2.84 | $2.94 | $2.83 | $2.90 | $2.90 | 1,140,988 |
| 2024-03-12 | $2.82 | $2.88 | $2.72 | $2.85 | $2.85 | 1,348,273 |
| 2024-03-11 | $2.83 | $2.85 | $2.76 | $2.80 | $2.80 | 981,433 |
| 2024-03-08 | $2.80 | $2.92 | $2.80 | $2.86 | $2.86 | 941,219 |
| 2024-03-07 | $2.84 | $2.89 | $2.76 | $2.76 | $2.76 | 944,732 |
| 2024-03-06 | $2.85 | $2.89 | $2.77 | $2.79 | $2.79 | 1,385,513 |
| 2024-03-05 | $2.87 | $2.92 | $2.82 | $2.84 | $2.84 | 1,250,933 |
| 2024-03-04 | $2.89 | $2.94 | $2.82 | $2.89 | $2.89 | 1,536,025 |
| 2024-03-01 | $2.85 | $2.92 | $2.74 | $2.87 | $2.87 | 1,320,876 |
| 2024-02-29 | $2.82 | $2.85 | $2.78 | $2.79 | $2.79 | 1,565,258 |
| 2024-02-28 | $2.71 | $2.79 | $2.68 | $2.74 | $2.74 | 1,423,657 |
| 2024-02-27 | $2.70 | $2.80 | $2.68 | $2.76 | $2.76 | 2,040,057 |
| 2024-02-26 | $2.90 | $2.96 | $2.68 | $2.69 | $2.69 | 2,732,496 |
| 2024-02-23 | $2.60 | $2.96 | $2.60 | $2.93 | $2.93 | 3,688,294 |
| 2024-02-22 | $2.92 | $2.92 | $2.51 | $2.64 | $2.64 | 8,498,945 |
| 2024-02-21 | $3.33 | $3.40 | $2.79 | $2.90 | $2.90 | 9,394,418 |
| 2024-02-20 | $3.96 | $4.05 | $3.92 | $4.04 | $4.04 | 2,487,830 |
| 2024-02-16 | $4.08 | $4.16 | $3.96 | $4.05 | $4.05 | 1,681,412 |
| 2024-02-15 | $3.97 | $4.21 | $3.97 | $4.16 | $4.16 | 2,486,604 |
| 2024-02-14 | $3.96 | $4.03 | $3.86 | $3.94 | $3.94 | 1,345,489 |
| 2024-02-13 | $3.93 | $4.02 | $3.75 | $3.82 | $3.82 | 2,093,296 |
| 2024-02-12 | $3.89 | $4.15 | $3.89 | $4.13 | $4.13 | 2,149,690 |
| 2024-02-09 | $3.73 | $3.98 | $3.71 | $3.89 | $3.89 | 2,307,680 |
| 2024-02-08 | $3.65 | $3.78 | $3.65 | $3.73 | $3.73 | 761,406 |
| 2024-02-07 | $3.69 | $3.69 | $3.61 | $3.64 | $3.64 | 897,350 |
| 2024-02-06 | $3.64 | $3.69 | $3.56 | $3.67 | $3.67 | 1,272,578 |
| 2024-02-05 | $3.71 | $3.71 | $3.56 | $3.65 | $3.65 | 1,382,486 |
| 2024-02-02 | $3.80 | $3.84 | $3.67 | $3.78 | $3.78 | 986,148 |
| 2024-02-01 | $3.70 | $3.83 | $3.70 | $3.83 | $3.83 | 1,352,820 |
| 2024-01-31 | $3.80 | $3.90 | $3.66 | $3.67 | $3.67 | 1,647,091 |
| 2024-01-30 | $3.90 | $3.96 | $3.83 | $3.83 | $3.83 | 1,316,446 |
| 2024-01-29 | $3.73 | $3.85 | $3.61 | $3.83 | $3.83 | 1,228,124 |
| 2024-01-26 | $3.90 | $3.95 | $3.71 | $3.76 | $3.76 | 1,541,736 |
| 2024-01-25 | $3.74 | $3.93 | $3.65 | $3.92 | $3.92 | 2,957,507 |
| 2024-01-24 | $3.77 | $3.82 | $3.62 | $3.67 | $3.67 | 993,512 |
| 2024-01-23 | $3.76 | $3.87 | $3.64 | $3.73 | $3.73 | 1,030,573 |
| 2024-01-22 | $3.74 | $3.82 | $3.67 | $3.74 | $3.74 | 2,528,149 |
| 2024-01-19 | $3.55 | $3.73 | $3.46 | $3.69 | $3.69 | 1,837,571 |
| 2024-01-18 | $3.50 | $3.59 | $3.40 | $3.49 | $3.49 | 1,671,499 |
| 2024-01-17 | $3.35 | $3.47 | $3.30 | $3.46 | $3.46 | 2,016,866 |
| 2024-01-16 | $3.61 | $3.63 | $3.40 | $3.47 | $3.47 | 1,611,670 |
| 2024-01-12 | $3.68 | $3.79 | $3.59 | $3.63 | $3.63 | 2,329,034 |
| 2024-01-11 | $3.56 | $3.72 | $3.48 | $3.63 | $3.63 | 1,925,603 |
| 2024-01-10 | $3.53 | $3.59 | $3.44 | $3.58 | $3.58 | 2,012,487 |
| 2024-01-09 | $3.60 | $3.67 | $3.52 | $3.55 | $3.55 | 1,993,708 |
| 2024-01-08 | $3.37 | $3.66 | $3.31 | $3.60 | $3.60 | 2,569,955 |
| 2024-01-05 | $3.23 | $3.46 | $3.20 | $3.38 | $3.38 | 2,658,310 |
| 2024-01-04 | $3.40 | $3.47 | $3.27 | $3.27 | $3.27 | 2,142,235 |
| 2024-01-03 | $3.12 | $3.39 | $3.11 | $3.37 | $3.37 | 2,963,185 |
| 2024-01-02 | $3.09 | $3.33 | $3.05 | $3.16 | $3.16 | 1,316,655 |
| 2023-12-29 | $3.19 | $3.19 | $3.04 | $3.13 | $3.13 | 1,443,640 |
| 2023-12-28 | $3.18 | $3.22 | $3.13 | $3.22 | $3.22 | 932,813 |
| 2023-12-27 | $3.28 | $3.30 | $3.15 | $3.21 | $3.21 | 1,202,161 |
| 2023-12-26 | $3.33 | $3.33 | $3.25 | $3.29 | $3.29 | 891,508 |
| 2023-12-22 | $3.20 | $3.30 | $3.20 | $3.29 | $3.29 | 1,531,988 |
| 2023-12-21 | $3.16 | $3.26 | $3.11 | $3.22 | $3.22 | 1,319,529 |
| 2023-12-20 | $3.18 | $3.34 | $3.08 | $3.08 | $3.08 | 3,465,510 |
| 2023-12-19 | $3.18 | $3.28 | $3.11 | $3.16 | $3.16 | 3,052,308 |
| 2023-12-18 | $2.92 | $3.21 | $2.92 | $3.08 | $3.08 | 3,933,625 |
| 2023-12-15 | $3.07 | $3.10 | $2.89 | $2.92 | $2.92 | 33,621,378 |
| 2023-12-14 | $2.68 | $3.09 | $2.66 | $3.07 | $3.07 | 6,782,461 |
| 2023-12-13 | $2.39 | $2.63 | $2.31 | $2.63 | $2.63 | 3,322,891 |
| 2023-12-12 | $2.50 | $2.53 | $2.35 | $2.40 | $2.40 | 2,512,639 |
| 2023-12-11 | $2.55 | $2.63 | $2.47 | $2.53 | $2.53 | 3,294,746 |
| 2023-12-08 | $2.54 | $2.66 | $2.50 | $2.65 | $2.65 | 1,921,977 |
| 2023-12-07 | $2.61 | $2.66 | $2.50 | $2.57 | $2.57 | 2,670,279 |
| 2023-12-06 | $2.51 | $2.66 | $2.49 | $2.58 | $2.58 | 2,664,168 |
| 2023-12-05 | $2.65 | $2.69 | $2.45 | $2.49 | $2.49 | 2,654,684 |
| 2023-12-04 | $2.65 | $2.84 | $2.58 | $2.63 | $2.63 | 4,864,294 |
| 2023-12-01 | $2.61 | $2.80 | $2.56 | $2.73 | $2.73 | 3,060,458 |
| 2023-11-30 | $2.68 | $2.71 | $2.56 | $2.57 | $2.57 | 1,929,627 |
| 2023-11-29 | $2.67 | $2.79 | $2.61 | $2.65 | $2.65 | 1,821,187 |
| 2023-11-28 | $2.75 | $2.77 | $2.61 | $2.63 | $2.63 | 1,666,095 |
| 2023-11-27 | $2.87 | $2.89 | $2.75 | $2.76 | $2.76 | 1,948,041 |
| 2023-11-24 | $2.91 | $2.95 | $2.84 | $2.87 | $2.87 | 486,814 |
| 2023-11-22 | $2.87 | $2.97 | $2.82 | $2.93 | $2.93 | 1,661,802 |
| 2023-11-21 | $2.85 | $2.90 | $2.81 | $2.81 | $2.81 | 982,190 |
| 2023-11-20 | $2.79 | $2.99 | $2.68 | $2.87 | $2.87 | 1,279,587 |
| 2023-11-17 | $2.68 | $2.83 | $2.68 | $2.80 | $2.80 | 1,402,104 |
| 2023-11-16 | $2.69 | $2.74 | $2.60 | $2.65 | $2.65 | 1,005,665 |
| 2023-11-15 | $2.61 | $2.82 | $2.59 | $2.69 | $2.69 | 1,177,266 |
| 2023-11-14 | $2.55 | $2.67 | $2.54 | $2.61 | $2.61 | 1,545,643 |
| 2023-11-13 | $2.33 | $2.46 | $2.28 | $2.44 | $2.44 | 1,037,554 |
| 2023-11-10 | $2.33 | $2.45 | $2.28 | $2.36 | $2.36 | 1,148,241 |
| 2023-11-09 | $2.56 | $2.57 | $2.33 | $2.34 | $2.34 | 1,063,488 |
| 2023-11-08 | $2.61 | $2.66 | $2.47 | $2.50 | $2.50 | 1,588,860 |
| 2023-11-07 | $2.48 | $2.60 | $2.41 | $2.56 | $2.56 | 942,288 |
| 2023-11-06 | $2.54 | $2.56 | $2.44 | $2.48 | $2.48 | 1,405,363 |
| 2023-11-03 | $2.44 | $2.57 | $2.40 | $2.50 | $2.50 | 1,789,120 |
| 2023-11-02 | $2.27 | $2.46 | $2.26 | $2.34 | $2.34 | 3,144,655 |
| 2023-11-01 | $2.12 | $2.12 | $2.04 | $2.07 | $2.07 | 1,498,069 |
| 2023-10-31 | $2.12 | $2.15 | $2.01 | $2.14 | $2.14 | 4,678,585 |
| 2023-10-30 | $2.15 | $2.16 | $2.04 | $2.10 | $2.10 | 1,437,464 |
| 2023-10-27 | $2.34 | $2.34 | $2.08 | $2.09 | $2.09 | 2,594,613 |
| 2023-10-26 | $2.26 | $2.44 | $2.01 | $2.38 | $2.38 | 3,507,965 |
| 2023-10-25 | $2.57 | $2.60 | $2.40 | $2.42 | $2.42 | 1,597,534 |
| 2023-10-24 | $2.48 | $2.62 | $2.45 | $2.56 | $2.56 | 1,190,352 |
| 2023-10-23 | $2.50 | $2.61 | $2.46 | $2.52 | $2.52 | 1,136,930 |
| 2023-10-20 | $2.64 | $2.69 | $2.52 | $2.52 | $2.52 | 1,280,554 |
| 2023-10-19 | $2.67 | $2.76 | $2.64 | $2.65 | $2.65 | 814,528 |
| 2023-10-18 | $2.78 | $2.79 | $2.67 | $2.70 | $2.70 | 612,189 |
| 2023-10-17 | $2.62 | $2.84 | $2.62 | $2.80 | $2.80 | 1,429,203 |
| 2023-10-16 | $2.65 | $2.72 | $2.62 | $2.63 | $2.63 | 938,704 |
| 2023-10-13 | $2.67 | $2.71 | $2.58 | $2.62 | $2.62 | 968,324 |
| 2023-10-12 | $2.78 | $2.82 | $2.62 | $2.67 | $2.67 | 1,414,205 |
| 2023-10-11 | $2.91 | $2.97 | $2.75 | $2.79 | $2.79 | 1,385,277 |
| 2023-10-10 | $2.81 | $2.93 | $2.79 | $2.92 | $2.92 | 957,573 |
| 2023-10-09 | $2.77 | $2.82 | $2.74 | $2.78 | $2.78 | 564,868 |
| 2023-10-06 | $2.81 | $2.83 | $2.65 | $2.80 | $2.80 | 1,163,304 |
| 2023-10-05 | $2.86 | $2.96 | $2.71 | $2.76 | $2.76 | 1,241,377 |
| 2023-10-04 | $2.88 | $2.92 | $2.78 | $2.87 | $2.87 | 1,859,080 |
| 2023-10-03 | $2.89 | $2.98 | $2.77 | $2.90 | $2.90 | 1,931,830 |
| 2023-10-02 | $2.86 | $2.99 | $2.83 | $2.92 | $2.92 | 1,338,892 |
| 2023-09-29 | $2.84 | $3.02 | $2.82 | $2.90 | $2.90 | 2,334,629 |
| 2023-09-28 | $2.79 | $2.88 | $2.72 | $2.75 | $2.75 | 1,409,741 |
| 2023-09-27 | $2.76 | $2.88 | $2.68 | $2.77 | $2.77 | 1,252,968 |
| 2023-09-26 | $2.80 | $2.91 | $2.69 | $2.70 | $2.70 | 1,038,071 |
| 2023-09-25 | $2.79 | $2.90 | $2.77 | $2.84 | $2.84 | 740,849 |
| 2023-09-22 | $2.93 | $2.93 | $2.76 | $2.78 | $2.78 | 910,396 |
| 2023-09-21 | $2.95 | $3.01 | $2.87 | $2.88 | $2.88 | 993,828 |
| 2023-09-20 | $3.04 | $3.13 | $2.98 | $2.98 | $2.98 | 681,169 |
| 2023-09-19 | $3.12 | $3.17 | $2.99 | $3.01 | $3.01 | 919,711 |
| 2023-09-18 | $3.12 | $3.18 | $3.05 | $3.12 | $3.12 | 754,351 |
| 2023-09-15 | $3.18 | $3.20 | $3.05 | $3.12 | $3.12 | 2,669,128 |
| 2023-09-14 | $3.13 | $3.22 | $3.10 | $3.16 | $3.16 | 849,634 |
| 2023-09-13 | $3.02 | $3.20 | $3.02 | $3.06 | $3.06 | 986,641 |
| 2023-09-12 | $3.06 | $3.10 | $3.02 | $3.03 | $3.03 | 855,941 |
| 2023-09-11 | $3.15 | $3.17 | $3.05 | $3.07 | $3.07 | 1,124,530 |
| 2023-09-08 | $3.13 | $3.19 | $3.09 | $3.14 | $3.14 | 883,785 |
| 2023-09-07 | $3.31 | $3.33 | $3.13 | $3.14 | $3.14 | 1,659,170 |
| 2023-09-06 | $3.37 | $3.42 | $3.29 | $3.33 | $3.33 | 983,370 |
| 2023-09-05 | $3.51 | $3.51 | $3.35 | $3.37 | $3.37 | 1,317,641 |
| 2023-09-01 | $3.44 | $3.59 | $3.42 | $3.57 | $3.57 | 1,434,319 |
| 2023-08-31 | $3.43 | $3.48 | $3.32 | $3.38 | $3.38 | 1,006,882 |
| 2023-08-30 | $3.40 | $3.54 | $3.39 | $3.43 | $3.43 | 847,948 |
| 2023-08-29 | $3.30 | $3.41 | $3.28 | $3.39 | $3.39 | 859,003 |
| 2023-08-28 | $3.30 | $3.37 | $3.25 | $3.29 | $3.29 | 725,835 |
| 2023-08-25 | $3.26 | $3.32 | $3.12 | $3.26 | $3.26 | 979,557 |
| 2023-08-24 | $3.26 | $3.35 | $3.21 | $3.26 | $3.26 | 1,045,831 |
| 2023-08-23 | $3.24 | $3.30 | $3.20 | $3.29 | $3.29 | 1,032,946 |
| 2023-08-22 | $3.26 | $3.30 | $3.20 | $3.22 | $3.22 | 1,373,489 |
| 2023-08-21 | $3.30 | $3.36 | $3.21 | $3.25 | $3.25 | 916,357 |
| 2023-08-18 | $3.24 | $3.40 | $3.24 | $3.33 | $3.33 | 1,386,585 |
| 2023-08-17 | $3.46 | $3.48 | $3.27 | $3.31 | $3.31 | 1,237,727 |
| 2023-08-16 | $3.51 | $3.61 | $3.41 | $3.42 | $3.42 | 1,482,092 |
| 2023-08-15 | $3.65 | $3.67 | $3.49 | $3.51 | $3.51 | 971,642 |
| 2023-08-14 | $3.75 | $3.77 | $3.62 | $3.68 | $3.68 | 826,594 |
| 2023-08-11 | $3.72 | $3.83 | $3.66 | $3.79 | $3.79 | 1,240,194 |
| 2023-08-10 | $3.76 | $3.83 | $3.73 | $3.75 | $3.75 | 1,889,745 |
| 2023-08-09 | $3.75 | $3.80 | $3.60 | $3.79 | $3.79 | 1,686,348 |
| 2023-08-08 | $4.05 | $4.08 | $3.75 | $3.76 | $3.76 | 2,087,478 |
| 2023-08-07 | $4.51 | $4.51 | $4.00 | $4.03 | $4.03 | 2,648,709 |
| 2023-08-04 | $4.96 | $5.00 | $4.48 | $4.52 | $4.52 | 1,965,211 |
| 2023-08-03 | $4.56 | $5.20 | $4.56 | $4.92 | $4.92 | 4,955,321 |
| 2023-08-02 | $4.31 | $4.37 | $4.10 | $4.14 | $4.14 | 1,776,908 |
| 2023-08-01 | $4.39 | $4.52 | $4.32 | $4.40 | $4.40 | 1,864,914 |
| 2023-07-31 | $4.32 | $4.45 | $4.32 | $4.39 | $4.39 | 1,078,139 |
| 2023-07-28 | $4.40 | $4.44 | $4.24 | $4.28 | $4.28 | 2,092,151 |
| 2023-07-27 | $4.53 | $4.55 | $4.27 | $4.33 | $4.33 | 1,387,300 |
| 2023-07-26 | $4.49 | $4.69 | $4.44 | $4.49 | $4.49 | 1,284,891 |
| 2023-07-25 | $4.45 | $4.55 | $4.35 | $4.52 | $4.52 | 820,993 |
| 2023-07-24 | $4.34 | $4.51 | $4.32 | $4.43 | $4.43 | 645,156 |
| 2023-07-21 | $4.51 | $4.56 | $4.31 | $4.37 | $4.37 | 1,035,885 |
| 2023-07-20 | $4.61 | $4.66 | $4.43 | $4.44 | $4.44 | 782,946 |
| 2023-07-19 | $4.46 | $4.61 | $4.44 | $4.59 | $4.59 | 990,277 |
| 2023-07-18 | $4.44 | $4.59 | $4.41 | $4.43 | $4.43 | 642,489 |
| 2023-07-17 | $4.35 | $4.45 | $4.31 | $4.42 | $4.42 | 901,091 |
| 2023-07-14 | $4.40 | $4.47 | $4.29 | $4.37 | $4.37 | 665,743 |
| 2023-07-13 | $4.58 | $4.59 | $4.41 | $4.41 | $4.41 | 772,417 |
| 2023-07-12 | $4.67 | $4.70 | $4.53 | $4.54 | $4.54 | 820,316 |
| 2023-07-11 | $4.63 | $4.67 | $4.50 | $4.53 | $4.53 | 749,029 |
| 2023-07-10 | $4.40 | $4.62 | $4.37 | $4.56 | $4.56 | 845,093 |
| 2023-07-07 | $4.24 | $4.50 | $4.24 | $4.41 | $4.41 | 2,348,435 |
| 2023-07-06 | $4.40 | $4.41 | $4.16 | $4.25 | $4.25 | 878,239 |
| 2023-07-05 | $4.50 | $4.51 | $4.34 | $4.34 | $4.34 | 1,334,139 |
| 2023-07-03 | $4.40 | $4.50 | $4.31 | $4.50 | $4.50 | 956,679 |
| 2023-06-30 | $4.28 | $4.54 | $4.24 | $4.40 | $4.40 | 1,405,524 |
| 2023-06-29 | $4.26 | $4.31 | $4.22 | $4.23 | $4.23 | 650,598 |
| 2023-06-28 | $4.17 | $4.27 | $4.08 | $4.21 | $4.21 | 825,374 |
| 2023-06-27 | $3.98 | $4.24 | $3.97 | $4.19 | $4.19 | 962,236 |
| 2023-06-26 | $3.77 | $4.07 | $3.77 | $3.99 | $3.99 | 1,369,874 |
| 2023-06-23 | $3.95 | $3.99 | $3.70 | $3.77 | $3.77 | 3,538,923 |
| 2023-06-22 | $4.06 | $4.09 | $3.99 | $4.01 | $4.01 | 872,889 |
| 2023-06-21 | $4.12 | $4.16 | $4.05 | $4.08 | $4.08 | 1,037,149 |
| 2023-06-20 | $4.22 | $4.28 | $4.11 | $4.16 | $4.16 | 1,161,789 |
| 2023-06-16 | $4.19 | $4.51 | $4.16 | $4.22 | $4.22 | 6,043,540 |
| 2023-06-15 | $4.13 | $4.21 | $4.06 | $4.08 | $4.08 | 1,424,425 |
| 2023-06-14 | $4.65 | $4.73 | $4.14 | $4.15 | $4.15 | 2,949,095 |
| 2023-06-13 | $3.90 | $4.22 | $3.89 | $4.10 | $4.10 | 1,243,240 |
| 2023-06-12 | $3.72 | $3.94 | $3.72 | $3.91 | $3.91 | 1,293,081 |
| 2023-06-09 | $3.78 | $3.78 | $3.68 | $3.70 | $3.70 | 598,322 |
| 2023-06-08 | $3.84 | $3.85 | $3.66 | $3.75 | $3.75 | 1,257,976 |
| 2023-06-07 | $3.95 | $4.03 | $3.81 | $3.84 | $3.84 | 1,774,076 |
| 2023-06-06 | $4.02 | $4.04 | $3.76 | $3.84 | $3.84 | 2,084,241 |
| 2023-06-05 | $3.76 | $4.05 | $3.75 | $4.00 | $4.00 | 1,991,440 |
| 2023-06-02 | $3.45 | $3.80 | $3.44 | $3.77 | $3.77 | 2,905,232 |
| 2023-06-01 | $3.27 | $3.39 | $3.25 | $3.34 | $3.34 | 1,251,898 |
| 2023-05-31 | $3.18 | $3.30 | $3.10 | $3.27 | $3.27 | 1,734,423 |
| 2023-05-30 | $3.07 | $3.24 | $3.07 | $3.20 | $3.20 | 1,595,474 |
| 2023-05-26 | $3.03 | $3.12 | $3.02 | $3.07 | $3.07 | 885,300 |
| 2023-05-25 | $3.07 | $3.13 | $2.98 | $3.07 | $3.07 | 1,124,374 |
| 2023-05-24 | $3.19 | $3.20 | $3.04 | $3.09 | $3.09 | 1,443,323 |
| 2023-05-23 | $3.41 | $3.48 | $3.21 | $3.23 | $3.23 | 1,959,040 |
| 2023-05-22 | $3.47 | $3.48 | $3.40 | $3.43 | $3.43 | 1,238,865 |
| 2023-05-19 | $3.61 | $3.62 | $3.45 | $3.47 | $3.47 | 1,645,261 |
| 2023-05-18 | $3.60 | $3.61 | $3.47 | $3.56 | $3.56 | 1,693,706 |
| 2023-05-17 | $3.46 | $3.64 | $3.33 | $3.61 | $3.61 | 2,016,389 |
| 2023-05-16 | $3.47 | $3.48 | $3.40 | $3.43 | $3.43 | 1,387,024 |
| 2023-05-15 | $3.47 | $3.54 | $3.45 | $3.51 | $3.51 | 982,902 |
| 2023-05-12 | $3.60 | $3.60 | $3.41 | $3.50 | $3.50 | 1,630,491 |
| 2023-05-11 | $3.57 | $3.61 | $3.51 | $3.55 | $3.55 | 1,179,260 |
| 2023-05-10 | $3.52 | $3.62 | $3.49 | $3.60 | $3.60 | 1,116,572 |
| 2023-05-09 | $3.46 | $3.54 | $3.33 | $3.45 | $3.45 | 1,614,640 |
| 2023-05-08 | $3.65 | $3.69 | $3.46 | $3.48 | $3.48 | 1,535,374 |
| 2023-05-05 | $3.67 | $3.86 | $3.62 | $3.66 | $3.66 | 1,892,705 |
| 2023-05-04 | $3.63 | $3.63 | $3.39 | $3.59 | $3.59 | 2,784,681 |
| 2023-05-03 | $3.84 | $3.88 | $3.44 | $3.62 | $3.62 | 4,010,360 |
| 2023-05-02 | $3.91 | $4.21 | $3.46 | $3.81 | $3.81 | 7,885,081 |
| 2023-05-01 | $6.25 | $6.53 | $6.18 | $6.23 | $6.23 | 2,162,337 |
| 2023-04-28 | $5.93 | $6.41 | $5.90 | $6.34 | $6.34 | 3,087,265 |
| 2023-04-27 | $5.89 | $5.96 | $5.74 | $5.93 | $5.93 | 1,447,876 |
| 2023-04-26 | $5.86 | $5.92 | $5.68 | $5.86 | $5.86 | 1,992,728 |
| 2023-04-25 | $6.15 | $6.23 | $5.86 | $5.91 | $5.91 | 2,186,112 |
| 2023-04-24 | $5.86 | $6.13 | $5.79 | $5.93 | $5.93 | 1,900,540 |
| 2023-04-21 | $5.36 | $5.95 | $5.36 | $5.90 | $5.90 | 3,148,724 |
| 2023-04-20 | $5.08 | $5.14 | $5.00 | $5.10 | $5.10 | 1,329,202 |
| 2023-04-19 | $5.01 | $5.17 | $4.96 | $5.16 | $5.16 | 1,211,609 |
| 2023-04-18 | $5.10 | $5.16 | $5.01 | $5.02 | $5.02 | 1,411,031 |
| 2023-04-17 | $5.20 | $5.23 | $5.03 | $5.09 | $5.09 | 776,646 |
| 2023-04-14 | $5.31 | $5.40 | $5.19 | $5.22 | $5.22 | 960,466 |
| 2023-04-13 | $5.33 | $5.37 | $5.24 | $5.29 | $5.29 | 1,241,710 |
| 2023-04-12 | $5.28 | $5.36 | $5.18 | $5.28 | $5.28 | 1,618,246 |
| 2023-04-11 | $5.11 | $5.36 | $5.09 | $5.20 | $5.20 | 1,010,727 |
| 2023-04-10 | $4.86 | $5.10 | $4.81 | $5.07 | $5.07 | 1,293,364 |
| 2023-04-06 | $4.91 | $4.93 | $4.80 | $4.88 | $4.88 | 1,072,744 |
| 2023-04-05 | $4.84 | $4.92 | $4.73 | $4.85 | $4.85 | 1,375,427 |
| 2023-04-04 | $4.87 | $4.97 | $4.75 | $4.93 | $4.93 | 1,237,864 |
| 2023-04-03 | $4.93 | $5.20 | $4.80 | $4.82 | $4.82 | 2,138,655 |
| 2023-03-31 | $4.87 | $4.96 | $4.84 | $4.90 | $4.90 | 1,253,192 |
| 2023-03-30 | $4.81 | $4.89 | $4.80 | $4.82 | $4.82 | 1,154,060 |
| 2023-03-29 | $4.77 | $4.88 | $4.68 | $4.72 | $4.72 | 990,656 |
| 2023-03-28 | $4.67 | $4.83 | $4.64 | $4.65 | $4.65 | 1,134,481 |
| 2023-03-27 | $4.71 | $4.78 | $4.61 | $4.74 | $4.74 | 984,550 |
| 2023-03-24 | $4.51 | $4.63 | $4.40 | $4.58 | $4.58 | 941,060 |
| 2023-03-23 | $4.98 | $4.99 | $4.58 | $4.63 | $4.63 | 1,632,974 |
| 2023-03-22 | $5.23 | $5.26 | $4.95 | $4.95 | $4.95 | 1,203,024 |
| 2023-03-21 | $5.39 | $5.45 | $5.07 | $5.21 | $5.21 | 1,795,298 |
| 2023-03-20 | $5.12 | $5.29 | $5.08 | $5.18 | $5.18 | 2,197,163 |
| 2023-03-17 | $5.27 | $5.27 | $5.00 | $5.05 | $5.05 | 6,223,051 |
| 2023-03-16 | $5.05 | $5.44 | $5.00 | $5.38 | $5.38 | 1,363,372 |
| 2023-03-15 | $5.17 | $5.27 | $4.96 | $5.10 | $5.10 | 1,842,592 |
| 2023-03-14 | $5.39 | $5.51 | $5.30 | $5.40 | $5.40 | 1,673,541 |
| 2023-03-13 | $5.09 | $5.22 | $4.90 | $5.16 | $5.16 | 2,187,516 |
| 2023-03-10 | $5.41 | $5.41 | $5.03 | $5.26 | $5.26 | 2,089,477 |
| 2023-03-09 | $5.80 | $5.81 | $5.41 | $5.44 | $5.44 | 1,494,398 |
| 2023-03-08 | $5.90 | $5.90 | $5.69 | $5.78 | $5.78 | 1,129,117 |
| 2023-03-07 | $6.01 | $6.03 | $5.79 | $5.91 | $5.91 | 3,143,683 |
| 2023-03-06 | $6.20 | $6.25 | $5.89 | $6.02 | $6.02 | 2,363,061 |
| 2023-03-03 | $5.81 | $6.28 | $5.80 | $6.20 | $6.20 | 2,763,948 |
| 2023-03-02 | $6.00 | $6.11 | $5.77 | $5.80 | $5.80 | 2,871,511 |
| 2023-03-01 | $6.16 | $6.40 | $6.08 | $6.15 | $6.15 | 3,035,966 |
| 2023-02-28 | $6.14 | $6.20 | $6.00 | $6.06 | $6.06 | 1,932,467 |
| 2023-02-27 | $6.35 | $6.43 | $6.05 | $6.19 | $6.19 | 1,681,852 |
| 2023-02-24 | $6.52 | $6.52 | $6.25 | $6.30 | $6.30 | 2,380,749 |
| 2023-02-23 | $6.98 | $6.98 | $6.42 | $6.64 | $6.64 | 2,426,010 |
| 2023-02-22 | $6.79 | $7.02 | $6.72 | $6.85 | $6.85 | 2,953,369 |
| 2023-02-21 | $7.82 | $7.99 | $6.65 | $6.71 | $6.71 | 7,694,224 |
| 2023-02-17 | $7.81 | $8.00 | $7.39 | $7.94 | $7.94 | 4,982,940 |
| 2023-02-16 | $5.89 | $8.01 | $5.84 | $7.74 | $7.74 | 19,551,049 |
| 2023-02-15 | $4.98 | $5.10 | $4.94 | $5.08 | $5.08 | 1,505,800 |
| 2023-02-14 | $5.12 | $5.15 | $4.94 | $5.08 | $5.08 | 1,727,584 |
| 2023-02-13 | $5.21 | $5.23 | $5.12 | $5.18 | $5.18 | 947,673 |
| 2023-02-10 | $5.03 | $5.21 | $4.96 | $5.19 | $5.19 | 1,200,927 |
| 2023-02-09 | $5.22 | $5.30 | $5.02 | $5.08 | $5.08 | 1,669,504 |
| 2023-02-08 | $5.11 | $5.30 | $5.08 | $5.14 | $5.14 | 1,417,203 |
| 2023-02-07 | $5.14 | $5.24 | $5.01 | $5.20 | $5.20 | 2,680,121 |
| 2023-02-06 | $5.26 | $5.30 | $5.09 | $5.17 | $5.17 | 1,603,176 |
| 2023-02-03 | $5.50 | $5.57 | $5.28 | $5.33 | $5.33 | 2,419,821 |
| 2023-02-02 | $5.59 | $5.70 | $5.41 | $5.62 | $5.62 | 4,481,002 |
| 2023-02-01 | $5.19 | $5.60 | $5.16 | $5.47 | $5.47 | 5,076,905 |
| 2023-01-31 | $4.84 | $5.31 | $4.84 | $5.22 | $5.22 | 4,411,730 |
| 2023-01-30 | $4.90 | $4.99 | $4.77 | $4.79 | $4.79 | 2,717,812 |
| 2023-01-27 | $4.61 | $5.01 | $4.50 | $4.92 | $4.92 | 3,245,924 |
| 2023-01-26 | $4.79 | $4.83 | $4.47 | $4.68 | $4.68 | 3,690,531 |
| 2023-01-25 | $4.39 | $4.80 | $4.35 | $4.74 | $4.74 | 3,466,081 |
| 2023-01-24 | $4.69 | $4.74 | $4.41 | $4.44 | $4.44 | 4,111,004 |
| 2023-01-23 | $4.80 | $4.90 | $4.71 | $4.75 | $4.75 | 2,351,585 |
| 2023-01-20 | $4.44 | $4.80 | $4.27 | $4.71 | $4.71 | 3,176,090 |
| 2023-01-19 | $4.34 | $4.68 | $4.31 | $4.40 | $4.40 | 2,946,788 |
| 2023-01-18 | $4.66 | $4.76 | $4.41 | $4.43 | $4.43 | 1,098,316 |
| 2023-01-17 | $4.59 | $4.66 | $4.41 | $4.61 | $4.61 | 2,534,992 |
| 2023-01-13 | $4.65 | $4.73 | $4.56 | $4.60 | $4.60 | 893,477 |
| 2023-01-12 | $4.65 | $4.75 | $4.57 | $4.68 | $4.68 | 946,511 |
| 2023-01-11 | $4.67 | $4.78 | $4.55 | $4.65 | $4.65 | 3,189,816 |
| 2023-01-10 | $4.54 | $4.82 | $4.54 | $4.69 | $4.69 | 1,182,471 |
| 2023-01-09 | $4.88 | $4.95 | $4.56 | $4.57 | $4.57 | 3,829,724 |
| 2023-01-06 | $4.70 | $4.88 | $4.66 | $4.76 | $4.76 | 4,480,339 |
| 2023-01-05 | $4.58 | $4.76 | $4.52 | $4.64 | $4.64 | 1,321,989 |
| 2023-01-04 | $4.45 | $4.90 | $4.42 | $4.64 | $4.64 | 2,339,134 |
| 2023-01-03 | $4.48 | $4.59 | $4.23 | $4.40 | $4.40 | 2,362,953 |
| 2022-12-30 | $4.16 | $4.34 | $4.10 | $4.32 | $4.32 | 1,565,545 |
| 2022-12-29 | $3.94 | $4.29 | $3.94 | $4.28 | $4.28 | 2,268,520 |
| 2022-12-28 | $4.01 | $4.10 | $3.85 | $3.89 | $3.89 | 1,696,434 |
| 2022-12-27 | $3.91 | $4.05 | $3.79 | $4.02 | $4.02 | 1,384,842 |
| 2022-12-23 | $3.90 | $3.92 | $3.79 | $3.88 | $3.88 | 973,418 |
| 2022-12-22 | $3.80 | $3.91 | $3.66 | $3.90 | $3.90 | 3,238,367 |
| 2022-12-21 | $3.89 | $3.98 | $3.81 | $3.83 | $3.83 | 1,686,986 |
| 2022-12-20 | $3.70 | $3.87 | $3.63 | $3.83 | $3.83 | 2,606,753 |
| 2022-12-19 | $3.76 | $3.82 | $3.66 | $3.73 | $3.73 | 1,410,644 |
| 2022-12-16 | $3.47 | $3.83 | $3.40 | $3.81 | $3.81 | 9,532,109 |
| 2022-12-15 | $3.61 | $3.69 | $3.50 | $3.55 | $3.55 | 1,777,703 |
| 2022-12-14 | $3.81 | $3.96 | $3.61 | $3.73 | $3.73 | 1,882,224 |
| 2022-12-13 | $3.71 | $3.94 | $3.67 | $3.87 | $3.87 | 3,642,384 |
| 2022-12-12 | $3.52 | $3.55 | $3.21 | $3.50 | $3.50 | 3,037,532 |
| 2022-12-09 | $3.59 | $3.85 | $3.55 | $3.58 | $3.58 | 3,208,460 |
| 2022-12-08 | $3.59 | $3.85 | $3.46 | $3.59 | $3.59 | 3,604,632 |
| 2022-12-07 | $3.36 | $3.71 | $3.33 | $3.51 | $3.51 | 3,981,324 |
| 2022-12-06 | $3.30 | $3.42 | $3.24 | $3.36 | $3.36 | 2,015,055 |
| 2022-12-05 | $3.38 | $3.44 | $3.26 | $3.31 | $3.31 | 1,653,135 |
| 2022-12-02 | $3.25 | $3.50 | $3.14 | $3.45 | $3.45 | 2,086,248 |
| 2022-12-01 | $3.45 | $3.64 | $3.35 | $3.37 | $3.37 | 3,176,854 |
| 2022-11-30 | $3.14 | $3.43 | $3.02 | $3.43 | $3.43 | 3,447,762 |
| 2022-11-29 | $3.07 | $3.29 | $3.03 | $3.14 | $3.14 | 1,746,218 |
| 2022-11-28 | $3.53 | $3.53 | $3.03 | $3.06 | $3.06 | 4,314,347 |
| 2022-11-25 | $3.40 | $3.58 | $3.38 | $3.58 | $3.58 | 667,212 |
| 2022-11-23 | $3.19 | $3.45 | $3.19 | $3.39 | $3.39 | 1,268,738 |
| 2022-11-22 | $3.19 | $3.31 | $3.15 | $3.27 | $3.27 | 840,816 |
| 2022-11-21 | $3.34 | $3.34 | $3.08 | $3.14 | $3.14 | 1,011,589 |
| 2022-11-18 | $3.30 | $3.40 | $3.26 | $3.34 | $3.34 | 1,132,971 |
| 2022-11-17 | $3.12 | $3.25 | $3.05 | $3.22 | $3.22 | 906,510 |
| 2022-11-16 | $3.41 | $3.44 | $3.16 | $3.17 | $3.17 | 1,360,928 |
| 2022-11-15 | $3.32 | $3.56 | $3.29 | $3.43 | $3.43 | 1,410,666 |
| 2022-11-14 | $3.34 | $3.43 | $3.11 | $3.20 | $3.20 | 2,083,730 |
| 2022-11-11 | $3.25 | $3.40 | $3.14 | $3.35 | $3.35 | 2,201,928 |
| 2022-11-10 | $2.93 | $3.35 | $2.91 | $3.22 | $3.22 | 2,857,320 |
| 2022-11-09 | $3.00 | $3.00 | $2.68 | $2.70 | $2.70 | 1,964,891 |
| 2022-11-08 | $2.94 | $3.12 | $2.92 | $3.05 | $3.05 | 1,556,998 |
| 2022-11-07 | $2.96 | $3.02 | $2.82 | $2.93 | $2.93 | 1,386,920 |
| 2022-11-04 | $2.86 | $3.02 | $2.72 | $2.94 | $2.94 | 2,163,342 |
| 2022-11-03 | $2.94 | $2.96 | $2.74 | $2.82 | $2.82 | 1,834,371 |
| 2022-11-02 | $3.25 | $3.25 | $2.90 | $2.96 | $2.96 | 4,707,524 |
| 2022-11-01 | $2.89 | $3.29 | $2.87 | $3.26 | $3.26 | 3,915,423 |
| 2022-10-31 | $3.02 | $3.19 | $2.87 | $2.87 | $2.87 | 4,577,948 |
| 2022-10-28 | $2.87 | $3.06 | $2.67 | $3.03 | $3.03 | 4,596,181 |
| 2022-10-27 | $2.39 | $2.94 | $2.29 | $2.90 | $2.90 | 8,350,089 |
| 2022-10-26 | $2.19 | $2.53 | $2.19 | $2.30 | $2.30 | 4,066,427 |
| 2022-10-25 | $2.07 | $2.23 | $2.05 | $2.12 | $2.12 | 3,500,859 |
| 2022-10-24 | $2.15 | $2.17 | $1.98 | $2.08 | $2.08 | 3,495,271 |
| 2022-10-21 | $2.14 | $2.17 | $1.88 | $2.05 | $2.05 | 6,255,039 |
| 2022-10-20 | $2.30 | $2.46 | $2.30 | $2.38 | $2.38 | 1,815,010 |
| 2022-10-19 | $2.36 | $2.41 | $2.26 | $2.31 | $2.31 | 1,477,930 |
| 2022-10-18 | $2.43 | $2.54 | $2.35 | $2.38 | $2.38 | 1,635,710 |
| 2022-10-17 | $2.23 | $2.41 | $2.21 | $2.35 | $2.35 | 2,364,337 |
| 2022-10-14 | $2.25 | $2.33 | $2.18 | $2.19 | $2.19 | 1,204,245 |
| 2022-10-13 | $2.07 | $2.26 | $1.98 | $2.23 | $2.23 | 2,005,822 |
| 2022-10-12 | $2.17 | $2.19 | $2.10 | $2.15 | $2.15 | 1,207,988 |
| 2022-10-11 | $2.12 | $2.25 | $2.03 | $2.18 | $2.18 | 1,619,414 |
| 2022-10-10 | $2.06 | $2.17 | $2.04 | $2.08 | $2.08 | 1,420,946 |
| 2022-10-07 | $2.15 | $2.15 | $2.02 | $2.07 | $2.07 | 2,991,443 |
| 2022-10-06 | $2.37 | $2.40 | $2.16 | $2.18 | $2.18 | 1,875,217 |
| 2022-10-05 | $2.40 | $2.44 | $2.27 | $2.40 | $2.40 | 2,269,888 |
| 2022-10-04 | $2.26 | $2.54 | $2.25 | $2.48 | $2.48 | 2,586,970 |
| 2022-10-03 | $2.20 | $2.29 | $2.14 | $2.22 | $2.22 | 2,342,967 |
| 2022-09-30 | $2.28 | $2.35 | $2.14 | $2.15 | $2.15 | 1,486,706 |
| 2022-09-29 | $2.39 | $2.39 | $2.18 | $2.26 | $2.26 | 2,926,717 |
| 2022-09-28 | $2.27 | $2.50 | $2.26 | $2.45 | $2.45 | 2,986,486 |
| 2022-09-27 | $2.36 | $2.43 | $2.21 | $2.23 | $2.23 | 2,427,412 |
| 2022-09-26 | $2.41 | $2.51 | $2.32 | $2.32 | $2.32 | 2,033,566 |
| 2022-09-23 | $2.53 | $2.56 | $2.36 | $2.38 | $2.38 | 2,221,735 |
| 2022-09-22 | $2.70 | $2.70 | $2.54 | $2.56 | $2.56 | 2,442,393 |
| 2022-09-21 | $2.83 | $2.86 | $2.70 | $2.72 | $2.72 | 1,496,391 |
| 2022-09-20 | $2.86 | $2.92 | $2.80 | $2.81 | $2.81 | 1,186,433 |
| 2022-09-19 | $2.84 | $2.92 | $2.79 | $2.90 | $2.90 | 1,438,562 |
| 2022-09-16 | $2.92 | $2.96 | $2.76 | $2.91 | $2.91 | 4,174,098 |
| 2022-09-15 | $2.90 | $3.14 | $2.90 | $2.96 | $2.96 | 2,191,715 |
| 2022-09-14 | $2.99 | $3.05 | $2.81 | $2.90 | $2.90 | 2,192,093 |
| 2022-09-13 | $3.17 | $3.22 | $2.97 | $3.01 | $3.01 | 3,608,578 |
| 2022-09-12 | $3.21 | $3.34 | $3.19 | $3.24 | $3.24 | 3,088,975 |
| 2022-09-09 | $3.07 | $3.28 | $3.03 | $3.23 | $3.23 | 2,640,813 |
| 2022-09-08 | $2.83 | $3.06 | $2.83 | $3.04 | $3.04 | 1,763,333 |
| 2022-09-07 | $2.72 | $2.91 | $2.69 | $2.88 | $2.88 | 1,954,520 |
| 2022-09-06 | $2.70 | $2.75 | $2.61 | $2.70 | $2.70 | 1,918,992 |
| 2022-09-02 | $2.77 | $2.82 | $2.61 | $2.67 | $2.67 | 1,936,336 |
| 2022-09-01 | $2.62 | $2.69 | $2.56 | $2.67 | $2.67 | 2,103,312 |
| 2022-08-31 | $2.90 | $2.91 | $2.66 | $2.66 | $2.66 | 2,427,581 |
| 2022-08-30 | $2.96 | $2.99 | $2.79 | $2.83 | $2.83 | 2,625,123 |
| 2022-08-29 | $3.06 | $3.06 | $2.97 | $2.99 | $2.99 | 2,374,258 |
| 2022-08-26 | $3.30 | $3.35 | $3.06 | $3.08 | $3.08 | 1,792,930 |
| 2022-08-25 | $3.11 | $3.33 | $3.09 | $3.29 | $3.29 | 2,609,426 |
| 2022-08-24 | $3.02 | $3.10 | $2.97 | $3.06 | $3.06 | 2,576,752 |
| 2022-08-23 | $3.13 | $3.25 | $3.01 | $3.03 | $3.03 | 2,318,255 |
| 2022-08-22 | $3.11 | $3.19 | $3.08 | $3.15 | $3.15 | 2,029,051 |
| 2022-08-19 | $3.20 | $3.23 | $3.08 | $3.16 | $3.16 | 2,617,220 |
| 2022-08-18 | $3.20 | $3.31 | $3.20 | $3.21 | $3.21 | 1,638,249 |
| 2022-08-17 | $3.30 | $3.31 | $3.17 | $3.20 | $3.20 | 1,645,841 |
| 2022-08-16 | $3.48 | $3.55 | $3.15 | $3.31 | $3.31 | 3,507,224 |
| 2022-08-15 | $3.68 | $3.71 | $3.43 | $3.48 | $3.48 | 2,537,047 |
| 2022-08-12 | $3.79 | $3.90 | $3.69 | $3.74 | $3.74 | 2,534,359 |
| 2022-08-11 | $3.69 | $4.20 | $3.69 | $3.78 | $3.78 | 3,540,019 |
| 2022-08-10 | $3.57 | $3.75 | $3.48 | $3.61 | $3.61 | 3,697,443 |
| 2022-08-09 | $3.61 | $3.80 | $3.46 | $3.47 | $3.47 | 2,298,692 |
| 2022-08-08 | $3.55 | $3.78 | $3.49 | $3.61 | $3.61 | 2,502,455 |
| 2022-08-05 | $3.21 | $3.61 | $3.20 | $3.52 | $3.52 | 3,814,838 |
| 2022-08-04 | $3.42 | $3.47 | $3.25 | $3.30 | $3.30 | 3,672,271 |
| 2022-08-03 | $3.13 | $3.63 | $3.12 | $3.50 | $3.50 | 9,359,124 |
| 2022-08-02 | $3.01 | $3.03 | $2.85 | $2.85 | $2.85 | 5,002,144 |
| 2022-08-01 | $2.92 | $3.15 | $2.81 | $3.03 | $3.03 | 5,570,671 |
| 2022-07-29 | $3.11 | $3.14 | $2.88 | $2.98 | $2.98 | 5,574,004 |
| 2022-07-28 | $2.99 | $3.48 | $2.92 | $2.96 | $2.96 | 20,186,982 |
| 2022-07-27 | $5.08 | $5.26 | $4.94 | $5.18 | $5.18 | 4,271,792 |
| 2022-07-26 | $4.98 | $5.02 | $4.82 | $5.02 | $5.02 | 2,237,267 |
| 2022-07-25 | $4.88 | $5.22 | $4.80 | $4.95 | $4.95 | 3,822,145 |
| 2022-07-22 | $4.83 | $5.06 | $4.65 | $4.90 | $4.90 | 8,752,125 |
| 2022-07-21 | $4.09 | $4.16 | $3.94 | $4.11 | $4.11 | 1,619,054 |
| 2022-07-20 | $4.11 | $4.20 | $4.03 | $4.12 | $4.12 | 2,447,039 |
| 2022-07-19 | $3.87 | $4.19 | $3.83 | $4.15 | $4.15 | 2,515,791 |
| 2022-07-18 | $3.68 | $3.85 | $3.64 | $3.77 | $3.77 | 2,102,632 |
| 2022-07-15 | $3.56 | $3.79 | $3.42 | $3.64 | $3.64 | 2,132,981 |
| 2022-07-14 | $3.53 | $3.60 | $3.39 | $3.44 | $3.44 | 2,109,380 |
| 2022-07-13 | $3.45 | $3.68 | $3.35 | $3.64 | $3.64 | 2,674,841 |
| 2022-07-12 | $3.76 | $3.83 | $3.44 | $3.49 | $3.49 | 2,737,281 |
| 2022-07-11 | $3.93 | $3.98 | $3.76 | $3.83 | $3.83 | 2,474,975 |
| 2022-07-08 | $3.98 | $4.20 | $3.93 | $3.94 | $3.94 | 1,849,203 |
| 2022-07-07 | $3.85 | $4.05 | $3.85 | $3.95 | $3.95 | 1,740,502 |
| 2022-07-06 | $4.12 | $4.15 | $3.87 | $3.90 | $3.90 | 3,681,701 |
| 2022-07-05 | $3.97 | $4.18 | $3.88 | $4.18 | $4.18 | 2,160,154 |
| 2022-07-01 | $3.74 | $4.07 | $3.70 | $4.03 | $4.03 | 4,098,927 |
| 2022-06-30 | $3.86 | $3.96 | $3.67 | $3.75 | $3.75 | 2,715,631 |
| 2022-06-29 | $4.05 | $4.05 | $3.83 | $3.99 | $3.99 | 1,509,203 |
| 2022-06-28 | $4.15 | $4.28 | $4.03 | $4.05 | $4.05 | 1,864,996 |
| 2022-06-27 | $4.18 | $4.26 | $4.00 | $4.09 | $4.09 | 2,262,234 |
| 2022-06-24 | $4.11 | $4.31 | $4.11 | $4.20 | $4.20 | 4,696,019 |
| 2022-06-23 | $4.12 | $4.25 | $4.08 | $4.13 | $4.13 | 2,128,103 |
| 2022-06-22 | $3.92 | $4.25 | $3.90 | $4.14 | $4.14 | 2,487,525 |
| 2022-06-21 | $4.27 | $4.30 | $3.99 | $4.00 | $4.00 | 2,990,695 |
| 2022-06-17 | $4.08 | $4.34 | $4.02 | $4.23 | $4.23 | 7,325,720 |
| 2022-06-16 | $4.06 | $4.10 | $3.90 | $4.08 | $4.08 | 3,180,835 |
| 2022-06-15 | $4.57 | $4.60 | $4.16 | $4.17 | $4.17 | 4,920,404 |
| 2022-06-14 | $4.83 | $5.01 | $4.73 | $4.79 | $4.79 | 2,400,319 |
| 2022-06-13 | $4.60 | $4.88 | $4.54 | $4.82 | $4.82 | 2,697,722 |
| 2022-06-10 | $4.72 | $4.83 | $4.56 | $4.78 | $4.78 | 1,987,982 |
| 2022-06-09 | $5.11 | $5.14 | $4.82 | $4.85 | $4.85 | 1,965,316 |
| 2022-06-08 | $5.20 | $5.28 | $5.07 | $5.16 | $5.16 | 1,752,007 |
| 2022-06-07 | $5.20 | $5.30 | $5.10 | $5.25 | $5.25 | 1,695,766 |
| 2022-06-06 | $5.44 | $5.54 | $5.20 | $5.28 | $5.28 | 1,861,137 |
| 2022-06-03 | $5.36 | $5.67 | $5.30 | $5.45 | $5.45 | 2,637,358 |
| 2022-06-02 | $5.05 | $5.29 | $4.96 | $5.23 | $5.23 | 2,989,363 |
| 2022-06-01 | $5.20 | $5.26 | $5.00 | $5.00 | $5.00 | 2,337,538 |
| 2022-05-31 | $5.23 | $5.33 | $5.11 | $5.24 | $5.24 | 2,499,707 |
| 2022-05-27 | $5.36 | $5.61 | $5.28 | $5.30 | $5.30 | 1,760,548 |
| 2022-05-26 | $5.32 | $5.49 | $5.23 | $5.35 | $5.35 | 2,804,984 |
| 2022-05-25 | $5.23 | $5.58 | $5.22 | $5.39 | $5.39 | 2,387,361 |
| 2022-05-24 | $5.62 | $5.65 | $5.18 | $5.27 | $5.27 | 2,380,067 |
| 2022-05-23 | $5.85 | $5.90 | $5.51 | $5.70 | $5.70 | 1,650,368 |
| 2022-05-20 | $5.87 | $5.97 | $5.50 | $5.80 | $5.80 | 1,937,435 |
| 2022-05-19 | $5.83 | $6.00 | $5.66 | $5.77 | $5.77 | 2,540,287 |
| 2022-05-18 | $6.21 | $6.34 | $5.76 | $5.91 | $5.91 | 2,875,391 |
| 2022-05-17 | $6.39 | $6.47 | $6.22 | $6.44 | $6.44 | 1,602,639 |
| 2022-05-16 | $6.47 | $6.57 | $6.24 | $6.24 | $6.24 | 1,233,597 |
| 2022-05-13 | $6.47 | $6.72 | $6.43 | $6.49 | $6.49 | 2,552,910 |
| 2022-05-12 | $6.07 | $6.47 | $6.04 | $6.32 | $6.32 | 2,989,800 |
| 2022-05-11 | $6.40 | $6.60 | $6.05 | $6.12 | $6.12 | 2,253,759 |
| 2022-05-10 | $6.71 | $6.84 | $6.32 | $6.39 | $6.39 | 2,045,663 |
| 2022-05-09 | $6.85 | $6.96 | $6.49 | $6.61 | $6.61 | 1,523,856 |
| 2022-05-06 | $7.00 | $7.34 | $6.90 | $7.03 | $7.03 | 1,504,647 |
| 2022-05-05 | $7.29 | $7.43 | $6.93 | $7.08 | $7.08 | 1,661,788 |
| 2022-05-04 | $7.14 | $7.44 | $6.93 | $7.37 | $7.37 | 2,610,674 |
| 2022-05-03 | $7.15 | $7.44 | $6.93 | $7.06 | $7.06 | 2,279,600 |
| 2022-05-02 | $7.60 | $7.66 | $6.94 | $7.16 | $7.16 | 4,083,264 |
| 2022-04-29 | $8.27 | $8.29 | $7.61 | $7.67 | $7.67 | 2,397,011 |
| 2022-04-28 | $8.85 | $8.93 | $7.33 | $8.48 | $8.48 | 3,944,338 |
| 2022-04-27 | $8.76 | $9.19 | $8.63 | $8.92 | $8.92 | 1,517,687 |
| 2022-04-26 | $8.71 | $9.08 | $8.45 | $8.85 | $8.85 | 2,077,002 |
| 2022-04-25 | $9.19 | $9.48 | $8.80 | $9.08 | $9.08 | 3,223,931 |
| 2022-04-22 | $10.80 | $10.87 | $9.26 | $9.43 | $9.43 | 3,096,478 |
| 2022-04-21 | $11.85 | $12.12 | $11.45 | $11.49 | $11.49 | 1,050,889 |
| 2022-04-20 | $11.43 | $11.87 | $11.33 | $11.68 | $11.68 | 849,575 |
| 2022-04-19 | $11.35 | $11.71 | $11.30 | $11.33 | $11.33 | 745,385 |
| 2022-04-18 | $11.38 | $11.53 | $11.20 | $11.26 | $11.26 | 518,025 |
| 2022-04-14 | $11.38 | $11.71 | $11.34 | $11.46 | $11.46 | 756,927 |
| 2022-04-13 | $11.30 | $11.53 | $11.17 | $11.29 | $11.29 | 606,763 |
| 2022-04-12 | $10.86 | $11.48 | $10.86 | $11.21 | $11.21 | 875,486 |
| 2022-04-11 | $10.94 | $11.12 | $10.72 | $10.79 | $10.79 | 995,357 |
| 2022-04-08 | $11.27 | $11.47 | $10.94 | $10.95 | $10.95 | 815,938 |
| 2022-04-07 | $11.25 | $11.54 | $11.03 | $11.35 | $11.35 | 1,035,170 |
| 2022-04-06 | $11.05 | $11.18 | $10.85 | $11.17 | $11.17 | 1,316,209 |
| 2022-04-05 | $11.80 | $11.90 | $11.09 | $11.14 | $11.14 | 901,521 |
| 2022-04-04 | $11.94 | $12.04 | $11.53 | $11.74 | $11.74 | 880,830 |
| 2022-04-01 | $12.07 | $12.23 | $11.79 | $11.94 | $11.94 | 1,097,924 |
| 2022-03-31 | $11.77 | $12.02 | $11.54 | $11.87 | $11.87 | 1,013,904 |
| 2022-03-30 | $12.31 | $12.37 | $11.57 | $11.80 | $11.80 | 1,315,155 |
| 2022-03-29 | $12.29 | $12.51 | $12.11 | $12.24 | $12.24 | 943,579 |
| 2022-03-28 | $12.30 | $12.32 | $11.94 | $12.24 | $12.24 | 875,691 |
| 2022-03-25 | $11.58 | $12.33 | $11.46 | $12.31 | $12.31 | 1,817,847 |
| 2022-03-24 | $11.40 | $11.62 | $11.20 | $11.54 | $11.54 | 861,315 |
| 2022-03-23 | $11.34 | $11.51 | $11.11 | $11.39 | $11.39 | 568,721 |
| 2022-03-22 | $11.40 | $11.59 | $11.34 | $11.45 | $11.45 | 560,196 |
| 2022-03-21 | $11.61 | $11.85 | $11.32 | $11.45 | $11.45 | 743,245 |
| 2022-03-18 | $11.65 | $11.84 | $11.40 | $11.61 | $11.61 | 1,317,153 |
| 2022-03-17 | $11.51 | $11.79 | $11.40 | $11.71 | $11.71 | 534,789 |
| 2022-03-16 | $11.58 | $11.84 | $11.09 | $11.55 | $11.55 | 1,021,975 |
| 2022-03-15 | $11.49 | $11.70 | $11.19 | $11.47 | $11.47 | 753,166 |
| 2022-03-14 | $11.72 | $12.00 | $11.08 | $11.31 | $11.31 | 1,215,158 |
| 2022-03-11 | $12.03 | $12.18 | $11.62 | $11.67 | $11.67 | 850,518 |
| 2022-03-10 | $11.58 | $12.15 | $11.48 | $11.97 | $11.97 | 1,228,710 |
| 2022-03-09 | $11.07 | $12.00 | $10.98 | $11.84 | $11.84 | 1,620,384 |
| 2022-03-08 | $10.64 | $11.14 | $10.47 | $10.73 | $10.73 | 1,130,790 |
| 2022-03-07 | $10.99 | $11.11 | $10.61 | $10.65 | $10.65 | 1,251,906 |
| 2022-03-04 | $10.79 | $11.01 | $10.62 | $11.00 | $11.00 | 1,072,752 |
| 2022-03-03 | $10.77 | $11.08 | $10.68 | $10.97 | $10.97 | 1,270,243 |
| 2022-03-02 | $10.31 | $10.94 | $10.31 | $10.71 | $10.71 | 1,031,992 |
| 2022-03-01 | $10.38 | $10.53 | $10.06 | $10.18 | $10.18 | 1,398,343 |
| 2022-02-28 | $10.30 | $10.57 | $10.15 | $10.51 | $10.51 | 1,412,095 |
| 2022-02-25 | $9.86 | $10.65 | $9.86 | $10.62 | $10.62 | 1,737,594 |
| 2022-02-24 | $9.80 | $9.94 | $9.22 | $9.86 | $9.86 | 2,610,608 |
| 2022-02-23 | $9.91 | $10.16 | $9.53 | $9.60 | $9.60 | 1,959,377 |
| 2022-02-22 | $10.70 | $10.74 | $9.78 | $9.85 | $9.85 | 2,867,217 |
| 2022-02-18 | $12.02 | $12.35 | $10.73 | $10.76 | $10.76 | 3,256,687 |
| 2022-02-17 | $13.99 | $14.10 | $12.22 | $12.29 | $12.29 | 2,615,459 |
| 2022-02-16 | $13.62 | $14.29 | $13.42 | $14.10 | $14.10 | 1,316,131 |
| 2022-02-15 | $13.06 | $13.75 | $13.06 | $13.67 | $13.67 | 869,106 |
| 2022-02-14 | $13.28 | $13.55 | $12.86 | $12.97 | $12.97 | 979,770 |
| 2022-02-11 | $13.31 | $13.60 | $12.98 | $13.22 | $13.22 | 1,157,014 |
| 2022-02-10 | $12.42 | $13.69 | $12.29 | $13.29 | $13.29 | 1,680,789 |
| 2022-02-09 | $12.04 | $12.79 | $12.04 | $12.71 | $12.71 | 1,751,215 |
| 2022-02-08 | $11.43 | $12.15 | $11.28 | $11.97 | $11.97 | 1,313,001 |
| 2022-02-07 | $12.38 | $12.48 | $11.44 | $11.52 | $11.52 | 1,676,926 |
| 2022-02-04 | $12.64 | $12.70 | $11.86 | $12.48 | $12.48 | 1,683,113 |
| 2022-02-03 | $12.86 | $13.22 | $12.67 | $12.71 | $12.71 | 785,922 |
| 2022-02-02 | $12.70 | $13.09 | $12.37 | $13.02 | $13.02 | 1,135,491 |
| 2022-02-01 | $12.76 | $12.92 | $12.30 | $12.74 | $12.74 | 1,195,328 |
| 2022-01-31 | $12.79 | $13.00 | $12.47 | $12.69 | $12.69 | 1,683,109 |
| 2022-01-28 | $12.53 | $13.02 | $12.33 | $13.02 | $13.02 | 962,765 |
| 2022-01-27 | $12.91 | $13.18 | $12.57 | $12.71 | $12.71 | 1,247,561 |
| 2022-01-26 | $13.51 | $13.92 | $13.27 | $13.34 | $13.34 | 1,482,150 |
| 2022-01-25 | $13.53 | $13.67 | $12.83 | $13.40 | $13.40 | 1,118,469 |
| 2022-01-24 | $12.77 | $13.70 | $12.45 | $13.65 | $13.65 | 1,588,172 |
| 2022-01-21 | $13.49 | $13.50 | $12.93 | $13.06 | $13.06 | 1,384,527 |
| 2022-01-20 | $14.36 | $14.51 | $13.50 | $13.58 | $13.58 | 1,162,577 |
| 2022-01-19 | $13.82 | $14.74 | $13.75 | $14.28 | $14.28 | 1,916,195 |
| 2022-01-18 | $13.55 | $14.37 | $13.44 | $13.74 | $13.74 | 2,509,334 |
| 2022-01-14 | $12.87 | $13.18 | $12.79 | $13.12 | $13.12 | 692,541 |
| 2022-01-13 | $12.80 | $13.34 | $12.74 | $13.00 | $13.00 | 1,029,022 |
| 2022-01-12 | $12.63 | $13.23 | $12.23 | $12.75 | $12.75 | 1,223,272 |
| 2022-01-11 | $12.55 | $12.67 | $12.13 | $12.66 | $12.66 | 1,109,309 |
| 2022-01-10 | $12.47 | $12.63 | $12.28 | $12.63 | $12.63 | 934,875 |
| 2022-01-07 | $12.88 | $12.90 | $12.04 | $12.04 | $12.04 | 1,394,613 |
| 2022-01-06 | $12.91 | $12.98 | $12.36 | $12.83 | $12.83 | 1,057,863 |
| 2022-01-05 | $13.84 | $14.21 | $12.95 | $12.98 | $12.98 | 1,350,377 |
| 2022-01-04 | $13.28 | $13.83 | $13.11 | $13.67 | $13.67 | 1,186,860 |
| 2022-01-03 | $13.34 | $13.38 | $13.02 | $13.26 | $13.26 | 723,202 |
| 2021-12-31 | $13.33 | $13.56 | $13.17 | $13.31 | $13.31 | 611,569 |
| 2021-12-30 | $13.36 | $13.73 | $13.30 | $13.37 | $13.37 | 567,384 |
| 2021-12-29 | $13.33 | $13.59 | $13.10 | $13.36 | $13.36 | 456,647 |
| 2021-12-28 | $13.48 | $13.77 | $13.26 | $13.29 | $13.29 | 617,842 |
| 2021-12-27 | $13.45 | $13.52 | $13.10 | $13.52 | $13.52 | 751,836 |
| 2021-12-23 | $13.26 | $13.41 | $13.02 | $13.29 | $13.29 | 845,650 |
| 2021-12-22 | $12.94 | $13.23 | $12.80 | $13.22 | $13.22 | 548,072 |
| 2021-12-21 | $12.51 | $13.12 | $12.51 | $12.92 | $12.92 | 791,026 |
| 2021-12-20 | $12.39 | $12.52 | $11.76 | $12.46 | $12.46 | 1,050,968 |
| 2021-12-17 | $12.55 | $12.78 | $12.18 | $12.67 | $12.67 | 2,189,013 |
| 2021-12-16 | $13.39 | $13.39 | $12.53 | $12.57 | $12.57 | 1,048,534 |
| 2021-12-15 | $12.97 | $13.42 | $12.71 | $13.30 | $13.30 | 951,083 |
| 2021-12-14 | $13.18 | $13.49 | $12.99 | $13.09 | $13.09 | 1,473,180 |
| 2021-12-13 | $13.22 | $13.58 | $12.61 | $13.23 | $13.23 | 2,081,732 |
| 2021-12-10 | $12.31 | $12.75 | $12.13 | $12.72 | $12.72 | 1,130,520 |
| 2021-12-09 | $12.28 | $12.43 | $12.11 | $12.19 | $12.19 | 735,757 |
| 2021-12-08 | $12.07 | $12.59 | $11.90 | $12.44 | $12.44 | 848,655 |
| 2021-12-07 | $12.11 | $12.41 | $11.96 | $12.01 | $12.01 | 727,183 |
| 2021-12-06 | $11.88 | $12.03 | $11.52 | $11.86 | $11.86 | 1,013,935 |
| 2021-12-03 | $12.08 | $12.28 | $11.46 | $11.68 | $11.68 | 1,641,762 |
| 2021-12-02 | $11.50 | $12.26 | $11.39 | $12.13 | $12.13 | 1,080,335 |
| 2021-12-01 | $12.45 | $12.51 | $11.39 | $11.44 | $11.44 | 1,755,147 |
| 2021-11-30 | $12.40 | $12.55 | $11.85 | $12.03 | $12.03 | 925,162 |
| 2021-11-29 | $13.10 | $13.23 | $12.56 | $12.59 | $12.59 | 1,403,138 |
| 2021-11-26 | $13.06 | $13.28 | $12.48 | $12.90 | $12.90 | 934,226 |
| 2021-11-24 | $14.10 | $14.21 | $13.65 | $13.68 | $13.68 | 1,021,448 |
| 2021-11-23 | $14.13 | $14.40 | $14.00 | $14.28 | $14.28 | 656,317 |
| 2021-11-22 | $13.94 | $14.35 | $13.90 | $14.15 | $14.15 | 1,096,776 |
| 2021-11-19 | $14.12 | $14.32 | $13.69 | $13.80 | $13.80 | 1,310,678 |
| 2021-11-18 | $14.78 | $14.84 | $14.13 | $14.23 | $14.23 | 1,276,524 |
| 2021-11-17 | $14.67 | $15.00 | $14.58 | $14.76 | $14.76 | 679,671 |
| 2021-11-16 | $14.60 | $14.88 | $14.24 | $14.76 | $14.76 | 892,352 |
| 2021-11-15 | $15.09 | $15.13 | $14.62 | $14.70 | $14.70 | 914,632 |
| 2021-11-12 | $14.97 | $15.27 | $14.77 | $14.78 | $14.78 | 970,706 |
| 2021-11-11 | $14.70 | $15.08 | $14.30 | $14.94 | $14.94 | 1,014,267 |
| 2021-11-10 | $14.70 | $15.29 | $14.58 | $14.75 | $14.75 | 1,244,246 |
| 2021-11-09 | $14.45 | $14.92 | $14.33 | $14.70 | $14.70 | 1,459,028 |
| 2021-11-08 | $14.45 | $14.64 | $13.94 | $14.37 | $14.37 | 1,332,318 |
| 2021-11-05 | $13.80 | $14.51 | $13.70 | $14.39 | $14.39 | 1,938,843 |
| 2021-11-04 | $13.65 | $13.98 | $13.42 | $13.68 | $13.68 | 1,286,914 |
| 2021-11-03 | $12.93 | $13.60 | $12.80 | $13.52 | $13.52 | 1,536,806 |
| 2021-11-02 | $12.99 | $13.40 | $12.84 | $13.07 | $13.07 | 1,458,820 |
| 2021-11-01 | $13.14 | $13.38 | $12.83 | $12.95 | $12.95 | 1,732,437 |
| 2021-10-29 | $12.05 | $13.14 | $11.85 | $13.10 | $13.10 | 2,757,867 |
| 2021-10-28 | $11.66 | $12.43 | $11.02 | $11.97 | $11.97 | 5,388,581 |
| 2021-10-27 | $10.00 | $10.27 | $9.78 | $10.11 | $10.11 | 1,714,735 |
| 2021-10-26 | $10.66 | $10.76 | $10.01 | $10.05 | $10.05 | 2,074,516 |
| 2021-10-25 | $11.30 | $11.43 | $10.78 | $10.78 | $10.78 | 988,006 |
| 2021-10-22 | $11.18 | $11.40 | $11.00 | $11.30 | $11.30 | 1,602,679 |
| 2021-10-21 | $11.45 | $11.53 | $11.10 | $11.38 | $11.38 | 1,648,464 |
| 2021-10-20 | $10.73 | $11.17 | $10.71 | $10.89 | $10.89 | 853,605 |
| 2021-10-19 | $10.60 | $11.05 | $10.41 | $10.72 | $10.72 | 1,464,034 |
| 2021-10-18 | $10.26 | $10.64 | $10.00 | $10.58 | $10.58 | 1,075,573 |
| 2021-10-15 | $10.39 | $10.62 | $10.28 | $10.35 | $10.35 | 1,796,190 |
| 2021-10-14 | $9.87 | $10.46 | $9.87 | $10.20 | $10.20 | 1,351,496 |
| 2021-10-13 | $10.08 | $10.09 | $9.66 | $9.78 | $9.78 | 1,507,714 |
| 2021-10-12 | $10.34 | $10.47 | $10.09 | $10.22 | $10.22 | 1,091,521 |
| 2021-10-11 | $10.60 | $10.69 | $10.34 | $10.34 | $10.34 | 921,712 |
| 2021-10-08 | $11.11 | $11.18 | $10.59 | $10.65 | $10.65 | 1,283,645 |
| 2021-10-07 | $11.25 | $11.47 | $11.08 | $11.16 | $11.16 | 1,287,140 |
| 2021-10-06 | $11.59 | $11.71 | $11.09 | $11.16 | $11.16 | 1,912,633 |
| 2021-10-05 | $12.34 | $12.38 | $11.66 | $11.77 | $11.77 | 1,489,184 |
| 2021-10-04 | $12.24 | $12.77 | $12.16 | $12.30 | $12.30 | 1,446,558 |
| 2021-10-01 | $11.79 | $12.19 | $11.67 | $12.18 | $12.18 | 1,303,061 |
| 2021-09-30 | $12.12 | $12.12 | $11.52 | $11.70 | $11.70 | 2,611,070 |
| 2021-09-29 | $11.76 | $12.15 | $11.71 | $12.00 | $12.00 | 1,352,789 |
| 2021-09-28 | $11.76 | $12.00 | $11.60 | $11.64 | $11.64 | 1,223,809 |
| 2021-09-27 | $11.83 | $11.96 | $11.70 | $11.85 | $11.85 | 1,224,865 |
| 2021-09-24 | $11.00 | $11.77 | $10.69 | $11.64 | $11.64 | 1,847,131 |
| 2021-09-23 | $11.21 | $11.30 | $10.94 | $11.27 | $11.27 | 1,583,479 |
| 2021-09-22 | $11.22 | $11.42 | $11.15 | $11.18 | $11.18 | 784,153 |
| 2021-09-21 | $10.87 | $11.27 | $10.87 | $11.13 | $11.13 | 1,989,888 |
| 2021-09-20 | $10.77 | $11.12 | $10.55 | $10.80 | $10.80 | 2,287,916 |
| 2021-09-17 | $10.99 | $11.24 | $10.83 | $11.23 | $11.23 | 2,734,229 |
| 2021-09-16 | $11.23 | $11.34 | $10.92 | $11.02 | $11.02 | 523,483 |
| 2021-09-15 | $10.84 | $11.32 | $10.70 | $11.21 | $11.21 | 898,972 |
| 2021-09-14 | $11.38 | $11.44 | $10.72 | $10.92 | $10.92 | 1,045,097 |
| 2021-09-13 | $11.44 | $11.54 | $11.21 | $11.41 | $11.41 | 804,530 |
| 2021-09-10 | $11.89 | $11.89 | $11.30 | $11.32 | $11.32 | 1,241,639 |
| 2021-09-09 | $11.83 | $12.12 | $11.77 | $11.82 | $11.82 | 731,249 |
| 2021-09-08 | $11.91 | $12.17 | $11.76 | $11.89 | $11.89 | 879,680 |
| 2021-09-07 | $12.73 | $12.78 | $12.02 | $12.04 | $12.04 | 1,203,993 |
| 2021-09-03 | $12.93 | $13.20 | $12.74 | $12.82 | $12.82 | 1,000,421 |
| 2021-09-02 | $12.44 | $13.02 | $12.36 | $13.02 | $13.02 | 1,112,569 |
| 2021-09-01 | $12.32 | $12.58 | $11.96 | $12.42 | $12.42 | 1,131,197 |
| 2021-08-31 | $12.35 | $12.51 | $12.24 | $12.31 | $12.31 | 670,389 |
| 2021-08-30 | $12.61 | $12.65 | $12.25 | $12.39 | $12.39 | 781,235 |
| 2021-08-27 | $12.20 | $12.67 | $12.16 | $12.52 | $12.52 | 1,072,034 |
| 2021-08-26 | $12.51 | $12.56 | $12.00 | $12.22 | $12.22 | 934,790 |
| 2021-08-25 | $12.58 | $13.02 | $12.09 | $12.57 | $12.57 | 1,201,086 |
| 2021-08-24 | $12.54 | $12.78 | $12.33 | $12.53 | $12.53 | 1,207,270 |
| 2021-08-23 | $12.66 | $12.87 | $11.92 | $12.54 | $12.54 | 1,363,508 |
| 2021-08-20 | $11.82 | $12.72 | $11.82 | $12.70 | $12.70 | 1,571,323 |
| 2021-08-19 | $11.99 | $12.11 | $11.51 | $11.85 | $11.85 | 1,727,674 |
| 2021-08-18 | $12.31 | $12.64 | $12.08 | $12.17 | $12.17 | 1,129,263 |
| 2021-08-17 | $11.89 | $12.39 | $11.48 | $12.38 | $12.38 | 1,289,949 |
| 2021-08-16 | $12.28 | $12.49 | $12.07 | $12.14 | $12.14 | 1,235,961 |
| 2021-08-13 | $12.45 | $12.60 | $11.97 | $12.21 | $12.21 | 1,377,974 |
| 2021-08-12 | $12.80 | $12.93 | $12.47 | $12.55 | $12.55 | 868,091 |
| 2021-08-11 | $12.58 | $12.82 | $12.33 | $12.78 | $12.78 | 838,975 |
| 2021-08-10 | $12.78 | $12.88 | $12.42 | $12.59 | $12.59 | 866,222 |
| 2021-08-09 | $12.70 | $12.98 | $12.27 | $12.85 | $12.85 | 901,148 |
| 2021-08-06 | $12.99 | $13.03 | $12.66 | $12.75 | $12.75 | 672,699 |
| 2021-08-05 | $12.55 | $12.93 | $12.48 | $12.82 | $12.82 | 950,826 |
| 2021-08-04 | $13.03 | $13.16 | $12.42 | $12.53 | $12.53 | 1,232,070 |
| 2021-08-03 | $13.36 | $13.45 | $12.79 | $13.34 | $13.34 | 1,517,714 |
| 2021-08-02 | $13.41 | $13.99 | $13.17 | $13.20 | $13.20 | 1,359,148 |
| 2021-07-30 | $13.44 | $13.79 | $13.21 | $13.32 | $13.32 | 1,050,747 |
| 2021-07-29 | $13.68 | $14.39 | $12.81 | $13.48 | $13.48 | 2,662,382 |
| 2021-07-28 | $14.51 | $14.51 | $13.72 | $14.31 | $14.31 | 1,070,911 |
| 2021-07-27 | $14.76 | $14.82 | $14.26 | $14.40 | $14.40 | 622,929 |
| 2021-07-26 | $14.27 | $14.74 | $13.91 | $14.72 | $14.72 | 1,402,498 |
| 2021-07-23 | $14.28 | $14.46 | $13.85 | $14.16 | $14.16 | 1,281,960 |
| 2021-07-22 | $15.68 | $15.84 | $14.28 | $14.28 | $14.28 | 2,106,344 |
| 2021-07-21 | $15.79 | $16.62 | $15.68 | $15.85 | $15.85 | 1,499,168 |
| 2021-07-20 | $15.00 | $16.41 | $14.90 | $15.59 | $15.59 | 3,214,518 |
| 2021-07-19 | $14.33 | $14.78 | $13.90 | $14.23 | $14.23 | 1,666,028 |
| 2021-07-16 | $14.99 | $15.02 | $14.52 | $14.76 | $14.76 | 973,521 |
| 2021-07-15 | $15.01 | $15.20 | $14.57 | $14.81 | $14.81 | 840,830 |
| 2021-07-14 | $15.67 | $15.94 | $14.97 | $15.25 | $15.25 | 1,023,181 |
| 2021-07-13 | $16.00 | $16.12 | $15.40 | $15.41 | $15.41 | 1,228,649 |
| 2021-07-12 | $15.80 | $16.26 | $15.31 | $16.09 | $16.09 | 995,901 |
| 2021-07-09 | $15.60 | $16.20 | $15.60 | $16.02 | $16.02 | 1,054,766 |
| 2021-07-08 | $14.90 | $15.82 | $14.71 | $15.59 | $15.59 | 1,369,824 |
| 2021-07-07 | $15.52 | $15.82 | $15.34 | $15.34 | $15.34 | 949,107 |
| 2021-07-06 | $15.76 | $15.84 | $14.98 | $15.46 | $15.46 | 748,340 |
| 2021-07-02 | $15.73 | $15.84 | $15.31 | $15.69 | $15.69 | 845,154 |
| 2021-07-01 | $15.53 | $16.03 | $15.25 | $15.74 | $15.74 | 1,084,249 |
| 2021-06-30 | $14.93 | $15.54 | $14.73 | $15.44 | $15.44 | 1,773,252 |
| 2021-06-29 | $15.77 | $15.90 | $15.09 | $15.11 | $15.11 | 818,760 |
| 2021-06-28 | $15.88 | $16.06 | $15.27 | $15.55 | $15.55 | 1,067,484 |
| 2021-06-25 | $16.17 | $16.44 | $15.85 | $15.94 | $15.94 | 8,176,366 |
| 2021-06-24 | $16.18 | $16.35 | $15.85 | $16.09 | $16.09 | 1,051,725 |
| 2021-06-23 | $16.43 | $16.66 | $16.05 | $16.06 | $16.06 | 1,243,153 |
| 2021-06-22 | $16.06 | $16.55 | $15.89 | $16.34 | $16.34 | 1,238,796 |
| 2021-06-21 | $14.84 | $16.33 | $14.83 | $16.15 | $16.15 | 2,648,415 |
| 2021-06-18 | $15.25 | $15.46 | $14.71 | $14.77 | $14.77 | 2,624,759 |
| 2021-06-17 | $15.35 | $16.10 | $15.07 | $15.45 | $15.45 | 1,470,834 |
| 2021-06-16 | $15.48 | $15.69 | $15.11 | $15.37 | $15.37 | 1,012,619 |
| 2021-06-15 | $15.48 | $15.74 | $14.96 | $15.55 | $15.55 | 2,457,040 |
| 2021-06-14 | $16.09 | $16.15 | $15.30 | $15.57 | $15.57 | 1,741,382 |
| 2021-06-11 | $16.56 | $16.79 | $16.07 | $16.15 | $16.15 | 2,026,740 |
| 2021-06-10 | $16.06 | $17.04 | $15.90 | $16.65 | $16.65 | 4,435,739 |
| 2021-06-09 | $15.71 | $15.95 | $15.31 | $15.32 | $15.32 | 937,589 |
| 2021-06-08 | $16.58 | $16.64 | $15.58 | $15.68 | $15.68 | 1,973,108 |
| 2021-06-07 | $16.25 | $16.78 | $16.15 | $16.53 | $16.53 | 1,767,766 |
| 2021-06-04 | $16.08 | $16.49 | $15.97 | $16.10 | $16.10 | 1,373,981 |
| 2021-06-03 | $15.41 | $16.17 | $15.20 | $15.98 | $15.98 | 1,606,909 |
| 2021-06-02 | $16.20 | $16.28 | $15.68 | $15.80 | $15.80 | 2,409,023 |
| 2021-06-01 | $14.45 | $16.24 | $14.37 | $16.18 | $16.18 | 3,694,869 |
| 2021-05-28 | $14.67 | $14.70 | $14.13 | $14.27 | $14.27 | 1,419,511 |
| 2021-05-27 | $13.90 | $14.93 | $13.80 | $14.63 | $14.63 | 2,388,813 |
| 2021-05-26 | $13.50 | $13.83 | $13.22 | $13.73 | $13.73 | 2,457,397 |
| 2021-05-25 | $13.77 | $13.95 | $13.38 | $13.39 | $13.39 | 2,103,499 |
| 2021-05-24 | $13.60 | $13.85 | $13.40 | $13.75 | $13.75 | 1,090,589 |
| 2021-05-21 | $13.57 | $13.73 | $13.38 | $13.49 | $13.49 | 878,501 |
| 2021-05-20 | $13.25 | $13.55 | $12.91 | $13.43 | $13.43 | 1,191,389 |
| 2021-05-19 | $13.35 | $13.49 | $12.78 | $13.18 | $13.18 | 2,080,688 |
| 2021-05-18 | $14.27 | $14.42 | $13.53 | $13.62 | $13.62 | 2,339,665 |
| 2021-05-17 | $14.13 | $14.30 | $13.81 | $14.21 | $14.21 | 1,310,484 |
| 2021-05-14 | $14.74 | $14.79 | $13.62 | $14.14 | $14.14 | 2,466,314 |
| 2021-05-13 | $14.07 | $14.87 | $13.98 | $14.44 | $14.44 | 2,432,521 |
| 2021-05-12 | $14.82 | $14.86 | $13.88 | $14.04 | $14.04 | 2,288,703 |
| 2021-05-11 | $13.78 | $14.89 | $13.77 | $14.84 | $14.84 | 2,034,942 |
| 2021-05-10 | $15.10 | $15.10 | $14.41 | $14.56 | $14.56 | 2,350,126 |
| 2021-05-07 | $14.00 | $15.30 | $13.84 | $15.22 | $15.22 | 3,986,454 |
| 2021-05-06 | $13.65 | $14.03 | $13.21 | $14.01 | $14.01 | 3,440,934 |
| 2021-05-05 | $13.31 | $13.88 | $12.86 | $13.84 | $13.84 | 4,415,000 |
| 2021-05-04 | $11.82 | $12.58 | $11.40 | $12.49 | $12.49 | 3,795,515 |
| 2021-05-03 | $11.22 | $12.23 | $11.22 | $11.92 | $11.92 | 3,803,698 |
| 2021-04-30 | $10.63 | $11.25 | $10.37 | $11.15 | $11.15 | 4,079,021 |
| 2021-04-29 | $10.67 | $11.08 | $10.15 | $10.38 | $10.38 | 3,547,457 |
| 2021-04-28 | $10.36 | $10.72 | $10.20 | $10.55 | $10.55 | 2,659,463 |
| 2021-04-27 | $10.46 | $10.65 | $10.19 | $10.35 | $10.35 | 2,171,447 |
| 2021-04-26 | $10.29 | $10.50 | $10.01 | $10.47 | $10.47 | 1,837,863 |
| 2021-04-23 | $10.32 | $10.48 | $9.82 | $10.21 | $10.21 | 2,319,511 |
| 2021-04-22 | $10.20 | $10.81 | $10.11 | $10.40 | $10.40 | 3,807,170 |
| 2021-04-21 | $9.72 | $10.33 | $9.64 | $10.12 | $10.12 | 2,300,346 |
| 2021-04-20 | $10.02 | $10.05 | $9.36 | $9.67 | $9.67 | 2,418,762 |
| 2021-04-19 | $10.18 | $10.45 | $9.92 | $10.19 | $10.19 | 2,430,390 |
| 2021-04-16 | $10.09 | $10.42 | $9.97 | $10.07 | $10.07 | 2,005,935 |
| 2021-04-15 | $10.33 | $10.43 | $9.85 | $10.01 | $10.01 | 2,581,740 |
| 2021-04-14 | $10.60 | $10.92 | $10.14 | $10.20 | $10.20 | 2,385,832 |
| 2021-04-13 | $11.54 | $11.78 | $10.57 | $10.75 | $10.75 | 6,079,448 |
| 2021-04-12 | $11.94 | $12.06 | $11.54 | $11.59 | $11.59 | 3,299,132 |
| 2021-04-09 | $11.56 | $12.13 | $11.34 | $11.92 | $11.92 | 3,416,962 |
| 2021-04-08 | $11.75 | $12.00 | $11.06 | $11.66 | $11.66 | 4,215,195 |
| 2021-04-07 | $12.98 | $13.02 | $11.58 | $11.61 | $11.61 | 2,726,680 |
| 2021-04-06 | $12.96 | $13.19 | $12.56 | $13.07 | $13.07 | 1,298,479 |
| 2021-04-05 | $13.87 | $14.39 | $12.71 | $13.01 | $13.01 | 1,907,488 |
| 2021-04-01 | $13.57 | $14.09 | $13.00 | $13.63 | $13.63 | 4,865,961 |
| 2021-03-31 | $13.00 | $14.01 | $13.00 | $13.52 | $13.52 | 5,334,770 |
| 2021-03-30 | $12.95 | $13.10 | $12.66 | $12.95 | $12.95 | 1,816,678 |
| 2021-03-29 | $13.14 | $13.90 | $12.83 | $12.95 | $12.95 | 2,406,671 |
| 2021-03-26 | $14.05 | $14.09 | $12.94 | $13.06 | $13.06 | 3,024,345 |
| 2021-03-25 | $11.58 | $14.02 | $11.43 | $13.96 | $13.96 | 4,309,566 |
| 2021-03-24 | $11.70 | $12.15 | $11.56 | $11.78 | $11.78 | 2,658,557 |
| 2021-03-23 | $12.05 | $12.68 | $11.40 | $11.52 | $11.52 | 2,682,508 |
| 2021-03-22 | $12.00 | $12.26 | $11.55 | $12.23 | $12.23 | 1,873,327 |
| 2021-03-19 | $11.36 | $12.24 | $11.35 | $11.80 | $11.80 | 4,562,308 |
| 2021-03-18 | $12.20 | $12.34 | $11.30 | $11.35 | $11.35 | 2,340,952 |
| 2021-03-17 | $11.54 | $12.38 | $11.51 | $12.25 | $12.25 | 2,462,297 |
| 2021-03-16 | $13.17 | $13.32 | $11.65 | $11.79 | $11.79 | 4,828,545 |
| 2021-03-15 | $11.19 | $12.81 | $11.03 | $12.71 | $12.71 | 5,769,070 |
| 2021-03-12 | $9.90 | $11.55 | $9.89 | $11.28 | $11.28 | 7,080,408 |
| 2021-03-11 | $9.79 | $9.99 | $9.52 | $9.84 | $9.84 | 2,095,102 |
| 2021-03-10 | $9.66 | $10.15 | $9.53 | $9.66 | $9.66 | 3,787,804 |
| 2021-03-09 | $9.30 | $10.00 | $9.29 | $9.54 | $9.54 | 4,433,687 |
| 2021-03-08 | $8.75 | $9.27 | $8.40 | $9.23 | $9.23 | 3,110,477 |
| 2021-03-05 | $8.85 | $8.95 | $8.10 | $8.69 | $8.69 | 4,138,224 |
| 2021-03-04 | $8.61 | $9.01 | $7.95 | $8.78 | $8.78 | 5,720,022 |
| 2021-03-03 | $8.40 | $8.76 | $8.29 | $8.64 | $8.64 | 1,721,522 |
| 2021-03-02 | $8.83 | $8.96 | $8.38 | $8.39 | $8.39 | 1,586,789 |
| 2021-03-01 | $8.75 | $8.99 | $8.63 | $8.81 | $8.81 | 1,728,186 |
| 2021-02-26 | $8.63 | $8.86 | $8.30 | $8.56 | $8.56 | 1,640,014 |
| 2021-02-25 | $8.90 | $9.17 | $8.51 | $8.60 | $8.60 | 1,705,354 |
| 2021-02-24 | $8.64 | $9.20 | $8.58 | $8.99 | $8.99 | 1,229,101 |
| 2021-02-23 | $8.21 | $8.82 | $7.89 | $8.58 | $8.58 | 2,237,861 |
| 2021-02-22 | $8.85 | $9.06 | $8.27 | $8.34 | $8.34 | 1,906,635 |
| 2021-02-19 | $8.60 | $9.28 | $8.52 | $8.91 | $8.91 | 2,303,947 |
| 2021-02-18 | $9.38 | $9.38 | $8.06 | $8.50 | $8.50 | 3,936,205 |
| 2021-02-17 | $9.17 | $9.27 | $9.00 | $9.24 | $9.24 | 1,435,894 |
| 2021-02-16 | $9.32 | $9.50 | $9.06 | $9.20 | $9.20 | 1,261,195 |
| 2021-02-12 | $9.19 | $9.31 | $8.85 | $9.25 | $9.25 | 1,226,874 |
| 2021-02-11 | $9.41 | $9.61 | $9.22 | $9.25 | $9.25 | 947,344 |
| 2021-02-10 | $9.86 | $9.98 | $9.18 | $9.36 | $9.36 | 1,138,976 |
| 2021-02-09 | $9.94 | $10.15 | $9.58 | $9.77 | $9.77 | 1,045,467 |
| 2021-02-08 | $9.26 | $9.95 | $9.15 | $9.89 | $9.89 | 1,588,667 |
| 2021-02-05 | $9.32 | $9.55 | $9.14 | $9.22 | $9.22 | 1,237,103 |
| 2021-02-04 | $9.48 | $9.49 | $9.07 | $9.21 | $9.21 | 1,093,615 |
| 2021-02-03 | $9.17 | $9.43 | $9.01 | $9.40 | $9.40 | 1,263,868 |
| 2021-02-02 | $9.69 | $9.84 | $9.20 | $9.21 | $9.21 | 1,496,526 |
| 2021-02-01 | $9.36 | $9.61 | $8.96 | $9.52 | $9.52 | 1,754,149 |
| 2021-01-29 | $10.01 | $10.11 | $8.96 | $9.32 | $9.32 | 2,698,292 |
| 2021-01-28 | $10.83 | $11.02 | $9.86 | $10.16 | $10.16 | 2,625,630 |
| 2021-01-27 | $10.70 | $11.07 | $10.30 | $10.78 | $10.78 | 1,879,810 |
| 2021-01-26 | $10.76 | $11.45 | $10.71 | $10.92 | $10.92 | 2,518,224 |
| 2021-01-25 | $10.16 | $10.77 | $9.60 | $10.75 | $10.75 | 4,116,170 |
| 2021-01-22 | $9.86 | $10.17 | $9.49 | $10.11 | $10.11 | 1,403,694 |
| 2021-01-21 | $9.59 | $10.33 | $9.32 | $9.98 | $9.98 | 4,850,663 |
| 2021-01-20 | $9.77 | $9.91 | $9.46 | $9.56 | $9.56 | 1,937,399 |
| 2021-01-19 | $9.20 | $9.84 | $8.96 | $9.74 | $9.74 | 3,425,442 |
| 2021-01-15 | $8.32 | $9.11 | $8.32 | $9.05 | $9.05 | 7,485,713 |
| 2021-01-14 | $7.70 | $8.59 | $7.67 | $8.38 | $8.38 | 3,542,809 |
| 2021-01-13 | $7.93 | $7.96 | $7.32 | $7.36 | $7.36 | 1,924,265 |
| 2021-01-12 | $7.81 | $7.97 | $7.58 | $7.96 | $7.96 | 1,230,979 |
| 2021-01-11 | $7.92 | $8.12 | $7.68 | $7.80 | $7.80 | 1,391,181 |
| 2021-01-08 | $8.49 | $8.49 | $7.79 | $8.04 | $8.04 | 1,684,197 |
| 2021-01-07 | $8.30 | $8.56 | $8.30 | $8.36 | $8.36 | 1,991,482 |
| 2021-01-06 | $7.73 | $8.49 | $7.73 | $8.24 | $8.24 | 3,082,367 |
| 2021-01-05 | $7.31 | $7.76 | $7.28 | $7.57 | $7.57 | 1,798,709 |
| 2021-01-04 | $7.47 | $7.48 | $7.01 | $7.28 | $7.28 | 1,738,218 |
| 2020-12-31 | $7.43 | $7.53 | $7.36 | $7.43 | $7.43 | 1,011,025 |
| 2020-12-30 | $7.29 | $7.43 | $7.16 | $7.39 | $7.39 | 933,997 |
| 2020-12-29 | $7.30 | $7.51 | $7.12 | $7.28 | $7.28 | 849,004 |
| 2020-12-28 | $7.75 | $7.75 | $7.28 | $7.33 | $7.33 | 1,205,670 |
| 2020-12-24 | $7.76 | $7.90 | $7.52 | $7.67 | $7.67 | 439,008 |
| 2020-12-23 | $7.62 | $7.77 | $7.40 | $7.74 | $7.74 | 1,217,109 |
| 2020-12-22 | $7.68 | $7.74 | $7.44 | $7.59 | $7.59 | 1,101,202 |
| 2020-12-21 | $7.61 | $7.80 | $7.47 | $7.62 | $7.62 | 1,338,240 |
| 2020-12-18 | $8.00 | $8.15 | $7.69 | $7.75 | $7.75 | 3,294,195 |
| 2020-12-17 | $8.10 | $8.17 | $7.91 | $8.01 | $8.01 | 1,865,385 |
| 2020-12-16 | $8.22 | $8.27 | $8.03 | $8.08 | $8.08 | 1,153,573 |
| 2020-12-15 | $8.27 | $8.30 | $7.83 | $8.15 | $8.15 | 1,657,093 |
| 2020-12-14 | $8.69 | $9.08 | $8.08 | $8.09 | $8.09 | 6,345,415 |
| 2020-12-11 | $8.31 | $8.65 | $8.30 | $8.54 | $8.54 | 1,469,530 |
| 2020-12-10 | $8.25 | $8.61 | $8.24 | $8.44 | $8.44 | 1,599,594 |
| 2020-12-09 | $8.54 | $8.60 | $8.21 | $8.37 | $8.37 | 1,705,018 |
| 2020-12-08 | $8.54 | $8.87 | $8.42 | $8.43 | $8.43 | 2,678,393 |
| 2020-12-07 | $8.63 | $8.81 | $8.35 | $8.63 | $8.63 | 2,152,153 |
| 2020-12-04 | $7.98 | $8.70 | $7.98 | $8.65 | $8.65 | 2,576,097 |
| 2020-12-03 | $8.04 | $8.25 | $7.79 | $7.92 | $7.92 | 3,505,081 |
| 2020-12-02 | $8.13 | $8.26 | $7.83 | $8.09 | $8.09 | 1,292,283 |
| 2020-12-01 | $8.34 | $8.53 | $8.08 | $8.13 | $8.13 | 1,463,902 |
| 2020-11-30 | $8.42 | $8.58 | $8.16 | $8.18 | $8.18 | 1,450,520 |
| 2020-11-27 | $8.45 | $8.65 | $8.33 | $8.40 | $8.40 | 612,010 |
| 2020-11-25 | $8.55 | $8.64 | $8.42 | $8.54 | $8.54 | 1,273,537 |
| 2020-11-24 | $8.99 | $8.99 | $8.54 | $8.64 | $8.64 | 1,790,595 |
| 2020-11-23 | $8.68 | $9.41 | $8.66 | $8.91 | $8.91 | 7,233,436 |
| 2020-11-20 | $8.61 | $8.75 | $8.43 | $8.61 | $8.61 | 1,444,526 |
| 2020-11-19 | $8.36 | $8.86 | $8.31 | $8.68 | $8.68 | 2,426,847 |
| 2020-11-18 | $8.37 | $8.54 | $8.09 | $8.25 | $8.25 | 2,596,644 |
| 2020-11-17 | $7.72 | $8.55 | $7.70 | $8.37 | $8.37 | 2,216,146 |
| 2020-11-16 | $8.30 | $8.40 | $7.66 | $7.79 | $7.79 | 3,105,801 |
| 2020-11-13 | $8.08 | $8.60 | $8.01 | $8.20 | $8.20 | 2,891,414 |
| 2020-11-12 | $8.25 | $9.05 | $7.91 | $7.94 | $7.94 | 8,572,536 |
| 2020-11-11 | $9.99 | $10.00 | $8.22 | $8.60 | $8.60 | 4,458,256 |
| 2020-11-10 | $9.96 | $11.04 | $9.78 | $9.78 | $9.78 | 5,126,654 |
| 2020-11-09 | $9.94 | $10.08 | $9.33 | $9.79 | $9.79 | 3,270,323 |
| 2020-11-06 | $8.75 | $10.18 | $8.50 | $9.61 | $9.61 | 5,094,427 |
| 2020-11-05 | $7.59 | $8.76 | $7.31 | $8.75 | $8.75 | 3,951,325 |
| 2020-11-04 | $8.24 | $8.59 | $7.43 | $7.46 | $7.46 | 6,228,269 |
| 2020-11-03 | $7.25 | $8.55 | $7.05 | $8.46 | $8.46 | 7,573,075 |
| 2020-11-02 | $6.34 | $7.23 | $6.32 | $7.09 | $7.09 | 5,054,257 |
| 2020-10-30 | $5.95 | $6.25 | $5.77 | $6.24 | $6.24 | 3,883,570 |
| 2020-10-29 | $5.67 | $6.19 | $5.23 | $5.96 | $5.96 | 7,405,374 |
| 2020-10-28 | $4.98 | $6.00 | $4.80 | $5.71 | $5.71 | 21,289,148 |
| 2020-10-27 | $4.79 | $4.79 | $4.39 | $4.39 | $4.39 | 1,781,655 |
| 2020-10-26 | $4.88 | $4.88 | $4.67 | $4.79 | $4.79 | 968,156 |
| 2020-10-23 | $4.84 | $4.97 | $4.80 | $4.92 | $4.92 | 576,491 |
| 2020-10-22 | $4.86 | $4.99 | $4.69 | $4.80 | $4.80 | 900,101 |
| 2020-10-21 | $4.84 | $4.92 | $4.64 | $4.81 | $4.81 | 734,557 |
| 2020-10-20 | $4.94 | $5.08 | $4.76 | $4.83 | $4.83 | 813,428 |
| 2020-10-19 | $5.13 | $5.20 | $4.88 | $4.94 | $4.94 | 1,258,856 |
| 2020-10-16 | $4.76 | $5.10 | $4.74 | $5.09 | $5.09 | 2,074,888 |
| 2020-10-15 | $4.45 | $4.77 | $4.38 | $4.76 | $4.76 | 1,078,005 |
| 2020-10-14 | $4.50 | $4.64 | $4.38 | $4.49 | $4.49 | 730,363 |
| 2020-10-13 | $4.55 | $4.62 | $4.26 | $4.48 | $4.48 | 1,421,019 |
| 2020-10-12 | $4.92 | $4.93 | $4.57 | $4.58 | $4.58 | 1,099,376 |
| 2020-10-09 | $4.78 | $5.06 | $4.67 | $4.89 | $4.89 | 1,485,113 |
| 2020-10-08 | $4.80 | $4.86 | $4.63 | $4.64 | $4.64 | 1,252,311 |
| 2020-10-07 | $4.85 | $4.94 | $4.62 | $4.64 | $4.64 | 1,307,472 |
| 2020-10-06 | $4.95 | $5.12 | $4.76 | $4.76 | $4.76 | 1,949,004 |
| 2020-10-05 | $4.48 | $4.91 | $4.46 | $4.85 | $4.85 | 1,214,529 |
| 2020-10-02 | $4.20 | $4.48 | $4.14 | $4.44 | $4.44 | 1,090,139 |
| 2020-10-01 | $4.26 | $4.35 | $4.17 | $4.32 | $4.32 | 1,014,235 |
| 2020-09-30 | $4.22 | $4.41 | $4.20 | $4.22 | $4.22 | 1,360,283 |
| 2020-09-29 | $4.25 | $4.25 | $4.01 | $4.14 | $4.14 | 724,592 |
| 2020-09-28 | $4.18 | $4.32 | $4.17 | $4.24 | $4.24 | 1,318,597 |
| 2020-09-25 | $3.78 | $4.15 | $3.78 | $4.09 | $4.09 | 1,164,893 |
| 2020-09-24 | $3.79 | $3.92 | $3.74 | $3.82 | $3.82 | 2,084,408 |
| 2020-09-23 | $4.07 | $4.17 | $3.78 | $3.78 | $3.78 | 1,547,007 |
| 2020-09-22 | $4.20 | $4.22 | $3.92 | $4.03 | $4.03 | 1,100,990 |
| 2020-09-21 | $4.25 | $4.25 | $3.85 | $4.21 | $4.21 | 2,923,434 |
| 2020-09-18 | $4.51 | $4.74 | $4.38 | $4.48 | $4.48 | 4,957,506 |
| 2020-09-17 | $4.60 | $4.60 | $4.35 | $4.47 | $4.47 | 1,308,665 |
| 2020-09-16 | $4.77 | $4.82 | $4.60 | $4.62 | $4.62 | 1,033,803 |
| 2020-09-15 | $4.71 | $4.87 | $4.62 | $4.73 | $4.73 | 1,227,881 |
| 2020-09-14 | $4.56 | $4.70 | $4.39 | $4.68 | $4.68 | 1,203,335 |
| 2020-09-11 | $4.78 | $4.81 | $4.38 | $4.52 | $4.52 | 1,396,056 |
| 2020-09-10 | $4.67 | $4.85 | $4.61 | $4.76 | $4.76 | 1,193,407 |
| 2020-09-09 | $4.78 | $4.80 | $4.53 | $4.66 | $4.66 | 1,120,667 |
| 2020-09-08 | $5.07 | $5.07 | $4.60 | $4.68 | $4.68 | 2,049,683 |
| 2020-09-04 | $5.39 | $5.40 | $4.91 | $5.14 | $5.14 | 1,426,113 |
| 2020-09-03 | $5.27 | $5.60 | $5.17 | $5.32 | $5.32 | 1,352,369 |
| 2020-09-02 | $5.14 | $5.31 | $5.07 | $5.28 | $5.28 | 762,985 |
| 2020-09-01 | $5.14 | $5.17 | $5.03 | $5.14 | $5.14 | 819,135 |
| 2020-08-31 | $5.36 | $5.36 | $5.10 | $5.17 | $5.17 | 910,359 |
| 2020-08-28 | $5.45 | $5.46 | $5.17 | $5.34 | $5.34 | 1,064,745 |
| 2020-08-27 | $5.18 | $5.56 | $5.06 | $5.43 | $5.43 | 1,349,497 |
| 2020-08-26 | $5.01 | $5.29 | $4.81 | $5.19 | $5.19 | 2,182,772 |
| 2020-08-25 | $5.05 | $5.11 | $4.94 | $5.02 | $5.02 | 927,572 |
| 2020-08-24 | $4.96 | $5.06 | $4.91 | $5.01 | $5.01 | 794,007 |
| 2020-08-21 | $4.98 | $5.07 | $4.90 | $4.94 | $4.94 | 1,361,627 |
| 2020-08-20 | $5.15 | $5.17 | $4.95 | $5.02 | $5.02 | 976,022 |
| 2020-08-19 | $5.05 | $5.23 | $5.00 | $5.20 | $5.20 | 1,057,353 |
| 2020-08-18 | $5.16 | $5.16 | $4.93 | $5.06 | $5.06 | 1,314,034 |
| 2020-08-17 | $4.61 | $5.38 | $4.58 | $5.19 | $5.19 | 2,078,191 |
| 2020-08-14 | $4.45 | $4.74 | $4.34 | $4.69 | $4.69 | 1,330,897 |
| 2020-08-13 | $5.13 | $5.15 | $4.43 | $4.51 | $4.51 | 2,910,659 |
| 2020-08-12 | $5.45 | $5.56 | $5.15 | $5.20 | $5.20 | 1,357,374 |
| 2020-08-11 | $5.14 | $5.54 | $5.07 | $5.39 | $5.39 | 2,712,293 |
| 2020-08-10 | $5.10 | $5.19 | $5.02 | $5.10 | $5.10 | 1,200,273 |
| 2020-08-07 | $5.09 | $5.19 | $5.04 | $5.10 | $5.10 | 1,197,891 |
| 2020-08-06 | $5.06 | $5.17 | $5.03 | $5.13 | $5.13 | 1,044,915 |
| 2020-08-05 | $5.20 | $5.22 | $4.99 | $5.06 | $5.06 | 1,401,987 |
| 2020-08-04 | $5.08 | $5.18 | $4.89 | $5.13 | $5.13 | 1,554,351 |
| 2020-08-03 | $5.00 | $5.24 | $4.93 | $5.17 | $5.17 | 2,484,989 |
| 2020-07-31 | $4.87 | $5.03 | $4.76 | $4.98 | $4.98 | 2,588,705 |
| 2020-07-30 | $4.44 | $5.00 | $4.32 | $4.93 | $4.93 | 3,397,834 |
| 2020-07-29 | $4.89 | $4.95 | $4.42 | $4.50 | $4.50 | 5,770,475 |
| 2020-07-28 | $3.93 | $4.19 | $3.90 | $4.12 | $4.12 | 2,403,530 |
| 2020-07-27 | $3.97 | $3.97 | $3.83 | $3.94 | $3.94 | 1,102,128 |
| 2020-07-24 | $3.93 | $3.98 | $3.85 | $3.90 | $3.90 | 590,419 |
| 2020-07-23 | $3.99 | $4.13 | $3.92 | $3.94 | $3.94 | 1,608,611 |
| 2020-07-22 | $3.73 | $4.19 | $3.73 | $3.97 | $3.97 | 2,632,926 |
| 2020-07-21 | $3.56 | $3.79 | $3.55 | $3.75 | $3.75 | 1,823,195 |
| 2020-07-20 | $3.65 | $3.65 | $3.46 | $3.49 | $3.49 | 950,670 |
| 2020-07-17 | $3.66 | $3.68 | $3.50 | $3.67 | $3.67 | 1,261,700 |
| 2020-07-16 | $3.28 | $3.65 | $3.27 | $3.65 | $3.65 | 2,021,500 |
| 2020-07-15 | $3.22 | $3.41 | $3.22 | $3.36 | $3.36 | 2,082,600 |
| 2020-07-14 | $3.10 | $3.20 | $3.03 | $3.20 | $3.20 | 1,102,200 |
| 2020-07-13 | $3.09 | $3.20 | $3.07 | $3.09 | $3.09 | 1,548,200 |
| 2020-07-10 | $2.99 | $3.07 | $2.90 | $3.07 | $3.07 | 984,200 |
| 2020-07-09 | $3.12 | $3.16 | $2.95 | $3.01 | $3.01 | 1,448,200 |
| 2020-07-08 | $3.19 | $3.21 | $3.04 | $3.13 | $3.13 | 1,081,100 |
| 2020-07-07 | $3.25 | $3.38 | $3.17 | $3.20 | $3.20 | 1,227,600 |
| 2020-07-06 | $3.10 | $3.34 | $3.03 | $3.31 | $3.31 | 2,730,100 |
| 2020-07-02 | $3.17 | $3.24 | $2.97 | $3.02 | $3.02 | 1,730,900 |
| 2020-07-01 | $3.03 | $3.18 | $2.99 | $3.12 | $3.12 | 1,299,700 |
| 2020-06-30 | $3.00 | $3.08 | $2.89 | $3.01 | $3.01 | 1,180,100 |
| 2020-06-29 | $2.82 | $3.04 | $2.73 | $3.00 | $3.00 | 1,343,900 |
| 2020-06-26 | $2.97 | $3.00 | $2.68 | $2.74 | $2.74 | 2,944,822 |
| 2020-06-25 | $3.01 | $3.15 | $2.87 | $2.99 | $2.99 | 2,344,070 |
| 2020-06-24 | $3.02 | $3.07 | $2.91 | $3.01 | $3.01 | 1,833,521 |
| 2020-06-23 | $3.21 | $3.22 | $3.04 | $3.08 | $3.08 | 1,002,728 |
| 2020-06-22 | $3.10 | $3.17 | $2.98 | $3.16 | $3.16 | 1,361,504 |
| 2020-06-19 | $3.21 | $3.30 | $3.05 | $3.14 | $3.14 | 2,576,260 |
| 2020-06-18 | $3.18 | $3.31 | $3.08 | $3.18 | $3.18 | 973,462 |
| 2020-06-17 | $3.42 | $3.46 | $3.22 | $3.23 | $3.23 | 786,248 |
| 2020-06-16 | $3.42 | $3.48 | $3.29 | $3.42 | $3.42 | 1,690,769 |
| 2020-06-15 | $2.95 | $3.34 | $2.88 | $3.28 | $3.28 | 1,588,117 |
| 2020-06-12 | $3.30 | $3.32 | $2.94 | $3.04 | $3.04 | 2,409,170 |
| 2020-06-11 | $3.13 | $3.22 | $3.06 | $3.09 | $3.09 | 1,760,283 |
| 2020-06-10 | $3.62 | $3.71 | $3.25 | $3.26 | $3.26 | 1,815,039 |
| 2020-06-09 | $3.91 | $3.96 | $3.51 | $3.65 | $3.65 | 2,381,364 |
| 2020-06-08 | $3.38 | $4.23 | $3.34 | $4.11 | $4.11 | 4,532,549 |
| 2020-06-05 | $3.36 | $3.57 | $3.26 | $3.27 | $3.27 | 2,060,542 |
| 2020-06-04 | $3.21 | $3.37 | $3.18 | $3.26 | $3.26 | 2,294,385 |
| 2020-06-03 | $3.40 | $3.48 | $3.21 | $3.25 | $3.25 | 1,557,578 |
| 2020-06-02 | $3.23 | $3.45 | $3.15 | $3.35 | $3.35 | 1,413,772 |
| 2020-06-01 | $3.16 | $3.32 | $3.14 | $3.19 | $3.19 | 1,096,819 |
| 2020-05-29 | $3.17 | $3.22 | $3.05 | $3.15 | $3.15 | 1,255,984 |
| 2020-05-28 | $3.54 | $3.58 | $3.18 | $3.20 | $3.20 | 1,606,785 |
| 2020-05-27 | $3.39 | $3.50 | $3.30 | $3.49 | $3.49 | 2,053,355 |
| 2020-05-26 | $3.29 | $3.44 | $3.20 | $3.34 | $3.34 | 1,537,190 |
| 2020-05-22 | $3.35 | $3.35 | $3.15 | $3.20 | $3.20 | 1,240,366 |
| 2020-05-21 | $3.19 | $3.41 | $3.19 | $3.33 | $3.33 | 1,446,549 |
| 2020-05-20 | $3.14 | $3.29 | $3.11 | $3.26 | $3.26 | 1,980,725 |
| 2020-05-19 | $3.12 | $3.25 | $2.97 | $3.11 | $3.11 | 1,673,893 |
| 2020-05-18 | $2.93 | $3.19 | $2.92 | $3.16 | $3.16 | 2,832,953 |
| 2020-05-15 | $2.62 | $2.77 | $2.61 | $2.72 | $2.72 | 1,106,151 |
| 2020-05-14 | $2.64 | $2.71 | $2.46 | $2.63 | $2.63 | 2,367,456 |
| 2020-05-13 | $2.86 | $2.88 | $2.62 | $2.71 | $2.71 | 2,002,344 |
| 2020-05-12 | $3.02 | $3.07 | $2.82 | $2.85 | $2.85 | 1,462,084 |
| 2020-05-11 | $2.96 | $3.05 | $2.89 | $2.97 | $2.97 | 1,392,768 |
| 2020-05-08 | $2.95 | $3.03 | $2.80 | $2.99 | $2.99 | 1,783,818 |
| 2020-05-07 | $3.00 | $3.02 | $2.82 | $2.85 | $2.85 | 1,932,908 |
| 2020-05-06 | $3.01 | $3.09 | $2.89 | $2.97 | $2.97 | 2,826,167 |
| 2020-05-05 | $3.10 | $3.25 | $2.98 | $3.01 | $3.01 | 2,060,544 |
| 2020-05-04 | $2.91 | $3.07 | $2.82 | $2.99 | $2.99 | 1,732,224 |
| 2020-05-01 | $3.00 | $3.03 | $2.68 | $2.80 | $2.80 | 3,880,993 |
| 2020-04-30 | $3.32 | $3.38 | $3.01 | $3.03 | $3.03 | 3,108,642 |
| 2020-04-29 | $3.31 | $3.59 | $3.25 | $3.36 | $3.36 | 4,512,003 |
| 2020-04-28 | $3.70 | $3.77 | $3.45 | $3.68 | $3.68 | 1,745,390 |
| 2020-04-27 | $3.60 | $3.73 | $3.57 | $3.63 | $3.63 | 1,186,280 |
| 2020-04-24 | $3.44 | $3.57 | $3.40 | $3.52 | $3.52 | 1,526,085 |
| 2020-04-23 | $3.37 | $3.51 | $3.33 | $3.40 | $3.40 | 1,483,946 |
| 2020-04-22 | $3.48 | $3.49 | $3.30 | $3.37 | $3.37 | 2,021,802 |
| 2020-04-21 | $3.53 | $3.67 | $3.30 | $3.39 | $3.39 | 2,546,327 |
| 2020-04-20 | $3.65 | $4.05 | $3.53 | $3.71 | $3.71 | 2,013,006 |
| 2020-04-17 | $3.60 | $3.68 | $3.41 | $3.67 | $3.67 | 2,531,475 |
| 2020-04-16 | $3.56 | $3.59 | $3.35 | $3.41 | $3.41 | 1,933,106 |
| 2020-04-15 | $3.40 | $3.62 | $3.25 | $3.54 | $3.54 | 1,710,707 |
| 2020-04-14 | $3.35 | $3.75 | $3.30 | $3.58 | $3.58 | 2,296,463 |
| 2020-04-13 | $3.75 | $3.77 | $3.15 | $3.25 | $3.25 | 2,924,035 |
| 2020-04-09 | $3.79 | $4.23 | $3.71 | $3.86 | $3.86 | 3,812,211 |
| 2020-04-08 | $2.99 | $3.68 | $2.95 | $3.64 | $3.64 | 3,689,356 |
| 2020-04-07 | $3.15 | $3.18 | $2.85 | $2.98 | $2.98 | 2,194,552 |
| 2020-04-06 | $3.00 | $3.25 | $2.86 | $2.98 | $2.98 | 2,188,722 |
| 2020-04-03 | $3.11 | $3.17 | $2.79 | $2.82 | $2.82 | 3,546,019 |
| 2020-04-02 | $2.97 | $3.11 | $2.84 | $3.11 | $3.11 | 2,643,638 |
| 2020-04-01 | $3.10 | $3.16 | $2.95 | $2.96 | $2.96 | 1,963,569 |
| 2020-03-31 | $3.53 | $3.69 | $3.26 | $3.34 | $3.34 | 1,838,293 |
| 2020-03-30 | $3.31 | $3.61 | $3.10 | $3.58 | $3.58 | 2,205,710 |
| 2020-03-27 | $3.68 | $3.68 | $3.26 | $3.34 | $3.34 | 3,242,671 |
| 2020-03-26 | $4.40 | $4.92 | $3.48 | $3.88 | $3.88 | 7,055,282 |
| 2020-03-25 | $3.59 | $4.46 | $3.50 | $4.20 | $4.20 | 5,881,343 |
| 2020-03-24 | $3.10 | $3.59 | $2.83 | $3.53 | $3.53 | 5,699,906 |
| 2020-03-23 | $2.80 | $3.48 | $2.62 | $2.82 | $2.82 | 4,365,125 |
| 2020-03-20 | $3.07 | $3.14 | $2.63 | $2.63 | $2.63 | 3,479,191 |
| 2020-03-19 | $2.54 | $3.15 | $2.36 | $3.04 | $3.04 | 2,690,810 |
| 2020-03-18 | $2.60 | $2.64 | $2.25 | $2.55 | $2.55 | 3,557,887 |
| 2020-03-17 | $2.67 | $3.03 | $2.50 | $2.76 | $2.76 | 2,816,835 |
| 2020-03-16 | $2.75 | $2.81 | $2.51 | $2.54 | $2.54 | 2,454,839 |
| 2020-03-13 | $3.25 | $3.26 | $2.76 | $2.90 | $2.90 | 3,009,629 |
| 2020-03-12 | $3.04 | $3.23 | $2.47 | $2.97 | $2.97 | 4,155,997 |
| 2020-03-11 | $4.21 | $4.25 | $3.46 | $3.56 | $3.56 | 2,533,812 |
| 2020-03-10 | $4.43 | $4.56 | $3.63 | $4.20 | $4.20 | 2,525,753 |
| 2020-03-09 | $4.90 | $4.90 | $3.97 | $4.13 | $4.13 | 3,509,952 |
| 2020-03-06 | $5.43 | $5.46 | $4.85 | $5.21 | $5.21 | 3,671,787 |
| 2020-03-05 | $5.21 | $5.83 | $5.15 | $5.67 | $5.67 | 2,778,520 |
| 2020-03-04 | $5.23 | $5.55 | $5.13 | $5.39 | $5.39 | 2,569,395 |
| 2020-03-03 | $4.89 | $5.30 | $4.74 | $4.99 | $4.99 | 3,056,509 |
| 2020-03-02 | $4.89 | $5.00 | $4.66 | $4.88 | $4.88 | 3,263,369 |
| 2020-02-28 | $5.01 | $5.07 | $4.69 | $4.93 | $4.93 | 3,966,499 |
| 2020-02-27 | $5.31 | $5.60 | $5.09 | $5.10 | $5.10 | 3,618,656 |
| 2020-02-26 | $5.71 | $5.77 | $5.33 | $5.59 | $5.59 | 4,244,968 |
| 2020-02-25 | $6.13 | $6.17 | $5.63 | $5.66 | $5.66 | 3,736,339 |
| 2020-02-24 | $6.86 | $6.98 | $5.71 | $6.02 | $6.02 | 6,805,582 |
| 2020-02-21 | $6.73 | $7.47 | $6.70 | $7.18 | $7.18 | 11,018,437 |
| 2020-02-20 | $5.45 | $7.27 | $5.39 | $6.72 | $6.72 | 18,460,611 |
| 2020-02-19 | $4.73 | $4.95 | $4.58 | $4.81 | $4.81 | 4,869,538 |
| 2020-02-18 | $4.74 | $4.79 | $4.60 | $4.71 | $4.71 | 2,890,920 |
| 2020-02-14 | $4.81 | $4.82 | $4.64 | $4.72 | $4.72 | 1,650,591 |
| 2020-02-13 | $4.76 | $4.85 | $4.73 | $4.78 | $4.78 | 2,344,753 |
| 2020-02-12 | $4.78 | $4.90 | $4.77 | $4.79 | $4.79 | 2,198,787 |
| 2020-02-11 | $4.75 | $4.81 | $4.61 | $4.75 | $4.75 | 1,706,518 |
| 2020-02-10 | $4.62 | $4.74 | $4.60 | $4.73 | $4.73 | 1,218,888 |
| 2020-02-07 | $4.71 | $4.76 | $4.52 | $4.61 | $4.61 | 1,564,214 |
| 2020-02-06 | $4.57 | $4.75 | $4.48 | $4.69 | $4.69 | 2,245,732 |
| 2020-02-05 | $4.27 | $4.63 | $4.23 | $4.55 | $4.55 | 1,880,440 |
| 2020-02-04 | $4.22 | $4.36 | $4.17 | $4.23 | $4.23 | 1,688,676 |
| 2020-02-03 | $4.33 | $4.34 | $4.12 | $4.16 | $4.16 | 2,136,021 |
| 2020-01-31 | $4.69 | $4.76 | $4.23 | $4.29 | $4.29 | 2,515,962 |
| 2020-01-30 | $4.75 | $4.82 | $4.67 | $4.75 | $4.75 | 2,386,107 |
| 2020-01-29 | $4.70 | $4.80 | $4.59 | $4.74 | $4.74 | 2,268,172 |
| 2020-01-28 | $4.59 | $4.77 | $4.55 | $4.69 | $4.69 | 2,544,482 |
| 2020-01-27 | $4.37 | $4.61 | $4.33 | $4.57 | $4.57 | 3,172,520 |
| 2020-01-24 | $4.23 | $4.51 | $4.16 | $4.47 | $4.47 | 4,323,242 |
| 2020-01-23 | $4.01 | $4.25 | $3.92 | $4.22 | $4.22 | 3,245,383 |
| 2020-01-22 | $3.95 | $4.10 | $3.71 | $4.09 | $4.09 | 4,307,221 |
| 2020-01-21 | $3.43 | $3.96 | $3.41 | $3.89 | $3.89 | 4,928,647 |
| 2020-01-17 | $3.18 | $3.43 | $3.16 | $3.43 | $3.43 | 3,068,855 |
| 2020-01-16 | $2.93 | $3.23 | $2.91 | $3.15 | $3.15 | 3,165,622 |
| 2020-01-15 | $2.93 | $3.15 | $2.85 | $2.94 | $2.94 | 3,739,394 |
| 2020-01-14 | $2.51 | $2.72 | $2.45 | $2.66 | $2.66 | 1,737,421 |
| 2020-01-13 | $2.42 | $2.57 | $2.32 | $2.54 | $2.54 | 2,011,590 |
| 2020-01-10 | $2.41 | $2.44 | $2.34 | $2.44 | $2.44 | 1,320,053 |
| 2020-01-09 | $2.52 | $2.54 | $2.38 | $2.41 | $2.41 | 2,320,671 |
| 2020-01-08 | $2.54 | $2.63 | $2.45 | $2.54 | $2.54 | 1,814,471 |
| 2020-01-07 | $2.59 | $2.60 | $2.46 | $2.53 | $2.53 | 2,269,444 |
| 2020-01-06 | $2.64 | $2.69 | $2.57 | $2.61 | $2.61 | 1,244,892 |
| 2020-01-03 | $2.74 | $2.74 | $2.60 | $2.66 | $2.66 | 1,810,883 |
| 2020-01-02 | $2.95 | $2.96 | $2.70 | $2.75 | $2.75 | 2,474,266 |
| 2019-12-31 | $2.77 | $2.93 | $2.77 | $2.90 | $2.90 | 1,546,735 |
| 2019-12-30 | $2.77 | $2.87 | $2.73 | $2.81 | $2.81 | 1,144,400 |
| 2019-12-27 | $2.81 | $2.87 | $2.76 | $2.77 | $2.77 | 1,210,979 |
| 2019-12-26 | $2.82 | $2.85 | $2.76 | $2.80 | $2.80 | 2,281,680 |
| 2019-12-24 | $2.90 | $2.90 | $2.77 | $2.79 | $2.79 | 930,994 |
| 2019-12-23 | $2.97 | $2.99 | $2.74 | $2.92 | $2.92 | 1,960,363 |
| 2019-12-20 | $3.07 | $3.13 | $2.91 | $2.95 | $2.95 | 4,492,657 |
| 2019-12-19 | $3.05 | $3.17 | $3.03 | $3.04 | $3.04 | 2,426,169 |
| 2019-12-18 | $3.11 | $3.19 | $3.02 | $3.04 | $3.04 | 1,367,340 |
| 2019-12-17 | $3.25 | $3.29 | $3.11 | $3.11 | $3.11 | 899,688 |
| 2019-12-16 | $3.41 | $3.42 | $3.19 | $3.20 | $3.20 | 1,625,084 |
| 2019-12-13 | $3.52 | $3.55 | $3.36 | $3.40 | $3.40 | 872,987 |
| 2019-12-12 | $3.51 | $3.64 | $3.48 | $3.51 | $3.51 | 1,158,023 |
| 2019-12-11 | $3.73 | $3.74 | $3.49 | $3.51 | $3.51 | 1,250,888 |
| 2019-12-10 | $3.74 | $3.79 | $3.63 | $3.72 | $3.72 | 1,542,953 |
| 2019-12-09 | $3.70 | $3.80 | $3.58 | $3.79 | $3.79 | 2,285,646 |
| 2019-12-06 | $3.34 | $3.63 | $3.34 | $3.62 | $3.62 | 1,720,921 |
| 2019-12-05 | $3.22 | $3.39 | $3.19 | $3.33 | $3.33 | 1,538,035 |
| 2019-12-04 | $3.13 | $3.23 | $3.09 | $3.21 | $3.21 | 1,522,410 |
| 2019-12-03 | $3.04 | $3.24 | $3.02 | $3.13 | $3.13 | 2,294,959 |
| 2019-12-02 | $3.20 | $3.26 | $3.02 | $3.05 | $3.05 | 2,693,766 |
| 2019-11-29 | $3.10 | $3.28 | $3.05 | $3.20 | $3.20 | 1,190,145 |
| 2019-11-27 | $3.09 | $3.24 | $3.08 | $3.10 | $3.10 | 1,526,401 |
| 2019-11-26 | $3.35 | $3.35 | $3.06 | $3.07 | $3.07 | 1,997,428 |
| 2019-11-25 | $3.16 | $3.38 | $3.13 | $3.37 | $3.37 | 1,937,036 |
| 2019-11-22 | $3.19 | $3.23 | $3.08 | $3.16 | $3.16 | 1,092,135 |
| 2019-11-21 | $3.20 | $3.27 | $3.16 | $3.17 | $3.17 | 995,538 |
| 2019-11-20 | $3.16 | $3.22 | $3.13 | $3.20 | $3.20 | 1,400,283 |
| 2019-11-19 | $3.06 | $3.26 | $3.06 | $3.18 | $3.18 | 1,455,006 |
| 2019-11-18 | $3.14 | $3.28 | $3.04 | $3.06 | $3.06 | 1,722,844 |
| 2019-11-15 | $2.90 | $3.18 | $2.89 | $3.14 | $3.14 | 2,079,884 |
| 2019-11-14 | $2.83 | $3.02 | $2.79 | $2.87 | $2.87 | 2,119,344 |
| 2019-11-13 | $2.85 | $3.01 | $2.83 | $2.86 | $2.86 | 1,511,939 |
| 2019-11-12 | $2.83 | $2.91 | $2.77 | $2.90 | $2.90 | 1,571,986 |
| 2019-11-11 | $2.82 | $2.83 | $2.69 | $2.81 | $2.81 | 2,107,030 |
| 2019-11-08 | $2.85 | $2.93 | $2.78 | $2.82 | $2.82 | 1,706,876 |
| 2019-11-07 | $2.99 | $3.05 | $2.84 | $2.84 | $2.84 | 1,643,493 |
| 2019-11-06 | $2.98 | $3.05 | $2.85 | $2.92 | $2.92 | 2,675,369 |
| 2019-11-05 | $3.12 | $3.12 | $2.96 | $2.97 | $2.97 | 2,924,354 |
| 2019-11-04 | $3.28 | $3.32 | $3.03 | $3.11 | $3.11 | 2,076,356 |
| 2019-11-01 | $3.55 | $3.61 | $3.15 | $3.20 | $3.20 | 3,115,853 |
| 2019-10-31 | $3.78 | $3.79 | $3.49 | $3.54 | $3.54 | 3,796,806 |
| 2019-10-30 | $4.25 | $4.50 | $3.69 | $3.82 | $3.82 | 5,136,343 |
| 2019-10-29 | $4.59 | $4.68 | $4.43 | $4.58 | $4.58 | 2,862,610 |
| 2019-10-28 | $4.52 | $4.65 | $4.49 | $4.60 | $4.60 | 1,585,314 |
| 2019-10-25 | $4.25 | $4.51 | $4.09 | $4.47 | $4.47 | 2,158,119 |
| 2019-10-24 | $4.48 | $4.49 | $4.26 | $4.28 | $4.28 | 3,528,222 |
| 2019-10-23 | $4.46 | $4.55 | $4.42 | $4.47 | $4.47 | 3,202,404 |
| 2019-10-22 | $4.29 | $4.49 | $4.27 | $4.46 | $4.46 | 1,916,760 |
| 2019-10-21 | $4.24 | $4.31 | $4.15 | $4.28 | $4.28 | 1,667,104 |
| 2019-10-18 | $4.22 | $4.30 | $3.92 | $4.17 | $4.17 | 2,657,406 |
| 2019-10-17 | $4.28 | $4.33 | $4.22 | $4.31 | $4.31 | 1,440,822 |
| 2019-10-16 | $4.04 | $4.27 | $4.01 | $4.23 | $4.23 | 2,285,926 |
| 2019-10-15 | $4.09 | $4.17 | $4.03 | $4.05 | $4.05 | 1,206,959 |
| 2019-10-14 | $4.00 | $4.11 | $3.87 | $4.07 | $4.07 | 1,516,277 |
| 2019-10-11 | $3.97 | $4.13 | $3.93 | $4.06 | $4.06 | 1,469,867 |
| 2019-10-10 | $4.00 | $4.14 | $3.86 | $3.93 | $3.93 | 1,699,165 |
| 2019-10-09 | $3.89 | $4.04 | $3.85 | $4.01 | $4.01 | 1,178,794 |
| 2019-10-08 | $3.84 | $3.92 | $3.74 | $3.86 | $3.86 | 1,899,833 |
| 2019-10-07 | $3.80 | $4.12 | $3.75 | $3.88 | $3.88 | 3,993,860 |
| 2019-10-04 | $3.76 | $3.85 | $3.71 | $3.83 | $3.83 | 1,288,745 |
| 2019-10-03 | $3.59 | $3.83 | $3.59 | $3.82 | $3.82 | 2,121,572 |
| 2019-10-02 | $3.70 | $3.73 | $3.57 | $3.62 | $3.62 | 1,618,503 |
| 2019-10-01 | $3.61 | $3.74 | $3.54 | $3.73 | $3.73 | 1,552,658 |
| 2019-09-30 | $3.63 | $3.64 | $3.53 | $3.60 | $3.60 | 1,262,049 |
| 2019-09-27 | $3.52 | $3.69 | $3.45 | $3.65 | $3.65 | 1,305,442 |
| 2019-09-26 | $3.64 | $3.70 | $3.47 | $3.51 | $3.51 | 1,441,237 |
| 2019-09-25 | $3.57 | $3.70 | $3.52 | $3.62 | $3.62 | 1,267,552 |
| 2019-09-24 | $3.79 | $3.81 | $3.53 | $3.57 | $3.57 | 2,421,205 |
| 2019-09-23 | $3.72 | $3.80 | $3.68 | $3.78 | $3.78 | 2,050,543 |
| 2019-09-20 | $3.56 | $3.80 | $3.52 | $3.74 | $3.74 | 5,297,591 |
| 2019-09-19 | $3.59 | $3.67 | $3.48 | $3.55 | $3.55 | 2,174,121 |
| 2019-09-18 | $3.60 | $3.69 | $3.46 | $3.58 | $3.58 | 3,145,547 |
| 2019-09-17 | $3.83 | $3.85 | $3.59 | $3.62 | $3.62 | 2,312,756 |
| 2019-09-16 | $3.71 | $3.90 | $3.56 | $3.89 | $3.89 | 2,404,814 |
| 2019-09-13 | $3.80 | $3.95 | $3.67 | $3.69 | $3.69 | 4,535,843 |
| 2019-09-12 | $3.66 | $3.83 | $3.45 | $3.78 | $3.78 | 4,344,433 |
| 2019-09-11 | $3.33 | $3.67 | $3.33 | $3.66 | $3.66 | 5,376,453 |
| 2019-09-10 | $3.29 | $3.48 | $3.18 | $3.30 | $3.30 | 5,210,502 |
| 2019-09-09 | $2.98 | $3.37 | $2.95 | $3.34 | $3.34 | 4,071,625 |
| 2019-09-06 | $2.87 | $3.02 | $2.74 | $2.98 | $2.98 | 2,360,561 |
| 2019-09-05 | $2.73 | $2.91 | $2.63 | $2.85 | $2.85 | 3,176,780 |
| 2019-09-04 | $2.55 | $2.72 | $2.50 | $2.71 | $2.71 | 3,504,274 |
| 2019-09-03 | $2.43 | $2.55 | $2.34 | $2.51 | $2.51 | 2,484,692 |
| 2019-08-30 | $2.36 | $2.57 | $2.30 | $2.49 | $2.49 | 4,229,169 |
| 2019-08-29 | $2.16 | $2.21 | $2.12 | $2.16 | $2.16 | 2,291,393 |
| 2019-08-28 | $1.82 | $2.15 | $1.82 | $2.14 | $2.14 | 3,414,608 |
| 2019-08-27 | $1.87 | $1.90 | $1.79 | $1.81 | $1.81 | 2,165,222 |
| 2019-08-26 | $1.93 | $1.95 | $1.84 | $1.86 | $1.86 | 1,237,955 |
| 2019-08-23 | $1.95 | $1.96 | $1.88 | $1.88 | $1.88 | 1,929,690 |
| 2019-08-22 | $2.01 | $2.03 | $1.91 | $1.95 | $1.95 | 1,849,150 |
| 2019-08-21 | $2.04 | $2.10 | $1.94 | $2.00 | $2.00 | 1,991,150 |
| 2019-08-20 | $2.07 | $2.13 | $1.88 | $2.01 | $2.01 | 2,086,516 |
| 2019-08-19 | $2.11 | $2.21 | $2.06 | $2.10 | $2.10 | 1,648,250 |
| 2019-08-16 | $2.07 | $2.15 | $2.07 | $2.10 | $2.10 | 1,061,191 |
| 2019-08-15 | $2.11 | $2.15 | $2.03 | $2.06 | $2.06 | 1,698,348 |
| 2019-08-14 | $2.20 | $2.23 | $2.07 | $2.11 | $2.11 | 2,008,008 |
| 2019-08-13 | $2.15 | $2.36 | $2.14 | $2.27 | $2.27 | 2,384,351 |
| 2019-08-12 | $2.42 | $2.44 | $2.13 | $2.17 | $2.17 | 1,857,831 |
| 2019-08-09 | $2.29 | $2.45 | $2.27 | $2.44 | $2.44 | 2,620,902 |
| 2019-08-08 | $2.23 | $2.35 | $2.20 | $2.28 | $2.28 | 2,916,388 |
| 2019-08-07 | $2.17 | $2.23 | $2.08 | $2.21 | $2.21 | 2,714,354 |
| 2019-08-06 | $1.89 | $2.20 | $1.89 | $2.19 | $2.19 | 5,669,275 |
| 2019-08-05 | $1.89 | $1.94 | $1.81 | $1.91 | $1.91 | 2,741,506 |
| 2019-08-02 | $2.00 | $2.06 | $1.92 | $1.94 | $1.94 | 2,695,000 |
| 2019-08-01 | $2.04 | $2.09 | $1.97 | $2.00 | $2.00 | 2,685,634 |
| 2019-07-31 | $2.07 | $2.17 | $2.03 | $2.05 | $2.05 | 1,925,582 |
| 2019-07-30 | $2.10 | $2.10 | $2.01 | $2.07 | $2.07 | 1,314,871 |
| 2019-07-29 | $2.14 | $2.20 | $2.07 | $2.12 | $2.12 | 1,103,293 |
| 2019-07-26 | $2.04 | $2.16 | $2.02 | $2.15 | $2.15 | 2,755,221 |
| 2019-07-25 | $2.08 | $2.09 | $1.99 | $2.03 | $2.03 | 2,339,060 |
| 2019-07-24 | $2.02 | $2.16 | $2.02 | $2.09 | $2.09 | 1,767,498 |
| 2019-07-23 | $2.10 | $2.12 | $2.00 | $2.01 | $2.01 | 2,133,411 |
| 2019-07-22 | $2.23 | $2.26 | $2.07 | $2.07 | $2.07 | 2,682,233 |
| 2019-07-19 | $2.26 | $2.26 | $2.18 | $2.19 | $2.19 | 1,670,347 |
| 2019-07-18 | $2.10 | $2.31 | $2.03 | $2.27 | $2.27 | 3,537,306 |
| 2019-07-17 | $2.31 | $2.35 | $2.09 | $2.11 | $2.11 | 7,693,875 |
| 2019-07-16 | $2.37 | $2.40 | $2.27 | $2.33 | $2.33 | 3,291,537 |
| 2019-07-15 | $2.45 | $2.52 | $2.36 | $2.40 | $2.40 | 1,403,590 |
| 2019-07-12 | $2.46 | $2.51 | $2.35 | $2.45 | $2.45 | 2,085,331 |
| 2019-07-11 | $2.61 | $2.63 | $2.37 | $2.41 | $2.41 | 2,670,763 |
| 2019-07-10 | $2.62 | $2.65 | $2.57 | $2.60 | $2.60 | 608,185 |
| 2019-07-09 | $2.78 | $2.80 | $2.51 | $2.62 | $2.62 | 2,011,892 |
| 2019-07-08 | $2.80 | $2.83 | $2.76 | $2.79 | $2.79 | 888,552 |
| 2019-07-05 | $2.70 | $2.83 | $2.66 | $2.83 | $2.83 | 1,103,822 |
| 2019-07-03 | $2.73 | $2.82 | $2.72 | $2.73 | $2.73 | 979,077 |
| 2019-07-02 | $2.70 | $2.74 | $2.63 | $2.73 | $2.73 | 1,343,661 |
| 2019-07-01 | $2.67 | $2.74 | $2.63 | $2.69 | $2.69 | 1,282,276 |
| 2019-06-28 | $2.57 | $2.68 | $2.57 | $2.67 | $2.67 | 1,650,537 |
| 2019-06-27 | $2.57 | $2.62 | $2.53 | $2.58 | $2.58 | 1,261,986 |
| 2019-06-26 | $2.61 | $2.66 | $2.50 | $2.56 | $2.56 | 1,777,189 |
| 2019-06-25 | $2.59 | $2.70 | $2.54 | $2.60 | $2.60 | 2,219,778 |
| 2019-06-24 | $2.71 | $2.72 | $2.51 | $2.57 | $2.57 | 2,263,922 |
| 2019-06-21 | $2.49 | $2.74 | $2.40 | $2.71 | $2.71 | 7,776,835 |
| 2019-06-20 | $2.65 | $2.71 | $2.48 | $2.50 | $2.50 | 3,032,203 |
| 2019-06-19 | $2.61 | $2.66 | $2.51 | $2.61 | $2.61 | 3,007,685 |
| 2019-06-18 | $2.73 | $2.77 | $2.58 | $2.59 | $2.59 | 1,947,836 |
| 2019-06-17 | $2.61 | $2.72 | $2.51 | $2.70 | $2.70 | 1,971,826 |
| 2019-06-14 | $2.74 | $2.74 | $2.58 | $2.60 | $2.60 | 1,328,140 |
| 2019-06-13 | $2.73 | $2.77 | $2.66 | $2.74 | $2.74 | 1,183,036 |
| 2019-06-12 | $2.71 | $2.74 | $2.58 | $2.71 | $2.71 | 2,040,103 |
| 2019-06-11 | $2.82 | $2.90 | $2.67 | $2.73 | $2.73 | 2,493,274 |
| 2019-06-10 | $2.76 | $2.89 | $2.74 | $2.80 | $2.80 | 1,379,659 |
| 2019-06-07 | $2.74 | $2.81 | $2.69 | $2.73 | $2.73 | 894,886 |
| 2019-06-06 | $2.71 | $2.80 | $2.58 | $2.71 | $2.71 | 1,769,916 |
| 2019-06-05 | $2.98 | $2.98 | $2.66 | $2.70 | $2.70 | 2,680,836 |
| 2019-06-04 | $2.82 | $2.98 | $2.82 | $2.94 | $2.94 | 1,815,656 |
| 2019-06-03 | $2.62 | $2.81 | $2.56 | $2.80 | $2.80 | 3,468,423 |
| 2019-05-31 | $2.77 | $2.80 | $2.63 | $2.66 | $2.66 | 2,369,377 |
| 2019-05-30 | $2.96 | $3.03 | $2.73 | $2.81 | $2.81 | 2,177,691 |
| 2019-05-29 | $3.05 | $3.06 | $2.90 | $2.93 | $2.93 | 2,914,836 |
| 2019-05-28 | $3.15 | $3.20 | $3.01 | $3.07 | $3.07 | 1,929,615 |
| 2019-05-24 | $3.23 | $3.27 | $3.10 | $3.14 | $3.14 | 1,387,821 |
| 2019-05-23 | $3.33 | $3.37 | $3.16 | $3.22 | $3.22 | 1,568,175 |
| 2019-05-22 | $3.33 | $3.41 | $3.21 | $3.40 | $3.40 | 1,365,042 |
| 2019-05-21 | $3.31 | $3.40 | $3.27 | $3.37 | $3.37 | 2,103,213 |
| 2019-05-20 | $3.16 | $3.29 | $3.12 | $3.28 | $3.28 | 1,236,475 |
| 2019-05-17 | $3.21 | $3.31 | $3.18 | $3.18 | $3.18 | 1,416,506 |
| 2019-05-16 | $3.33 | $3.41 | $3.23 | $3.26 | $3.26 | 897,905 |
| 2019-05-15 | $3.30 | $3.37 | $3.26 | $3.33 | $3.33 | 759,114 |
| 2019-05-14 | $3.28 | $3.42 | $3.25 | $3.33 | $3.33 | 834,226 |
| 2019-05-13 | $3.38 | $3.39 | $3.18 | $3.26 | $3.26 | 2,438,110 |
| 2019-05-10 | $3.46 | $3.58 | $3.31 | $3.45 | $3.45 | 1,185,387 |
| 2019-05-09 | $3.42 | $3.51 | $3.31 | $3.48 | $3.48 | 1,482,654 |
| 2019-05-08 | $3.36 | $3.58 | $3.35 | $3.46 | $3.46 | 2,533,762 |
| 2019-05-07 | $3.42 | $3.52 | $3.12 | $3.15 | $3.15 | 2,256,786 |
| 2019-05-06 | $3.29 | $3.51 | $3.26 | $3.47 | $3.47 | 2,567,560 |
| 2019-05-03 | $3.19 | $3.41 | $3.19 | $3.37 | $3.37 | 1,186,109 |
| 2019-05-02 | $3.44 | $3.44 | $3.09 | $3.18 | $3.18 | 2,240,485 |
| 2019-05-01 | $3.22 | $3.64 | $3.05 | $3.45 | $3.45 | 2,791,609 |
| 2019-04-30 | $3.55 | $3.65 | $3.34 | $3.44 | $3.44 | 2,265,611 |
| 2019-04-29 | $3.64 | $3.81 | $3.39 | $3.51 | $3.51 | 2,348,549 |
| 2019-04-26 | $3.62 | $3.72 | $3.49 | $3.67 | $3.67 | 1,495,418 |
| 2019-04-25 | $3.48 | $3.69 | $3.42 | $3.62 | $3.62 | 1,643,359 |
| 2019-04-24 | $3.37 | $3.58 | $3.35 | $3.51 | $3.51 | 1,976,885 |
| 2019-04-23 | $3.15 | $3.51 | $3.15 | $3.35 | $3.35 | 2,133,852 |
| 2019-04-22 | $3.26 | $3.39 | $3.13 | $3.17 | $3.17 | 2,039,090 |
| 2019-04-18 | $3.15 | $3.30 | $3.11 | $3.26 | $3.26 | 1,731,857 |
| 2019-04-17 | $3.21 | $3.30 | $2.93 | $3.16 | $3.16 | 3,630,492 |
| 2019-04-16 | $3.43 | $3.43 | $3.05 | $3.20 | $3.20 | 3,386,303 |
| 2019-04-15 | $3.41 | $3.48 | $3.35 | $3.39 | $3.39 | 1,348,476 |
| 2019-04-12 | $3.62 | $3.67 | $3.39 | $3.41 | $3.41 | 2,075,646 |
| 2019-04-11 | $3.69 | $3.69 | $3.54 | $3.57 | $3.57 | 1,731,632 |
| 2019-04-10 | $3.65 | $3.73 | $3.60 | $3.69 | $3.69 | 1,506,374 |
| 2019-04-09 | $3.67 | $3.77 | $3.62 | $3.68 | $3.68 | 1,379,595 |
| 2019-04-08 | $3.72 | $3.73 | $3.64 | $3.69 | $3.69 | 1,046,163 |
| 2019-04-05 | $3.74 | $3.89 | $3.69 | $3.74 | $3.74 | 1,453,186 |
| 2019-04-04 | $3.73 | $3.73 | $3.64 | $3.70 | $3.70 | 2,265,949 |
| 2019-04-03 | $3.73 | $3.80 | $3.66 | $3.73 | $3.73 | 1,359,916 |
| 2019-04-02 | $3.85 | $3.91 | $3.61 | $3.70 | $3.70 | 1,577,270 |
| 2019-04-01 | $3.78 | $4.03 | $3.77 | $3.85 | $3.85 | 2,371,181 |
| 2019-03-29 | $3.85 | $3.90 | $3.71 | $3.73 | $3.73 | 1,909,501 |
| 2019-03-28 | $3.93 | $4.01 | $3.78 | $3.83 | $3.83 | 1,498,233 |
| 2019-03-27 | $4.11 | $4.16 | $3.86 | $3.90 | $3.90 | 1,994,209 |
| 2019-03-26 | $4.21 | $4.26 | $4.04 | $4.12 | $4.12 | 2,100,850 |
| 2019-03-25 | $4.32 | $4.35 | $4.10 | $4.20 | $4.20 | 1,670,810 |
| 2019-03-22 | $4.56 | $4.62 | $4.31 | $4.32 | $4.32 | 2,279,948 |
| 2019-03-21 | $4.49 | $4.61 | $4.40 | $4.59 | $4.59 | 1,499,321 |
| 2019-03-20 | $4.42 | $4.61 | $4.39 | $4.50 | $4.50 | 2,106,833 |
| 2019-03-19 | $4.32 | $4.45 | $3.90 | $4.42 | $4.42 | 3,867,985 |
| 2019-03-18 | $4.29 | $4.46 | $4.28 | $4.32 | $4.32 | 2,320,365 |
| 2019-03-15 | $4.57 | $4.59 | $4.06 | $4.31 | $4.31 | 9,005,077 |
| 2019-03-14 | $4.76 | $4.83 | $4.50 | $4.60 | $4.60 | 1,911,333 |
| 2019-03-13 | $4.66 | $4.79 | $4.62 | $4.77 | $4.77 | 1,644,711 |
| 2019-03-12 | $4.65 | $4.75 | $4.54 | $4.63 | $4.63 | 938,136 |
| 2019-03-11 | $4.65 | $4.69 | $4.50 | $4.65 | $4.65 | 1,355,337 |
| 2019-03-08 | $4.78 | $4.81 | $4.57 | $4.64 | $4.64 | 2,663,799 |
| 2019-03-07 | $4.88 | $5.00 | $4.75 | $4.84 | $4.84 | 1,838,181 |
| 2019-03-06 | $5.11 | $5.19 | $4.84 | $4.86 | $4.86 | 2,074,103 |
| 2019-03-05 | $5.04 | $5.35 | $5.00 | $5.13 | $5.13 | 2,688,335 |
| 2019-03-04 | $5.01 | $5.13 | $4.82 | $5.03 | $5.03 | 2,927,684 |
| 2019-03-01 | $4.99 | $5.11 | $4.92 | $4.99 | $4.99 | 3,825,408 |
| 2019-02-28 | $4.61 | $5.02 | $4.56 | $4.95 | $4.95 | 6,491,714 |
| 2019-02-27 | $4.76 | $4.77 | $4.48 | $4.60 | $4.60 | 2,032,518 |
| 2019-02-26 | $4.82 | $4.90 | $4.67 | $4.77 | $4.77 | 2,876,274 |
| 2019-02-25 | $4.55 | $4.93 | $4.55 | $4.83 | $4.83 | 4,240,887 |
| 2019-02-22 | $4.50 | $4.59 | $4.18 | $4.50 | $4.50 | 3,066,153 |
| 2019-02-21 | $4.70 | $5.00 | $4.35 | $4.49 | $4.49 | 6,217,595 |
| 2019-02-20 | $4.01 | $4.10 | $3.95 | $4.07 | $4.07 | 1,340,241 |
| 2019-02-19 | $3.96 | $4.08 | $3.93 | $3.98 | $3.98 | 791,864 |
| 2019-02-15 | $3.89 | $4.03 | $3.89 | $3.95 | $3.95 | 922,853 |
| 2019-02-14 | $3.84 | $3.89 | $3.75 | $3.86 | $3.86 | 963,825 |
| 2019-02-13 | $3.79 | $3.93 | $3.76 | $3.85 | $3.85 | 896,583 |
| 2019-02-12 | $3.96 | $3.96 | $3.74 | $3.74 | $3.74 | 1,214,816 |
| 2019-02-11 | $3.69 | $3.98 | $3.62 | $3.90 | $3.90 | 1,887,087 |
| 2019-02-08 | $4.03 | $4.05 | $3.53 | $3.70 | $3.70 | 2,537,742 |
| 2019-02-07 | $3.86 | $4.12 | $3.86 | $4.08 | $4.08 | 2,225,022 |
| 2019-02-06 | $3.85 | $3.89 | $3.77 | $3.89 | $3.89 | 692,532 |
| 2019-02-05 | $3.88 | $3.93 | $3.75 | $3.85 | $3.85 | 1,096,438 |
| 2019-02-04 | $3.81 | $3.94 | $3.76 | $3.83 | $3.83 | 1,179,761 |
| 2019-02-01 | $3.92 | $3.95 | $3.71 | $3.80 | $3.80 | 2,262,273 |
| 2019-01-31 | $3.76 | $3.97 | $3.74 | $3.94 | $3.94 | 1,122,667 |
| 2019-01-30 | $3.72 | $3.82 | $3.63 | $3.76 | $3.76 | 1,183,614 |
| 2019-01-29 | $3.67 | $3.73 | $3.52 | $3.67 | $3.67 | 1,063,820 |
| 2019-01-28 | $3.76 | $3.76 | $3.54 | $3.60 | $3.60 | 1,719,150 |
| 2019-01-25 | $3.87 | $3.90 | $3.71 | $3.74 | $3.74 | 1,115,343 |
| 2019-01-24 | $3.71 | $3.84 | $3.69 | $3.79 | $3.79 | 1,258,047 |
| 2019-01-23 | $3.81 | $3.87 | $3.68 | $3.71 | $3.71 | 2,558,542 |
| 2019-01-22 | $4.00 | $4.03 | $3.81 | $3.83 | $3.83 | 2,002,626 |
| 2019-01-18 | $4.08 | $4.15 | $3.94 | $4.05 | $4.05 | 1,530,304 |
| 2019-01-17 | $3.96 | $4.21 | $3.96 | $4.07 | $4.07 | 2,258,088 |
| 2019-01-16 | $4.01 | $4.29 | $3.94 | $3.99 | $3.99 | 4,572,751 |
| 2019-01-15 | $3.68 | $4.13 | $3.68 | $3.97 | $3.97 | 2,761,823 |
| 2019-01-14 | $3.74 | $3.82 | $3.65 | $3.69 | $3.69 | 900,859 |
| 2019-01-11 | $3.73 | $3.83 | $3.59 | $3.76 | $3.76 | 1,303,080 |
| 2019-01-10 | $3.55 | $3.76 | $3.54 | $3.73 | $3.73 | 1,209,482 |
| 2019-01-09 | $3.57 | $3.61 | $3.46 | $3.59 | $3.59 | 1,207,824 |
| 2019-01-08 | $3.44 | $3.57 | $3.42 | $3.53 | $3.53 | 1,528,043 |
| 2019-01-07 | $3.22 | $3.43 | $3.20 | $3.38 | $3.38 | 1,396,911 |
| 2019-01-04 | $3.19 | $3.49 | $3.19 | $3.22 | $3.22 | 2,357,784 |
| 2019-01-03 | $3.17 | $3.24 | $3.01 | $3.14 | $3.14 | 2,419,808 |
| 2019-01-02 | $2.78 | $3.23 | $2.73 | $3.17 | $3.17 | 3,251,487 |
| 2018-12-31 | $2.88 | $2.96 | $2.77 | $2.82 | $2.82 | 1,277,961 |
| 2018-12-28 | $2.94 | $3.00 | $2.75 | $2.87 | $2.87 | 2,160,992 |
| 2018-12-27 | $2.95 | $3.01 | $2.82 | $2.93 | $2.93 | 1,425,240 |
| 2018-12-26 | $2.86 | $3.01 | $2.80 | $3.00 | $3.00 | 2,144,466 |
| 2018-12-24 | $2.85 | $2.97 | $2.82 | $2.83 | $2.83 | 934,803 |
| 2018-12-21 | $2.86 | $3.05 | $2.76 | $2.89 | $2.89 | 8,402,843 |
| 2018-12-20 | $3.07 | $3.15 | $2.81 | $2.86 | $2.86 | 2,994,139 |
| 2018-12-19 | $3.35 | $3.42 | $3.07 | $3.09 | $3.09 | 2,446,197 |
| 2018-12-18 | $3.39 | $3.53 | $3.10 | $3.27 | $3.27 | 3,572,782 |
| 2018-12-17 | $3.65 | $3.68 | $3.37 | $3.39 | $3.39 | 5,122,467 |
| 2018-12-14 | $4.36 | $4.38 | $3.89 | $3.92 | $3.92 | 3,735,702 |
| 2018-12-13 | $4.60 | $4.70 | $4.38 | $4.39 | $4.39 | 1,310,763 |
| 2018-12-12 | $4.57 | $4.73 | $4.50 | $4.59 | $4.59 | 963,556 |
| 2018-12-11 | $4.58 | $4.68 | $4.47 | $4.51 | $4.51 | 1,091,998 |
| 2018-12-10 | $4.61 | $4.61 | $4.26 | $4.52 | $4.52 | 2,258,495 |
| 2018-12-07 | $4.56 | $4.74 | $4.55 | $4.62 | $4.62 | 1,143,929 |
| 2018-12-06 | $4.82 | $4.83 | $4.25 | $4.63 | $4.63 | 2,654,672 |
| 2018-12-04 | $4.98 | $5.06 | $4.83 | $4.90 | $4.90 | 2,627,550 |
| 2018-12-03 | $4.78 | $5.01 | $4.46 | $4.97 | $4.97 | 3,376,695 |
| 2018-11-30 | $4.41 | $4.76 | $4.32 | $4.75 | $4.75 | 3,882,104 |
| 2018-11-29 | $4.00 | $4.47 | $3.99 | $4.44 | $4.44 | 4,272,165 |
| 2018-11-28 | $3.81 | $4.01 | $3.81 | $4.00 | $4.00 | 2,811,874 |
| 2018-11-27 | $3.62 | $3.82 | $3.58 | $3.79 | $3.79 | 1,247,748 |
| 2018-11-26 | $3.65 | $3.78 | $3.59 | $3.64 | $3.64 | 1,206,833 |
| 2018-11-23 | $3.66 | $3.73 | $3.59 | $3.59 | $3.59 | 919,645 |
| 2018-11-21 | $3.60 | $3.76 | $3.56 | $3.70 | $3.70 | 902,805 |
| 2018-11-20 | $3.37 | $3.65 | $3.33 | $3.61 | $3.61 | 1,086,802 |
| 2018-11-19 | $3.63 | $3.87 | $3.41 | $3.46 | $3.46 | 1,574,930 |
| 2018-11-16 | $3.42 | $3.72 | $3.32 | $3.67 | $3.67 | 1,646,036 |
| 2018-11-15 | $3.69 | $3.77 | $3.54 | $3.59 | $3.59 | 1,862,871 |
| 2018-11-14 | $3.80 | $3.88 | $3.58 | $3.70 | $3.70 | 1,528,022 |
| 2018-11-13 | $3.85 | $3.91 | $3.79 | $3.81 | $3.81 | 1,033,300 |
| 2018-11-12 | $3.77 | $3.91 | $3.77 | $3.86 | $3.86 | 1,195,965 |
| 2018-11-09 | $3.80 | $3.90 | $3.68 | $3.79 | $3.79 | 1,384,421 |
| 2018-11-08 | $3.76 | $3.84 | $3.57 | $3.84 | $3.84 | 2,547,815 |
| 2018-11-07 | $3.64 | $3.81 | $3.63 | $3.73 | $3.73 | 1,647,452 |
| 2018-11-06 | $3.45 | $3.65 | $3.44 | $3.64 | $3.64 | 2,054,535 |
| 2018-11-05 | $3.60 | $3.68 | $3.36 | $3.45 | $3.45 | 2,337,821 |
| 2018-11-02 | $3.37 | $3.67 | $3.34 | $3.60 | $3.60 | 3,655,239 |
| 2018-11-01 | $3.20 | $3.36 | $3.16 | $3.34 | $3.34 | 3,672,695 |
| 2018-10-31 | $2.87 | $3.25 | $2.85 | $3.16 | $3.16 | 3,341,370 |
| 2018-10-30 | $2.67 | $2.94 | $2.50 | $2.81 | $2.81 | 4,013,745 |
| 2018-10-29 | $3.03 | $3.26 | $3.01 | $3.18 | $3.18 | 2,721,715 |
| 2018-10-26 | $2.88 | $3.07 | $2.86 | $3.00 | $3.00 | 2,611,586 |
| 2018-10-25 | $2.78 | $2.97 | $2.78 | $2.97 | $2.97 | 1,638,701 |
| 2018-10-24 | $2.97 | $3.02 | $2.61 | $2.77 | $2.77 | 2,280,217 |
| 2018-10-23 | $2.90 | $2.99 | $2.82 | $2.98 | $2.98 | 1,532,389 |
| 2018-10-22 | $2.95 | $3.03 | $2.86 | $2.95 | $2.95 | 1,276,002 |
| 2018-10-19 | $2.93 | $3.01 | $2.90 | $2.95 | $2.95 | 1,429,687 |
| 2018-10-18 | $2.85 | $3.04 | $2.85 | $2.94 | $2.94 | 1,546,985 |
| 2018-10-17 | $2.77 | $2.90 | $2.74 | $2.89 | $2.89 | 976,658 |
| 2018-10-16 | $2.65 | $2.82 | $2.64 | $2.81 | $2.81 | 1,577,701 |
| 2018-10-15 | $2.60 | $2.68 | $2.48 | $2.64 | $2.64 | 2,172,040 |
| 2018-10-12 | $2.74 | $2.77 | $2.56 | $2.62 | $2.62 | 1,801,026 |
| 2018-10-11 | $2.79 | $2.88 | $2.58 | $2.66 | $2.66 | 2,636,155 |
| 2018-10-10 | $3.01 | $3.13 | $2.75 | $2.80 | $2.80 | 2,485,025 |
| 2018-10-09 | $2.85 | $3.10 | $2.81 | $2.98 | $2.98 | 2,048,024 |
| 2018-10-08 | $2.80 | $2.88 | $2.73 | $2.83 | $2.83 | 1,704,555 |
| 2018-10-05 | $2.66 | $2.83 | $2.66 | $2.80 | $2.80 | 2,259,273 |
| 2018-10-04 | $2.75 | $2.77 | $2.62 | $2.67 | $2.67 | 2,727,645 |
| 2018-10-03 | $3.00 | $3.00 | $2.68 | $2.70 | $2.70 | 4,731,878 |
| 2018-10-02 | $3.23 | $3.28 | $2.93 | $2.96 | $2.96 | 3,322,037 |
| 2018-10-01 | $3.49 | $3.56 | $3.17 | $3.21 | $3.21 | 2,438,016 |
| 2018-09-28 | $3.50 | $3.59 | $3.43 | $3.46 | $3.46 | 1,227,411 |
| 2018-09-27 | $3.49 | $3.65 | $3.48 | $3.50 | $3.50 | 2,259,943 |
| 2018-09-26 | $3.45 | $3.56 | $3.38 | $3.47 | $3.47 | 2,318,246 |
| 2018-09-25 | $3.49 | $3.52 | $3.39 | $3.41 | $3.41 | 1,314,722 |
| 2018-09-24 | $3.42 | $3.51 | $3.34 | $3.49 | $3.49 | 1,743,531 |
| 2018-09-21 | $3.54 | $3.61 | $3.38 | $3.41 | $3.41 | 4,222,178 |
| 2018-09-20 | $3.40 | $3.63 | $3.40 | $3.59 | $3.59 | 1,756,356 |
| 2018-09-19 | $3.39 | $3.50 | $3.38 | $3.40 | $3.40 | 1,381,052 |
| 2018-09-18 | $3.25 | $3.40 | $3.25 | $3.39 | $3.39 | 2,947,996 |
| 2018-09-17 | $3.28 | $3.32 | $3.22 | $3.27 | $3.27 | 1,812,158 |
| 2018-09-14 | $3.32 | $3.41 | $3.28 | $3.30 | $3.30 | 1,703,874 |
| 2018-09-13 | $3.27 | $3.39 | $3.27 | $3.33 | $3.33 | 1,154,375 |
| 2018-09-12 | $3.19 | $3.31 | $3.11 | $3.27 | $3.27 | 2,450,425 |
| 2018-09-11 | $3.15 | $3.22 | $3.11 | $3.20 | $3.20 | 1,312,812 |
| 2018-09-10 | $3.30 | $3.34 | $2.97 | $3.18 | $3.18 | 3,404,979 |
| 2018-09-07 | $3.25 | $3.35 | $3.23 | $3.30 | $3.30 | 1,863,778 |
| 2018-09-06 | $3.62 | $3.62 | $3.23 | $3.26 | $3.26 | 2,440,103 |
| 2018-09-05 | $3.58 | $3.67 | $3.52 | $3.61 | $3.61 | 1,359,859 |
| 2018-09-04 | $3.85 | $3.85 | $3.48 | $3.54 | $3.54 | 2,622,891 |
| 2018-08-31 | $3.62 | $3.90 | $3.60 | $3.88 | $3.88 | 2,255,085 |
| 2018-08-30 | $3.62 | $3.69 | $3.55 | $3.64 | $3.64 | 1,208,606 |
| 2018-08-29 | $3.56 | $3.68 | $3.51 | $3.65 | $3.65 | 1,295,627 |
| 2018-08-28 | $3.66 | $3.66 | $3.52 | $3.57 | $3.57 | 1,302,656 |
| 2018-08-27 | $3.55 | $3.72 | $3.50 | $3.63 | $3.63 | 2,478,465 |
| 2018-08-24 | $3.57 | $3.61 | $3.49 | $3.56 | $3.56 | 1,131,785 |
| 2018-08-23 | $3.57 | $3.62 | $3.44 | $3.55 | $3.55 | 1,663,922 |
| 2018-08-22 | $3.45 | $3.64 | $3.41 | $3.60 | $3.60 | 2,038,555 |
| 2018-08-21 | $3.62 | $3.73 | $3.41 | $3.47 | $3.47 | 2,661,759 |
| 2018-08-20 | $3.42 | $3.62 | $3.40 | $3.52 | $3.52 | 2,941,419 |
| 2018-08-17 | $3.36 | $3.44 | $3.25 | $3.41 | $3.41 | 1,909,524 |
| 2018-08-16 | $3.21 | $3.36 | $3.08 | $3.35 | $3.35 | 2,479,701 |
| 2018-08-15 | $3.29 | $3.44 | $3.17 | $3.21 | $3.21 | 2,721,249 |
| 2018-08-14 | $3.09 | $3.24 | $3.04 | $3.23 | $3.23 | 1,896,919 |
| 2018-08-13 | $3.12 | $3.18 | $3.08 | $3.15 | $3.15 | 1,311,772 |
| 2018-08-10 | $3.03 | $3.10 | $2.99 | $3.09 | $3.09 | 1,217,256 |
| 2018-08-09 | $3.01 | $3.14 | $2.98 | $3.05 | $3.05 | 1,155,811 |
| 2018-08-08 | $3.05 | $3.09 | $2.97 | $3.02 | $3.02 | 1,704,970 |
| 2018-08-07 | $3.30 | $3.37 | $3.03 | $3.05 | $3.05 | 2,300,364 |
| 2018-08-06 | $3.24 | $3.42 | $3.19 | $3.32 | $3.32 | 2,523,457 |
| 2018-08-03 | $3.14 | $3.27 | $3.08 | $3.22 | $3.22 | 2,131,184 |
| 2018-08-02 | $3.09 | $3.20 | $3.05 | $3.11 | $3.11 | 1,530,250 |
| 2018-08-01 | $3.34 | $3.36 | $3.07 | $3.11 | $3.11 | 3,267,405 |
| 2018-07-31 | $3.35 | $3.47 | $3.26 | $3.34 | $3.34 | 2,796,315 |
| 2018-07-30 | $3.11 | $3.37 | $3.10 | $3.35 | $3.35 | 2,667,823 |
| 2018-07-27 | $3.32 | $3.45 | $2.95 | $3.12 | $3.12 | 4,533,499 |
| 2018-07-26 | $3.06 | $3.44 | $3.02 | $3.28 | $3.28 | 6,031,024 |
| 2018-07-25 | $3.08 | $3.14 | $3.00 | $3.05 | $3.05 | 2,743,617 |
| 2018-07-24 | $3.09 | $3.15 | $2.98 | $3.05 | $3.05 | 2,780,627 |
| 2018-07-23 | $2.93 | $3.18 | $2.88 | $3.09 | $3.09 | 4,800,530 |
| 2018-07-20 | $2.78 | $2.79 | $2.69 | $2.71 | $2.71 | 2,310,002 |
| 2018-07-19 | $2.76 | $2.79 | $2.69 | $2.77 | $2.77 | 1,595,114 |
| 2018-07-18 | $2.77 | $2.79 | $2.68 | $2.76 | $2.76 | 2,994,554 |
| 2018-07-17 | $2.70 | $2.79 | $2.66 | $2.75 | $2.75 | 4,306,468 |
| 2018-07-16 | $2.87 | $2.88 | $2.66 | $2.69 | $2.69 | 2,873,437 |
| 2018-07-13 | $2.92 | $2.95 | $2.85 | $2.86 | $2.86 | 1,617,857 |
| 2018-07-12 | $2.95 | $3.00 | $2.84 | $2.92 | $2.92 | 2,098,651 |
| 2018-07-11 | $2.94 | $2.98 | $2.86 | $2.90 | $2.90 | 2,506,338 |
| 2018-07-10 | $3.10 | $3.20 | $2.88 | $2.97 | $2.97 | 2,974,574 |
| 2018-07-09 | $3.11 | $3.29 | $3.00 | $3.12 | $3.12 | 2,935,596 |
| 2018-07-06 | $3.09 | $3.20 | $3.02 | $3.10 | $3.10 | 2,611,592 |
| 2018-07-05 | $3.07 | $3.17 | $3.07 | $3.16 | $3.16 | 2,089,220 |
| 2018-07-03 | $3.15 | $3.17 | $2.81 | $3.06 | $3.06 | 4,517,103 |
| 2018-07-02 | $3.33 | $3.42 | $3.12 | $3.13 | $3.13 | 3,568,852 |
| 2018-06-29 | $3.71 | $3.71 | $3.28 | $3.32 | $3.32 | 7,779,410 |
| 2018-06-28 | $3.82 | $3.83 | $3.70 | $3.71 | $3.71 | 2,483,468 |
| 2018-06-27 | $4.18 | $4.19 | $3.78 | $3.81 | $3.81 | 2,976,854 |
| 2018-06-26 | $4.03 | $4.25 | $3.92 | $4.22 | $4.22 | 2,616,107 |
| 2018-06-25 | $4.28 | $4.28 | $4.00 | $4.01 | $4.01 | 2,192,175 |
| 2018-06-22 | $4.50 | $4.51 | $4.21 | $4.28 | $4.28 | 2,762,841 |
| 2018-06-21 | $4.60 | $4.63 | $4.44 | $4.46 | $4.46 | 1,259,759 |
| 2018-06-20 | $4.51 | $4.64 | $4.43 | $4.64 | $4.64 | 1,428,093 |
| 2018-06-19 | $4.43 | $4.52 | $4.31 | $4.51 | $4.51 | 1,603,611 |
| 2018-06-18 | $4.35 | $4.62 | $4.31 | $4.49 | $4.49 | 1,878,129 |
| 2018-06-15 | $4.34 | $4.43 | $4.30 | $4.41 | $4.41 | 4,765,851 |
| 2018-06-14 | $4.37 | $4.47 | $4.25 | $4.28 | $4.28 | 1,167,419 |
| 2018-06-13 | $4.48 | $4.51 | $4.31 | $4.37 | $4.37 | 1,443,381 |
| 2018-06-12 | $4.44 | $4.53 | $4.37 | $4.45 | $4.45 | 1,899,211 |
| 2018-06-11 | $4.27 | $4.70 | $4.27 | $4.45 | $4.45 | 2,936,797 |
| 2018-06-08 | $4.21 | $4.31 | $4.11 | $4.27 | $4.27 | 2,718,432 |
| 2018-06-07 | $3.98 | $4.27 | $3.96 | $4.22 | $4.22 | 2,889,885 |
| 2018-06-06 | $3.98 | $3.99 | $3.75 | $3.98 | $3.98 | 2,354,068 |
| 2018-06-05 | $3.96 | $4.02 | $3.91 | $3.95 | $3.95 | 1,462,460 |
| 2018-06-04 | $4.02 | $4.02 | $3.83 | $3.92 | $3.92 | 2,110,535 |
| 2018-06-01 | $4.12 | $4.19 | $3.95 | $3.97 | $3.97 | 2,309,497 |
| 2018-05-31 | $4.50 | $4.50 | $4.08 | $4.09 | $4.09 | 2,721,647 |
| 2018-05-30 | $4.33 | $4.51 | $4.30 | $4.50 | $4.50 | 1,707,182 |
| 2018-05-29 | $4.32 | $4.33 | $4.16 | $4.30 | $4.30 | 1,893,030 |
| 2018-05-25 | $4.38 | $4.43 | $4.31 | $4.33 | $4.33 | 1,147,968 |
| 2018-05-24 | $4.46 | $4.47 | $4.32 | $4.38 | $4.38 | 1,190,444 |
| 2018-05-23 | $4.47 | $4.60 | $4.39 | $4.46 | $4.46 | 1,236,920 |
| 2018-05-22 | $4.58 | $4.59 | $4.43 | $4.44 | $4.44 | 796,226 |
| 2018-05-21 | $4.59 | $4.64 | $4.55 | $4.58 | $4.58 | 824,168 |
| 2018-05-18 | $4.56 | $4.61 | $4.50 | $4.54 | $4.54 | 1,196,228 |
| 2018-05-17 | $4.45 | $4.57 | $4.41 | $4.54 | $4.54 | 1,401,862 |
| 2018-05-16 | $4.42 | $4.56 | $4.41 | $4.47 | $4.47 | 1,592,055 |
| 2018-05-15 | $4.39 | $4.47 | $4.35 | $4.43 | $4.43 | 1,148,827 |
| 2018-05-14 | $4.35 | $4.52 | $4.35 | $4.42 | $4.42 | 1,496,868 |
| 2018-05-11 | $4.39 | $4.40 | $4.27 | $4.36 | $4.36 | 1,475,030 |
| 2018-05-10 | $4.47 | $4.55 | $4.34 | $4.38 | $4.38 | 2,525,415 |
| 2018-05-09 | $4.55 | $4.58 | $4.38 | $4.43 | $4.43 | 3,105,641 |
| 2018-05-08 | $4.83 | $4.98 | $4.50 | $4.52 | $4.52 | 2,308,193 |
| 2018-05-07 | $4.79 | $5.00 | $4.79 | $4.84 | $4.84 | 1,947,800 |
| 2018-05-04 | $4.74 | $4.98 | $4.72 | $4.78 | $4.78 | 3,530,434 |
| 2018-05-03 | $5.05 | $5.09 | $4.66 | $4.75 | $4.75 | 4,822,211 |
| 2018-05-02 | $4.31 | $5.14 | $4.29 | $5.09 | $5.09 | 13,412,886 |
| 2018-05-01 | $3.81 | $4.00 | $3.74 | $3.97 | $3.97 | 2,439,634 |
| 2018-04-30 | $3.82 | $3.89 | $3.73 | $3.78 | $3.78 | 1,510,605 |
| 2018-04-27 | $3.71 | $3.82 | $3.69 | $3.80 | $3.80 | 1,835,530 |
| 2018-04-26 | $3.88 | $3.99 | $3.70 | $3.71 | $3.71 | 1,941,371 |
| 2018-04-25 | $3.83 | $3.91 | $3.77 | $3.90 | $3.90 | 1,464,835 |
| 2018-04-24 | $3.83 | $3.96 | $3.80 | $3.83 | $3.83 | 1,224,915 |
| 2018-04-23 | $4.00 | $4.04 | $3.80 | $3.81 | $3.81 | 2,123,344 |
| 2018-04-20 | $4.15 | $4.20 | $4.01 | $4.02 | $4.02 | 1,277,407 |
| 2018-04-19 | $4.26 | $4.26 | $4.09 | $4.16 | $4.16 | 1,533,884 |
| 2018-04-18 | $4.21 | $4.38 | $4.21 | $4.28 | $4.28 | 1,705,457 |
| 2018-04-17 | $4.10 | $4.21 | $4.05 | $4.18 | $4.18 | 1,356,150 |
| 2018-04-16 | $4.16 | $4.25 | $4.05 | $4.14 | $4.14 | 1,590,256 |
| 2018-04-13 | $4.09 | $4.25 | $4.06 | $4.16 | $4.16 | 2,161,191 |
| 2018-04-12 | $4.01 | $4.18 | $3.98 | $4.08 | $4.08 | 1,366,504 |
| 2018-04-11 | $4.00 | $4.16 | $3.96 | $4.02 | $4.02 | 1,288,295 |
| 2018-04-10 | $4.14 | $4.19 | $3.99 | $3.99 | $3.99 | 1,750,860 |
| 2018-04-09 | $4.15 | $4.22 | $4.09 | $4.10 | $4.10 | 1,439,557 |
| 2018-04-06 | $4.26 | $4.30 | $4.05 | $4.10 | $4.10 | 1,636,806 |
| 2018-04-05 | $4.09 | $4.33 | $4.00 | $4.27 | $4.27 | 1,905,141 |
| 2018-04-04 | $3.92 | $4.10 | $3.92 | $4.08 | $4.08 | 1,293,763 |
| 2018-04-03 | $3.85 | $4.03 | $3.82 | $4.00 | $4.00 | 2,709,914 |
| 2018-04-02 | $3.97 | $4.05 | $3.77 | $3.84 | $3.84 | 2,632,214 |
| 2018-03-29 | $4.12 | $4.20 | $3.94 | $3.96 | $3.96 | 4,616,597 |
| 2018-03-28 | $4.05 | $4.24 | $4.05 | $4.11 | $4.11 | 1,676,113 |
| 2018-03-27 | $4.19 | $4.19 | $4.03 | $4.05 | $4.05 | 1,680,972 |
| 2018-03-26 | $4.34 | $4.40 | $4.06 | $4.18 | $4.18 | 2,131,556 |
| 2018-03-23 | $4.12 | $4.47 | $4.12 | $4.29 | $4.29 | 3,723,111 |
| 2018-03-22 | $4.22 | $4.28 | $4.08 | $4.11 | $4.11 | 1,742,438 |
| 2018-03-21 | $4.17 | $4.36 | $4.13 | $4.27 | $4.27 | 1,824,138 |
| 2018-03-20 | $4.35 | $4.36 | $4.09 | $4.16 | $4.16 | 1,550,325 |
| 2018-03-19 | $4.31 | $4.35 | $4.19 | $4.33 | $4.33 | 2,411,270 |
| 2018-03-16 | $4.55 | $4.58 | $4.28 | $4.34 | $4.34 | 4,461,970 |
| 2018-03-15 | $4.42 | $4.69 | $4.34 | $4.54 | $4.54 | 3,436,537 |
| 2018-03-14 | $4.49 | $4.53 | $4.30 | $4.43 | $4.43 | 3,931,452 |
| 2018-03-13 | $5.01 | $5.09 | $4.30 | $4.49 | $4.49 | 7,277,085 |
| 2018-03-12 | $4.87 | $5.03 | $4.84 | $4.98 | $4.98 | 2,188,327 |
| 2018-03-09 | $4.95 | $4.96 | $4.83 | $4.87 | $4.87 | 2,257,099 |
| 2018-03-08 | $4.88 | $4.97 | $4.81 | $4.94 | $4.94 | 1,640,960 |
| 2018-03-07 | $4.79 | $4.98 | $4.79 | $4.87 | $4.87 | 2,588,181 |
| 2018-03-06 | $4.74 | $4.98 | $4.72 | $4.85 | $4.85 | 2,808,859 |
| 2018-03-05 | $4.87 | $4.90 | $4.55 | $4.71 | $4.71 | 5,135,208 |
| 2018-03-02 | $4.54 | $4.92 | $4.36 | $4.92 | $4.92 | 4,150,680 |
| 2018-03-01 | $5.07 | $5.10 | $4.20 | $4.58 | $4.58 | 7,045,495 |
| 2018-02-28 | $5.59 | $5.75 | $4.90 | $5.12 | $5.12 | 8,224,313 |
| 2018-02-27 | $5.85 | $6.28 | $5.85 | $6.18 | $6.18 | 3,607,389 |
| 2018-02-26 | $5.81 | $5.89 | $5.67 | $5.79 | $5.79 | 1,548,586 |
| 2018-02-23 | $6.17 | $6.17 | $5.56 | $5.80 | $5.80 | 4,603,336 |
| 2018-02-22 | $6.02 | $6.24 | $6.00 | $6.16 | $6.16 | 2,008,020 |
| 2018-02-21 | $5.88 | $6.13 | $5.85 | $5.98 | $5.98 | 1,469,128 |
| 2018-02-20 | $5.99 | $6.12 | $5.85 | $5.87 | $5.87 | 2,309,001 |
| 2018-02-16 | $5.75 | $6.36 | $5.75 | $6.02 | $6.02 | 6,392,909 |
| 2018-02-15 | $5.53 | $5.74 | $5.44 | $5.73 | $5.73 | 1,717,775 |
| 2018-02-14 | $5.38 | $5.52 | $5.27 | $5.49 | $5.49 | 2,163,915 |
| 2018-02-13 | $5.45 | $5.53 | $5.38 | $5.51 | $5.51 | 1,206,868 |
| 2018-02-12 | $5.45 | $5.60 | $5.30 | $5.50 | $5.50 | 2,076,201 |
| 2018-02-09 | $5.58 | $5.58 | $5.15 | $5.43 | $5.43 | 3,153,141 |
| 2018-02-08 | $5.72 | $5.80 | $5.45 | $5.46 | $5.46 | 2,098,563 |
| 2018-02-07 | $5.43 | $5.68 | $5.33 | $5.64 | $5.64 | 1,326,931 |
| 2018-02-06 | $5.12 | $5.46 | $5.08 | $5.43 | $5.43 | 2,079,113 |
| 2018-02-05 | $5.42 | $5.64 | $5.22 | $5.25 | $5.25 | 2,106,470 |
| 2018-02-02 | $5.61 | $5.70 | $5.40 | $5.44 | $5.44 | 2,213,774 |
| 2018-02-01 | $5.59 | $5.80 | $5.40 | $5.70 | $5.70 | 2,388,148 |
| 2018-01-31 | $5.80 | $5.82 | $5.56 | $5.65 | $5.65 | 3,410,880 |
| 2018-01-30 | $5.64 | $5.80 | $5.61 | $5.77 | $5.77 | 3,035,453 |
| 2018-01-29 | $5.74 | $5.91 | $5.67 | $5.78 | $5.78 | 2,211,736 |
| 2018-01-26 | $5.58 | $5.80 | $5.48 | $5.74 | $5.74 | 1,990,088 |
| 2018-01-25 | $5.49 | $5.57 | $5.29 | $5.57 | $5.57 | 2,811,971 |
| 2018-01-24 | $5.45 | $5.57 | $5.39 | $5.45 | $5.45 | 2,265,363 |
| 2018-01-23 | $5.87 | $5.89 | $5.40 | $5.42 | $5.42 | 4,030,564 |
| 2018-01-22 | $5.25 | $5.96 | $5.21 | $5.90 | $5.90 | 5,928,027 |
| 2018-01-19 | $5.11 | $5.25 | $5.02 | $5.21 | $5.21 | 3,120,160 |
| 2018-01-18 | $5.10 | $5.27 | $4.93 | $5.15 | $5.15 | 4,025,959 |
| 2018-01-17 | $5.04 | $5.19 | $4.98 | $5.09 | $5.09 | 5,405,757 |
| 2018-01-16 | $5.15 | $5.20 | $4.98 | $5.00 | $5.00 | 4,223,282 |
| 2018-01-12 | $4.98 | $5.18 | $4.72 | $5.15 | $5.15 | 8,270,137 |
| 2018-01-11 | $4.19 | $5.04 | $4.13 | $4.97 | $4.97 | 11,603,782 |
| 2018-01-10 | $3.99 | $4.06 | $3.94 | $4.02 | $4.02 | 1,619,195 |
| 2018-01-09 | $3.97 | $4.03 | $3.90 | $3.99 | $3.99 | 3,080,075 |
| 2018-01-08 | $4.10 | $4.11 | $3.95 | $3.97 | $3.97 | 3,655,467 |
| 2018-01-05 | $4.25 | $4.26 | $4.04 | $4.08 | $4.08 | 2,635,927 |
| 2018-01-04 | $4.14 | $4.33 | $4.14 | $4.25 | $4.25 | 2,540,149 |
| 2018-01-03 | $4.18 | $4.26 | $4.03 | $4.11 | $4.11 | 4,075,990 |
| 2018-01-02 | $4.28 | $4.50 | $4.23 | $4.48 | $4.48 | 2,409,056 |
| 2017-12-29 | $4.22 | $4.40 | $4.22 | $4.26 | $4.26 | 3,092,914 |
| 2017-12-28 | $4.12 | $4.24 | $4.10 | $4.23 | $4.23 | 2,284,259 |
| 2017-12-27 | $4.04 | $4.11 | $4.02 | $4.10 | $4.10 | 1,736,454 |
| 2017-12-26 | $4.10 | $4.26 | $4.02 | $4.05 | $4.05 | 2,021,708 |
| 2017-12-22 | $3.99 | $4.06 | $3.93 | $4.04 | $4.04 | 1,724,289 |
| 2017-12-21 | $3.98 | $4.10 | $3.97 | $4.00 | $4.00 | 2,517,707 |
| 2017-12-20 | $4.02 | $4.09 | $3.97 | $4.03 | $4.03 | 2,289,757 |
| 2017-12-19 | $4.16 | $4.25 | $4.01 | $4.04 | $4.04 | 2,739,360 |
| 2017-12-18 | $4.32 | $4.38 | $4.16 | $4.19 | $4.19 | 2,869,173 |
| 2017-12-15 | $4.18 | $4.27 | $4.08 | $4.25 | $4.25 | 5,510,617 |
| 2017-12-14 | $4.23 | $4.36 | $4.04 | $4.19 | $4.19 | 3,571,136 |
| 2017-12-13 | $4.36 | $4.47 | $4.27 | $4.46 | $4.46 | 1,617,053 |
| 2017-12-12 | $4.39 | $4.57 | $4.35 | $4.36 | $4.36 | 4,126,954 |
| 2017-12-11 | $4.30 | $4.43 | $4.25 | $4.35 | $4.35 | 2,196,596 |
| 2017-12-08 | $4.31 | $4.36 | $4.16 | $4.28 | $4.28 | 1,806,965 |
| 2017-12-07 | $4.07 | $4.33 | $3.95 | $4.21 | $4.21 | 2,489,614 |
| 2017-12-06 | $4.11 | $4.11 | $3.92 | $4.05 | $4.05 | 2,351,201 |
| 2017-12-05 | $4.15 | $4.22 | $3.99 | $4.09 | $4.09 | 3,585,467 |
| 2017-12-04 | $4.41 | $4.53 | $4.12 | $4.15 | $4.15 | 2,289,976 |
| 2017-12-01 | $4.56 | $4.57 | $4.32 | $4.35 | $4.35 | 2,000,663 |
| 2017-11-30 | $4.50 | $4.66 | $4.47 | $4.55 | $4.55 | 2,349,309 |
| 2017-11-29 | $4.18 | $4.55 | $4.18 | $4.45 | $4.45 | 3,570,924 |
| 2017-11-28 | $4.26 | $4.30 | $4.15 | $4.19 | $4.19 | 1,757,901 |
| 2017-11-27 | $4.19 | $4.29 | $4.12 | $4.25 | $4.25 | 1,964,289 |
| 2017-11-24 | $4.21 | $4.22 | $4.16 | $4.19 | $4.19 | 618,668 |
| 2017-11-22 | $4.01 | $4.23 | $4.00 | $4.17 | $4.17 | 2,614,359 |
| 2017-11-21 | $3.98 | $4.10 | $3.85 | $4.00 | $4.00 | 2,458,790 |
| 2017-11-20 | $4.14 | $4.19 | $3.93 | $3.99 | $3.99 | 2,561,247 |
| 2017-11-17 | $4.23 | $4.29 | $4.09 | $4.15 | $4.15 | 2,615,074 |
| 2017-11-16 | $4.15 | $4.25 | $4.08 | $4.22 | $4.22 | 2,268,941 |
| 2017-11-15 | $4.22 | $4.25 | $3.95 | $4.10 | $4.10 | 3,163,739 |
| 2017-11-14 | $4.26 | $4.32 | $4.09 | $4.23 | $4.23 | 3,737,920 |
| 2017-11-13 | $4.38 | $4.39 | $4.25 | $4.27 | $4.27 | 2,364,755 |
| 2017-11-10 | $4.47 | $4.58 | $4.35 | $4.38 | $4.38 | 4,178,229 |
| 2017-11-09 | $4.43 | $4.59 | $4.42 | $4.50 | $4.50 | 2,014,054 |
| 2017-11-08 | $4.47 | $4.57 | $4.40 | $4.49 | $4.49 | 3,304,018 |
| 2017-11-07 | $4.37 | $4.60 | $4.33 | $4.46 | $4.46 | 3,813,998 |
| 2017-11-06 | $4.37 | $4.51 | $4.29 | $4.33 | $4.33 | 5,234,006 |
| 2017-11-03 | $4.46 | $4.64 | $4.32 | $4.40 | $4.40 | 6,225,860 |
| 2017-11-02 | $4.83 | $4.96 | $4.45 | $4.54 | $4.54 | 14,152,885 |
| 2017-11-01 | $5.80 | $5.86 | $5.26 | $5.44 | $5.44 | 8,535,331 |
| 2017-10-31 | $5.81 | $6.02 | $5.80 | $5.90 | $5.90 | 2,568,616 |
| 2017-10-30 | $5.82 | $5.91 | $5.71 | $5.85 | $5.85 | 3,485,932 |
| 2017-10-27 | $5.81 | $6.17 | $5.79 | $5.85 | $5.85 | 3,516,340 |
| 2017-10-26 | $6.06 | $6.20 | $5.80 | $5.82 | $5.82 | 3,204,553 |
| 2017-10-25 | $6.31 | $6.39 | $6.01 | $6.17 | $6.17 | 2,709,399 |
| 2017-10-24 | $6.44 | $6.54 | $6.21 | $6.33 | $6.33 | 1,837,711 |
| 2017-10-23 | $6.45 | $6.55 | $6.39 | $6.44 | $6.44 | 1,495,290 |
| 2017-10-20 | $6.33 | $6.64 | $6.22 | $6.44 | $6.44 | 3,601,233 |
| 2017-10-19 | $5.89 | $6.21 | $5.89 | $6.20 | $6.20 | 2,684,953 |
| 2017-10-18 | $6.42 | $6.50 | $5.95 | $5.98 | $5.98 | 5,323,943 |
| 2017-10-17 | $5.94 | $6.48 | $5.81 | $6.43 | $6.43 | 6,774,009 |
| 2017-10-16 | $5.77 | $5.98 | $5.77 | $5.90 | $5.90 | 2,153,073 |
| 2017-10-13 | $5.39 | $5.84 | $5.32 | $5.77 | $5.77 | 6,571,359 |
| 2017-10-12 | $6.25 | $6.28 | $5.94 | $6.01 | $6.01 | 4,670,286 |
| 2017-10-11 | $6.36 | $6.41 | $6.18 | $6.20 | $6.20 | 3,234,070 |
| 2017-10-10 | $6.63 | $6.74 | $6.28 | $6.36 | $6.36 | 3,725,925 |
| 2017-10-09 | $7.00 | $7.01 | $6.60 | $6.62 | $6.62 | 4,277,069 |
| 2017-10-06 | $7.25 | $7.48 | $7.02 | $7.10 | $7.10 | 3,196,174 |
| 2017-10-05 | $7.39 | $7.62 | $7.29 | $7.30 | $7.30 | 2,759,580 |
| 2017-10-04 | $7.72 | $7.79 | $7.36 | $7.38 | $7.38 | 2,535,347 |
| 2017-10-03 | $7.80 | $7.86 | $7.42 | $7.73 | $7.73 | 3,296,491 |
| 2017-10-02 | $7.71 | $7.89 | $7.60 | $7.83 | $7.83 | 1,974,580 |
| 2017-09-29 | $7.55 | $7.76 | $7.55 | $7.68 | $7.68 | 1,635,277 |
| 2017-09-28 | $7.47 | $7.58 | $7.35 | $7.54 | $7.54 | 1,719,071 |
| 2017-09-27 | $7.35 | $7.57 | $7.34 | $7.48 | $7.48 | 2,154,926 |
| 2017-09-26 | $7.40 | $7.55 | $7.27 | $7.34 | $7.34 | 2,027,841 |
| 2017-09-25 | $7.33 | $7.51 | $7.19 | $7.27 | $7.27 | 1,771,167 |
| 2017-09-22 | $7.26 | $7.45 | $7.15 | $7.36 | $7.36 | 3,402,653 |
| 2017-09-21 | $7.23 | $7.39 | $7.16 | $7.28 | $7.28 | 1,609,857 |
| 2017-09-20 | $7.10 | $7.26 | $7.04 | $7.24 | $7.24 | 1,741,739 |
| 2017-09-19 | $7.26 | $7.31 | $7.00 | $7.09 | $7.09 | 2,115,388 |
| 2017-09-18 | $7.61 | $7.67 | $7.11 | $7.26 | $7.26 | 3,230,133 |
| 2017-09-15 | $7.57 | $7.80 | $7.47 | $7.61 | $7.61 | 3,601,576 |
| 2017-09-14 | $7.47 | $7.68 | $7.27 | $7.54 | $7.54 | 2,071,756 |
| 2017-09-13 | $7.63 | $7.69 | $7.32 | $7.33 | $7.33 | 1,920,399 |
| 2017-09-12 | $7.44 | $7.68 | $7.43 | $7.59 | $7.59 | 1,680,756 |
| 2017-09-11 | $7.22 | $7.50 | $7.20 | $7.40 | $7.40 | 1,972,097 |
| 2017-09-08 | $7.06 | $7.26 | $7.04 | $7.13 | $7.13 | 1,960,991 |
| 2017-09-07 | $7.29 | $7.32 | $7.03 | $7.08 | $7.08 | 4,698,910 |
| 2017-09-06 | $7.66 | $7.68 | $7.07 | $7.30 | $7.30 | 3,898,127 |
| 2017-09-05 | $7.87 | $7.92 | $7.63 | $7.68 | $7.68 | 1,886,927 |
| 2017-09-01 | $7.64 | $7.89 | $7.55 | $7.87 | $7.87 | 2,129,701 |
| 2017-08-31 | $7.29 | $7.81 | $7.27 | $7.64 | $7.64 | 2,801,970 |
| 2017-08-30 | $7.49 | $7.50 | $7.16 | $7.33 | $7.33 | 2,179,728 |
| 2017-08-29 | $7.69 | $7.69 | $7.34 | $7.47 | $7.47 | 2,610,791 |
| 2017-08-28 | $7.62 | $7.84 | $7.58 | $7.80 | $7.80 | 1,728,872 |
| 2017-08-25 | $7.55 | $7.67 | $7.47 | $7.58 | $7.58 | 1,693,285 |
| 2017-08-24 | $7.31 | $7.68 | $7.29 | $7.53 | $7.53 | 2,129,591 |
| 2017-08-23 | $7.24 | $7.41 | $7.08 | $7.40 | $7.40 | 1,810,735 |
| 2017-08-22 | $7.63 | $7.63 | $7.22 | $7.29 | $7.29 | 4,213,650 |
| 2017-08-21 | $7.07 | $7.93 | $6.99 | $7.64 | $7.64 | 5,922,296 |
| 2017-08-18 | $6.75 | $7.12 | $6.73 | $7.03 | $7.03 | 3,105,306 |
| 2017-08-17 | $6.90 | $7.11 | $6.79 | $6.84 | $6.84 | 2,662,301 |
| 2017-08-16 | $6.87 | $7.17 | $6.85 | $6.94 | $6.94 | 4,073,319 |
| 2017-08-15 | $7.35 | $7.41 | $6.77 | $6.88 | $6.88 | 8,453,795 |
| 2017-08-14 | $7.29 | $7.40 | $6.73 | $7.35 | $7.35 | 13,548,416 |
| 2017-08-11 | $6.11 | $8.07 | $6.10 | $7.45 | $7.45 | 29,118,826 |
| 2017-08-10 | $6.09 | $6.20 | $6.04 | $6.07 | $6.07 | 2,502,816 |
| 2017-08-09 | $6.28 | $6.30 | $6.03 | $6.16 | $6.16 | 3,566,431 |
| 2017-08-08 | $6.49 | $6.60 | $6.28 | $6.34 | $6.34 | 3,379,584 |
| 2017-08-07 | $6.54 | $6.62 | $6.39 | $6.53 | $6.53 | 2,895,797 |
| 2017-08-04 | $6.50 | $6.62 | $6.46 | $6.52 | $6.52 | 3,009,506 |
| 2017-08-03 | $6.40 | $6.60 | $6.40 | $6.50 | $6.50 | 4,068,332 |
| 2017-08-02 | $6.87 | $6.87 | $6.36 | $6.59 | $6.59 | 5,501,191 |
| 2017-08-01 | $7.20 | $7.20 | $6.82 | $6.88 | $6.88 | 4,333,322 |
| 2017-07-31 | $7.35 | $7.36 | $6.99 | $7.15 | $7.15 | 5,838,339 |
| 2017-07-28 | $7.28 | $7.56 | $7.22 | $7.39 | $7.39 | 6,189,518 |
| 2017-07-27 | $7.20 | $7.56 | $6.98 | $7.23 | $7.23 | 10,482,000 |
| 2017-07-26 | $8.71 | $8.75 | $8.40 | $8.46 | $8.46 | 3,123,073 |
| 2017-07-25 | $9.50 | $9.54 | $8.63 | $8.71 | $8.71 | 6,476,523 |
| 2017-07-24 | $9.29 | $9.89 | $9.22 | $9.68 | $9.68 | 3,585,902 |
| 2017-07-21 | $9.31 | $9.39 | $9.14 | $9.27 | $9.27 | 2,580,275 |
| 2017-07-20 | $9.21 | $9.37 | $9.15 | $9.26 | $9.26 | 3,418,196 |
| 2017-07-19 | $9.25 | $9.31 | $9.02 | $9.24 | $9.24 | 2,148,665 |
| 2017-07-18 | $9.52 | $9.58 | $9.20 | $9.22 | $9.22 | 2,892,755 |
| 2017-07-17 | $9.28 | $9.42 | $9.20 | $9.31 | $9.31 | 1,765,144 |
| 2017-07-14 | $9.30 | $9.36 | $9.19 | $9.26 | $9.26 | 1,612,726 |
| 2017-07-13 | $9.79 | $9.79 | $9.21 | $9.30 | $9.30 | 3,366,309 |
| 2017-07-12 | $9.65 | $9.82 | $9.54 | $9.79 | $9.79 | 1,403,653 |
| 2017-07-11 | $9.59 | $9.71 | $9.37 | $9.56 | $9.56 | 1,774,202 |
| 2017-07-10 | $9.41 | $9.65 | $9.29 | $9.59 | $9.59 | 1,875,338 |
| 2017-07-07 | $9.34 | $9.47 | $9.09 | $9.44 | $9.44 | 2,258,346 |
| 2017-07-06 | $9.84 | $9.87 | $9.28 | $9.32 | $9.32 | 2,309,419 |
| 2017-07-05 | $9.97 | $10.05 | $9.80 | $9.88 | $9.88 | 1,860,582 |
| 2017-07-03 | $9.99 | $10.09 | $9.82 | $9.94 | $9.94 | 1,261,227 |
| 2017-06-30 | $10.08 | $10.16 | $9.76 | $9.96 | $9.96 | 3,479,904 |
| 2017-06-29 | $9.87 | $10.18 | $9.86 | $10.05 | $10.05 | 3,453,222 |
| 2017-06-28 | $9.62 | $9.91 | $9.48 | $9.83 | $9.83 | 2,457,939 |
| 2017-06-27 | $9.27 | $9.87 | $9.27 | $9.58 | $9.58 | 2,700,516 |
| 2017-06-26 | $9.37 | $9.63 | $9.27 | $9.35 | $9.35 | 2,330,088 |
| 2017-06-23 | $9.35 | $9.42 | $9.15 | $9.33 | $9.33 | 3,009,775 |
| 2017-06-22 | $8.84 | $9.74 | $8.82 | $9.27 | $9.27 | 6,215,159 |
| 2017-06-21 | $8.93 | $9.12 | $8.75 | $8.82 | $8.82 | 1,964,753 |
| 2017-06-20 | $9.04 | $9.06 | $8.80 | $8.81 | $8.81 | 1,095,490 |
| 2017-06-19 | $9.04 | $9.13 | $8.77 | $9.13 | $9.13 | 1,549,652 |
| 2017-06-16 | $8.90 | $9.00 | $8.72 | $8.98 | $8.98 | 2,485,155 |
| 2017-06-15 | $9.11 | $9.20 | $8.87 | $8.91 | $8.91 | 2,277,751 |
| 2017-06-14 | $8.84 | $9.20 | $8.84 | $9.18 | $9.18 | 2,532,431 |
| 2017-06-13 | $8.68 | $8.88 | $8.64 | $8.77 | $8.77 | 1,433,383 |
| 2017-06-12 | $8.48 | $8.85 | $8.48 | $8.61 | $8.61 | 1,790,677 |
| 2017-06-09 | $8.51 | $8.84 | $8.30 | $8.44 | $8.44 | 3,082,154 |
| 2017-06-08 | $8.45 | $8.71 | $8.33 | $8.53 | $8.53 | 1,479,316 |
| 2017-06-07 | $8.36 | $8.60 | $8.26 | $8.47 | $8.47 | 1,740,961 |
| 2017-06-06 | $8.47 | $8.65 | $8.21 | $8.49 | $8.49 | 2,518,758 |
| 2017-06-05 | $8.80 | $8.80 | $8.39 | $8.47 | $8.47 | 2,504,224 |
| 2017-06-02 | $9.17 | $9.31 | $8.73 | $8.78 | $8.78 | 2,417,163 |
| 2017-06-01 | $8.89 | $9.24 | $8.83 | $9.17 | $9.17 | 2,813,636 |
| 2017-05-31 | $9.18 | $9.21 | $8.51 | $8.85 | $8.85 | 3,903,484 |
| 2017-05-30 | $9.34 | $9.48 | $9.15 | $9.16 | $9.16 | 1,609,513 |
| 2017-05-26 | $9.52 | $9.53 | $9.27 | $9.36 | $9.36 | 1,681,262 |
| 2017-05-25 | $9.61 | $9.70 | $9.44 | $9.50 | $9.50 | 1,165,378 |
| 2017-05-24 | $9.57 | $9.63 | $9.39 | $9.56 | $9.56 | 2,128,388 |
| 2017-05-23 | $9.70 | $9.76 | $9.53 | $9.61 | $9.61 | 1,565,085 |
| 2017-05-22 | $9.83 | $9.96 | $9.63 | $9.67 | $9.67 | 2,164,967 |
| 2017-05-19 | $9.41 | $10.05 | $9.40 | $9.84 | $9.84 | 2,663,239 |
| 2017-05-18 | $9.57 | $9.65 | $9.30 | $9.37 | $9.37 | 2,774,708 |
| 2017-05-17 | $9.81 | $9.94 | $9.61 | $9.62 | $9.62 | 2,311,970 |
| 2017-05-16 | $10.25 | $10.25 | $9.77 | $9.81 | $9.81 | 2,504,675 |
| 2017-05-15 | $10.17 | $10.21 | $9.95 | $10.19 | $10.19 | 2,458,473 |
| 2017-05-12 | $10.17 | $10.23 | $9.96 | $10.16 | $10.16 | 1,362,600 |
| 2017-05-11 | $10.19 | $10.44 | $10.01 | $10.15 | $10.15 | 3,071,211 |
| 2017-05-10 | $9.84 | $10.34 | $9.79 | $10.20 | $10.20 | 3,062,573 |
| 2017-05-09 | $9.72 | $10.00 | $9.65 | $9.80 | $9.80 | 2,909,887 |
| 2017-05-08 | $9.62 | $9.70 | $9.43 | $9.64 | $9.64 | 1,999,946 |
| 2017-05-05 | $9.58 | $9.84 | $9.50 | $9.62 | $9.62 | 2,395,206 |
| 2017-05-04 | $9.36 | $9.78 | $9.14 | $9.61 | $9.61 | 4,887,776 |
| 2017-05-03 | $10.37 | $10.45 | $9.58 | $9.61 | $9.61 | 5,660,257 |
| 2017-05-02 | $9.05 | $10.51 | $9.05 | $10.32 | $10.32 | 14,778,070 |
| 2017-05-01 | $8.62 | $8.85 | $8.35 | $8.62 | $8.62 | 3,956,846 |
| 2017-04-28 | $8.41 | $8.63 | $8.32 | $8.61 | $8.61 | 3,002,685 |
| 2017-04-27 | $8.52 | $8.62 | $8.18 | $8.43 | $8.43 | 2,456,259 |
| 2017-04-26 | $8.64 | $8.94 | $8.28 | $8.49 | $8.49 | 4,548,620 |
| 2017-04-25 | $8.45 | $8.64 | $8.34 | $8.60 | $8.60 | 2,166,271 |
| 2017-04-24 | $8.34 | $8.52 | $8.20 | $8.45 | $8.45 | 4,489,948 |
| 2017-04-21 | $8.32 | $8.40 | $8.17 | $8.24 | $8.24 | 2,622,255 |
| 2017-04-20 | $8.52 | $8.57 | $8.07 | $8.35 | $8.35 | 4,422,325 |
| 2017-04-19 | $8.49 | $8.81 | $8.48 | $8.51 | $8.51 | 2,115,590 |
| 2017-04-18 | $8.53 | $8.55 | $8.35 | $8.47 | $8.47 | 2,038,125 |
| 2017-04-17 | $8.92 | $8.92 | $8.30 | $8.57 | $8.57 | 3,587,859 |
| 2017-04-13 | $8.88 | $9.14 | $8.78 | $9.10 | $9.10 | 1,816,623 |
| 2017-04-12 | $9.00 | $9.06 | $8.73 | $8.88 | $8.88 | 1,285,517 |
| 2017-04-11 | $9.08 | $9.19 | $8.97 | $9.00 | $9.00 | 1,886,309 |
| 2017-04-10 | $8.87 | $9.28 | $8.81 | $9.14 | $9.14 | 2,113,624 |
| 2017-04-07 | $8.91 | $8.93 | $8.74 | $8.86 | $8.86 | 1,741,412 |
| 2017-04-06 | $9.04 | $9.12 | $8.81 | $8.94 | $8.94 | 2,774,943 |
| 2017-04-05 | $8.64 | $9.10 | $8.64 | $9.01 | $9.01 | 5,031,224 |
| 2017-04-04 | $8.57 | $8.66 | $8.09 | $8.64 | $8.64 | 5,175,428 |
| 2017-04-03 | $8.87 | $8.99 | $8.60 | $8.67 | $8.67 | 2,540,532 |
| 2017-03-31 | $8.92 | $8.95 | $8.77 | $8.87 | $8.87 | 2,451,915 |
| 2017-03-30 | $8.82 | $8.96 | $8.57 | $8.92 | $8.92 | 5,283,139 |
| 2017-03-29 | $9.08 | $9.15 | $8.80 | $8.81 | $8.81 | 6,420,785 |
| 2017-03-28 | $9.58 | $9.58 | $8.81 | $9.25 | $9.25 | 6,731,463 |
| 2017-03-27 | $9.75 | $10.11 | $9.50 | $9.64 | $9.64 | 7,283,687 |
| 2017-03-24 | $8.78 | $9.65 | $8.78 | $9.54 | $9.54 | 6,788,471 |
| 2017-03-23 | $8.35 | $8.79 | $8.30 | $8.70 | $8.70 | 4,279,697 |
| 2017-03-22 | $8.18 | $8.41 | $8.02 | $8.40 | $8.40 | 2,469,542 |
| 2017-03-21 | $8.91 | $8.97 | $8.12 | $8.22 | $8.22 | 5,179,243 |
| 2017-03-20 | $9.32 | $9.32 | $8.75 | $8.91 | $8.91 | 3,887,494 |
| 2017-03-17 | $9.38 | $9.40 | $9.17 | $9.34 | $9.34 | 5,319,385 |
| 2017-03-16 | $9.62 | $9.73 | $9.28 | $9.42 | $9.42 | 1,863,796 |
| 2017-03-15 | $9.20 | $9.59 | $9.05 | $9.58 | $9.58 | 2,982,265 |
| 2017-03-14 | $9.29 | $9.38 | $9.03 | $9.18 | $9.18 | 3,059,254 |
| 2017-03-13 | $9.40 | $9.58 | $9.30 | $9.39 | $9.39 | 2,917,355 |
| 2017-03-10 | $9.57 | $9.69 | $9.27 | $9.42 | $9.42 | 3,853,048 |
| 2017-03-09 | $9.32 | $9.67 | $9.23 | $9.58 | $9.58 | 3,580,498 |
| 2017-03-08 | $9.05 | $9.47 | $9.05 | $9.34 | $9.34 | 4,337,066 |
| 2017-03-07 | $9.68 | $9.83 | $8.93 | $8.94 | $8.94 | 5,854,068 |
| 2017-03-06 | $9.71 | $9.88 | $9.45 | $9.86 | $9.86 | 3,553,652 |
| 2017-03-03 | $9.25 | $9.79 | $9.23 | $9.72 | $9.72 | 5,725,463 |
| 2017-03-02 | $9.21 | $9.39 | $9.10 | $9.14 | $9.14 | 3,260,340 |
| 2017-03-01 | $9.28 | $9.72 | $9.12 | $9.19 | $9.19 | 6,006,694 |
| 2017-02-28 | $9.55 | $9.76 | $9.44 | $9.75 | $9.75 | 5,156,455 |
| 2017-02-27 | $9.36 | $9.73 | $9.23 | $9.69 | $9.69 | 4,779,630 |
| 2017-02-24 | $8.76 | $9.36 | $8.75 | $9.22 | $9.22 | 3,495,891 |
| 2017-02-23 | $9.18 | $9.34 | $8.76 | $8.90 | $8.90 | 8,340,802 |
| 2017-02-22 | $9.39 | $9.72 | $9.08 | $9.12 | $9.12 | 8,333,118 |
| 2017-02-21 | $8.55 | $9.69 | $8.55 | $9.23 | $9.23 | 23,940,461 |
| 2017-02-17 | $7.22 | $7.27 | $6.79 | $6.90 | $6.90 | 3,392,371 |
| 2017-02-16 | $7.16 | $7.35 | $6.91 | $7.12 | $7.12 | 4,907,865 |
| 2017-02-15 | $6.62 | $7.17 | $6.61 | $7.11 | $7.11 | 4,627,109 |
| 2017-02-14 | $6.47 | $6.66 | $6.42 | $6.62 | $6.62 | 2,104,085 |
| 2017-02-13 | $6.60 | $6.64 | $6.39 | $6.48 | $6.48 | 2,572,576 |
| 2017-02-10 | $6.77 | $6.83 | $6.54 | $6.56 | $6.56 | 2,081,516 |
| 2017-02-09 | $6.43 | $6.73 | $6.40 | $6.70 | $6.70 | 2,052,916 |
| 2017-02-08 | $6.20 | $6.51 | $6.09 | $6.43 | $6.43 | 2,906,647 |
| 2017-02-07 | $6.59 | $6.59 | $6.16 | $6.23 | $6.23 | 3,472,397 |
| 2017-02-06 | $6.67 | $6.86 | $6.51 | $6.53 | $6.53 | 2,316,106 |
| 2017-02-03 | $6.46 | $6.68 | $6.46 | $6.61 | $6.61 | 3,567,653 |
| 2017-02-02 | $6.60 | $6.63 | $6.43 | $6.43 | $6.43 | 1,804,217 |
| 2017-02-01 | $6.45 | $6.60 | $6.32 | $6.55 | $6.55 | 3,111,109 |
| 2017-01-31 | $6.32 | $6.48 | $6.23 | $6.40 | $6.40 | 2,830,689 |
| 2017-01-30 | $6.53 | $6.54 | $6.19 | $6.20 | $6.20 | 4,155,122 |
| 2017-01-27 | $6.72 | $6.80 | $6.50 | $6.58 | $6.58 | 2,177,616 |
| 2017-01-26 | $6.75 | $6.88 | $6.68 | $6.72 | $6.72 | 2,583,551 |
| 2017-01-25 | $6.61 | $6.90 | $6.58 | $6.75 | $6.75 | 3,005,545 |
| 2017-01-24 | $6.44 | $6.58 | $6.33 | $6.51 | $6.51 | 1,331,077 |
| 2017-01-23 | $6.51 | $6.52 | $6.17 | $6.43 | $6.43 | 3,929,043 |
| 2017-01-20 | $6.46 | $6.71 | $6.44 | $6.57 | $6.57 | 2,394,593 |
| 2017-01-19 | $6.83 | $6.83 | $6.40 | $6.44 | $6.44 | 3,258,198 |
| 2017-01-18 | $7.15 | $7.19 | $6.68 | $6.82 | $6.82 | 3,140,075 |
| 2017-01-17 | $6.95 | $7.39 | $6.79 | $7.11 | $7.11 | 6,865,766 |
| 2017-01-13 | $6.57 | $7.12 | $6.56 | $6.93 | $6.93 | 3,560,640 |
| 2017-01-12 | $6.77 | $6.83 | $6.44 | $6.58 | $6.58 | 3,541,274 |
| 2017-01-11 | $6.42 | $6.83 | $6.30 | $6.81 | $6.81 | 4,047,856 |
| 2017-01-10 | $6.34 | $6.43 | $6.25 | $6.35 | $6.35 | 2,103,273 |
| 2017-01-09 | $6.17 | $6.44 | $6.07 | $6.30 | $6.30 | 3,236,553 |
| 2017-01-06 | $6.30 | $6.33 | $6.11 | $6.15 | $6.15 | 2,614,866 |
| 2017-01-05 | $6.24 | $6.36 | $5.90 | $6.27 | $6.27 | 4,684,803 |
| 2017-01-04 | $5.90 | $6.30 | $5.82 | $6.23 | $6.23 | 5,440,936 |
| 2017-01-03 | $5.69 | $5.81 | $5.41 | $5.81 | $5.81 | 3,575,436 |
| 2016-12-30 | $5.74 | $5.75 | $5.56 | $5.59 | $5.59 | 4,055,681 |
| 2016-12-29 | $5.73 | $5.89 | $5.69 | $5.74 | $5.74 | 1,800,093 |
| 2016-12-28 | $5.72 | $5.80 | $5.62 | $5.73 | $5.73 | 2,389,624 |
| 2016-12-27 | $5.78 | $5.89 | $5.68 | $5.71 | $5.71 | 1,891,397 |
| 2016-12-23 | $5.47 | $5.80 | $5.39 | $5.77 | $5.77 | 3,311,427 |
| 2016-12-22 | $5.48 | $5.59 | $5.36 | $5.47 | $5.47 | 1,818,997 |
| 2016-12-21 | $5.51 | $5.62 | $5.41 | $5.46 | $5.46 | 1,817,640 |
| 2016-12-20 | $5.56 | $5.70 | $5.50 | $5.51 | $5.51 | 1,993,527 |
| 2016-12-19 | $5.65 | $5.73 | $5.52 | $5.55 | $5.55 | 3,207,581 |
| 2016-12-16 | $5.44 | $5.73 | $5.31 | $5.65 | $5.65 | 8,547,586 |
| 2016-12-15 | $5.32 | $5.44 | $5.24 | $5.43 | $5.43 | 2,666,737 |
| 2016-12-14 | $5.40 | $5.46 | $5.29 | $5.32 | $5.32 | 3,422,135 |
| 2016-12-13 | $5.56 | $5.60 | $5.36 | $5.41 | $5.41 | 2,978,386 |
| 2016-12-12 | $5.72 | $5.80 | $5.49 | $5.50 | $5.50 | 3,194,058 |
| 2016-12-09 | $5.72 | $5.80 | $5.58 | $5.73 | $5.73 | 3,099,000 |
| 2016-12-08 | $5.75 | $5.81 | $5.54 | $5.72 | $5.72 | 3,529,665 |
| 2016-12-07 | $5.73 | $5.87 | $5.58 | $5.72 | $5.72 | 3,641,575 |
| 2016-12-06 | $5.55 | $5.80 | $5.43 | $5.73 | $5.73 | 2,815,339 |
| 2016-12-05 | $5.51 | $5.68 | $5.40 | $5.51 | $5.51 | 3,024,011 |
| 2016-12-02 | $5.47 | $5.61 | $5.33 | $5.47 | $5.47 | 2,332,321 |
| 2016-12-01 | $5.42 | $5.62 | $5.38 | $5.44 | $5.44 | 2,737,000 |
| 2016-11-30 | $5.44 | $5.51 | $5.35 | $5.44 | $5.44 | 2,777,305 |
| 2016-11-29 | $5.43 | $5.58 | $5.35 | $5.42 | $5.42 | 2,617,162 |
| 2016-11-28 | $5.84 | $5.87 | $5.38 | $5.43 | $5.43 | 3,921,968 |
| 2016-11-25 | $5.89 | $5.99 | $5.77 | $5.85 | $5.85 | 1,056,379 |
| 2016-11-23 | $5.67 | $5.88 | $5.51 | $5.86 | $5.86 | 2,646,419 |
| 2016-11-22 | $5.85 | $5.86 | $5.69 | $5.73 | $5.73 | 4,332,199 |
| 2016-11-21 | $5.77 | $5.94 | $5.67 | $5.81 | $5.81 | 4,541,967 |
| 2016-11-18 | $5.60 | $5.85 | $5.54 | $5.78 | $5.78 | 4,427,092 |
| 2016-11-17 | $5.60 | $5.83 | $5.47 | $5.49 | $5.49 | 4,243,803 |
| 2016-11-16 | $5.40 | $5.59 | $5.33 | $5.50 | $5.50 | 3,670,675 |
| 2016-11-15 | $5.36 | $5.50 | $5.17 | $5.43 | $5.43 | 5,825,931 |
| 2016-11-14 | $4.96 | $5.39 | $4.92 | $5.33 | $5.33 | 7,452,080 |
| 2016-11-11 | $4.73 | $4.94 | $4.73 | $4.87 | $4.87 | 5,964,318 |
| 2016-11-10 | $4.84 | $4.99 | $4.75 | $4.95 | $4.95 | 8,417,458 |
| 2016-11-09 | $4.52 | $4.92 | $4.15 | $4.66 | $4.66 | 33,854,247 |
| 2016-11-08 | $6.00 | $6.18 | $5.73 | $5.94 | $5.94 | 4,908,846 |
| 2016-11-07 | $5.78 | $6.12 | $5.75 | $6.04 | $6.04 | 7,687,954 |
| 2016-11-04 | $5.12 | $5.66 | $5.04 | $5.54 | $5.54 | 7,382,285 |
| 2016-11-03 | $5.33 | $5.61 | $5.10 | $5.14 | $5.14 | 7,574,269 |
| 2016-11-02 | $5.12 | $5.46 | $5.10 | $5.32 | $5.32 | 7,221,091 |
| 2016-11-01 | $5.29 | $5.34 | $4.75 | $4.97 | $4.97 | 7,755,679 |
| 2016-10-31 | $5.35 | $5.44 | $5.20 | $5.28 | $5.28 | 6,763,818 |
| 2016-10-28 | $5.27 | $5.54 | $4.94 | $5.23 | $5.23 | 27,275,070 |
| 2016-10-27 | $6.50 | $6.53 | $4.88 | $5.05 | $5.05 | 59,304,612 |
| 2016-10-26 | $10.15 | $10.29 | $9.98 | $10.03 | $10.03 | 2,808,128 |
| 2016-10-25 | $10.38 | $10.60 | $10.22 | $10.24 | $10.24 | 2,096,366 |
| 2016-10-24 | $10.45 | $10.50 | $10.27 | $10.40 | $10.40 | 1,644,807 |
| 2016-10-21 | $10.40 | $10.50 | $10.11 | $10.37 | $10.37 | 1,996,038 |
| 2016-10-20 | $10.50 | $10.65 | $10.31 | $10.47 | $10.47 | 1,668,524 |
| 2016-10-19 | $10.55 | $10.64 | $10.18 | $10.49 | $10.49 | 2,086,139 |
| 2016-10-18 | $10.26 | $10.67 | $10.15 | $10.53 | $10.53 | 2,522,423 |
| 2016-10-17 | $10.08 | $10.28 | $9.94 | $10.08 | $10.08 | 2,438,284 |
| 2016-10-14 | $10.53 | $10.67 | $10.00 | $10.02 | $10.02 | 3,682,933 |
| 2016-10-13 | $10.37 | $10.70 | $10.28 | $10.53 | $10.53 | 3,287,311 |
| 2016-10-12 | $10.22 | $10.74 | $10.16 | $10.46 | $10.46 | 2,981,697 |
| 2016-10-11 | $10.71 | $10.73 | $10.13 | $10.25 | $10.25 | 3,231,709 |
| 2016-10-10 | $10.66 | $10.91 | $10.65 | $10.71 | $10.71 | 2,930,736 |
| 2016-10-07 | $10.98 | $11.19 | $10.62 | $10.64 | $10.64 | 3,771,481 |
| 2016-10-06 | $11.49 | $11.50 | $10.81 | $10.94 | $10.94 | 4,627,380 |
| 2016-10-05 | $11.24 | $11.68 | $11.06 | $11.47 | $11.47 | 20,918,351 |
| 2016-10-04 | $11.33 | $11.60 | $11.00 | $11.16 | $11.16 | 3,752,594 |
| 2016-10-03 | $11.61 | $11.74 | $11.07 | $11.31 | $11.31 | 2,409,231 |
| 2016-09-30 | $11.25 | $11.62 | $10.67 | $11.54 | $11.54 | 3,278,755 |
| 2016-09-29 | $11.05 | $11.54 | $11.00 | $11.14 | $11.14 | 5,567,057 |
| 2016-09-28 | $10.51 | $11.27 | $10.32 | $11.16 | $11.16 | 7,326,878 |
| 2016-09-27 | $10.30 | $10.66 | $10.25 | $10.44 | $10.44 | 2,919,132 |
| 2016-09-26 | $10.27 | $10.41 | $9.81 | $10.31 | $10.31 | 5,491,737 |
| 2016-09-23 | $10.20 | $10.72 | $10.17 | $10.35 | $10.35 | 3,223,914 |
| 2016-09-22 | $10.25 | $10.33 | $10.04 | $10.20 | $10.20 | 4,027,225 |
| 2016-09-21 | $10.80 | $10.83 | $10.00 | $10.17 | $10.17 | 5,122,793 |
| 2016-09-20 | $11.07 | $11.20 | $10.30 | $10.76 | $10.76 | 7,673,438 |
| 2016-09-19 | $11.91 | $12.19 | $11.03 | $11.09 | $11.09 | 17,171,310 |
| 2016-09-16 | $10.56 | $13.28 | $10.52 | $12.29 | $12.29 | 12,441,177 |
| 2016-09-15 | $10.70 | $10.83 | $10.42 | $10.62 | $10.62 | 3,774,386 |
| 2016-09-14 | $11.16 | $11.20 | $10.47 | $10.72 | $10.72 | 4,574,591 |
| 2016-09-13 | $11.09 | $11.12 | $10.52 | $10.78 | $10.78 | 3,801,241 |
| 2016-09-12 | $10.96 | $11.36 | $10.73 | $11.24 | $11.24 | 3,118,658 |
| 2016-09-09 | $11.35 | $11.53 | $11.00 | $11.06 | $11.06 | 3,976,979 |
| 2016-09-08 | $11.27 | $11.70 | $11.01 | $11.48 | $11.48 | 6,495,069 |
| 2016-09-07 | $10.89 | $11.45 | $10.88 | $11.36 | $11.36 | 6,270,930 |
| 2016-09-06 | $10.90 | $10.97 | $10.48 | $10.90 | $10.90 | 4,348,464 |
| 2016-09-02 | $10.24 | $10.84 | $10.09 | $10.79 | $10.79 | 4,933,321 |
| 2016-09-01 | $10.70 | $10.74 | $10.07 | $10.15 | $10.15 | 3,469,048 |
| 2016-08-31 | $10.72 | $10.72 | $10.18 | $10.68 | $10.68 | 4,238,179 |
| 2016-08-30 | $10.53 | $10.77 | $10.41 | $10.72 | $10.72 | 4,126,852 |
| 2016-08-29 | $10.07 | $10.62 | $10.03 | $10.55 | $10.55 | 3,664,842 |
| 2016-08-26 | $10.22 | $10.36 | $10.00 | $10.07 | $10.07 | 3,139,515 |
| 2016-08-25 | $10.18 | $10.36 | $10.06 | $10.20 | $10.20 | 3,239,190 |
| 2016-08-24 | $10.56 | $10.80 | $10.21 | $10.28 | $10.28 | 3,343,831 |
| 2016-08-23 | $10.33 | $10.62 | $10.28 | $10.56 | $10.56 | 2,740,397 |
| 2016-08-22 | $10.19 | $10.28 | $10.07 | $10.26 | $10.26 | 1,984,318 |
| 2016-08-19 | $10.02 | $10.24 | $9.67 | $10.21 | $10.21 | 4,236,948 |
| 2016-08-18 | $10.14 | $10.30 | $10.01 | $10.03 | $10.03 | 3,631,194 |
| 2016-08-17 | $10.77 | $10.78 | $10.02 | $10.15 | $10.15 | 7,549,606 |
| 2016-08-16 | $11.03 | $11.08 | $10.77 | $10.78 | $10.78 | 3,097,656 |
| 2016-08-15 | $11.04 | $11.12 | $10.85 | $11.03 | $11.03 | 6,799,272 |
| 2016-08-12 | $11.06 | $11.17 | $10.84 | $10.95 | $10.95 | 4,716,398 |
| 2016-08-11 | $11.48 | $11.49 | $10.80 | $10.84 | $10.84 | 5,144,014 |
| 2016-08-10 | $11.55 | $11.81 | $11.25 | $11.44 | $11.44 | 5,301,128 |
| 2016-08-09 | $11.75 | $11.91 | $11.42 | $11.53 | $11.53 | 5,868,786 |
| 2016-08-08 | $12.60 | $12.71 | $11.90 | $11.94 | $11.94 | 4,154,715 |
| 2016-08-05 | $12.53 | $12.74 | $12.40 | $12.52 | $12.52 | 5,083,200 |
| 2016-08-04 | $12.28 | $12.70 | $12.24 | $12.50 | $12.50 | 5,095,970 |
| 2016-08-03 | $10.92 | $12.71 | $10.53 | $12.39 | $12.39 | 15,240,387 |
| 2016-08-02 | $12.47 | $12.75 | $11.82 | $12.20 | $12.20 | 7,867,978 |
| 2016-08-01 | $12.90 | $12.92 | $12.38 | $12.58 | $12.58 | 4,135,930 |
| 2016-07-29 | $12.92 | $13.06 | $12.37 | $12.77 | $12.77 | 5,609,737 |
| 2016-07-28 | $12.59 | $13.37 | $12.41 | $13.11 | $13.11 | 4,570,929 |
| 2016-07-27 | $12.74 | $13.00 | $12.46 | $12.79 | $12.79 | 2,766,650 |
| 2016-07-26 | $12.78 | $13.26 | $12.68 | $13.00 | $13.00 | 3,301,944 |
| 2016-07-25 | $12.96 | $13.09 | $12.65 | $12.81 | $12.81 | 2,011,651 |
| 2016-07-22 | $13.39 | $13.46 | $12.71 | $12.98 | $12.98 | 2,807,437 |
| 2016-07-21 | $12.86 | $13.59 | $12.81 | $13.24 | $13.24 | 3,671,729 |
| 2016-07-20 | $12.85 | $13.00 | $12.73 | $12.86 | $12.86 | 4,078,537 |
| 2016-07-19 | $13.14 | $13.31 | $12.68 | $12.85 | $12.85 | 2,935,684 |
| 2016-07-18 | $12.95 | $13.35 | $12.85 | $13.30 | $13.30 | 2,629,075 |
| 2016-07-15 | $12.92 | $13.07 | $12.74 | $12.90 | $12.90 | 2,468,485 |
| 2016-07-14 | $13.00 | $13.06 | $12.58 | $12.81 | $12.81 | 3,251,660 |
| 2016-07-13 | $13.03 | $13.18 | $12.69 | $12.80 | $12.80 | 3,557,878 |
| 2016-07-12 | $13.22 | $13.23 | $12.72 | $12.87 | $12.87 | 3,954,857 |
| 2016-07-11 | $12.99 | $13.18 | $12.75 | $13.04 | $13.04 | 3,150,012 |
| 2016-07-08 | $12.51 | $13.03 | $12.43 | $12.89 | $12.89 | 4,302,092 |
| 2016-07-07 | $12.08 | $12.53 | $12.01 | $12.23 | $12.23 | 3,291,396 |
| 2016-07-06 | $11.52 | $12.06 | $11.43 | $11.95 | $11.95 | 5,453,508 |
| 2016-07-05 | $11.97 | $11.97 | $11.43 | $11.69 | $11.69 | 5,760,781 |
| 2016-07-01 | $12.08 | $12.37 | $11.86 | $12.03 | $12.03 | 3,906,864 |
| 2016-06-30 | $12.51 | $12.62 | $11.70 | $12.05 | $12.05 | 7,356,554 |
| 2016-06-29 | $12.45 | $12.81 | $12.29 | $12.46 | $12.46 | 3,122,916 |
| 2016-06-28 | $12.26 | $12.68 | $12.00 | $12.24 | $12.24 | 4,211,110 |
| 2016-06-27 | $12.93 | $12.93 | $11.87 | $12.08 | $12.08 | 6,983,598 |
| 2016-06-24 | $13.23 | $13.50 | $12.74 | $13.02 | $13.02 | 13,196,420 |
| 2016-06-23 | $13.60 | $13.90 | $13.50 | $13.89 | $13.89 | 3,124,046 |
| 2016-06-22 | $13.25 | $13.56 | $13.07 | $13.38 | $13.38 | 3,220,483 |
| 2016-06-21 | $13.20 | $13.28 | $12.66 | $13.22 | $13.22 | 3,554,487 |
| 2016-06-20 | $13.25 | $13.62 | $13.17 | $13.19 | $13.19 | 3,114,031 |
| 2016-06-17 | $13.14 | $13.65 | $12.97 | $13.02 | $13.02 | 3,532,441 |
| 2016-06-16 | $13.08 | $13.17 | $12.74 | $13.11 | $13.11 | 2,841,937 |
| 2016-06-15 | $13.33 | $13.53 | $13.17 | $13.24 | $13.24 | 3,165,486 |
| 2016-06-14 | $13.20 | $13.58 | $12.96 | $13.32 | $13.32 | 3,526,400 |
| 2016-06-13 | $13.93 | $14.08 | $13.21 | $13.28 | $13.28 | 4,685,805 |
| 2016-06-10 | $14.50 | $14.55 | $13.94 | $14.05 | $14.05 | 2,500,686 |
| 2016-06-09 | $15.13 | $15.16 | $14.55 | $14.77 | $14.77 | 2,982,193 |
| 2016-06-08 | $14.69 | $15.52 | $14.69 | $15.26 | $15.26 | 4,869,120 |
| 2016-06-07 | $14.25 | $14.78 | $14.20 | $14.60 | $14.60 | 2,471,657 |
| 2016-06-06 | $13.80 | $14.34 | $13.62 | $14.23 | $14.23 | 2,669,658 |
| 2016-06-03 | $14.08 | $14.13 | $13.59 | $13.75 | $13.75 | 2,056,364 |
| 2016-06-02 | $13.90 | $14.19 | $13.68 | $14.06 | $14.06 | 2,503,864 |
| 2016-06-01 | $13.33 | $14.03 | $13.27 | $13.94 | $13.94 | 3,787,069 |
| 2016-05-31 | $13.13 | $13.45 | $13.03 | $13.44 | $13.44 | 2,993,524 |
| 2016-05-27 | $12.85 | $13.50 | $12.85 | $13.08 | $13.08 | 3,782,252 |
| 2016-05-26 | $13.00 | $13.10 | $12.65 | $12.88 | $12.88 | 3,711,029 |
| 2016-05-25 | $12.37 | $13.24 | $12.22 | $13.12 | $13.12 | 4,842,489 |
| 2016-05-24 | $12.20 | $12.46 | $11.81 | $12.35 | $12.35 | 3,694,354 |
| 2016-05-23 | $12.70 | $12.73 | $12.27 | $12.39 | $12.39 | 3,128,010 |
| 2016-05-20 | $12.59 | $12.95 | $12.45 | $12.75 | $12.75 | 4,709,068 |
| 2016-05-19 | $12.37 | $12.74 | $12.25 | $12.55 | $12.55 | 4,405,785 |
| 2016-05-18 | $13.18 | $13.48 | $12.54 | $12.58 | $12.58 | 4,606,079 |
| 2016-05-17 | $12.81 | $14.09 | $12.81 | $13.24 | $13.24 | 4,971,280 |
| 2016-05-16 | $12.58 | $12.89 | $12.30 | $12.75 | $12.75 | 3,675,754 |
| 2016-05-13 | $12.43 | $12.97 | $12.39 | $12.50 | $12.50 | 3,105,803 |
| 2016-05-12 | $14.19 | $14.21 | $12.36 | $12.56 | $12.56 | 6,076,655 |
| 2016-05-11 | $14.08 | $14.47 | $13.95 | $14.08 | $14.08 | 2,389,955 |
| 2016-05-10 | $14.79 | $14.85 | $13.87 | $14.09 | $14.09 | 4,648,786 |
| 2016-05-09 | $14.88 | $15.09 | $14.68 | $14.71 | $14.71 | 1,943,237 |
| 2016-05-06 | $15.20 | $15.62 | $14.74 | $14.86 | $14.86 | 2,570,267 |
| 2016-05-05 | $15.13 | $15.46 | $15.02 | $15.30 | $15.30 | 2,778,958 |
| 2016-05-04 | $14.80 | $15.67 | $14.67 | $15.02 | $15.02 | 4,631,055 |
| 2016-05-03 | $13.52 | $15.15 | $13.13 | $14.87 | $14.87 | 13,017,361 |
| 2016-05-02 | $16.15 | $16.34 | $15.08 | $15.74 | $15.74 | 5,825,723 |
| 2016-04-29 | $19.75 | $20.00 | $18.55 | $19.08 | $19.08 | 3,452,883 |
| 2016-04-28 | $20.52 | $21.38 | $19.91 | $19.98 | $19.98 | 2,950,650 |
| 2016-04-27 | $20.08 | $20.60 | $20.04 | $20.46 | $20.46 | 1,900,910 |
| 2016-04-26 | $19.41 | $20.10 | $19.35 | $20.00 | $20.00 | 1,875,784 |
| 2016-04-25 | $20.42 | $20.42 | $18.68 | $19.26 | $19.26 | 4,168,446 |
| 2016-04-22 | $20.31 | $21.10 | $20.31 | $20.84 | $20.84 | 2,225,521 |
| 2016-04-21 | $20.23 | $21.04 | $20.20 | $20.31 | $20.31 | 2,963,734 |
| 2016-04-20 | $19.30 | $20.42 | $18.59 | $20.18 | $20.18 | 3,490,769 |
| 2016-04-19 | $19.80 | $19.92 | $19.13 | $19.28 | $19.28 | 2,603,250 |
| 2016-04-18 | $19.28 | $19.92 | $19.10 | $19.81 | $19.81 | 1,937,627 |
| 2016-04-15 | $19.77 | $19.89 | $18.75 | $19.44 | $19.44 | 2,757,274 |
| 2016-04-14 | $19.52 | $20.08 | $19.31 | $19.82 | $19.82 | 2,249,255 |
| 2016-04-13 | $18.75 | $19.57 | $18.70 | $19.48 | $19.48 | 5,396,897 |
| 2016-04-12 | $18.33 | $18.75 | $18.20 | $18.53 | $18.53 | 2,093,034 |
| 2016-04-11 | $18.87 | $18.87 | $18.04 | $18.26 | $18.26 | 1,581,046 |
| 2016-04-08 | $18.87 | $18.99 | $18.49 | $18.75 | $18.75 | 2,742,419 |
| 2016-04-07 | $18.46 | $18.77 | $18.34 | $18.63 | $18.63 | 2,461,770 |
| 2016-04-06 | $18.36 | $18.62 | $18.17 | $18.62 | $18.62 | 2,863,818 |
| 2016-04-05 | $18.11 | $18.47 | $18.00 | $18.33 | $18.33 | 2,666,403 |
| 2016-04-04 | $18.69 | $18.99 | $18.28 | $18.36 | $18.36 | 2,858,756 |
| 2016-04-01 | $18.44 | $18.71 | $18.13 | $18.67 | $18.67 | 2,805,086 |
| 2016-03-31 | $18.27 | $18.75 | $18.13 | $18.51 | $18.51 | 3,470,579 |
| 2016-03-30 | $18.58 | $18.98 | $18.20 | $18.36 | $18.36 | 3,341,590 |
| 2016-03-29 | $16.97 | $18.50 | $16.75 | $18.46 | $18.46 | 4,068,541 |
| 2016-03-28 | $17.21 | $17.30 | $16.65 | $17.02 | $17.02 | 3,399,466 |
| 2016-03-24 | $17.52 | $17.52 | $16.72 | $17.14 | $17.14 | 3,306,034 |
| 2016-03-23 | $17.34 | $18.75 | $17.34 | $17.77 | $17.77 | 5,900,677 |
| 2016-03-22 | $16.03 | $17.76 | $16.00 | $17.37 | $17.37 | 4,547,541 |
| 2016-03-21 | $16.37 | $16.86 | $15.92 | $16.29 | $16.29 | 2,732,474 |
| 2016-03-18 | $15.43 | $16.36 | $15.41 | $16.30 | $16.30 | 5,570,676 |
| 2016-03-17 | $15.56 | $15.58 | $15.12 | $15.41 | $15.41 | 3,431,152 |
| 2016-03-16 | $15.38 | $15.88 | $15.26 | $15.53 | $15.53 | 2,478,756 |
| 2016-03-15 | $16.32 | $16.37 | $15.10 | $15.46 | $15.46 | 2,757,199 |
| 2016-03-14 | $16.56 | $16.73 | $16.16 | $16.55 | $16.55 | 2,420,356 |
| 2016-03-11 | $15.97 | $16.48 | $15.80 | $16.48 | $16.48 | 3,877,882 |
| 2016-03-10 | $16.58 | $16.87 | $15.54 | $15.72 | $15.72 | 3,346,582 |
| 2016-03-09 | $16.31 | $16.66 | $16.00 | $16.53 | $16.53 | 2,435,164 |
| 2016-03-08 | $16.66 | $16.80 | $16.13 | $16.15 | $16.15 | 2,708,473 |
| 2016-03-07 | $16.66 | $17.10 | $16.42 | $16.79 | $16.79 | 3,295,860 |
| 2016-03-04 | $17.51 | $17.70 | $16.58 | $16.87 | $16.87 | 3,069,089 |
| 2016-03-03 | $16.26 | $17.51 | $16.07 | $17.37 | $17.37 | 4,832,920 |
| 2016-03-02 | $15.43 | $16.49 | $15.31 | $16.32 | $16.32 | 3,979,167 |
| 2016-03-01 | $15.18 | $15.59 | $14.91 | $15.43 | $15.43 | 3,078,558 |
| 2016-02-29 | $15.62 | $15.77 | $15.12 | $15.12 | $15.12 | 2,555,916 |
| 2016-02-26 | $15.31 | $15.93 | $15.25 | $15.58 | $15.58 | 3,440,207 |
| 2016-02-25 | $15.33 | $16.12 | $15.08 | $15.21 | $15.21 | 4,181,364 |
| 2016-02-24 | $14.41 | $15.20 | $14.12 | $15.14 | $15.14 | 5,742,136 |
| 2016-02-23 | $14.70 | $14.89 | $14.03 | $14.64 | $14.64 | 4,958,054 |
| 2016-02-22 | $14.93 | $15.13 | $14.68 | $14.79 | $14.79 | 5,302,920 |
| 2016-02-19 | $14.98 | $15.00 | $14.11 | $14.60 | $14.60 | 3,958,513 |
| 2016-02-18 | $14.80 | $15.12 | $14.26 | $14.99 | $14.99 | 5,051,383 |
| 2016-02-17 | $14.50 | $15.23 | $14.50 | $14.93 | $14.93 | 7,864,297 |
| 2016-02-16 | $13.80 | $14.75 | $12.86 | $14.56 | $14.56 | 27,849,838 |
| 2016-02-12 | $18.16 | $18.88 | $17.60 | $18.68 | $18.68 | 4,975,886 |
| 2016-02-11 | $18.39 | $19.10 | $17.92 | $18.30 | $18.30 | 3,620,413 |
| 2016-02-10 | $18.80 | $19.51 | $18.40 | $19.08 | $19.08 | 3,262,920 |
| 2016-02-09 | $18.34 | $18.84 | $17.98 | $18.43 | $18.43 | 3,993,069 |
| 2016-02-08 | $19.71 | $19.82 | $18.25 | $18.60 | $18.60 | 5,434,620 |
| 2016-02-05 | $21.09 | $21.49 | $20.13 | $20.35 | $20.35 | 2,564,287 |
| 2016-02-04 | $20.02 | $21.53 | $19.81 | $21.28 | $21.28 | 3,024,232 |
| 2016-02-03 | $20.86 | $21.01 | $19.34 | $20.26 | $20.26 | 2,768,396 |
| 2016-02-02 | $21.41 | $21.44 | $20.52 | $20.73 | $20.73 | 2,159,817 |
| 2016-02-01 | $21.30 | $21.78 | $20.66 | $21.55 | $21.55 | 1,866,268 |
| 2016-01-29 | $21.04 | $21.50 | $20.47 | $21.48 | $21.48 | 2,812,535 |
| 2016-01-28 | $22.85 | $23.75 | $19.96 | $20.55 | $20.55 | 4,336,233 |
| 2016-01-27 | $20.99 | $22.76 | $20.88 | $21.83 | $21.83 | 3,517,018 |
| 2016-01-26 | $19.97 | $21.59 | $19.89 | $21.17 | $21.17 | 3,459,242 |
| 2016-01-25 | $19.41 | $20.35 | $19.21 | $19.83 | $19.83 | 2,840,416 |
| 2016-01-22 | $20.35 | $20.81 | $19.14 | $19.70 | $19.70 | 3,854,649 |
| 2016-01-21 | $19.97 | $21.30 | $19.85 | $20.05 | $20.05 | 3,221,932 |
| 2016-01-20 | $18.61 | $20.37 | $17.65 | $20.04 | $20.04 | 5,548,969 |
| 2016-01-19 | $20.38 | $20.68 | $18.77 | $18.99 | $18.99 | 3,980,604 |
| 2016-01-15 | $19.75 | $20.28 | $19.00 | $20.05 | $20.05 | 5,165,419 |
| 2016-01-14 | $20.01 | $21.10 | $19.62 | $20.61 | $20.61 | 4,793,787 |
| 2016-01-13 | $22.31 | $22.63 | $19.69 | $19.94 | $19.94 | 6,224,809 |
| 2016-01-12 | $23.36 | $24.16 | $21.19 | $22.29 | $22.29 | 4,288,846 |
| 2016-01-11 | $24.11 | $25.29 | $22.66 | $22.91 | $22.91 | 3,933,860 |
| 2016-01-08 | $22.85 | $24.40 | $22.85 | $22.96 | $22.96 | 4,457,014 |
| 2016-01-07 | $23.31 | $23.83 | $22.66 | $22.83 | $22.83 | 4,347,543 |
| 2016-01-06 | $25.27 | $25.56 | $23.13 | $24.04 | $24.04 | 7,161,507 |
| 2016-01-05 | $26.70 | $27.30 | $26.08 | $26.09 | $26.09 | 2,313,881 |
| 2016-01-04 | $25.61 | $26.51 | $25.23 | $26.50 | $26.50 | 2,504,313 |
| 2015-12-31 | $26.34 | $26.95 | $26.26 | $26.53 | $26.53 | 2,497,297 |
| 2015-12-30 | $27.51 | $27.87 | $26.31 | $26.44 | $26.44 | 2,277,796 |
| 2015-12-29 | $27.07 | $27.75 | $26.77 | $27.59 | $27.59 | 1,767,783 |
| 2015-12-28 | $28.18 | $28.32 | $26.69 | $26.86 | $26.86 | 1,605,855 |
| 2015-12-24 | $28.51 | $29.12 | $28.23 | $28.38 | $28.38 | 1,296,537 |
| 2015-12-23 | $27.14 | $28.91 | $27.02 | $28.51 | $28.51 | 3,079,945 |
| 2015-12-22 | $27.80 | $27.88 | $26.63 | $26.94 | $26.94 | 2,614,498 |
| 2015-12-21 | $25.32 | $27.87 | $25.28 | $27.84 | $27.84 | 4,867,442 |
| 2015-12-18 | $25.38 | $25.98 | $25.06 | $25.19 | $25.19 | 2,913,491 |
| 2015-12-17 | $25.57 | $25.95 | $25.23 | $25.51 | $25.51 | 1,734,989 |
| 2015-12-16 | $26.26 | $26.39 | $25.11 | $25.59 | $25.59 | 2,055,455 |
| 2015-12-15 | $25.93 | $26.42 | $25.40 | $25.99 | $25.99 | 2,820,766 |
| 2015-12-14 | $27.28 | $27.49 | $24.49 | $25.19 | $25.19 | 3,835,380 |
| 2015-12-11 | $28.04 | $28.18 | $27.01 | $27.22 | $27.22 | 2,150,337 |
| 2015-12-10 | $26.87 | $28.58 | $26.70 | $28.41 | $28.41 | 2,902,678 |
| 2015-12-09 | $26.29 | $28.13 | $26.29 | $27.19 | $27.19 | 1,799,936 |
| 2015-12-08 | $25.87 | $26.48 | $25.13 | $26.37 | $26.37 | 2,517,787 |
| 2015-12-07 | $27.83 | $27.83 | $25.95 | $26.21 | $26.21 | 1,837,562 |
| 2015-12-04 | $27.54 | $28.07 | $27.27 | $27.83 | $27.83 | 1,259,613 |
| 2015-12-03 | $28.61 | $29.08 | $27.38 | $27.65 | $27.65 | 1,756,360 |
| 2015-12-02 | $29.61 | $30.14 | $28.47 | $28.57 | $28.57 | 2,044,423 |
| 2015-12-01 | $29.07 | $29.91 | $28.93 | $29.80 | $29.80 | 2,006,873 |
| 2015-11-30 | $29.50 | $29.68 | $28.76 | $28.94 | $28.94 | 1,719,075 |
| 2015-11-27 | $29.26 | $29.84 | $28.98 | $29.48 | $29.48 | 690,837 |
| 2015-11-25 | $29.00 | $29.76 | $28.94 | $29.13 | $29.13 | 1,701,857 |
| 2015-11-24 | $27.92 | $29.18 | $27.76 | $29.06 | $29.06 | 2,054,849 |
| 2015-11-23 | $26.93 | $28.60 | $26.90 | $28.06 | $28.06 | 2,006,564 |
| 2015-11-20 | $26.46 | $27.47 | $26.37 | $27.24 | $27.24 | 2,399,621 |
| 2015-11-19 | $27.72 | $27.72 | $25.81 | $26.32 | $26.32 | 4,770,252 |
| 2015-11-18 | $27.49 | $28.71 | $27.31 | $28.57 | $28.57 | 2,524,307 |
| 2015-11-17 | $27.63 | $27.81 | $26.93 | $27.40 | $27.40 | 2,031,871 |
| 2015-11-16 | $27.12 | $27.69 | $26.89 | $27.36 | $27.36 | 2,416,062 |
| 2015-11-13 | $26.35 | $27.48 | $25.78 | $27.10 | $27.10 | 2,984,756 |
| 2015-11-12 | $27.95 | $28.05 | $26.50 | $26.52 | $26.52 | 3,334,468 |
| 2015-11-11 | $30.58 | $30.64 | $27.91 | $28.12 | $28.12 | 3,016,000 |
| 2015-11-10 | $30.26 | $30.69 | $29.71 | $30.46 | $30.46 | 2,058,180 |
| 2015-11-09 | $31.59 | $31.92 | $30.27 | $30.44 | $30.44 | 3,320,052 |
| 2015-11-06 | $30.13 | $32.13 | $30.07 | $31.64 | $31.64 | 4,101,431 |
| 2015-11-05 | $29.07 | $30.50 | $28.79 | $30.05 | $30.05 | 4,912,048 |
| 2015-11-04 | $27.37 | $29.10 | $27.26 | $29.07 | $29.07 | 3,729,081 |
| 2015-11-03 | $27.95 | $28.54 | $26.48 | $27.38 | $27.38 | 4,435,001 |
| 2015-11-02 | $27.97 | $28.56 | $27.90 | $28.42 | $28.42 | 2,639,747 |
| 2015-10-30 | $28.81 | $29.19 | $27.92 | $28.04 | $28.04 | 2,840,945 |
| 2015-10-29 | $28.44 | $29.15 | $28.17 | $28.78 | $28.78 | 2,299,204 |
| 2015-10-28 | $27.22 | $28.92 | $26.90 | $28.53 | $28.53 | 3,190,943 |
| 2015-10-27 | $27.65 | $28.39 | $27.07 | $27.27 | $27.27 | 3,415,338 |
| 2015-10-26 | $28.37 | $28.62 | $27.21 | $28.43 | $28.43 | 4,030,052 |
| 2015-10-23 | $27.00 | $29.80 | $26.84 | $28.71 | $28.71 | 8,638,750 |
| 2015-10-22 | $31.08 | $31.25 | $25.36 | $26.30 | $26.30 | 27,137,054 |
| 2015-10-21 | $42.12 | $42.30 | $39.35 | $40.55 | $40.55 | 2,545,599 |
| 2015-10-20 | $41.74 | $42.71 | $41.74 | $41.95 | $41.95 | 1,289,196 |
| 2015-10-19 | $41.80 | $41.92 | $41.19 | $41.73 | $41.73 | 986,653 |
| 2015-10-16 | $40.90 | $42.66 | $40.78 | $41.92 | $41.92 | 2,299,420 |
| 2015-10-15 | $39.44 | $41.19 | $36.84 | $40.66 | $40.66 | 6,641,231 |
| 2015-10-14 | $42.22 | $42.59 | $41.22 | $41.68 | $41.68 | 1,687,377 |
| 2015-10-13 | $42.76 | $43.73 | $41.97 | $42.06 | $42.06 | 1,587,376 |
| 2015-10-12 | $43.36 | $43.66 | $42.28 | $42.97 | $42.97 | 1,404,712 |
| 2015-10-09 | $43.93 | $44.15 | $43.19 | $43.32 | $43.32 | 1,240,689 |
| 2015-10-08 | $44.20 | $44.23 | $42.84 | $43.84 | $43.84 | 1,378,224 |
| 2015-10-07 | $43.95 | $44.43 | $43.09 | $44.24 | $44.24 | 1,585,062 |
| 2015-10-06 | $43.49 | $44.51 | $43.22 | $43.83 | $43.83 | 2,591,319 |
| 2015-10-05 | $42.75 | $45.45 | $42.64 | $43.73 | $43.73 | 3,749,888 |
| 2015-10-02 | $41.64 | $42.35 | $41.06 | $42.21 | $42.21 | 2,994,768 |
| 2015-10-01 | $42.76 | $43.42 | $41.89 | $42.79 | $42.79 | 3,156,455 |
| 2015-09-30 | $41.48 | $42.85 | $41.37 | $42.77 | $42.77 | 2,607,704 |
| 2015-09-29 | $41.82 | $42.32 | $40.52 | $40.84 | $40.84 | 1,880,284 |
| 2015-09-28 | $44.18 | $44.49 | $40.52 | $41.57 | $41.57 | 4,511,825 |
| 2015-09-25 | $46.80 | $47.06 | $44.28 | $44.50 | $44.50 | 2,609,142 |
| 2015-09-24 | $47.69 | $47.90 | $45.88 | $46.33 | $46.33 | 2,026,754 |
| 2015-09-23 | $48.00 | $49.06 | $47.62 | $48.19 | $48.19 | 1,706,134 |
| 2015-09-22 | $47.55 | $48.32 | $47.21 | $47.90 | $47.90 | 1,851,863 |
| 2015-09-21 | $49.47 | $49.70 | $47.92 | $48.11 | $48.11 | 1,695,775 |
| 2015-09-18 | $50.44 | $50.88 | $48.76 | $48.85 | $48.85 | 2,058,642 |
| 2015-09-17 | $50.33 | $51.84 | $49.70 | $51.05 | $51.05 | 1,453,784 |
| 2015-09-16 | $51.45 | $51.74 | $49.68 | $50.21 | $50.21 | 2,067,761 |
| 2015-09-15 | $51.63 | $51.69 | $50.81 | $51.56 | $51.56 | 1,890,000 |
| 2015-09-14 | $52.18 | $52.42 | $51.62 | $51.74 | $51.74 | 671,233 |
| 2015-09-11 | $51.97 | $52.21 | $51.42 | $51.86 | $51.86 | 799,501 |
| 2015-09-10 | $52.02 | $53.04 | $51.90 | $52.16 | $52.16 | 759,279 |
| 2015-09-09 | $53.54 | $53.63 | $51.95 | $52.09 | $52.09 | 658,858 |
| 2015-09-08 | $53.22 | $53.54 | $52.49 | $52.99 | $52.99 | 862,356 |
| 2015-09-04 | $51.78 | $52.76 | $51.67 | $52.49 | $52.49 | 897,529 |
| 2015-09-03 | $52.36 | $53.81 | $52.18 | $52.53 | $52.53 | 979,059 |
Community Health Systems Inc (CYH) News Headlines
.jpg)
Oracle engineers caused days-long software outage at U.S. hospitals
Oracle engineers triggered a five-day outage at several Community Health Systems hospitals, causing the facilities to temporarily return to paper-bas…
cnbc.com April 28, 2025Recent Community Health Systems Inc (CYH) News
Similar Companies to Community Health Systems Inc (CYH) 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 |