ADT Inc (ADT) Exchange: NYSE
Data as of May 2, 2025
$8.15 ($0.14) 1.75%
ADT Inc - Daily Information
Click for more stock information on ADT Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.08 |
| Previous Close | $8.15 |
| High | $8.15 |
| Low | $8.04 |
| Adjusted Open | $8.08 |
| Previous Adjusted Close | $8.15 |
| Adjusted High | $8.15 |
| Adjusted Low | $8.04 |
About ADT Inc (ADT)
ADT Inc (ADT) is a technology-driven home security provider that is one of the oldest and most trusted names in the industry. Founded in 1874 with its roots in the telegraph industry, ADT has grown from a simple security company to a company providing cutting-edge home security and smart home solutions for almost 7 million customers. ADT has a strong presence in North America and Latin America, developing both wired and wireless residential security systems for every budget and lifestyle.ADT focuses on delivering superior customer experience, keeping their customerâs connected and protected with their comprehensive home security offering. In addition to their cutting-edge home security solutions and rapid customer support, ADT also provides products and services ranging from home automation, security cameras, energy management and more. Last year ADT further strengthened its offering with the acquisition of regional independent security companies and the launch of its Connect to Care service.
Invest in ADT Inc (ADT)
Historical Stock Data for ADT Inc (ADT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $8.08 | $8.15 | $8.04 | $8.15 | $8.15 | 14,456,413 |
| 2025-05-01 | $8.02 | $8.08 | $7.95 | $8.01 | $8.01 | 20,384,902 |
| 2025-04-30 | $7.89 | $8.02 | $7.81 | $8.02 | $8.02 | 21,619,001 |
| 2025-04-29 | $7.93 | $8.07 | $7.93 | $7.98 | $7.98 | 21,286,459 |
| 2025-04-28 | $7.90 | $7.99 | $7.84 | $7.95 | $7.95 | 18,515,194 |
| 2025-04-25 | $7.81 | $7.96 | $7.73 | $7.85 | $7.85 | 21,216,019 |
| 2025-04-24 | $7.78 | $7.95 | $7.56 | $7.75 | $7.75 | 22,042,779 |
| 2025-04-23 | $7.95 | $8.11 | $7.86 | $7.91 | $7.91 | 20,327,628 |
| 2025-04-22 | $7.76 | $7.89 | $7.74 | $7.85 | $7.85 | 9,668,332 |
| 2025-04-21 | $7.78 | $7.85 | $7.57 | $7.68 | $7.68 | 17,098,796 |
| 2025-04-17 | $7.90 | $7.94 | $7.75 | $7.87 | $7.87 | 15,637,270 |
| 2025-04-16 | $7.97 | $8.03 | $7.79 | $7.88 | $7.88 | 16,499,336 |
| 2025-04-15 | $8.11 | $8.20 | $8.00 | $8.02 | $8.02 | 13,269,776 |
| 2025-04-14 | $7.98 | $8.12 | $7.91 | $8.06 | $8.06 | 11,595,390 |
| 2025-04-11 | $7.67 | $7.88 | $7.60 | $7.82 | $7.82 | 12,721,123 |
| 2025-04-10 | $7.85 | $7.90 | $7.57 | $7.69 | $7.69 | 12,383,628 |
| 2025-04-09 | $7.42 | $8.04 | $7.38 | $7.96 | $7.96 | 22,297,744 |
| 2025-04-08 | $8.02 | $8.05 | $7.44 | $7.54 | $7.54 | 17,920,179 |
| 2025-04-07 | $7.65 | $8.06 | $7.41 | $7.77 | $7.77 | 20,146,923 |
| 2025-04-04 | $8.07 | $8.13 | $7.80 | $7.98 | $7.98 | 26,386,976 |
| 2025-04-03 | $8.10 | $8.19 | $8.00 | $8.08 | $8.08 | 20,209,871 |
| 2025-04-02 | $8.09 | $8.39 | $8.08 | $8.38 | $8.38 | 15,759,037 |
| 2025-04-01 | $8.16 | $8.21 | $8.02 | $8.16 | $8.16 | 16,011,238 |
| 2025-03-31 | $8.01 | $8.25 | $7.97 | $8.14 | $8.14 | 15,284,286 |
| 2025-03-28 | $8.19 | $8.21 | $8.00 | $8.10 | $8.10 | 15,522,008 |
| 2025-03-27 | $8.17 | $8.26 | $8.15 | $8.23 | $8.23 | 9,674,773 |
| 2025-03-26 | $8.25 | $8.27 | $8.15 | $8.17 | $8.17 | 11,982,793 |
| 2025-03-25 | $8.16 | $8.25 | $8.12 | $8.21 | $8.21 | 21,340,120 |
| 2025-03-24 | $7.84 | $8.13 | $7.84 | $8.08 | $8.08 | 12,554,468 |
| 2025-03-21 | $7.74 | $7.89 | $7.68 | $7.78 | $7.78 | 61,629,126 |
| 2025-03-20 | $7.84 | $7.96 | $7.74 | $7.76 | $7.76 | 15,446,838 |
| 2025-03-19 | $7.60 | $7.97 | $7.58 | $7.92 | $7.92 | 19,574,435 |
| 2025-03-18 | $7.54 | $7.60 | $7.48 | $7.58 | $7.58 | 13,852,040 |
| 2025-03-17 | $7.49 | $7.62 | $7.47 | $7.55 | $7.55 | 13,586,775 |
| 2025-03-14 | $7.38 | $7.50 | $7.38 | $7.48 | $7.48 | 12,986,089 |
| 2025-03-13 | $7.50 | $7.53 | $7.31 | $7.32 | $7.32 | 13,478,886 |
| 2025-03-12 | $7.57 | $7.62 | $7.37 | $7.52 | $7.46 | 19,249,083 |
| 2025-03-11 | $7.60 | $7.79 | $7.41 | $7.57 | $7.51 | 22,180,145 |
| 2025-03-10 | $7.73 | $7.89 | $7.63 | $7.69 | $7.63 | 21,226,803 |
| 2025-03-07 | $7.67 | $7.80 | $7.63 | $7.80 | $7.80 | 23,613,132 |
| 2025-03-06 | $7.64 | $7.76 | $7.60 | $7.70 | $7.70 | 17,072,929 |
| 2025-03-05 | $7.66 | $7.72 | $7.61 | $7.70 | $7.70 | 18,784,973 |
| 2025-03-04 | $7.56 | $7.68 | $7.55 | $7.59 | $7.59 | 15,464,793 |
| 2025-03-03 | $7.74 | $7.80 | $7.50 | $7.69 | $7.69 | 66,352,435 |
| 2025-02-28 | $8.16 | $8.39 | $8.04 | $8.19 | $8.19 | 29,954,258 |
| 2025-02-27 | $7.93 | $8.33 | $7.67 | $8.12 | $8.12 | 28,329,328 |
| 2025-02-26 | $7.61 | $7.64 | $7.49 | $7.53 | $7.53 | 13,410,689 |
| 2025-02-25 | $7.30 | $7.61 | $7.30 | $7.58 | $7.58 | 12,789,543 |
| 2025-02-24 | $7.37 | $7.41 | $7.28 | $7.38 | $7.38 | 8,520,919 |
| 2025-02-21 | $7.51 | $7.53 | $7.30 | $7.35 | $7.35 | 7,182,676 |
| 2025-02-20 | $7.42 | $7.50 | $7.37 | $7.47 | $7.47 | 5,772,328 |
| 2025-02-19 | $7.38 | $7.50 | $7.36 | $7.44 | $7.44 | 5,547,135 |
| 2025-02-18 | $7.60 | $7.61 | $7.45 | $7.48 | $7.48 | 7,215,575 |
| 2025-02-14 | $7.53 | $7.67 | $7.53 | $7.57 | $7.57 | 6,332,993 |
| 2025-02-13 | $7.37 | $7.52 | $7.32 | $7.50 | $7.50 | 8,829,176 |
| 2025-02-12 | $7.37 | $7.44 | $7.31 | $7.31 | $7.31 | 5,014,906 |
| 2025-02-11 | $7.33 | $7.52 | $7.31 | $7.48 | $7.48 | 6,621,846 |
| 2025-02-10 | $7.54 | $7.56 | $7.38 | $7.38 | $7.38 | 4,321,473 |
| 2025-02-07 | $7.57 | $7.62 | $7.51 | $7.54 | $7.54 | 5,520,923 |
| 2025-02-06 | $7.49 | $7.60 | $7.48 | $7.54 | $7.54 | 5,449,615 |
| 2025-02-05 | $7.75 | $7.82 | $7.47 | $7.51 | $7.51 | 8,303,851 |
| 2025-02-04 | $7.60 | $7.80 | $7.60 | $7.77 | $7.77 | 9,701,200 |
| 2025-02-03 | $7.51 | $7.74 | $7.46 | $7.67 | $7.67 | 8,151,858 |
| 2025-01-31 | $7.75 | $7.81 | $7.67 | $7.68 | $7.68 | 6,486,937 |
| 2025-01-30 | $7.68 | $7.80 | $7.68 | $7.76 | $7.76 | 5,480,370 |
| 2025-01-29 | $7.58 | $7.65 | $7.56 | $7.60 | $7.60 | 5,377,754 |
| 2025-01-28 | $7.60 | $7.67 | $7.53 | $7.56 | $7.56 | 6,379,029 |
| 2025-01-27 | $7.42 | $7.68 | $7.42 | $7.62 | $7.62 | 6,628,968 |
| 2025-01-24 | $7.42 | $7.53 | $7.41 | $7.48 | $7.48 | 3,837,837 |
| 2025-01-23 | $7.27 | $7.46 | $7.25 | $7.40 | $7.40 | 5,414,493 |
| 2025-01-22 | $7.29 | $7.34 | $7.24 | $7.27 | $7.27 | 3,806,259 |
| 2025-01-21 | $7.30 | $7.34 | $7.25 | $7.28 | $7.28 | 3,668,562 |
| 2025-01-17 | $7.28 | $7.29 | $7.19 | $7.27 | $7.27 | 4,943,476 |
| 2025-01-16 | $7.21 | $7.24 | $7.17 | $7.22 | $7.22 | 3,802,351 |
| 2025-01-15 | $7.25 | $7.28 | $7.17 | $7.22 | $7.22 | 4,852,412 |
| 2025-01-14 | $6.99 | $7.12 | $6.99 | $7.08 | $7.08 | 6,819,529 |
| 2025-01-13 | $6.80 | $6.92 | $6.79 | $6.92 | $6.92 | 5,674,277 |
| 2025-01-10 | $6.94 | $7.00 | $6.86 | $6.87 | $6.87 | 3,667,910 |
| 2025-01-08 | $6.95 | $7.05 | $6.93 | $7.03 | $7.03 | 4,957,614 |
| 2025-01-07 | $7.14 | $7.15 | $6.98 | $7.00 | $7.00 | 5,242,483 |
| 2025-01-06 | $7.14 | $7.25 | $7.07 | $7.11 | $7.11 | 5,220,473 |
| 2025-01-03 | $7.00 | $7.10 | $6.95 | $7.08 | $7.08 | 4,345,788 |
| 2025-01-02 | $6.96 | $7.06 | $6.92 | $6.98 | $6.98 | 6,633,029 |
| 2024-12-31 | $6.90 | $7.07 | $6.90 | $6.91 | $6.91 | 7,148,489 |
| 2024-12-30 | $6.90 | $6.98 | $6.87 | $6.89 | $6.89 | 5,870,689 |
| 2024-12-27 | $6.95 | $7.03 | $6.89 | $6.97 | $6.97 | 5,774,946 |
| 2024-12-26 | $6.87 | $7.02 | $6.87 | $6.98 | $6.98 | 4,636,695 |
| 2024-12-24 | $6.79 | $6.90 | $6.76 | $6.87 | $6.87 | 4,652,809 |
| 2024-12-23 | $6.81 | $6.85 | $6.71 | $6.80 | $6.80 | 4,013,648 |
| 2024-12-20 | $6.80 | $6.93 | $6.76 | $6.83 | $6.83 | 14,145,317 |
| 2024-12-19 | $6.87 | $6.92 | $6.76 | $6.79 | $6.79 | 7,000,448 |
| 2024-12-18 | $7.15 | $7.16 | $6.81 | $6.83 | $6.83 | 6,085,537 |
| 2024-12-17 | $7.11 | $7.20 | $7.05 | $7.09 | $7.09 | 6,343,337 |
| 2024-12-16 | $7.17 | $7.21 | $7.12 | $7.16 | $7.16 | 6,625,438 |
| 2024-12-13 | $7.22 | $7.23 | $7.17 | $7.20 | $7.20 | 3,202,212 |
| 2024-12-12 | $7.38 | $7.42 | $7.23 | $7.26 | $7.26 | 4,114,676 |
| 2024-12-11 | $7.37 | $7.48 | $7.31 | $7.40 | $7.34 | 9,047,744 |
| 2024-12-10 | $7.38 | $7.42 | $7.27 | $7.33 | $7.27 | 3,662,080 |
| 2024-12-09 | $7.53 | $7.57 | $7.39 | $7.40 | $7.34 | 3,959,299 |
| 2024-12-06 | $7.63 | $7.64 | $7.51 | $7.53 | $7.47 | 3,356,047 |
| 2024-12-05 | $7.59 | $7.66 | $7.57 | $7.60 | $7.54 | 3,263,408 |
| 2024-12-04 | $7.52 | $7.65 | $7.43 | $7.59 | $7.53 | 4,135,024 |
| 2024-12-03 | $7.64 | $7.64 | $7.43 | $7.52 | $7.46 | 4,082,496 |
| 2024-12-02 | $7.66 | $7.69 | $7.58 | $7.63 | $7.57 | 4,746,379 |
| 2024-11-29 | $7.68 | $7.71 | $7.59 | $7.62 | $7.62 | 2,341,585 |
| 2024-11-27 | $7.70 | $7.73 | $7.64 | $7.66 | $7.66 | 4,080,187 |
| 2024-11-26 | $7.64 | $7.70 | $7.56 | $7.69 | $7.69 | 4,588,156 |
| 2024-11-25 | $7.62 | $7.66 | $7.57 | $7.65 | $7.65 | 6,596,834 |
| 2024-11-22 | $7.57 | $7.62 | $7.50 | $7.54 | $7.54 | 4,605,955 |
| 2024-11-21 | $7.57 | $7.58 | $7.48 | $7.54 | $7.54 | 4,503,432 |
| 2024-11-20 | $7.56 | $7.60 | $7.49 | $7.55 | $7.55 | 3,477,172 |
| 2024-11-19 | $7.48 | $7.56 | $7.43 | $7.55 | $7.55 | 3,958,230 |
| 2024-11-18 | $7.49 | $7.60 | $7.46 | $7.56 | $7.56 | 4,742,716 |
| 2024-11-15 | $7.45 | $7.54 | $7.40 | $7.49 | $7.49 | 5,137,235 |
| 2024-11-14 | $7.63 | $7.67 | $7.48 | $7.49 | $7.49 | 10,702,644 |
| 2024-11-13 | $7.62 | $7.71 | $7.59 | $7.60 | $7.60 | 4,733,473 |
| 2024-11-12 | $7.68 | $7.79 | $7.57 | $7.60 | $7.60 | 4,649,983 |
| 2024-11-11 | $7.85 | $7.86 | $7.70 | $7.72 | $7.72 | 4,387,259 |
| 2024-11-08 | $7.70 | $7.85 | $7.69 | $7.81 | $7.81 | 5,455,904 |
| 2024-11-07 | $7.59 | $7.78 | $7.59 | $7.76 | $7.76 | 6,736,737 |
| 2024-11-06 | $7.50 | $7.63 | $7.36 | $7.63 | $7.63 | 9,504,454 |
| 2024-11-05 | $7.27 | $7.38 | $7.27 | $7.36 | $7.36 | 6,783,446 |
| 2024-11-04 | $7.20 | $7.37 | $7.18 | $7.32 | $7.32 | 7,876,323 |
| 2024-11-01 | $7.23 | $7.30 | $7.18 | $7.25 | $7.25 | 8,864,311 |
| 2024-10-31 | $7.37 | $7.38 | $7.17 | $7.20 | $7.20 | 8,804,986 |
| 2024-10-30 | $7.34 | $7.45 | $7.32 | $7.37 | $7.37 | 5,530,675 |
| 2024-10-29 | $7.34 | $7.37 | $7.26 | $7.35 | $7.35 | 17,905,653 |
| 2024-10-28 | $7.42 | $7.46 | $7.29 | $7.37 | $7.37 | 39,911,631 |
| 2024-10-25 | $8.20 | $8.25 | $7.83 | $7.88 | $7.88 | 14,797,585 |
| 2024-10-24 | $7.38 | $8.25 | $7.27 | $8.14 | $8.14 | 29,083,458 |
| 2024-10-23 | $7.00 | $7.02 | $6.84 | $6.92 | $6.92 | 6,384,981 |
| 2024-10-22 | $6.92 | $7.05 | $6.88 | $6.96 | $6.96 | 7,411,994 |
| 2024-10-21 | $7.05 | $7.10 | $6.94 | $6.95 | $6.95 | 5,762,874 |
| 2024-10-18 | $7.05 | $7.11 | $6.99 | $7.09 | $7.09 | 3,921,620 |
| 2024-10-17 | $7.00 | $7.04 | $6.87 | $7.02 | $7.02 | 4,968,897 |
| 2024-10-16 | $6.92 | $7.05 | $6.91 | $7.00 | $7.00 | 3,848,455 |
| 2024-10-15 | $6.85 | $6.95 | $6.84 | $6.86 | $6.86 | 3,575,015 |
| 2024-10-14 | $6.84 | $6.90 | $6.81 | $6.87 | $6.87 | 3,306,546 |
| 2024-10-11 | $6.71 | $6.91 | $6.71 | $6.88 | $6.88 | 4,798,547 |
| 2024-10-10 | $6.97 | $6.99 | $6.68 | $6.71 | $6.71 | 5,642,589 |
| 2024-10-09 | $7.03 | $7.07 | $6.94 | $7.03 | $7.03 | 3,578,527 |
| 2024-10-08 | $7.11 | $7.13 | $7.01 | $7.02 | $7.02 | 3,885,425 |
| 2024-10-07 | $7.17 | $7.21 | $7.11 | $7.14 | $7.14 | 3,241,903 |
| 2024-10-04 | $7.20 | $7.23 | $7.14 | $7.18 | $7.18 | 2,900,646 |
| 2024-10-03 | $7.08 | $7.11 | $7.00 | $7.08 | $7.08 | 4,745,220 |
| 2024-10-02 | $7.05 | $7.14 | $7.05 | $7.11 | $7.11 | 4,247,936 |
| 2024-10-01 | $7.25 | $7.25 | $7.04 | $7.05 | $7.05 | 4,764,699 |
| 2024-09-30 | $7.28 | $7.29 | $7.16 | $7.23 | $7.23 | 3,587,764 |
| 2024-09-27 | $7.39 | $7.43 | $7.30 | $7.30 | $7.30 | 3,254,087 |
| 2024-09-26 | $7.24 | $7.36 | $7.23 | $7.35 | $7.35 | 3,423,321 |
| 2024-09-25 | $7.23 | $7.23 | $7.06 | $7.14 | $7.14 | 3,239,193 |
| 2024-09-24 | $7.31 | $7.33 | $7.21 | $7.25 | $7.25 | 3,543,351 |
| 2024-09-23 | $7.29 | $7.42 | $7.19 | $7.30 | $7.30 | 6,565,608 |
| 2024-09-20 | $7.26 | $7.31 | $7.18 | $7.25 | $7.25 | 16,003,178 |
| 2024-09-19 | $7.43 | $7.46 | $7.36 | $7.37 | $7.37 | 4,225,815 |
| 2024-09-18 | $7.17 | $7.40 | $7.16 | $7.27 | $7.27 | 6,405,007 |
| 2024-09-17 | $7.12 | $7.27 | $7.09 | $7.17 | $7.17 | 4,946,408 |
| 2024-09-16 | $7.03 | $7.10 | $6.98 | $7.04 | $7.04 | 5,453,021 |
| 2024-09-13 | $6.95 | $7.04 | $6.93 | $7.00 | $7.00 | 4,418,266 |
| 2024-09-12 | $6.90 | $6.95 | $6.86 | $6.92 | $6.87 | 4,714,046 |
| 2024-09-11 | $7.02 | $7.03 | $6.87 | $6.90 | $6.85 | 3,789,904 |
| 2024-09-10 | $7.03 | $7.09 | $6.91 | $7.05 | $7.00 | 3,332,387 |
| 2024-09-09 | $7.01 | $7.11 | $7.00 | $7.06 | $7.00 | 3,508,763 |
| 2024-09-06 | $7.25 | $7.28 | $6.99 | $7.01 | $6.96 | 2,965,912 |
| 2024-09-05 | $7.22 | $7.26 | $7.16 | $7.25 | $7.19 | 3,141,916 |
| 2024-09-04 | $7.10 | $7.22 | $7.10 | $7.17 | $7.11 | 4,130,058 |
| 2024-09-03 | $7.23 | $7.32 | $7.11 | $7.14 | $7.08 | 2,640,117 |
| 2024-08-30 | $7.42 | $7.42 | $7.22 | $7.29 | $7.23 | 2,605,836 |
| 2024-08-29 | $7.42 | $7.44 | $7.32 | $7.36 | $7.30 | 2,321,845 |
| 2024-08-28 | $7.38 | $7.43 | $7.30 | $7.36 | $7.30 | 2,299,185 |
| 2024-08-27 | $7.41 | $7.47 | $7.37 | $7.45 | $7.39 | 2,378,605 |
| 2024-08-26 | $7.54 | $7.54 | $7.37 | $7.41 | $7.35 | 2,870,533 |
| 2024-08-23 | $7.38 | $7.58 | $7.38 | $7.49 | $7.43 | 3,590,793 |
| 2024-08-22 | $7.41 | $7.44 | $7.33 | $7.36 | $7.30 | 2,554,118 |
| 2024-08-21 | $7.39 | $7.44 | $7.31 | $7.41 | $7.41 | 2,787,462 |
| 2024-08-20 | $7.58 | $7.62 | $7.35 | $7.37 | $7.37 | 3,546,907 |
| 2024-08-19 | $7.48 | $7.60 | $7.45 | $7.59 | $7.59 | 2,806,355 |
| 2024-08-16 | $7.37 | $7.52 | $7.35 | $7.48 | $7.48 | 3,108,013 |
| 2024-08-15 | $7.30 | $7.37 | $7.22 | $7.36 | $7.36 | 2,948,593 |
| 2024-08-14 | $7.19 | $7.24 | $7.10 | $7.18 | $7.18 | 3,876,387 |
| 2024-08-13 | $7.22 | $7.26 | $7.12 | $7.19 | $7.19 | 3,522,016 |
| 2024-08-12 | $7.21 | $7.31 | $7.14 | $7.17 | $7.17 | 3,310,773 |
| 2024-08-09 | $7.25 | $7.27 | $7.14 | $7.22 | $7.22 | 4,177,491 |
| 2024-08-08 | $7.15 | $7.27 | $7.13 | $7.26 | $7.26 | 3,705,427 |
| 2024-08-07 | $7.17 | $7.24 | $7.08 | $7.09 | $7.09 | 3,594,882 |
| 2024-08-06 | $6.89 | $7.18 | $6.87 | $7.07 | $7.07 | 4,256,985 |
| 2024-08-05 | $6.56 | $7.01 | $6.53 | $6.87 | $6.87 | 4,454,500 |
| 2024-08-02 | $6.87 | $6.95 | $6.70 | $6.93 | $6.93 | 5,250,105 |
| 2024-08-01 | $7.75 | $7.75 | $7.00 | $7.09 | $7.09 | 7,634,955 |
| 2024-07-31 | $7.76 | $7.88 | $7.69 | $7.78 | $7.78 | 8,594,513 |
| 2024-07-30 | $7.78 | $7.79 | $7.62 | $7.73 | $7.73 | 8,236,631 |
| 2024-07-29 | $7.73 | $7.75 | $7.66 | $7.74 | $7.74 | 5,141,991 |
| 2024-07-26 | $7.80 | $7.82 | $7.68 | $7.73 | $7.73 | 3,625,859 |
| 2024-07-25 | $7.69 | $7.79 | $7.67 | $7.71 | $7.71 | 4,395,254 |
| 2024-07-24 | $7.79 | $7.85 | $7.68 | $7.69 | $7.69 | 2,751,605 |
| 2024-07-23 | $7.83 | $7.88 | $7.74 | $7.82 | $7.82 | 3,562,120 |
| 2024-07-22 | $7.71 | $7.92 | $7.66 | $7.90 | $7.90 | 2,731,176 |
| 2024-07-19 | $7.73 | $7.86 | $7.68 | $7.72 | $7.72 | 2,459,260 |
| 2024-07-18 | $7.71 | $7.84 | $7.65 | $7.70 | $7.70 | 2,665,138 |
| 2024-07-17 | $7.67 | $7.80 | $7.60 | $7.74 | $7.74 | 3,615,663 |
| 2024-07-16 | $7.50 | $7.70 | $7.46 | $7.69 | $7.69 | 4,279,816 |
| 2024-07-15 | $7.41 | $7.49 | $7.34 | $7.45 | $7.45 | 3,066,823 |
| 2024-07-12 | $7.34 | $7.46 | $7.31 | $7.39 | $7.39 | 3,208,964 |
| 2024-07-11 | $7.28 | $7.41 | $7.28 | $7.32 | $7.32 | 3,206,970 |
| 2024-07-10 | $7.21 | $7.22 | $7.13 | $7.21 | $7.21 | 3,573,406 |
| 2024-07-09 | $7.36 | $7.36 | $7.16 | $7.16 | $7.16 | 4,619,994 |
| 2024-07-08 | $7.37 | $7.45 | $7.27 | $7.36 | $7.36 | 2,415,161 |
| 2024-07-05 | $7.38 | $7.40 | $7.26 | $7.36 | $7.36 | 4,408,634 |
| 2024-07-03 | $7.40 | $7.53 | $7.37 | $7.40 | $7.40 | 2,669,943 |
| 2024-07-02 | $7.39 | $7.45 | $7.34 | $7.38 | $7.38 | 4,510,094 |
| 2024-07-01 | $7.60 | $7.67 | $7.41 | $7.42 | $7.42 | 5,301,226 |
| 2024-06-28 | $7.66 | $7.70 | $7.57 | $7.60 | $7.60 | 5,775,820 |
| 2024-06-27 | $7.70 | $7.72 | $7.57 | $7.63 | $7.63 | 5,149,206 |
| 2024-06-26 | $7.66 | $7.78 | $7.60 | $7.67 | $7.67 | 8,135,908 |
| 2024-06-25 | $7.76 | $7.84 | $7.64 | $7.68 | $7.68 | 6,787,970 |
| 2024-06-24 | $7.61 | $7.84 | $7.46 | $7.78 | $7.78 | 10,494,353 |
| 2024-06-21 | $7.15 | $7.81 | $7.14 | $7.75 | $7.75 | 63,507,267 |
| 2024-06-20 | $7.11 | $7.23 | $7.11 | $7.18 | $7.18 | 3,288,825 |
| 2024-06-18 | $7.13 | $7.23 | $7.04 | $7.12 | $7.12 | 4,867,242 |
| 2024-06-17 | $7.29 | $7.37 | $7.12 | $7.17 | $7.17 | 5,141,289 |
| 2024-06-14 | $7.30 | $7.37 | $7.20 | $7.29 | $7.29 | 3,463,808 |
| 2024-06-13 | $7.43 | $7.48 | $7.32 | $7.36 | $7.36 | 3,922,916 |
| 2024-06-12 | $7.55 | $7.61 | $7.46 | $7.47 | $7.41 | 5,385,131 |
| 2024-06-11 | $7.39 | $7.42 | $7.34 | $7.38 | $7.33 | 3,486,108 |
| 2024-06-10 | $7.33 | $7.49 | $7.31 | $7.43 | $7.37 | 3,866,235 |
| 2024-06-07 | $7.35 | $7.44 | $7.29 | $7.35 | $7.35 | 3,570,610 |
| 2024-06-06 | $7.34 | $7.53 | $7.33 | $7.41 | $7.41 | 3,295,924 |
| 2024-06-05 | $7.29 | $7.39 | $7.23 | $7.35 | $7.35 | 2,496,336 |
| 2024-06-04 | $7.16 | $7.26 | $7.16 | $7.25 | $7.25 | 2,975,054 |
| 2024-06-03 | $7.15 | $7.28 | $7.05 | $7.23 | $7.23 | 4,246,162 |
| 2024-05-31 | $7.10 | $7.20 | $6.98 | $7.11 | $7.11 | 6,669,172 |
| 2024-05-30 | $7.07 | $7.12 | $6.99 | $7.07 | $7.07 | 3,300,941 |
| 2024-05-29 | $7.04 | $7.11 | $6.98 | $7.02 | $7.02 | 3,086,060 |
| 2024-05-28 | $7.23 | $7.28 | $7.11 | $7.14 | $7.14 | 3,856,043 |
| 2024-05-24 | $7.26 | $7.28 | $7.08 | $7.22 | $7.22 | 4,310,575 |
| 2024-05-23 | $7.31 | $7.34 | $7.16 | $7.20 | $7.20 | 4,800,257 |
| 2024-05-22 | $7.32 | $7.41 | $7.24 | $7.29 | $7.29 | 3,576,426 |
| 2024-05-21 | $7.27 | $7.40 | $7.26 | $7.34 | $7.34 | 2,748,855 |
| 2024-05-20 | $7.21 | $7.36 | $7.20 | $7.26 | $7.26 | 3,301,511 |
| 2024-05-17 | $7.21 | $7.22 | $7.13 | $7.18 | $7.18 | 2,956,771 |
| 2024-05-16 | $7.19 | $7.26 | $7.15 | $7.19 | $7.19 | 6,172,667 |
| 2024-05-15 | $7.23 | $7.26 | $7.19 | $7.21 | $7.21 | 4,771,545 |
| 2024-05-14 | $7.08 | $7.18 | $7.08 | $7.15 | $7.15 | 4,789,060 |
| 2024-05-13 | $7.00 | $7.10 | $7.00 | $7.06 | $7.06 | 5,017,587 |
| 2024-05-10 | $7.00 | $7.03 | $6.98 | $6.98 | $6.98 | 3,003,244 |
| 2024-05-09 | $6.96 | $7.03 | $6.96 | $7.00 | $7.00 | 3,068,843 |
| 2024-05-08 | $6.86 | $7.01 | $6.81 | $6.98 | $6.98 | 4,655,709 |
| 2024-05-07 | $6.90 | $7.01 | $6.89 | $6.91 | $6.91 | 4,241,742 |
| 2024-05-06 | $6.76 | $6.92 | $6.70 | $6.89 | $6.89 | 4,852,871 |
| 2024-05-03 | $6.75 | $6.83 | $6.57 | $6.68 | $6.68 | 4,724,976 |
| 2024-05-02 | $6.60 | $6.69 | $6.53 | $6.65 | $6.65 | 4,165,183 |
| 2024-05-01 | $6.51 | $6.62 | $6.42 | $6.50 | $6.50 | 6,332,987 |
| 2024-04-30 | $6.51 | $6.57 | $6.46 | $6.50 | $6.50 | 5,818,146 |
| 2024-04-29 | $6.46 | $6.60 | $6.44 | $6.55 | $6.55 | 4,996,607 |
| 2024-04-26 | $6.35 | $6.48 | $6.35 | $6.43 | $6.43 | 4,338,718 |
| 2024-04-25 | $6.44 | $6.66 | $6.25 | $6.33 | $6.33 | 7,017,396 |
| 2024-04-24 | $6.36 | $6.45 | $6.33 | $6.38 | $6.38 | 6,167,944 |
| 2024-04-23 | $6.30 | $6.38 | $6.23 | $6.36 | $6.36 | 2,542,614 |
| 2024-04-22 | $6.25 | $6.30 | $6.16 | $6.28 | $6.28 | 3,145,630 |
| 2024-04-19 | $6.17 | $6.24 | $6.16 | $6.19 | $6.19 | 3,621,230 |
| 2024-04-18 | $6.19 | $6.22 | $6.12 | $6.18 | $6.18 | 2,513,424 |
| 2024-04-17 | $6.19 | $6.28 | $6.17 | $6.18 | $6.18 | 3,348,503 |
| 2024-04-16 | $6.20 | $6.25 | $6.10 | $6.16 | $6.16 | 3,137,596 |
| 2024-04-15 | $6.36 | $6.46 | $6.20 | $6.23 | $6.23 | 2,673,473 |
| 2024-04-12 | $6.47 | $6.50 | $6.34 | $6.36 | $6.36 | 4,126,971 |
| 2024-04-11 | $6.47 | $6.52 | $6.35 | $6.46 | $6.46 | 2,747,784 |
| 2024-04-10 | $6.55 | $6.56 | $6.39 | $6.47 | $6.47 | 2,759,900 |
| 2024-04-09 | $6.53 | $6.65 | $6.53 | $6.65 | $6.65 | 3,159,308 |
| 2024-04-08 | $6.41 | $6.57 | $6.41 | $6.55 | $6.55 | 3,560,185 |
| 2024-04-05 | $6.28 | $6.43 | $6.26 | $6.43 | $6.43 | 5,067,293 |
| 2024-04-04 | $6.42 | $6.48 | $6.27 | $6.28 | $6.28 | 3,327,491 |
| 2024-04-03 | $6.34 | $6.45 | $6.33 | $6.38 | $6.38 | 4,993,180 |
| 2024-04-02 | $6.43 | $6.43 | $6.30 | $6.38 | $6.38 | 6,389,103 |
| 2024-04-01 | $6.73 | $6.74 | $6.48 | $6.49 | $6.49 | 9,445,979 |
| 2024-03-28 | $6.76 | $6.78 | $6.68 | $6.72 | $6.72 | 5,902,298 |
| 2024-03-27 | $6.52 | $6.74 | $6.52 | $6.73 | $6.73 | 6,224,637 |
| 2024-03-26 | $6.60 | $6.60 | $6.46 | $6.48 | $6.48 | 5,329,696 |
| 2024-03-25 | $6.44 | $6.58 | $6.41 | $6.52 | $6.52 | 4,666,825 |
| 2024-03-22 | $6.58 | $6.60 | $6.38 | $6.39 | $6.39 | 10,990,481 |
| 2024-03-21 | $6.75 | $6.76 | $6.62 | $6.64 | $6.64 | 4,174,243 |
| 2024-03-20 | $6.57 | $6.72 | $6.55 | $6.70 | $6.70 | 4,504,593 |
| 2024-03-19 | $6.53 | $6.64 | $6.52 | $6.59 | $6.59 | 8,063,941 |
| 2024-03-18 | $6.36 | $6.56 | $6.33 | $6.51 | $6.51 | 8,332,299 |
| 2024-03-15 | $6.70 | $6.87 | $6.12 | $6.26 | $6.26 | 47,731,711 |
| 2024-03-14 | $6.59 | $6.78 | $6.55 | $6.77 | $6.77 | 7,752,913 |
| 2024-03-13 | $6.55 | $6.67 | $6.52 | $6.63 | $6.63 | 9,444,899 |
| 2024-03-12 | $6.56 | $6.62 | $6.51 | $6.60 | $6.55 | 9,258,428 |
| 2024-03-11 | $6.53 | $6.59 | $6.50 | $6.55 | $6.50 | 10,041,212 |
| 2024-03-08 | $6.68 | $6.77 | $6.51 | $6.51 | $6.51 | 10,176,123 |
| 2024-03-07 | $7.16 | $7.16 | $6.55 | $6.71 | $6.71 | 38,117,970 |
| 2024-03-06 | $7.45 | $7.55 | $7.43 | $7.47 | $7.47 | 3,648,290 |
| 2024-03-05 | $7.29 | $7.53 | $7.25 | $7.42 | $7.42 | 6,141,850 |
| 2024-03-04 | $7.31 | $7.43 | $7.15 | $7.33 | $7.33 | 5,181,003 |
| 2024-03-01 | $7.25 | $7.40 | $7.13 | $7.30 | $7.30 | 7,589,169 |
| 2024-02-29 | $7.30 | $7.60 | $7.14 | $7.26 | $7.26 | 9,743,448 |
| 2024-02-28 | $6.82 | $7.22 | $6.67 | $7.19 | $7.19 | 13,397,145 |
| 2024-02-27 | $6.66 | $6.67 | $6.50 | $6.53 | $6.53 | 3,613,139 |
| 2024-02-26 | $6.71 | $6.80 | $6.61 | $6.63 | $6.63 | 2,834,066 |
| 2024-02-23 | $6.63 | $6.77 | $6.60 | $6.74 | $6.74 | 2,136,130 |
| 2024-02-22 | $6.67 | $6.76 | $6.60 | $6.62 | $6.62 | 2,973,699 |
| 2024-02-21 | $6.71 | $6.74 | $6.66 | $6.70 | $6.70 | 1,967,439 |
| 2024-02-20 | $6.81 | $6.88 | $6.72 | $6.74 | $6.74 | 2,085,412 |
| 2024-02-16 | $6.80 | $6.93 | $6.80 | $6.83 | $6.83 | 1,869,473 |
| 2024-02-15 | $6.80 | $7.00 | $6.79 | $6.87 | $6.87 | 1,767,794 |
| 2024-02-14 | $6.73 | $6.85 | $6.67 | $6.78 | $6.78 | 2,525,644 |
| 2024-02-13 | $6.77 | $6.77 | $6.53 | $6.63 | $6.63 | 2,994,399 |
| 2024-02-12 | $6.81 | $7.01 | $6.81 | $6.99 | $6.99 | 2,647,451 |
| 2024-02-09 | $6.66 | $6.86 | $6.62 | $6.78 | $6.78 | 2,761,972 |
| 2024-02-08 | $6.63 | $6.68 | $6.58 | $6.64 | $6.64 | 1,556,943 |
| 2024-02-07 | $6.62 | $6.63 | $6.38 | $6.62 | $6.62 | 4,434,653 |
| 2024-02-06 | $6.57 | $6.62 | $6.52 | $6.59 | $6.59 | 2,199,509 |
| 2024-02-05 | $6.48 | $6.59 | $6.38 | $6.55 | $6.55 | 1,863,210 |
| 2024-02-02 | $6.50 | $6.66 | $6.36 | $6.58 | $6.58 | 2,480,394 |
| 2024-02-01 | $6.53 | $6.61 | $6.45 | $6.57 | $6.57 | 1,406,331 |
| 2024-01-31 | $6.56 | $6.75 | $6.45 | $6.53 | $6.53 | 3,166,124 |
| 2024-01-30 | $6.52 | $6.62 | $6.48 | $6.56 | $6.56 | 2,437,239 |
| 2024-01-29 | $6.61 | $6.63 | $6.36 | $6.59 | $6.59 | 3,677,812 |
| 2024-01-26 | $6.81 | $6.93 | $6.59 | $6.63 | $6.63 | 2,871,555 |
| 2024-01-25 | $6.45 | $7.02 | $6.44 | $6.76 | $6.76 | 6,576,446 |
| 2024-01-24 | $6.45 | $6.48 | $6.17 | $6.18 | $6.18 | 1,191,795 |
| 2024-01-23 | $6.43 | $6.49 | $6.26 | $6.37 | $6.37 | 1,747,385 |
| 2024-01-22 | $6.35 | $6.40 | $6.27 | $6.34 | $6.34 | 1,961,294 |
| 2024-01-19 | $6.18 | $6.29 | $6.10 | $6.27 | $6.27 | 1,471,976 |
| 2024-01-18 | $6.17 | $6.22 | $6.09 | $6.17 | $6.17 | 1,302,271 |
| 2024-01-17 | $6.06 | $6.16 | $6.02 | $6.12 | $6.12 | 1,563,804 |
| 2024-01-16 | $6.23 | $6.23 | $6.11 | $6.15 | $6.15 | 2,030,680 |
| 2024-01-12 | $6.45 | $6.48 | $6.29 | $6.31 | $6.31 | 1,476,744 |
| 2024-01-11 | $6.53 | $6.53 | $6.37 | $6.40 | $6.40 | 1,338,375 |
| 2024-01-10 | $6.48 | $6.56 | $6.37 | $6.52 | $6.52 | 1,525,281 |
| 2024-01-09 | $6.56 | $6.60 | $6.51 | $6.51 | $6.51 | 1,287,319 |
| 2024-01-08 | $6.50 | $6.74 | $6.50 | $6.66 | $6.66 | 1,870,449 |
| 2024-01-05 | $6.39 | $6.67 | $6.32 | $6.52 | $6.52 | 3,526,321 |
| 2024-01-04 | $6.41 | $6.51 | $6.36 | $6.40 | $6.40 | 2,116,798 |
| 2024-01-03 | $6.83 | $6.85 | $6.42 | $6.42 | $6.42 | 2,988,756 |
| 2024-01-02 | $6.75 | $7.04 | $6.66 | $7.01 | $7.01 | 5,757,598 |
| 2023-12-29 | $6.85 | $6.93 | $6.74 | $6.82 | $6.82 | 2,493,910 |
| 2023-12-28 | $6.74 | $6.87 | $6.72 | $6.84 | $6.84 | 1,570,682 |
| 2023-12-27 | $6.77 | $6.89 | $6.72 | $6.80 | $6.80 | 2,094,513 |
| 2023-12-26 | $6.68 | $6.76 | $6.62 | $6.72 | $6.72 | 1,366,430 |
| 2023-12-22 | $6.56 | $6.68 | $6.56 | $6.66 | $6.66 | 1,668,193 |
| 2023-12-21 | $6.58 | $6.66 | $6.46 | $6.55 | $6.55 | 2,785,554 |
| 2023-12-20 | $6.74 | $6.79 | $6.55 | $6.55 | $6.55 | 1,484,817 |
| 2023-12-19 | $6.70 | $6.86 | $6.67 | $6.76 | $6.76 | 1,676,537 |
| 2023-12-18 | $6.86 | $6.89 | $6.62 | $6.64 | $6.64 | 3,003,340 |
| 2023-12-15 | $6.87 | $6.89 | $6.72 | $6.88 | $6.88 | 6,392,980 |
| 2023-12-14 | $6.70 | $6.95 | $6.70 | $6.82 | $6.82 | 4,203,902 |
| 2023-12-13 | $6.37 | $6.71 | $6.24 | $6.67 | $6.67 | 4,500,221 |
| 2023-12-12 | $6.45 | $6.53 | $6.37 | $6.48 | $6.45 | 1,815,210 |
| 2023-12-11 | $6.39 | $6.51 | $6.38 | $6.44 | $6.41 | 1,623,614 |
| 2023-12-08 | $6.25 | $6.43 | $6.21 | $6.42 | $6.39 | 2,156,424 |
| 2023-12-07 | $6.15 | $6.30 | $6.05 | $6.27 | $6.24 | 2,067,586 |
| 2023-12-06 | $6.27 | $6.34 | $6.13 | $6.16 | $6.13 | 2,421,920 |
| 2023-12-05 | $6.21 | $6.29 | $6.12 | $6.19 | $6.16 | 2,789,731 |
| 2023-12-04 | $6.13 | $6.37 | $6.11 | $6.22 | $6.19 | 3,462,057 |
| 2023-12-01 | $5.89 | $6.21 | $5.87 | $6.18 | $6.15 | 2,642,040 |
| 2023-11-30 | $5.85 | $5.94 | $5.79 | $5.87 | $5.84 | 3,251,035 |
| 2023-11-29 | $5.82 | $5.93 | $5.71 | $5.83 | $5.80 | 2,750,788 |
| 2023-11-28 | $5.73 | $5.81 | $5.63 | $5.78 | $5.75 | 1,779,103 |
| 2023-11-27 | $5.95 | $5.95 | $5.79 | $5.79 | $5.76 | 1,418,367 |
| 2023-11-24 | $5.98 | $6.02 | $5.92 | $5.99 | $5.96 | 672,793 |
| 2023-11-22 | $5.97 | $6.04 | $5.87 | $5.94 | $5.91 | 1,332,369 |
| 2023-11-21 | $6.07 | $6.09 | $5.93 | $5.96 | $5.93 | 1,449,864 |
| 2023-11-20 | $6.13 | $6.18 | $6.06 | $6.09 | $6.06 | 1,965,616 |
| 2023-11-17 | $6.11 | $6.18 | $6.07 | $6.15 | $6.12 | 2,506,732 |
| 2023-11-16 | $6.14 | $6.19 | $5.94 | $5.94 | $5.91 | 1,819,313 |
| 2023-11-15 | $6.13 | $6.27 | $6.08 | $6.20 | $6.17 | 2,468,925 |
| 2023-11-14 | $6.01 | $6.25 | $6.00 | $6.14 | $6.11 | 2,452,061 |
| 2023-11-13 | $5.84 | $5.84 | $5.66 | $5.75 | $5.72 | 2,356,364 |
| 2023-11-10 | $5.86 | $5.89 | $5.72 | $5.88 | $5.85 | 2,065,632 |
| 2023-11-09 | $5.91 | $5.96 | $5.82 | $5.85 | $5.82 | 2,212,279 |
| 2023-11-08 | $6.17 | $6.17 | $5.82 | $5.89 | $5.86 | 4,363,914 |
| 2023-11-07 | $6.13 | $6.21 | $6.07 | $6.09 | $6.06 | 1,838,735 |
| 2023-11-06 | $6.18 | $6.26 | $6.14 | $6.23 | $6.20 | 2,562,710 |
| 2023-11-03 | $6.43 | $6.57 | $6.06 | $6.13 | $6.13 | 3,494,649 |
| 2023-11-02 | $5.71 | $6.63 | $5.67 | $6.50 | $6.50 | 6,032,500 |
| 2023-11-01 | $5.69 | $5.72 | $5.53 | $5.58 | $5.58 | 2,680,003 |
| 2023-10-31 | $5.69 | $5.73 | $5.60 | $5.66 | $5.66 | 2,059,482 |
| 2023-10-30 | $5.74 | $5.83 | $5.62 | $5.69 | $5.69 | 1,985,437 |
| 2023-10-27 | $5.84 | $5.89 | $5.67 | $5.69 | $5.69 | 2,077,655 |
| 2023-10-26 | $5.95 | $6.03 | $5.80 | $5.84 | $5.84 | 2,317,963 |
| 2023-10-25 | $6.10 | $6.14 | $5.84 | $5.90 | $5.90 | 2,141,659 |
| 2023-10-24 | $6.13 | $6.21 | $6.11 | $6.19 | $6.19 | 1,290,665 |
| 2023-10-23 | $6.20 | $6.31 | $6.08 | $6.09 | $6.09 | 1,522,401 |
| 2023-10-20 | $6.32 | $6.41 | $6.24 | $6.25 | $6.25 | 1,293,742 |
| 2023-10-19 | $6.33 | $6.50 | $6.26 | $6.33 | $6.33 | 1,484,899 |
| 2023-10-18 | $6.45 | $6.47 | $6.29 | $6.30 | $6.30 | 1,175,168 |
| 2023-10-17 | $6.45 | $6.65 | $6.45 | $6.51 | $6.51 | 1,271,607 |
| 2023-10-16 | $6.35 | $6.52 | $6.33 | $6.50 | $6.50 | 1,661,548 |
| 2023-10-13 | $6.37 | $6.38 | $6.24 | $6.28 | $6.28 | 1,383,241 |
| 2023-10-12 | $6.47 | $6.47 | $6.25 | $6.34 | $6.34 | 1,847,629 |
| 2023-10-11 | $6.44 | $6.51 | $6.39 | $6.48 | $6.48 | 1,602,970 |
| 2023-10-10 | $6.54 | $6.62 | $6.36 | $6.42 | $6.42 | 2,253,645 |
| 2023-10-09 | $6.39 | $6.57 | $6.37 | $6.50 | $6.50 | 2,750,518 |
| 2023-10-06 | $6.37 | $6.51 | $6.32 | $6.45 | $6.45 | 3,062,614 |
| 2023-10-05 | $6.20 | $6.45 | $6.15 | $6.41 | $6.41 | 3,104,421 |
| 2023-10-04 | $6.00 | $6.24 | $5.99 | $6.22 | $6.22 | 2,280,637 |
| 2023-10-03 | $6.00 | $6.07 | $5.94 | $5.99 | $5.99 | 3,087,623 |
| 2023-10-02 | $5.99 | $6.07 | $5.93 | $6.02 | $6.02 | 2,201,949 |
| 2023-09-29 | $6.14 | $6.15 | $5.97 | $6.00 | $6.00 | 1,515,654 |
| 2023-09-28 | $5.99 | $6.17 | $5.96 | $6.12 | $6.12 | 1,928,614 |
| 2023-09-27 | $5.87 | $6.03 | $5.83 | $5.98 | $5.98 | 2,879,342 |
| 2023-09-26 | $5.85 | $6.05 | $5.84 | $5.85 | $5.85 | 2,405,301 |
| 2023-09-25 | $5.85 | $5.95 | $5.75 | $5.91 | $5.91 | 1,953,738 |
| 2023-09-22 | $5.85 | $5.94 | $5.83 | $5.92 | $5.92 | 1,361,970 |
| 2023-09-21 | $5.88 | $5.93 | $5.77 | $5.86 | $5.86 | 1,704,921 |
| 2023-09-20 | $6.02 | $6.08 | $5.93 | $5.94 | $5.94 | 1,497,212 |
| 2023-09-19 | $6.08 | $6.09 | $5.93 | $5.98 | $5.98 | 1,771,795 |
| 2023-09-18 | $6.07 | $6.10 | $6.01 | $6.08 | $6.08 | 1,971,908 |
| 2023-09-15 | $5.89 | $6.24 | $5.87 | $6.10 | $6.10 | 6,992,229 |
| 2023-09-14 | $5.85 | $5.89 | $5.80 | $5.88 | $5.88 | 1,717,008 |
| 2023-09-13 | $5.88 | $5.89 | $5.76 | $5.84 | $5.81 | 3,073,293 |
| 2023-09-12 | $5.85 | $5.90 | $5.76 | $5.88 | $5.85 | 1,883,255 |
| 2023-09-11 | $5.83 | $5.93 | $5.78 | $5.84 | $5.81 | 2,511,273 |
| 2023-09-08 | $5.84 | $5.93 | $5.78 | $5.84 | $5.81 | 2,052,172 |
| 2023-09-07 | $6.01 | $6.08 | $5.80 | $5.82 | $5.79 | 3,656,505 |
| 2023-09-06 | $5.95 | $6.14 | $5.94 | $6.02 | $5.98 | 2,439,974 |
| 2023-09-05 | $6.39 | $6.39 | $5.90 | $5.94 | $5.90 | 3,300,157 |
| 2023-09-01 | $6.48 | $6.53 | $6.41 | $6.43 | $6.39 | 1,675,471 |
| 2023-08-31 | $6.51 | $6.56 | $6.40 | $6.42 | $6.38 | 2,107,449 |
| 2023-08-30 | $6.46 | $6.54 | $6.45 | $6.49 | $6.49 | 1,952,373 |
| 2023-08-29 | $6.42 | $6.57 | $6.35 | $6.46 | $6.46 | 2,048,218 |
| 2023-08-28 | $6.30 | $6.51 | $6.29 | $6.48 | $6.48 | 1,970,205 |
| 2023-08-25 | $6.45 | $6.51 | $6.28 | $6.29 | $6.29 | 1,212,068 |
| 2023-08-24 | $6.40 | $6.56 | $6.39 | $6.44 | $6.44 | 1,467,424 |
| 2023-08-23 | $6.32 | $6.49 | $6.31 | $6.45 | $6.45 | 1,729,912 |
| 2023-08-22 | $6.32 | $6.43 | $6.26 | $6.30 | $6.30 | 1,504,390 |
| 2023-08-21 | $6.34 | $6.41 | $6.24 | $6.28 | $6.28 | 1,481,841 |
| 2023-08-18 | $6.21 | $6.41 | $6.19 | $6.35 | $6.35 | 1,966,546 |
| 2023-08-17 | $6.48 | $6.49 | $6.19 | $6.27 | $6.27 | 1,711,117 |
| 2023-08-16 | $6.37 | $6.51 | $6.33 | $6.43 | $6.43 | 1,922,297 |
| 2023-08-15 | $6.37 | $6.42 | $6.20 | $6.40 | $6.40 | 3,278,226 |
| 2023-08-14 | $6.55 | $6.58 | $6.41 | $6.44 | $6.44 | 2,174,491 |
| 2023-08-11 | $6.66 | $6.66 | $6.51 | $6.55 | $6.55 | 2,303,067 |
| 2023-08-10 | $6.55 | $6.80 | $6.51 | $6.71 | $6.71 | 2,856,357 |
| 2023-08-09 | $6.29 | $6.52 | $6.20 | $6.48 | $6.48 | 2,955,339 |
| 2023-08-08 | $6.27 | $6.40 | $5.91 | $6.31 | $6.31 | 4,766,402 |
| 2023-08-07 | $6.35 | $6.41 | $6.14 | $6.16 | $6.16 | 4,034,264 |
| 2023-08-04 | $6.37 | $6.40 | $6.28 | $6.34 | $6.34 | 1,848,483 |
| 2023-08-03 | $6.23 | $6.40 | $6.20 | $6.33 | $6.33 | 2,554,662 |
| 2023-08-02 | $6.39 | $6.39 | $6.23 | $6.30 | $6.30 | 1,806,180 |
| 2023-08-01 | $6.32 | $6.44 | $6.30 | $6.41 | $6.41 | 1,542,720 |
| 2023-07-31 | $6.39 | $6.42 | $6.31 | $6.38 | $6.38 | 1,399,592 |
| 2023-07-28 | $6.38 | $6.42 | $6.33 | $6.36 | $6.36 | 1,059,245 |
| 2023-07-27 | $6.57 | $6.58 | $6.27 | $6.30 | $6.30 | 1,882,129 |
| 2023-07-26 | $6.33 | $6.56 | $6.31 | $6.50 | $6.50 | 1,899,604 |
| 2023-07-25 | $6.30 | $6.37 | $6.24 | $6.33 | $6.33 | 1,120,632 |
| 2023-07-24 | $6.31 | $6.38 | $6.26 | $6.30 | $6.30 | 1,249,134 |
| 2023-07-21 | $6.33 | $6.33 | $6.21 | $6.30 | $6.30 | 1,219,406 |
| 2023-07-20 | $6.34 | $6.35 | $6.20 | $6.28 | $6.28 | 1,368,973 |
| 2023-07-19 | $6.25 | $6.39 | $6.24 | $6.35 | $6.35 | 1,802,734 |
| 2023-07-18 | $6.46 | $6.46 | $6.08 | $6.21 | $6.21 | 3,663,875 |
| 2023-07-17 | $6.35 | $6.51 | $6.31 | $6.45 | $6.45 | 2,609,806 |
| 2023-07-14 | $6.53 | $6.59 | $6.26 | $6.42 | $6.42 | 3,241,376 |
| 2023-07-13 | $6.39 | $6.64 | $6.34 | $6.56 | $6.56 | 2,589,766 |
| 2023-07-12 | $6.44 | $6.46 | $6.32 | $6.37 | $6.37 | 2,248,701 |
| 2023-07-11 | $6.27 | $6.40 | $6.18 | $6.32 | $6.32 | 3,213,726 |
| 2023-07-10 | $6.14 | $6.34 | $6.10 | $6.34 | $6.34 | 2,226,100 |
| 2023-07-07 | $6.07 | $6.30 | $6.06 | $6.20 | $6.20 | 2,831,940 |
| 2023-07-06 | $6.03 | $6.06 | $5.83 | $6.03 | $6.03 | 2,472,910 |
| 2023-07-05 | $6.10 | $6.16 | $6.03 | $6.13 | $6.13 | 2,640,413 |
| 2023-07-03 | $6.04 | $6.19 | $5.96 | $6.15 | $6.15 | 1,640,190 |
| 2023-06-30 | $6.02 | $6.06 | $5.97 | $6.03 | $6.03 | 1,936,031 |
| 2023-06-29 | $5.96 | $6.10 | $5.94 | $5.98 | $5.98 | 2,312,910 |
| 2023-06-28 | $5.89 | $5.95 | $5.82 | $5.88 | $5.88 | 1,676,364 |
| 2023-06-27 | $5.96 | $5.98 | $5.87 | $5.89 | $5.89 | 1,978,293 |
| 2023-06-26 | $5.82 | $5.99 | $5.82 | $5.95 | $5.95 | 1,672,521 |
| 2023-06-23 | $5.81 | $5.89 | $5.79 | $5.86 | $5.86 | 4,198,887 |
| 2023-06-22 | $6.04 | $6.05 | $5.89 | $5.90 | $5.90 | 3,233,873 |
| 2023-06-21 | $6.05 | $6.16 | $5.98 | $6.11 | $6.11 | 2,966,753 |
| 2023-06-20 | $6.36 | $6.36 | $5.94 | $6.02 | $6.02 | 4,633,864 |
| 2023-06-16 | $6.23 | $6.45 | $6.12 | $6.42 | $6.42 | 20,548,782 |
| 2023-06-15 | $6.10 | $6.21 | $6.04 | $6.17 | $6.17 | 2,637,370 |
| 2023-06-14 | $6.27 | $6.32 | $6.11 | $6.12 | $6.12 | 2,756,687 |
| 2023-06-13 | $6.24 | $6.38 | $6.22 | $6.29 | $6.25 | 2,804,286 |
| 2023-06-12 | $6.14 | $6.31 | $6.14 | $6.20 | $6.16 | 2,629,466 |
| 2023-06-09 | $6.17 | $6.18 | $6.01 | $6.09 | $6.06 | 2,241,375 |
| 2023-06-08 | $6.23 | $6.28 | $6.15 | $6.16 | $6.12 | 2,080,756 |
| 2023-06-07 | $6.21 | $6.37 | $6.14 | $6.27 | $6.23 | 5,974,448 |
| 2023-06-06 | $5.89 | $6.19 | $5.86 | $6.18 | $6.14 | 3,250,906 |
| 2023-06-05 | $6.02 | $6.08 | $5.92 | $5.94 | $5.91 | 3,274,083 |
| 2023-06-02 | $5.77 | $6.08 | $5.74 | $6.03 | $6.00 | 3,795,840 |
| 2023-06-01 | $5.73 | $5.76 | $5.62 | $5.65 | $5.62 | 3,378,386 |
| 2023-05-31 | $5.76 | $5.83 | $5.65 | $5.69 | $5.66 | 3,987,071 |
| 2023-05-30 | $5.84 | $6.00 | $5.78 | $5.82 | $5.79 | 2,565,474 |
| 2023-05-26 | $5.88 | $5.91 | $5.82 | $5.83 | $5.80 | 1,849,234 |
| 2023-05-25 | $6.01 | $6.05 | $5.77 | $5.84 | $5.81 | 2,462,229 |
| 2023-05-24 | $6.10 | $6.12 | $6.00 | $6.04 | $6.01 | 3,264,565 |
| 2023-05-23 | $6.09 | $6.24 | $6.08 | $6.14 | $6.11 | 2,536,556 |
| 2023-05-22 | $5.99 | $6.14 | $5.98 | $6.12 | $6.09 | 1,724,888 |
| 2023-05-19 | $6.07 | $6.10 | $5.96 | $6.00 | $5.97 | 1,896,751 |
| 2023-05-18 | $5.95 | $6.05 | $5.91 | $6.05 | $6.02 | 2,569,635 |
| 2023-05-17 | $5.93 | $6.04 | $5.90 | $6.00 | $5.97 | 2,870,196 |
| 2023-05-16 | $6.00 | $6.05 | $5.88 | $5.93 | $5.90 | 2,601,842 |
| 2023-05-15 | $6.04 | $6.11 | $5.96 | $6.06 | $6.03 | 2,829,247 |
| 2023-05-12 | $6.08 | $6.11 | $5.90 | $6.00 | $6.00 | 2,105,371 |
| 2023-05-11 | $6.06 | $6.13 | $6.00 | $6.03 | $6.03 | 2,753,972 |
| 2023-05-10 | $6.09 | $6.21 | $6.03 | $6.11 | $6.11 | 3,313,345 |
| 2023-05-09 | $6.02 | $6.20 | $6.00 | $6.05 | $6.05 | 4,469,009 |
| 2023-05-08 | $5.79 | $5.99 | $5.75 | $5.94 | $5.94 | 6,263,695 |
| 2023-05-05 | $5.44 | $5.82 | $5.44 | $5.76 | $5.76 | 8,220,306 |
| 2023-05-04 | $5.25 | $5.26 | $4.89 | $5.13 | $5.13 | 10,256,531 |
| 2023-05-03 | $5.66 | $5.66 | $5.25 | $5.28 | $5.28 | 8,241,253 |
| 2023-05-02 | $6.57 | $6.64 | $5.52 | $5.71 | $5.71 | 7,497,282 |
| 2023-05-01 | $6.74 | $6.81 | $6.65 | $6.66 | $6.66 | 2,189,980 |
| 2023-04-28 | $6.75 | $6.84 | $6.63 | $6.70 | $6.70 | 3,778,153 |
| 2023-04-27 | $6.60 | $6.86 | $6.60 | $6.80 | $6.80 | 2,208,327 |
| 2023-04-26 | $6.65 | $6.68 | $6.54 | $6.56 | $6.56 | 2,369,651 |
| 2023-04-25 | $6.78 | $6.83 | $6.62 | $6.66 | $6.66 | 2,593,431 |
| 2023-04-24 | $7.00 | $7.03 | $6.79 | $6.82 | $6.82 | 2,617,646 |
| 2023-04-21 | $7.00 | $7.04 | $6.93 | $7.02 | $7.02 | 1,942,542 |
| 2023-04-20 | $6.92 | $7.07 | $6.92 | $6.98 | $6.98 | 1,473,907 |
| 2023-04-19 | $6.99 | $7.02 | $6.88 | $6.98 | $6.98 | 2,206,935 |
| 2023-04-18 | $7.02 | $7.09 | $6.96 | $7.01 | $7.01 | 1,549,771 |
| 2023-04-17 | $6.91 | $6.99 | $6.87 | $6.97 | $6.97 | 1,521,418 |
| 2023-04-14 | $6.90 | $7.01 | $6.86 | $6.93 | $6.93 | 2,425,736 |
| 2023-04-13 | $6.80 | $6.95 | $6.75 | $6.90 | $6.90 | 2,521,992 |
| 2023-04-12 | $6.95 | $6.98 | $6.76 | $6.80 | $6.80 | 2,291,473 |
| 2023-04-11 | $6.99 | $7.09 | $6.88 | $6.92 | $6.92 | 1,878,285 |
| 2023-04-10 | $6.81 | $7.01 | $6.79 | $6.98 | $6.98 | 2,606,886 |
| 2023-04-06 | $6.94 | $6.95 | $6.86 | $6.87 | $6.87 | 2,004,712 |
| 2023-04-05 | $6.93 | $6.96 | $6.80 | $6.91 | $6.91 | 5,758,633 |
| 2023-04-04 | $7.20 | $7.22 | $6.91 | $6.95 | $6.95 | 3,056,656 |
| 2023-04-03 | $7.25 | $7.31 | $7.10 | $7.16 | $7.16 | 2,902,640 |
| 2023-03-31 | $7.16 | $7.24 | $7.15 | $7.23 | $7.23 | 2,797,962 |
| 2023-03-30 | $7.25 | $7.29 | $7.14 | $7.16 | $7.16 | 1,331,254 |
| 2023-03-29 | $7.11 | $7.18 | $7.06 | $7.18 | $7.18 | 2,203,397 |
| 2023-03-28 | $7.09 | $7.11 | $6.93 | $7.03 | $7.03 | 5,881,234 |
| 2023-03-27 | $7.19 | $7.23 | $7.04 | $7.08 | $7.08 | 2,180,946 |
| 2023-03-24 | $6.94 | $7.13 | $6.86 | $7.11 | $7.11 | 1,952,691 |
| 2023-03-23 | $7.06 | $7.17 | $6.91 | $6.98 | $6.98 | 2,592,503 |
| 2023-03-22 | $7.19 | $7.23 | $7.02 | $7.03 | $7.03 | 2,057,440 |
| 2023-03-21 | $7.17 | $7.24 | $7.16 | $7.17 | $7.17 | 2,447,741 |
| 2023-03-20 | $6.98 | $7.13 | $6.97 | $7.04 | $7.04 | 2,853,188 |
| 2023-03-17 | $6.95 | $7.02 | $6.89 | $6.94 | $6.94 | 4,356,303 |
| 2023-03-16 | $6.87 | $7.07 | $6.84 | $7.00 | $7.00 | 3,396,423 |
| 2023-03-15 | $6.96 | $6.99 | $6.74 | $6.94 | $6.94 | 4,945,167 |
| 2023-03-14 | $7.22 | $7.26 | $7.04 | $7.12 | $7.08 | 3,454,904 |
| 2023-03-13 | $7.20 | $7.30 | $7.04 | $7.08 | $7.04 | 3,681,070 |
| 2023-03-10 | $7.59 | $7.62 | $7.29 | $7.34 | $7.30 | 2,717,306 |
| 2023-03-09 | $7.78 | $7.86 | $7.60 | $7.63 | $7.59 | 3,229,950 |
| 2023-03-08 | $7.62 | $7.80 | $7.60 | $7.78 | $7.74 | 2,579,281 |
| 2023-03-07 | $7.72 | $7.82 | $7.57 | $7.62 | $7.58 | 2,691,488 |
| 2023-03-06 | $7.68 | $7.88 | $7.68 | $7.72 | $7.68 | 3,883,812 |
| 2023-03-03 | $7.61 | $7.76 | $7.57 | $7.67 | $7.63 | 3,071,589 |
| 2023-03-02 | $7.51 | $7.66 | $7.41 | $7.58 | $7.54 | 2,572,962 |
| 2023-03-01 | $7.59 | $7.73 | $7.54 | $7.60 | $7.56 | 3,723,947 |
| 2023-02-28 | $7.75 | $7.78 | $7.12 | $7.54 | $7.50 | 6,660,735 |
| 2023-02-27 | $8.00 | $8.01 | $7.86 | $7.86 | $7.82 | 3,113,157 |
| 2023-02-24 | $8.01 | $8.01 | $7.74 | $7.92 | $7.88 | 3,030,912 |
| 2023-02-23 | $8.05 | $8.11 | $7.90 | $8.06 | $8.02 | 2,605,792 |
| 2023-02-22 | $8.03 | $8.11 | $7.96 | $8.00 | $7.96 | 1,789,105 |
| 2023-02-21 | $8.28 | $8.30 | $8.00 | $8.03 | $7.99 | 3,709,222 |
| 2023-02-17 | $8.25 | $8.43 | $8.21 | $8.37 | $8.33 | 1,891,567 |
| 2023-02-16 | $8.30 | $8.37 | $8.24 | $8.25 | $8.21 | 1,562,181 |
| 2023-02-15 | $8.20 | $8.37 | $8.20 | $8.36 | $8.32 | 1,554,005 |
| 2023-02-14 | $8.35 | $8.41 | $8.25 | $8.30 | $8.26 | 1,668,938 |
| 2023-02-13 | $8.32 | $8.40 | $8.30 | $8.34 | $8.30 | 1,733,550 |
| 2023-02-10 | $8.27 | $8.35 | $8.22 | $8.31 | $8.31 | 1,734,914 |
| 2023-02-09 | $8.47 | $8.51 | $8.26 | $8.27 | $8.27 | 1,729,674 |
| 2023-02-08 | $8.50 | $8.52 | $8.34 | $8.40 | $8.40 | 1,446,810 |
| 2023-02-07 | $8.45 | $8.61 | $8.35 | $8.56 | $8.56 | 2,322,472 |
| 2023-02-06 | $8.41 | $8.48 | $8.30 | $8.42 | $8.42 | 4,048,852 |
| 2023-02-03 | $8.74 | $8.78 | $8.48 | $8.48 | $8.48 | 2,594,410 |
| 2023-02-02 | $8.88 | $8.92 | $8.78 | $8.86 | $8.86 | 2,389,172 |
| 2023-02-01 | $8.75 | $8.83 | $8.58 | $8.79 | $8.79 | 1,938,429 |
| 2023-01-31 | $8.61 | $8.80 | $8.59 | $8.79 | $8.79 | 2,479,654 |
| 2023-01-30 | $8.51 | $8.67 | $8.49 | $8.61 | $8.61 | 1,590,662 |
| 2023-01-27 | $8.54 | $8.68 | $8.50 | $8.60 | $8.60 | 1,680,680 |
| 2023-01-26 | $8.51 | $8.69 | $8.48 | $8.58 | $8.58 | 2,151,917 |
| 2023-01-25 | $8.58 | $8.61 | $8.42 | $8.52 | $8.52 | 2,863,605 |
| 2023-01-24 | $8.65 | $8.86 | $8.52 | $8.68 | $8.68 | 2,535,863 |
| 2023-01-23 | $8.75 | $8.86 | $8.62 | $8.65 | $8.65 | 2,422,389 |
| 2023-01-20 | $8.72 | $8.82 | $8.57 | $8.78 | $8.78 | 3,590,057 |
| 2023-01-19 | $9.21 | $9.21 | $8.72 | $8.73 | $8.73 | 2,824,818 |
| 2023-01-18 | $9.60 | $9.65 | $9.28 | $9.32 | $9.32 | 2,210,351 |
| 2023-01-17 | $9.78 | $9.80 | $9.50 | $9.53 | $9.53 | 3,360,483 |
| 2023-01-13 | $9.64 | $9.84 | $9.60 | $9.79 | $9.79 | 2,823,077 |
| 2023-01-12 | $9.73 | $9.75 | $9.52 | $9.73 | $9.73 | 2,471,601 |
| 2023-01-11 | $9.55 | $9.72 | $9.51 | $9.72 | $9.72 | 1,992,788 |
| 2023-01-10 | $9.39 | $9.58 | $9.36 | $9.58 | $9.58 | 1,458,225 |
| 2023-01-09 | $9.35 | $9.51 | $9.35 | $9.41 | $9.41 | 1,867,788 |
| 2023-01-06 | $9.17 | $9.34 | $9.15 | $9.33 | $9.33 | 1,873,978 |
| 2023-01-05 | $8.93 | $9.12 | $8.88 | $9.08 | $9.08 | 2,446,622 |
| 2023-01-04 | $8.98 | $9.12 | $8.95 | $9.00 | $9.00 | 2,419,852 |
| 2023-01-03 | $9.16 | $9.21 | $8.86 | $8.95 | $8.95 | 1,909,346 |
| 2022-12-30 | $9.11 | $9.15 | $8.94 | $9.07 | $9.07 | 2,551,010 |
| 2022-12-29 | $9.04 | $9.23 | $9.03 | $9.21 | $9.21 | 1,512,479 |
| 2022-12-28 | $9.15 | $9.29 | $8.97 | $8.97 | $8.97 | 2,837,980 |
| 2022-12-27 | $9.13 | $9.14 | $9.01 | $9.11 | $9.11 | 1,774,367 |
| 2022-12-23 | $8.99 | $9.17 | $8.98 | $9.16 | $9.16 | 1,338,082 |
| 2022-12-22 | $9.04 | $9.08 | $8.88 | $9.06 | $9.06 | 2,654,279 |
| 2022-12-21 | $9.10 | $9.29 | $9.05 | $9.16 | $9.16 | 2,167,514 |
| 2022-12-20 | $8.99 | $9.11 | $8.95 | $9.02 | $9.02 | 4,557,077 |
| 2022-12-19 | $9.05 | $9.20 | $8.96 | $9.00 | $9.00 | 4,337,177 |
| 2022-12-16 | $9.24 | $9.26 | $9.05 | $9.13 | $9.13 | 7,677,945 |
| 2022-12-15 | $9.75 | $9.83 | $9.25 | $9.30 | $9.30 | 7,262,941 |
| 2022-12-14 | $9.79 | $10.07 | $9.73 | $9.86 | $9.86 | 8,973,505 |
| 2022-12-13 | $10.02 | $10.10 | $9.80 | $9.83 | $9.80 | 3,428,626 |
| 2022-12-12 | $9.63 | $9.81 | $9.61 | $9.81 | $9.78 | 2,149,883 |
| 2022-12-09 | $9.78 | $9.98 | $9.63 | $9.64 | $9.61 | 2,815,974 |
| 2022-12-08 | $9.72 | $9.96 | $9.72 | $9.82 | $9.79 | 3,128,128 |
| 2022-12-07 | $9.58 | $9.73 | $9.56 | $9.63 | $9.60 | 2,141,374 |
| 2022-12-06 | $9.56 | $9.65 | $9.40 | $9.60 | $9.57 | 3,612,838 |
| 2022-12-05 | $9.73 | $9.78 | $9.42 | $9.47 | $9.44 | 2,215,749 |
| 2022-12-02 | $9.58 | $9.83 | $9.51 | $9.75 | $9.75 | 3,723,022 |
| 2022-12-01 | $9.43 | $9.70 | $9.32 | $9.68 | $9.68 | 5,066,184 |
| 2022-11-30 | $9.27 | $9.34 | $9.05 | $9.34 | $9.34 | 3,365,192 |
| 2022-11-29 | $9.13 | $9.22 | $9.10 | $9.21 | $9.21 | 2,603,876 |
| 2022-11-28 | $8.94 | $9.12 | $8.90 | $9.09 | $9.09 | 3,111,215 |
| 2022-11-25 | $9.04 | $9.04 | $8.93 | $9.00 | $9.00 | 1,936,541 |
| 2022-11-23 | $9.00 | $9.08 | $8.98 | $9.00 | $9.00 | 2,030,631 |
| 2022-11-22 | $8.99 | $9.07 | $8.91 | $9.04 | $9.04 | 2,603,677 |
| 2022-11-21 | $8.90 | $9.02 | $8.88 | $8.96 | $8.96 | 1,966,701 |
| 2022-11-18 | $9.05 | $9.06 | $8.77 | $8.95 | $8.95 | 2,309,270 |
| 2022-11-17 | $9.09 | $9.11 | $8.91 | $8.98 | $8.98 | 2,222,062 |
| 2022-11-16 | $9.15 | $9.24 | $9.11 | $9.22 | $9.22 | 2,636,570 |
| 2022-11-15 | $9.28 | $9.52 | $9.15 | $9.25 | $9.25 | 3,954,660 |
| 2022-11-14 | $9.14 | $9.30 | $9.10 | $9.17 | $9.17 | 4,433,508 |
| 2022-11-11 | $9.17 | $9.24 | $8.98 | $9.15 | $9.15 | 6,088,352 |
| 2022-11-10 | $8.88 | $9.15 | $8.82 | $9.10 | $9.10 | 7,978,200 |
| 2022-11-09 | $8.70 | $8.73 | $8.55 | $8.62 | $8.62 | 5,153,910 |
| 2022-11-08 | $8.72 | $8.98 | $8.66 | $8.71 | $8.71 | 9,501,858 |
| 2022-11-07 | $8.48 | $8.69 | $8.48 | $8.66 | $8.66 | 14,261,005 |
| 2022-11-04 | $8.45 | $8.69 | $8.36 | $8.49 | $8.49 | 7,415,351 |
| 2022-11-03 | $8.30 | $8.45 | $8.21 | $8.26 | $8.26 | 5,379,900 |
| 2022-11-02 | $8.36 | $8.53 | $8.23 | $8.25 | $8.25 | 5,413,069 |
| 2022-11-01 | $8.57 | $8.57 | $8.42 | $8.45 | $8.45 | 6,354,471 |
| 2022-10-31 | $8.63 | $8.66 | $8.44 | $8.46 | $8.46 | 7,441,454 |
| 2022-10-28 | $8.63 | $8.75 | $8.55 | $8.70 | $8.70 | 7,199,025 |
| 2022-10-27 | $8.60 | $8.78 | $8.59 | $8.70 | $8.70 | 10,170,181 |
| 2022-10-26 | $8.45 | $8.71 | $8.42 | $8.59 | $8.59 | 4,195,364 |
| 2022-10-25 | $8.51 | $8.66 | $8.44 | $8.45 | $8.45 | 2,297,028 |
| 2022-10-24 | $8.80 | $8.86 | $8.50 | $8.53 | $8.53 | 2,650,061 |
| 2022-10-21 | $8.58 | $8.91 | $8.37 | $8.80 | $8.80 | 4,042,506 |
| 2022-10-20 | $8.67 | $8.69 | $8.42 | $8.55 | $8.55 | 26,378,373 |
| 2022-10-19 | $8.54 | $8.75 | $8.46 | $8.60 | $8.60 | 12,812,211 |
| 2022-10-18 | $8.53 | $8.59 | $8.36 | $8.58 | $8.58 | 13,344,296 |
| 2022-10-17 | $8.15 | $8.41 | $8.14 | $8.35 | $8.35 | 8,108,584 |
| 2022-10-14 | $8.38 | $8.38 | $8.01 | $8.01 | $8.01 | 5,457,932 |
| 2022-10-13 | $8.05 | $8.37 | $8.05 | $8.31 | $8.31 | 5,439,011 |
| 2022-10-12 | $8.17 | $8.27 | $7.99 | $8.21 | $8.21 | 6,140,932 |
| 2022-10-11 | $8.12 | $8.24 | $8.00 | $8.17 | $8.17 | 6,990,248 |
| 2022-10-10 | $8.30 | $8.34 | $8.07 | $8.10 | $8.10 | 6,279,696 |
| 2022-10-07 | $8.35 | $8.41 | $8.20 | $8.29 | $8.29 | 6,684,294 |
| 2022-10-06 | $8.35 | $8.50 | $8.33 | $8.42 | $8.42 | 3,293,969 |
| 2022-10-05 | $8.05 | $8.47 | $7.98 | $8.38 | $8.38 | 3,805,863 |
| 2022-10-04 | $7.92 | $8.18 | $7.92 | $8.17 | $8.17 | 2,892,721 |
| 2022-10-03 | $7.58 | $7.87 | $7.47 | $7.78 | $7.78 | 2,530,297 |
| 2022-09-30 | $7.48 | $7.58 | $7.37 | $7.49 | $7.49 | 2,641,833 |
| 2022-09-29 | $7.64 | $7.65 | $7.37 | $7.49 | $7.49 | 3,603,996 |
| 2022-09-28 | $7.53 | $7.82 | $7.47 | $7.74 | $7.74 | 3,440,696 |
| 2022-09-27 | $7.66 | $7.77 | $7.46 | $7.50 | $7.50 | 4,010,962 |
| 2022-09-26 | $7.66 | $7.79 | $7.49 | $7.54 | $7.54 | 3,077,588 |
| 2022-09-23 | $7.85 | $7.88 | $7.64 | $7.70 | $7.70 | 2,648,474 |
| 2022-09-22 | $8.11 | $8.16 | $7.88 | $7.98 | $7.98 | 3,830,569 |
| 2022-09-21 | $8.09 | $8.26 | $8.04 | $8.05 | $8.05 | 2,071,826 |
| 2022-09-20 | $8.14 | $8.28 | $8.01 | $8.03 | $8.03 | 2,306,577 |
| 2022-09-19 | $8.14 | $8.29 | $8.10 | $8.19 | $8.19 | 1,830,008 |
| 2022-09-16 | $8.14 | $8.18 | $8.02 | $8.17 | $8.17 | 4,620,385 |
| 2022-09-15 | $8.24 | $8.38 | $8.14 | $8.21 | $8.21 | 2,505,785 |
| 2022-09-14 | $8.36 | $8.41 | $8.21 | $8.26 | $8.26 | 2,837,652 |
| 2022-09-13 | $8.43 | $8.51 | $8.28 | $8.38 | $8.38 | 3,473,560 |
| 2022-09-12 | $8.15 | $8.72 | $8.15 | $8.66 | $8.66 | 4,663,322 |
| 2022-09-09 | $8.29 | $8.45 | $8.22 | $8.39 | $8.39 | 3,545,032 |
| 2022-09-08 | $8.32 | $8.36 | $8.16 | $8.19 | $8.19 | 4,262,610 |
| 2022-09-07 | $8.39 | $8.54 | $8.20 | $8.41 | $8.41 | 5,212,782 |
| 2022-09-06 | $8.09 | $8.42 | $7.91 | $8.39 | $8.39 | 14,817,800 |
| 2022-09-02 | $7.28 | $7.34 | $7.16 | $7.21 | $7.21 | 1,376,117 |
| 2022-09-01 | $7.25 | $7.27 | $7.14 | $7.24 | $7.24 | 1,452,125 |
| 2022-08-31 | $7.38 | $7.45 | $7.25 | $7.29 | $7.29 | 1,745,931 |
| 2022-08-30 | $7.52 | $7.58 | $7.33 | $7.40 | $7.40 | 1,054,284 |
| 2022-08-29 | $7.47 | $7.57 | $7.35 | $7.46 | $7.46 | 1,097,601 |
| 2022-08-26 | $7.83 | $7.87 | $7.56 | $7.56 | $7.56 | 974,743 |
| 2022-08-25 | $7.69 | $7.86 | $7.68 | $7.82 | $7.82 | 1,180,704 |
| 2022-08-24 | $7.66 | $7.77 | $7.63 | $7.66 | $7.66 | 962,870 |
| 2022-08-23 | $7.69 | $7.85 | $7.67 | $7.69 | $7.69 | 1,013,958 |
| 2022-08-22 | $7.75 | $7.78 | $7.61 | $7.63 | $7.63 | 1,303,692 |
| 2022-08-19 | $7.91 | $7.93 | $7.80 | $7.87 | $7.87 | 1,336,616 |
| 2022-08-18 | $8.03 | $8.03 | $7.89 | $7.96 | $7.96 | 1,505,632 |
| 2022-08-17 | $8.07 | $8.16 | $7.95 | $8.02 | $8.02 | 1,781,965 |
| 2022-08-16 | $8.21 | $8.30 | $8.13 | $8.21 | $8.21 | 1,129,849 |
| 2022-08-15 | $8.16 | $8.30 | $8.13 | $8.26 | $8.26 | 1,229,850 |
| 2022-08-12 | $8.08 | $8.27 | $8.03 | $8.25 | $8.25 | 1,729,857 |
| 2022-08-11 | $8.02 | $8.08 | $7.94 | $8.03 | $8.03 | 1,344,667 |
| 2022-08-10 | $7.98 | $8.06 | $7.80 | $7.94 | $7.94 | 2,332,778 |
| 2022-08-09 | $8.01 | $8.01 | $7.78 | $7.85 | $7.85 | 2,600,067 |
| 2022-08-08 | $8.01 | $8.35 | $8.00 | $8.00 | $8.00 | 3,314,046 |
| 2022-08-05 | $7.64 | $8.06 | $7.56 | $8.02 | $8.02 | 4,168,424 |
| 2022-08-04 | $7.33 | $7.76 | $7.27 | $7.70 | $7.70 | 3,347,060 |
| 2022-08-03 | $7.29 | $7.35 | $7.23 | $7.31 | $7.31 | 2,301,044 |
| 2022-08-02 | $7.24 | $7.28 | $7.18 | $7.20 | $7.20 | 1,220,900 |
| 2022-08-01 | $7.26 | $7.32 | $7.13 | $7.25 | $7.25 | 1,839,259 |
| 2022-07-29 | $7.32 | $7.32 | $7.19 | $7.30 | $7.30 | 1,815,188 |
| 2022-07-28 | $7.19 | $7.30 | $7.11 | $7.30 | $7.30 | 1,187,786 |
| 2022-07-27 | $7.01 | $7.18 | $6.91 | $7.17 | $7.17 | 2,057,479 |
| 2022-07-26 | $7.01 | $7.04 | $6.89 | $6.90 | $6.90 | 1,578,248 |
| 2022-07-25 | $7.10 | $7.12 | $6.97 | $7.05 | $7.05 | 1,418,243 |
| 2022-07-22 | $7.22 | $7.27 | $7.02 | $7.07 | $7.07 | 3,381,734 |
| 2022-07-21 | $7.16 | $7.23 | $7.08 | $7.22 | $7.22 | 1,127,954 |
| 2022-07-20 | $7.06 | $7.25 | $7.04 | $7.22 | $7.22 | 915,782 |
| 2022-07-19 | $6.99 | $7.17 | $6.98 | $7.11 | $7.11 | 1,634,029 |
| 2022-07-18 | $6.90 | $7.00 | $6.83 | $6.85 | $6.85 | 1,204,864 |
| 2022-07-15 | $6.68 | $6.84 | $6.62 | $6.81 | $6.81 | 1,301,482 |
| 2022-07-14 | $6.59 | $6.66 | $6.53 | $6.59 | $6.59 | 1,471,219 |
| 2022-07-13 | $6.58 | $6.68 | $6.45 | $6.66 | $6.66 | 1,326,429 |
| 2022-07-12 | $6.64 | $6.77 | $6.64 | $6.69 | $6.69 | 1,834,585 |
| 2022-07-11 | $6.59 | $6.67 | $6.53 | $6.62 | $6.62 | 1,529,125 |
| 2022-07-08 | $6.65 | $6.68 | $6.49 | $6.65 | $6.65 | 1,026,677 |
| 2022-07-07 | $6.45 | $6.65 | $6.41 | $6.61 | $6.61 | 1,200,560 |
| 2022-07-06 | $6.38 | $6.43 | $6.29 | $6.37 | $6.37 | 1,250,734 |
| 2022-07-05 | $6.12 | $6.36 | $6.00 | $6.36 | $6.36 | 1,500,351 |
| 2022-07-01 | $6.12 | $6.31 | $6.10 | $6.29 | $6.29 | 1,554,665 |
| 2022-06-30 | $6.13 | $6.16 | $6.04 | $6.15 | $6.15 | 2,158,443 |
| 2022-06-29 | $6.34 | $6.34 | $6.11 | $6.19 | $6.19 | 2,512,506 |
| 2022-06-28 | $6.65 | $6.74 | $6.35 | $6.37 | $6.37 | 3,871,178 |
| 2022-06-27 | $6.45 | $6.63 | $6.40 | $6.59 | $6.59 | 2,162,500 |
| 2022-06-24 | $6.18 | $6.63 | $6.18 | $6.45 | $6.45 | 5,667,546 |
| 2022-06-23 | $6.16 | $6.24 | $6.05 | $6.15 | $6.15 | 2,515,317 |
| 2022-06-22 | $6.27 | $6.35 | $6.14 | $6.18 | $6.18 | 2,748,681 |
| 2022-06-21 | $6.41 | $6.55 | $6.33 | $6.35 | $6.35 | 1,788,414 |
| 2022-06-17 | $6.17 | $6.44 | $6.15 | $6.30 | $6.30 | 10,485,754 |
| 2022-06-16 | $6.31 | $6.34 | $6.05 | $6.15 | $6.15 | 3,323,037 |
| 2022-06-15 | $6.50 | $6.56 | $6.31 | $6.47 | $6.47 | 3,895,926 |
| 2022-06-14 | $6.62 | $6.65 | $6.39 | $6.40 | $6.37 | 2,720,218 |
| 2022-06-13 | $6.67 | $6.75 | $6.50 | $6.60 | $6.56 | 2,399,503 |
| 2022-06-10 | $7.07 | $7.07 | $6.78 | $6.87 | $6.83 | 2,519,466 |
| 2022-06-09 | $7.32 | $7.38 | $7.22 | $7.23 | $7.19 | 1,294,192 |
| 2022-06-08 | $7.65 | $7.66 | $7.36 | $7.37 | $7.33 | 1,514,261 |
| 2022-06-07 | $7.50 | $7.69 | $7.50 | $7.69 | $7.65 | 1,485,347 |
| 2022-06-06 | $7.55 | $7.68 | $7.47 | $7.61 | $7.57 | 2,410,076 |
| 2022-06-03 | $7.48 | $7.51 | $7.43 | $7.46 | $7.42 | 1,197,684 |
| 2022-06-02 | $7.33 | $7.54 | $7.30 | $7.54 | $7.50 | 1,266,584 |
| 2022-06-01 | $7.47 | $7.54 | $7.28 | $7.31 | $7.27 | 1,745,614 |
| 2022-05-31 | $7.46 | $7.48 | $7.27 | $7.48 | $7.44 | 2,276,106 |
| 2022-05-27 | $7.50 | $7.66 | $7.44 | $7.56 | $7.52 | 2,065,815 |
| 2022-05-26 | $7.20 | $7.47 | $7.18 | $7.35 | $7.31 | 1,847,365 |
| 2022-05-25 | $6.89 | $7.24 | $6.84 | $7.19 | $7.15 | 2,574,254 |
| 2022-05-24 | $6.88 | $6.94 | $6.81 | $6.93 | $6.89 | 1,822,077 |
| 2022-05-23 | $7.00 | $7.05 | $6.78 | $7.00 | $6.96 | 1,564,054 |
| 2022-05-20 | $7.09 | $7.11 | $6.70 | $6.97 | $6.93 | 1,612,512 |
| 2022-05-19 | $6.83 | $7.08 | $6.82 | $7.00 | $6.96 | 1,780,163 |
| 2022-05-18 | $7.09 | $7.17 | $6.83 | $6.89 | $6.85 | 1,564,909 |
| 2022-05-17 | $7.03 | $7.21 | $6.99 | $7.20 | $7.16 | 1,411,063 |
| 2022-05-16 | $6.91 | $6.98 | $6.81 | $6.86 | $6.82 | 1,922,989 |
| 2022-05-13 | $6.76 | $7.13 | $6.76 | $6.99 | $6.95 | 2,045,530 |
| 2022-05-12 | $6.49 | $6.74 | $6.43 | $6.68 | $6.64 | 2,128,089 |
| 2022-05-11 | $6.74 | $6.85 | $6.50 | $6.54 | $6.50 | 1,719,915 |
| 2022-05-10 | $6.67 | $6.82 | $6.48 | $6.74 | $6.70 | 2,145,518 |
| 2022-05-09 | $6.90 | $6.93 | $6.52 | $6.60 | $6.56 | 2,647,557 |
| 2022-05-06 | $7.00 | $7.10 | $6.76 | $7.00 | $6.96 | 2,317,477 |
| 2022-05-05 | $7.10 | $7.36 | $6.96 | $7.04 | $7.00 | 1,729,159 |
| 2022-05-04 | $7.02 | $7.26 | $6.88 | $7.25 | $7.21 | 1,780,918 |
| 2022-05-03 | $6.88 | $7.05 | $6.86 | $7.00 | $6.96 | 1,557,680 |
| 2022-05-02 | $6.84 | $6.89 | $6.68 | $6.86 | $6.82 | 1,616,611 |
| 2022-04-29 | $7.00 | $7.07 | $6.82 | $6.85 | $6.81 | 1,380,242 |
| 2022-04-28 | $6.90 | $7.08 | $6.79 | $7.01 | $6.97 | 1,323,860 |
| 2022-04-27 | $6.77 | $6.95 | $6.74 | $6.87 | $6.83 | 1,752,573 |
| 2022-04-26 | $7.01 | $7.03 | $6.65 | $6.76 | $6.72 | 1,796,684 |
| 2022-04-25 | $7.02 | $7.12 | $6.82 | $7.11 | $7.07 | 2,641,531 |
| 2022-04-22 | $7.29 | $7.32 | $7.04 | $7.08 | $7.04 | 1,188,042 |
| 2022-04-21 | $7.46 | $7.53 | $7.32 | $7.39 | $7.35 | 1,253,281 |
| 2022-04-20 | $7.37 | $7.52 | $7.31 | $7.38 | $7.34 | 1,447,626 |
| 2022-04-19 | $6.88 | $7.39 | $6.88 | $7.31 | $7.27 | 2,824,750 |
| 2022-04-18 | $6.99 | $7.02 | $6.84 | $6.88 | $6.84 | 1,883,804 |
| 2022-04-14 | $7.21 | $7.21 | $6.99 | $6.99 | $6.95 | 2,011,334 |
| 2022-04-13 | $7.12 | $7.19 | $7.07 | $7.16 | $7.12 | 1,351,107 |
| 2022-04-12 | $7.14 | $7.25 | $7.06 | $7.10 | $7.06 | 1,245,999 |
| 2022-04-11 | $7.06 | $7.24 | $7.04 | $7.12 | $7.08 | 910,564 |
| 2022-04-08 | $7.11 | $7.19 | $6.99 | $7.10 | $7.06 | 1,210,714 |
| 2022-04-07 | $7.23 | $7.29 | $6.96 | $7.15 | $7.11 | 1,788,089 |
| 2022-04-06 | $7.46 | $7.46 | $7.24 | $7.25 | $7.21 | 2,311,317 |
| 2022-04-05 | $7.66 | $7.77 | $7.48 | $7.53 | $7.49 | 2,602,806 |
| 2022-04-04 | $7.75 | $7.78 | $7.56 | $7.73 | $7.69 | 1,954,625 |
| 2022-04-01 | $7.68 | $7.79 | $7.64 | $7.74 | $7.70 | 1,464,217 |
| 2022-03-31 | $7.59 | $7.72 | $7.57 | $7.59 | $7.55 | 1,391,065 |
| 2022-03-30 | $7.78 | $7.84 | $7.57 | $7.59 | $7.55 | 1,676,776 |
| 2022-03-29 | $7.63 | $7.96 | $7.58 | $7.85 | $7.81 | 2,681,352 |
| 2022-03-28 | $7.40 | $7.49 | $7.34 | $7.45 | $7.41 | 1,778,912 |
| 2022-03-25 | $7.43 | $7.48 | $7.35 | $7.36 | $7.32 | 1,442,923 |
| 2022-03-24 | $7.44 | $7.48 | $7.38 | $7.47 | $7.43 | 1,100,073 |
| 2022-03-23 | $7.53 | $7.55 | $7.37 | $7.41 | $7.37 | 1,648,190 |
| 2022-03-22 | $7.58 | $7.78 | $7.56 | $7.62 | $7.58 | 2,745,259 |
| 2022-03-21 | $7.57 | $7.71 | $7.53 | $7.57 | $7.53 | 2,992,116 |
| 2022-03-18 | $7.70 | $7.75 | $7.48 | $7.57 | $7.53 | 4,973,587 |
| 2022-03-17 | $7.75 | $7.92 | $7.72 | $7.82 | $7.78 | 2,702,720 |
| 2022-03-16 | $7.55 | $7.95 | $7.55 | $7.86 | $7.82 | 3,902,957 |
| 2022-03-15 | $7.39 | $7.57 | $7.36 | $7.46 | $7.39 | 2,377,464 |
| 2022-03-14 | $7.62 | $7.70 | $7.27 | $7.33 | $7.26 | 2,407,565 |
| 2022-03-11 | $7.61 | $7.71 | $7.50 | $7.64 | $7.57 | 4,866,476 |
| 2022-03-10 | $7.47 | $7.64 | $7.37 | $7.52 | $7.45 | 3,465,304 |
| 2022-03-09 | $7.35 | $7.68 | $7.35 | $7.61 | $7.54 | 3,788,344 |
| 2022-03-08 | $7.36 | $7.36 | $7.00 | $7.15 | $7.08 | 3,896,298 |
| 2022-03-07 | $7.66 | $7.80 | $7.29 | $7.32 | $7.25 | 3,000,493 |
| 2022-03-04 | $7.70 | $7.75 | $7.49 | $7.59 | $7.52 | 3,375,995 |
| 2022-03-03 | $7.88 | $8.02 | $7.76 | $7.81 | $7.73 | 2,648,738 |
| 2022-03-02 | $7.50 | $7.89 | $7.48 | $7.88 | $7.80 | 4,584,690 |
| 2022-03-01 | $7.64 | $7.85 | $7.29 | $7.47 | $7.40 | 3,667,859 |
| 2022-02-28 | $7.23 | $7.36 | $7.14 | $7.31 | $7.24 | 1,740,985 |
| 2022-02-25 | $7.22 | $7.38 | $7.10 | $7.32 | $7.25 | 1,597,195 |
| 2022-02-24 | $6.79 | $7.22 | $6.68 | $7.19 | $7.12 | 1,625,110 |
| 2022-02-23 | $7.25 | $7.31 | $6.97 | $6.97 | $6.90 | 1,535,904 |
| 2022-02-22 | $7.22 | $7.33 | $7.13 | $7.20 | $7.13 | 1,161,366 |
| 2022-02-18 | $7.61 | $7.66 | $7.23 | $7.36 | $7.29 | 2,214,446 |
| 2022-02-17 | $7.88 | $7.89 | $7.51 | $7.62 | $7.55 | 2,024,576 |
| 2022-02-16 | $7.82 | $7.92 | $7.76 | $7.91 | $7.83 | 1,798,611 |
| 2022-02-15 | $7.65 | $7.87 | $7.63 | $7.84 | $7.76 | 1,661,301 |
| 2022-02-14 | $7.61 | $7.77 | $7.52 | $7.54 | $7.47 | 1,959,553 |
| 2022-02-11 | $7.76 | $7.90 | $7.44 | $7.52 | $7.45 | 1,860,214 |
| 2022-02-10 | $7.69 | $8.04 | $7.66 | $7.75 | $7.67 | 1,640,010 |
| 2022-02-09 | $7.80 | $7.91 | $7.79 | $7.84 | $7.76 | 2,110,742 |
| 2022-02-08 | $7.63 | $7.76 | $7.58 | $7.75 | $7.67 | 1,488,125 |
| 2022-02-07 | $7.30 | $7.74 | $7.30 | $7.60 | $7.53 | 3,697,815 |
| 2022-02-04 | $7.30 | $7.36 | $7.04 | $7.30 | $7.23 | 1,985,835 |
| 2022-02-03 | $7.57 | $7.66 | $7.37 | $7.41 | $7.34 | 1,475,028 |
| 2022-02-02 | $7.72 | $7.82 | $7.56 | $7.62 | $7.55 | 1,648,841 |
| 2022-02-01 | $7.63 | $7.79 | $7.59 | $7.75 | $7.67 | 2,722,867 |
| 2022-01-31 | $7.21 | $7.62 | $7.20 | $7.59 | $7.52 | 2,664,595 |
| 2022-01-28 | $7.16 | $7.38 | $7.03 | $7.37 | $7.30 | 1,953,225 |
| 2022-01-27 | $7.28 | $7.50 | $7.17 | $7.21 | $7.14 | 2,382,875 |
| 2022-01-26 | $7.47 | $7.52 | $7.23 | $7.26 | $7.19 | 1,853,330 |
| 2022-01-25 | $7.16 | $7.39 | $7.05 | $7.34 | $7.27 | 1,958,725 |
| 2022-01-24 | $7.00 | $7.33 | $6.68 | $7.30 | $7.23 | 5,180,308 |
| 2022-01-21 | $7.39 | $7.46 | $7.14 | $7.18 | $7.11 | 2,682,385 |
| 2022-01-20 | $7.67 | $7.78 | $7.38 | $7.38 | $7.31 | 1,948,782 |
| 2022-01-19 | $7.82 | $7.88 | $7.64 | $7.66 | $7.59 | 1,617,208 |
| 2022-01-18 | $7.80 | $8.22 | $7.70 | $7.82 | $7.74 | 5,778,482 |
| 2022-01-14 | $7.82 | $7.94 | $7.75 | $7.92 | $7.84 | 885,009 |
| 2022-01-13 | $7.91 | $8.00 | $7.84 | $7.94 | $7.86 | 1,251,162 |
| 2022-01-12 | $8.00 | $8.11 | $7.85 | $7.86 | $7.78 | 1,073,078 |
| 2022-01-11 | $7.62 | $7.94 | $7.57 | $7.93 | $7.85 | 1,639,722 |
| 2022-01-10 | $7.81 | $7.82 | $7.50 | $7.68 | $7.60 | 1,817,228 |
| 2022-01-07 | $7.89 | $7.91 | $7.66 | $7.89 | $7.81 | 2,955,008 |
| 2022-01-06 | $8.00 | $8.41 | $7.82 | $7.88 | $7.80 | 6,031,856 |
| 2022-01-05 | $8.77 | $8.97 | $8.55 | $8.64 | $8.56 | 2,881,477 |
| 2022-01-04 | $8.46 | $8.79 | $8.46 | $8.64 | $8.56 | 1,519,010 |
| 2022-01-03 | $8.45 | $8.51 | $8.28 | $8.42 | $8.34 | 1,412,738 |
| 2021-12-31 | $8.32 | $8.43 | $8.28 | $8.41 | $8.33 | 793,116 |
| 2021-12-30 | $8.43 | $8.55 | $8.32 | $8.35 | $8.27 | 1,638,452 |
| 2021-12-29 | $8.54 | $8.58 | $8.39 | $8.44 | $8.36 | 1,105,421 |
| 2021-12-28 | $8.59 | $8.70 | $8.51 | $8.56 | $8.48 | 1,070,886 |
| 2021-12-27 | $8.56 | $8.76 | $8.50 | $8.66 | $8.58 | 1,202,576 |
| 2021-12-23 | $8.38 | $8.67 | $8.35 | $8.56 | $8.48 | 1,793,692 |
| 2021-12-22 | $8.20 | $8.39 | $8.14 | $8.35 | $8.27 | 1,204,636 |
| 2021-12-21 | $8.10 | $8.41 | $8.09 | $8.22 | $8.14 | 3,047,914 |
| 2021-12-20 | $7.95 | $8.02 | $7.78 | $8.01 | $7.93 | 1,830,643 |
| 2021-12-17 | $7.85 | $8.09 | $7.77 | $8.07 | $7.99 | 3,452,320 |
| 2021-12-16 | $8.03 | $8.21 | $7.91 | $7.96 | $7.88 | 1,622,994 |
| 2021-12-15 | $7.94 | $8.06 | $7.84 | $8.04 | $7.96 | 2,023,395 |
| 2021-12-14 | $8.06 | $8.21 | $7.91 | $8.04 | $7.93 | 2,428,716 |
| 2021-12-13 | $8.38 | $8.42 | $8.13 | $8.16 | $8.05 | 1,845,039 |
| 2021-12-10 | $8.61 | $8.67 | $8.43 | $8.50 | $8.38 | 825,383 |
| 2021-12-09 | $8.52 | $8.72 | $8.47 | $8.54 | $8.42 | 1,284,327 |
| 2021-12-08 | $8.54 | $8.71 | $8.48 | $8.66 | $8.54 | 1,193,402 |
| 2021-12-07 | $8.45 | $8.63 | $8.42 | $8.55 | $8.43 | 1,653,275 |
| 2021-12-06 | $8.20 | $8.41 | $8.07 | $8.34 | $8.22 | 1,151,618 |
| 2021-12-03 | $8.29 | $8.37 | $7.99 | $8.11 | $8.00 | 1,246,198 |
| 2021-12-02 | $8.06 | $8.38 | $7.97 | $8.34 | $8.22 | 1,299,590 |
| 2021-12-01 | $8.49 | $8.57 | $8.06 | $8.07 | $7.96 | 1,510,423 |
| 2021-11-30 | $8.38 | $8.50 | $8.18 | $8.31 | $8.19 | 1,866,381 |
| 2021-11-29 | $8.72 | $8.76 | $8.42 | $8.49 | $8.37 | 1,044,237 |
| 2021-11-26 | $8.49 | $8.62 | $8.38 | $8.51 | $8.39 | 1,088,399 |
| 2021-11-24 | $8.81 | $9.05 | $8.78 | $8.86 | $8.74 | 1,014,494 |
| 2021-11-23 | $8.79 | $8.98 | $8.78 | $8.86 | $8.74 | 1,175,059 |
| 2021-11-22 | $8.94 | $9.06 | $8.73 | $8.86 | $8.74 | 1,407,280 |
| 2021-11-19 | $8.94 | $9.19 | $8.91 | $8.99 | $8.86 | 984,007 |
| 2021-11-18 | $9.28 | $9.29 | $8.95 | $8.97 | $8.84 | 1,472,002 |
| 2021-11-17 | $9.13 | $9.32 | $9.01 | $9.20 | $9.07 | 1,189,625 |
| 2021-11-16 | $8.98 | $9.23 | $8.87 | $9.17 | $9.04 | 1,491,485 |
| 2021-11-15 | $9.14 | $9.22 | $8.91 | $8.95 | $8.82 | 1,843,895 |
| 2021-11-12 | $8.85 | $9.15 | $8.79 | $9.10 | $8.97 | 1,197,888 |
| 2021-11-11 | $9.00 | $9.02 | $8.71 | $8.89 | $8.76 | 1,794,051 |
| 2021-11-10 | $10.01 | $10.01 | $8.65 | $8.95 | $8.82 | 4,810,802 |
| 2021-11-09 | $9.46 | $10.39 | $9.13 | $10.09 | $9.95 | 11,747,557 |
| 2021-11-08 | $9.20 | $9.20 | $8.81 | $9.00 | $8.87 | 1,525,285 |
| 2021-11-05 | $8.74 | $9.05 | $8.74 | $9.04 | $8.91 | 1,108,514 |
| 2021-11-04 | $8.98 | $9.09 | $8.66 | $8.67 | $8.55 | 2,333,665 |
| 2021-11-03 | $8.70 | $9.33 | $8.62 | $8.95 | $8.82 | 6,265,386 |
| 2021-11-02 | $8.70 | $8.72 | $8.52 | $8.67 | $8.55 | 1,570,637 |
| 2021-11-01 | $8.38 | $8.77 | $8.35 | $8.73 | $8.61 | 2,183,362 |
| 2021-10-29 | $8.34 | $8.40 | $8.27 | $8.35 | $8.23 | 954,214 |
| 2021-10-28 | $8.19 | $8.42 | $8.18 | $8.42 | $8.30 | 1,171,179 |
| 2021-10-27 | $8.24 | $8.33 | $8.16 | $8.21 | $8.09 | 774,266 |
| 2021-10-26 | $8.43 | $8.45 | $8.21 | $8.21 | $8.09 | 598,842 |
| 2021-10-25 | $8.27 | $8.41 | $8.27 | $8.40 | $8.28 | 836,845 |
| 2021-10-22 | $8.51 | $8.54 | $8.38 | $8.41 | $8.29 | 578,942 |
| 2021-10-21 | $8.62 | $8.65 | $8.40 | $8.54 | $8.42 | 1,987,169 |
| 2021-10-20 | $8.45 | $8.69 | $8.45 | $8.59 | $8.47 | 1,555,517 |
| 2021-10-19 | $8.50 | $8.53 | $8.38 | $8.48 | $8.36 | 692,619 |
| 2021-10-18 | $8.45 | $8.54 | $8.37 | $8.48 | $8.36 | 573,797 |
| 2021-10-15 | $8.60 | $8.63 | $8.44 | $8.48 | $8.36 | 926,686 |
| 2021-10-14 | $8.50 | $8.64 | $8.48 | $8.54 | $8.42 | 1,348,183 |
| 2021-10-13 | $8.33 | $8.42 | $8.25 | $8.37 | $8.25 | 1,040,620 |
| 2021-10-12 | $8.25 | $8.34 | $8.24 | $8.28 | $8.16 | 926,483 |
| 2021-10-11 | $8.40 | $8.48 | $8.27 | $8.28 | $8.16 | 939,354 |
| 2021-10-08 | $8.23 | $8.49 | $8.21 | $8.36 | $8.24 | 1,561,192 |
| 2021-10-07 | $8.27 | $8.50 | $8.09 | $8.16 | $8.05 | 2,422,164 |
| 2021-10-06 | $8.24 | $8.29 | $8.06 | $8.18 | $8.06 | 1,668,230 |
| 2021-10-05 | $8.09 | $8.39 | $8.04 | $8.34 | $8.22 | 3,696,618 |
| 2021-10-04 | $8.17 | $8.23 | $8.05 | $8.12 | $8.01 | 1,242,668 |
| 2021-10-01 | $8.08 | $8.19 | $7.99 | $8.17 | $8.05 | 1,749,052 |
| 2021-09-30 | $8.20 | $8.26 | $8.03 | $8.09 | $7.98 | 1,450,835 |
| 2021-09-29 | $8.20 | $8.25 | $8.12 | $8.20 | $8.08 | 1,156,899 |
| 2021-09-28 | $8.27 | $8.37 | $8.10 | $8.17 | $8.05 | 1,320,628 |
| 2021-09-27 | $8.17 | $8.51 | $8.12 | $8.32 | $8.20 | 2,474,170 |
| 2021-09-24 | $8.19 | $8.33 | $8.11 | $8.17 | $8.05 | 1,701,704 |
| 2021-09-23 | $8.04 | $8.37 | $8.03 | $8.20 | $8.08 | 1,977,768 |
| 2021-09-22 | $8.05 | $8.17 | $7.98 | $8.02 | $7.91 | 1,361,180 |
| 2021-09-21 | $8.17 | $8.22 | $7.91 | $7.93 | $7.82 | 2,602,767 |
| 2021-09-20 | $8.11 | $8.24 | $7.99 | $8.12 | $8.01 | 2,271,029 |
| 2021-09-17 | $8.27 | $8.32 | $8.05 | $8.30 | $8.18 | 5,703,043 |
| 2021-09-16 | $7.95 | $8.08 | $7.86 | $7.93 | $7.82 | 1,500,087 |
| 2021-09-15 | $8.01 | $8.02 | $7.85 | $7.91 | $7.80 | 2,112,945 |
| 2021-09-14 | $8.46 | $8.46 | $7.99 | $8.01 | $7.86 | 2,371,674 |
| 2021-09-13 | $8.19 | $8.51 | $8.13 | $8.42 | $8.26 | 1,816,266 |
| 2021-09-10 | $8.43 | $8.43 | $8.10 | $8.11 | $7.96 | 1,379,296 |
| 2021-09-09 | $8.49 | $8.52 | $8.35 | $8.40 | $8.25 | 1,117,768 |
| 2021-09-08 | $8.56 | $8.59 | $8.41 | $8.55 | $8.39 | 1,568,672 |
| 2021-09-07 | $8.70 | $8.79 | $8.61 | $8.62 | $8.46 | 770,078 |
| 2021-09-03 | $8.74 | $8.84 | $8.66 | $8.73 | $8.57 | 1,278,127 |
| 2021-09-02 | $8.75 | $8.96 | $8.68 | $8.69 | $8.53 | 1,655,377 |
| 2021-09-01 | $8.57 | $8.78 | $8.56 | $8.70 | $8.54 | 3,377,402 |
| 2021-08-31 | $8.38 | $8.60 | $8.35 | $8.56 | $8.40 | 1,969,315 |
| 2021-08-30 | $8.46 | $8.46 | $8.31 | $8.34 | $8.19 | 1,133,819 |
| 2021-08-27 | $8.30 | $8.50 | $8.27 | $8.43 | $8.27 | 1,066,256 |
| 2021-08-26 | $8.46 | $8.50 | $8.31 | $8.31 | $8.16 | 1,349,953 |
| 2021-08-25 | $8.39 | $8.51 | $8.30 | $8.46 | $8.30 | 1,195,013 |
| 2021-08-24 | $8.29 | $8.42 | $8.27 | $8.38 | $8.23 | 1,260,251 |
| 2021-08-23 | $8.25 | $8.38 | $8.22 | $8.31 | $8.16 | 1,119,656 |
| 2021-08-20 | $8.11 | $8.23 | $8.05 | $8.21 | $8.06 | 1,229,179 |
| 2021-08-19 | $8.06 | $8.40 | $7.89 | $8.13 | $7.98 | 5,294,672 |
| 2021-08-18 | $8.44 | $8.49 | $8.18 | $8.19 | $8.04 | 1,702,966 |
| 2021-08-17 | $8.67 | $8.67 | $8.36 | $8.48 | $8.32 | 3,440,506 |
| 2021-08-16 | $8.70 | $8.76 | $8.55 | $8.71 | $8.55 | 2,035,990 |
| 2021-08-13 | $8.96 | $8.96 | $8.75 | $8.78 | $8.62 | 1,404,961 |
| 2021-08-12 | $9.03 | $9.10 | $8.90 | $8.92 | $8.76 | 1,816,620 |
| 2021-08-11 | $9.07 | $9.12 | $8.92 | $9.08 | $8.91 | 1,488,245 |
| 2021-08-10 | $9.16 | $9.25 | $9.02 | $9.18 | $9.01 | 3,401,009 |
| 2021-08-09 | $9.23 | $9.45 | $9.11 | $9.14 | $8.97 | 1,867,896 |
| 2021-08-06 | $9.27 | $9.41 | $9.13 | $9.28 | $9.11 | 2,135,859 |
| 2021-08-05 | $10.38 | $10.50 | $9.12 | $9.20 | $9.03 | 7,635,792 |
| 2021-08-04 | $10.49 | $10.57 | $10.35 | $10.51 | $10.32 | 2,652,941 |
| 2021-08-03 | $10.68 | $10.71 | $10.39 | $10.63 | $10.43 | 1,739,036 |
| 2021-08-02 | $10.51 | $10.82 | $10.50 | $10.62 | $10.42 | 1,713,656 |
| 2021-07-30 | $10.46 | $10.65 | $10.42 | $10.49 | $10.30 | 1,565,222 |
| 2021-07-29 | $10.59 | $10.76 | $10.57 | $10.59 | $10.39 | 896,716 |
| 2021-07-28 | $10.33 | $10.56 | $10.24 | $10.44 | $10.25 | 1,074,560 |
| 2021-07-27 | $10.54 | $10.58 | $10.28 | $10.41 | $10.22 | 1,505,950 |
| 2021-07-26 | $10.46 | $10.66 | $10.41 | $10.65 | $10.45 | 1,100,604 |
| 2021-07-23 | $10.49 | $10.49 | $10.29 | $10.44 | $10.25 | 746,965 |
| 2021-07-22 | $10.47 | $10.47 | $10.25 | $10.35 | $10.16 | 1,665,835 |
| 2021-07-21 | $10.31 | $10.55 | $10.25 | $10.51 | $10.32 | 1,482,191 |
| 2021-07-20 | $10.11 | $10.55 | $10.09 | $10.34 | $10.15 | 2,585,672 |
| 2021-07-19 | $10.06 | $10.08 | $9.76 | $10.06 | $9.87 | 3,965,626 |
| 2021-07-16 | $10.44 | $10.47 | $10.15 | $10.18 | $9.99 | 1,909,435 |
| 2021-07-15 | $10.36 | $10.49 | $10.22 | $10.35 | $10.16 | 1,896,729 |
| 2021-07-14 | $10.53 | $10.65 | $10.41 | $10.44 | $10.25 | 1,493,648 |
| 2021-07-13 | $10.58 | $10.64 | $10.49 | $10.54 | $10.35 | 1,758,458 |
| 2021-07-12 | $10.58 | $10.68 | $10.45 | $10.67 | $10.47 | 1,392,814 |
| 2021-07-09 | $10.48 | $10.73 | $10.38 | $10.64 | $10.44 | 1,285,149 |
| 2021-07-08 | $10.21 | $10.47 | $9.98 | $10.35 | $10.16 | 2,790,024 |
| 2021-07-07 | $10.71 | $10.75 | $10.41 | $10.48 | $10.29 | 1,514,372 |
| 2021-07-06 | $10.67 | $10.72 | $10.51 | $10.70 | $10.50 | 2,687,288 |
| 2021-07-02 | $10.95 | $10.95 | $10.70 | $10.75 | $10.55 | 1,396,612 |
| 2021-07-01 | $10.83 | $10.94 | $10.78 | $10.89 | $10.69 | 1,653,486 |
| 2021-06-30 | $10.94 | $10.94 | $10.71 | $10.79 | $10.59 | 2,355,740 |
| 2021-06-29 | $11.05 | $11.18 | $10.95 | $10.95 | $10.75 | 1,485,325 |
| 2021-06-28 | $11.12 | $11.12 | $10.94 | $11.03 | $10.83 | 1,639,578 |
| 2021-06-25 | $10.96 | $11.13 | $10.94 | $11.07 | $10.87 | 2,584,223 |
| 2021-06-24 | $10.85 | $11.09 | $10.62 | $10.95 | $10.75 | 4,010,508 |
| 2021-06-23 | $11.37 | $11.40 | $10.62 | $10.75 | $10.55 | 4,806,384 |
| 2021-06-22 | $11.24 | $11.37 | $11.01 | $11.32 | $11.11 | 3,474,374 |
| 2021-06-21 | $10.95 | $11.33 | $10.95 | $11.28 | $11.07 | 1,774,558 |
| 2021-06-18 | $11.45 | $11.49 | $10.87 | $10.90 | $10.70 | 4,168,406 |
| 2021-06-17 | $11.54 | $11.73 | $11.44 | $11.60 | $11.39 | 1,767,280 |
| 2021-06-16 | $11.44 | $11.54 | $11.35 | $11.49 | $11.28 | 1,235,839 |
| 2021-06-15 | $11.57 | $11.61 | $11.40 | $11.47 | $11.22 | 1,308,983 |
| 2021-06-14 | $11.65 | $11.74 | $11.52 | $11.59 | $11.34 | 2,243,400 |
| 2021-06-11 | $11.52 | $11.76 | $11.51 | $11.63 | $11.38 | 1,951,927 |
| 2021-06-10 | $11.57 | $11.78 | $11.44 | $11.52 | $11.27 | 2,314,318 |
| 2021-06-09 | $11.56 | $11.68 | $11.36 | $11.51 | $11.26 | 2,621,968 |
| 2021-06-08 | $11.19 | $11.77 | $11.14 | $11.55 | $11.30 | 4,559,447 |
| 2021-06-07 | $11.09 | $11.23 | $10.95 | $11.12 | $10.88 | 3,380,297 |
| 2021-06-04 | $10.60 | $11.11 | $10.54 | $11.04 | $10.80 | 3,828,197 |
| 2021-06-03 | $10.33 | $10.57 | $10.31 | $10.50 | $10.28 | 4,283,321 |
| 2021-06-02 | $10.43 | $10.49 | $10.32 | $10.36 | $10.14 | 4,034,396 |
| 2021-06-01 | $10.40 | $10.47 | $10.31 | $10.45 | $10.23 | 1,638,544 |
| 2021-05-28 | $10.38 | $10.47 | $10.31 | $10.34 | $10.12 | 1,487,471 |
| 2021-05-27 | $10.26 | $10.47 | $10.26 | $10.37 | $10.15 | 2,297,467 |
| 2021-05-26 | $10.24 | $10.38 | $10.19 | $10.24 | $10.02 | 1,990,160 |
| 2021-05-25 | $10.50 | $10.67 | $10.12 | $10.17 | $9.95 | 3,793,467 |
| 2021-05-24 | $10.29 | $10.59 | $10.24 | $10.49 | $10.27 | 6,151,534 |
| 2021-05-21 | $10.20 | $10.29 | $10.09 | $10.20 | $9.98 | 3,521,925 |
| 2021-05-20 | $9.68 | $10.26 | $9.64 | $10.12 | $9.90 | 9,075,300 |
| 2021-05-19 | $9.38 | $9.74 | $9.30 | $9.64 | $9.43 | 7,691,140 |
| 2021-05-18 | $9.24 | $9.51 | $9.17 | $9.50 | $9.30 | 2,819,083 |
| 2021-05-17 | $9.18 | $9.25 | $9.00 | $9.18 | $8.98 | 4,150,232 |
| 2021-05-14 | $9.39 | $9.39 | $9.22 | $9.30 | $9.10 | 2,821,275 |
| 2021-05-13 | $9.50 | $9.71 | $9.16 | $9.28 | $9.08 | 5,322,039 |
| 2021-05-12 | $9.45 | $9.93 | $9.37 | $9.50 | $9.30 | 9,704,097 |
| 2021-05-11 | $9.21 | $9.64 | $9.07 | $9.46 | $9.26 | 3,947,786 |
| 2021-05-10 | $9.73 | $9.77 | $9.41 | $9.48 | $9.28 | 2,902,958 |
| 2021-05-07 | $9.44 | $9.80 | $9.41 | $9.69 | $9.48 | 2,373,458 |
| 2021-05-06 | $8.39 | $9.52 | $8.24 | $9.52 | $9.32 | 6,349,248 |
| 2021-05-05 | $9.29 | $9.33 | $8.94 | $9.21 | $9.01 | 3,243,200 |
| 2021-05-04 | $9.31 | $9.50 | $9.17 | $9.23 | $9.03 | 5,059,235 |
| 2021-05-03 | $9.33 | $9.47 | $9.10 | $9.42 | $9.22 | 3,442,666 |
| 2021-04-30 | $9.40 | $9.65 | $9.14 | $9.20 | $9.00 | 2,913,299 |
| 2021-04-29 | $9.62 | $10.10 | $9.38 | $9.46 | $9.26 | 6,249,314 |
| 2021-04-28 | $9.53 | $9.71 | $9.48 | $9.59 | $9.38 | 7,000,620 |
| 2021-04-27 | $9.63 | $9.84 | $9.49 | $9.52 | $9.32 | 4,445,740 |
| 2021-04-26 | $9.32 | $9.72 | $9.32 | $9.69 | $9.48 | 3,443,102 |
| 2021-04-23 | $8.89 | $9.32 | $8.79 | $9.26 | $9.06 | 2,877,890 |
| 2021-04-22 | $8.85 | $9.10 | $8.83 | $8.89 | $8.70 | 1,631,733 |
| 2021-04-21 | $8.75 | $8.95 | $8.68 | $8.91 | $8.72 | 1,661,654 |
| 2021-04-20 | $9.13 | $9.14 | $8.69 | $8.76 | $8.57 | 3,252,908 |
| 2021-04-19 | $9.56 | $9.70 | $9.17 | $9.20 | $9.00 | 2,735,903 |
| 2021-04-16 | $9.52 | $9.65 | $9.46 | $9.62 | $9.41 | 1,901,400 |
| 2021-04-15 | $9.40 | $9.51 | $9.35 | $9.45 | $9.25 | 1,917,524 |
| 2021-04-14 | $9.20 | $9.40 | $9.19 | $9.32 | $9.12 | 2,507,940 |
| 2021-04-13 | $9.44 | $9.50 | $9.07 | $9.25 | $9.05 | 7,766,470 |
| 2021-04-12 | $9.47 | $9.55 | $9.27 | $9.52 | $9.32 | 5,134,617 |
| 2021-04-09 | $9.20 | $9.50 | $9.19 | $9.50 | $9.30 | 5,333,614 |
| 2021-04-08 | $8.91 | $9.31 | $8.90 | $9.21 | $9.01 | 4,687,266 |
| 2021-04-07 | $9.04 | $9.07 | $8.85 | $8.94 | $8.75 | 3,015,731 |
| 2021-04-06 | $8.89 | $9.11 | $8.82 | $9.02 | $8.83 | 2,498,829 |
| 2021-04-05 | $8.56 | $9.24 | $8.52 | $8.89 | $8.70 | 7,451,135 |
| 2021-04-01 | $8.50 | $8.62 | $8.39 | $8.46 | $8.28 | 3,022,056 |
| 2021-03-31 | $8.30 | $8.59 | $8.29 | $8.44 | $8.26 | 3,463,312 |
| 2021-03-30 | $8.30 | $8.38 | $8.12 | $8.29 | $8.11 | 3,118,977 |
| 2021-03-29 | $8.24 | $8.49 | $8.20 | $8.32 | $8.14 | 3,689,297 |
| 2021-03-26 | $8.03 | $8.26 | $8.02 | $8.21 | $8.03 | 3,480,792 |
| 2021-03-25 | $7.71 | $8.03 | $7.59 | $8.01 | $7.84 | 3,242,614 |
| 2021-03-24 | $7.81 | $7.90 | $7.69 | $7.75 | $7.58 | 4,135,982 |
| 2021-03-23 | $7.91 | $7.95 | $7.69 | $7.78 | $7.61 | 4,578,122 |
| 2021-03-22 | $8.00 | $8.04 | $7.89 | $7.99 | $7.82 | 2,488,995 |
| 2021-03-19 | $7.97 | $8.00 | $7.83 | $7.95 | $7.78 | 3,507,508 |
| 2021-03-18 | $8.17 | $8.24 | $7.90 | $7.96 | $7.79 | 2,669,744 |
| 2021-03-17 | $8.24 | $8.25 | $8.00 | $8.22 | $8.04 | 2,812,438 |
| 2021-03-16 | $8.27 | $8.41 | $8.15 | $8.33 | $8.12 | 2,573,730 |
| 2021-03-15 | $8.31 | $8.39 | $8.19 | $8.25 | $8.04 | 3,172,946 |
| 2021-03-12 | $8.43 | $8.45 | $8.23 | $8.32 | $8.11 | 2,607,797 |
| 2021-03-11 | $8.64 | $8.68 | $8.19 | $8.57 | $8.35 | 5,463,040 |
| 2021-03-10 | $7.73 | $8.00 | $7.70 | $7.93 | $7.73 | 4,480,218 |
| 2021-03-09 | $7.73 | $7.84 | $7.60 | $7.61 | $7.42 | 3,692,083 |
| 2021-03-08 | $7.60 | $7.71 | $7.33 | $7.61 | $7.42 | 9,136,162 |
| 2021-03-05 | $6.99 | $7.32 | $6.88 | $7.24 | $7.05 | 6,352,301 |
| 2021-03-04 | $7.12 | $7.13 | $6.73 | $6.87 | $6.69 | 5,731,746 |
| 2021-03-03 | $7.23 | $7.38 | $7.03 | $7.07 | $6.89 | 7,396,072 |
| 2021-03-02 | $7.61 | $7.68 | $7.17 | $7.18 | $7.00 | 7,964,520 |
| 2021-03-01 | $7.71 | $7.85 | $7.48 | $7.74 | $7.54 | 7,630,479 |
| 2021-02-26 | $8.53 | $8.70 | $7.60 | $7.61 | $7.42 | 15,235,093 |
| 2021-02-25 | $10.15 | $10.24 | $9.41 | $9.48 | $9.24 | 4,447,558 |
| 2021-02-24 | $9.83 | $10.31 | $9.72 | $10.25 | $9.99 | 4,873,281 |
| 2021-02-23 | $9.73 | $9.97 | $9.44 | $9.91 | $9.66 | 4,020,430 |
| 2021-02-22 | $9.72 | $9.99 | $9.64 | $9.72 | $9.47 | 3,401,011 |
| 2021-02-19 | $9.39 | $9.80 | $9.34 | $9.68 | $9.43 | 3,304,690 |
| 2021-02-18 | $9.39 | $9.73 | $9.32 | $9.39 | $9.15 | 3,443,232 |
| 2021-02-17 | $9.24 | $9.48 | $9.17 | $9.41 | $9.17 | 5,094,196 |
| 2021-02-16 | $9.34 | $9.36 | $9.14 | $9.33 | $9.09 | 2,896,318 |
| 2021-02-12 | $9.25 | $9.37 | $9.21 | $9.33 | $9.09 | 1,118,154 |
| 2021-02-11 | $9.35 | $9.46 | $9.13 | $9.26 | $9.02 | 2,026,216 |
| 2021-02-10 | $9.56 | $9.73 | $9.31 | $9.34 | $9.10 | 2,777,539 |
| 2021-02-09 | $9.34 | $9.55 | $9.19 | $9.45 | $9.21 | 1,780,506 |
| 2021-02-08 | $9.40 | $9.44 | $9.28 | $9.38 | $9.14 | 1,525,703 |
| 2021-02-05 | $9.38 | $9.64 | $9.27 | $9.30 | $9.06 | 2,597,808 |
| 2021-02-04 | $9.29 | $9.46 | $9.13 | $9.37 | $9.13 | 2,653,641 |
| 2021-02-03 | $8.88 | $9.29 | $8.80 | $9.25 | $9.01 | 2,467,278 |
| 2021-02-02 | $8.90 | $9.07 | $8.64 | $8.89 | $8.66 | 4,393,053 |
| 2021-02-01 | $9.07 | $9.12 | $8.68 | $8.84 | $8.61 | 4,298,880 |
| 2021-01-29 | $9.54 | $9.64 | $8.96 | $9.03 | $8.80 | 4,887,257 |
| 2021-01-28 | $10.18 | $10.26 | $9.42 | $9.63 | $9.38 | 5,859,139 |
| 2021-01-27 | $9.79 | $10.65 | $9.45 | $10.21 | $9.95 | 12,783,316 |
| 2021-01-26 | $8.95 | $10.22 | $8.84 | $9.97 | $9.72 | 9,115,367 |
| 2021-01-25 | $9.00 | $9.11 | $8.76 | $8.90 | $8.67 | 3,620,425 |
| 2021-01-22 | $9.00 | $9.06 | $8.93 | $9.00 | $8.77 | 2,807,926 |
| 2021-01-21 | $9.22 | $9.25 | $8.96 | $9.13 | $8.90 | 3,508,205 |
| 2021-01-20 | $8.94 | $9.25 | $8.92 | $9.21 | $8.97 | 3,303,165 |
| 2021-01-19 | $8.81 | $8.90 | $8.73 | $8.87 | $8.64 | 2,468,257 |
| 2021-01-15 | $8.89 | $8.99 | $8.65 | $8.78 | $8.56 | 3,320,674 |
| 2021-01-14 | $8.85 | $9.13 | $8.74 | $9.01 | $8.78 | 3,304,520 |
| 2021-01-13 | $9.00 | $9.02 | $8.69 | $8.74 | $8.52 | 3,674,165 |
| 2021-01-12 | $8.65 | $8.99 | $8.58 | $8.95 | $8.72 | 3,673,041 |
| 2021-01-11 | $8.80 | $8.83 | $8.38 | $8.60 | $8.38 | 4,486,167 |
| 2021-01-08 | $8.50 | $9.39 | $8.45 | $8.83 | $8.60 | 12,640,900 |
| 2021-01-07 | $8.28 | $8.42 | $8.12 | $8.40 | $8.19 | 2,866,265 |
| 2021-01-06 | $8.13 | $8.45 | $8.06 | $8.24 | $8.03 | 3,363,919 |
| 2021-01-05 | $7.84 | $8.07 | $7.79 | $8.05 | $7.84 | 2,765,766 |
| 2021-01-04 | $7.93 | $8.02 | $7.68 | $7.84 | $7.64 | 3,221,788 |
| 2020-12-31 | $7.92 | $7.92 | $7.78 | $7.85 | $7.65 | 2,405,590 |
| 2020-12-30 | $7.84 | $7.94 | $7.79 | $7.93 | $7.73 | 2,193,899 |
| 2020-12-29 | $8.00 | $8.05 | $7.75 | $7.81 | $7.61 | 2,960,253 |
| 2020-12-28 | $8.13 | $8.20 | $7.90 | $8.00 | $7.80 | 3,434,061 |
| 2020-12-24 | $8.15 | $8.19 | $8.08 | $8.10 | $7.89 | 1,399,319 |
| 2020-12-23 | $8.13 | $8.26 | $8.10 | $8.17 | $7.96 | 1,640,455 |
| 2020-12-22 | $8.19 | $8.27 | $8.00 | $8.13 | $7.92 | 3,065,829 |
| 2020-12-21 | $8.28 | $8.31 | $8.08 | $8.19 | $7.98 | 3,764,930 |
| 2020-12-18 | $8.37 | $8.47 | $8.28 | $8.43 | $8.21 | 6,407,552 |
| 2020-12-17 | $8.45 | $8.49 | $8.22 | $8.41 | $8.16 | 4,061,390 |
| 2020-12-16 | $8.59 | $8.66 | $8.47 | $8.49 | $8.24 | 2,042,349 |
| 2020-12-15 | $8.43 | $8.62 | $8.18 | $8.62 | $8.36 | 3,450,190 |
| 2020-12-14 | $8.50 | $8.52 | $8.34 | $8.36 | $8.11 | 3,711,536 |
| 2020-12-11 | $8.62 | $8.69 | $8.24 | $8.46 | $8.21 | 3,623,784 |
| 2020-12-10 | $8.53 | $9.23 | $8.51 | $8.69 | $8.43 | 9,481,758 |
| 2020-12-09 | $8.52 | $8.79 | $8.36 | $8.63 | $8.37 | 7,342,070 |
| 2020-12-08 | $8.06 | $8.51 | $7.92 | $8.48 | $8.23 | 6,279,551 |
| 2020-12-07 | $8.56 | $8.61 | $8.07 | $8.12 | $7.88 | 3,972,911 |
| 2020-12-04 | $7.90 | $8.47 | $7.87 | $8.45 | $8.20 | 6,286,015 |
| 2020-12-03 | $8.00 | $8.10 | $7.69 | $7.76 | $7.53 | 5,354,040 |
| 2020-12-02 | $7.72 | $8.13 | $7.57 | $7.95 | $7.71 | 6,447,411 |
| 2020-12-01 | $7.83 | $7.96 | $7.73 | $7.76 | $7.53 | 2,511,409 |
| 2020-11-30 | $8.05 | $8.15 | $7.75 | $7.77 | $7.54 | 2,903,778 |
| 2020-11-27 | $8.07 | $8.21 | $8.05 | $8.08 | $7.84 | 1,368,422 |
| 2020-11-25 | $8.13 | $8.15 | $7.98 | $8.01 | $7.77 | 2,819,761 |
| 2020-11-24 | $8.09 | $8.25 | $7.99 | $8.16 | $7.92 | 3,019,301 |
| 2020-11-23 | $7.78 | $8.14 | $7.78 | $8.02 | $7.78 | 2,680,946 |
| 2020-11-20 | $8.08 | $8.10 | $7.69 | $7.76 | $7.53 | 4,167,067 |
| 2020-11-19 | $7.74 | $8.11 | $7.63 | $8.03 | $7.79 | 4,823,405 |
| 2020-11-18 | $7.65 | $7.86 | $7.56 | $7.68 | $7.45 | 4,804,886 |
| 2020-11-17 | $7.60 | $7.78 | $7.47 | $7.63 | $7.40 | 3,167,323 |
| 2020-11-16 | $7.59 | $7.63 | $7.44 | $7.57 | $7.35 | 3,299,531 |
| 2020-11-13 | $7.33 | $7.56 | $7.31 | $7.54 | $7.32 | 2,871,346 |
| 2020-11-12 | $7.52 | $7.54 | $7.20 | $7.31 | $7.09 | 2,986,396 |
| 2020-11-11 | $7.37 | $7.59 | $7.33 | $7.56 | $7.34 | 3,702,101 |
| 2020-11-10 | $7.33 | $7.42 | $7.15 | $7.32 | $7.10 | 3,066,368 |
| 2020-11-09 | $7.48 | $7.63 | $7.32 | $7.32 | $7.10 | 6,544,113 |
| 2020-11-06 | $7.19 | $7.46 | $6.90 | $7.21 | $7.00 | 5,923,059 |
| 2020-11-05 | $7.07 | $7.35 | $6.98 | $7.21 | $7.00 | 6,556,818 |
| 2020-11-04 | $6.76 | $7.13 | $6.73 | $6.91 | $6.71 | 3,542,280 |
| 2020-11-03 | $6.80 | $6.86 | $6.69 | $6.73 | $6.53 | 2,887,861 |
| 2020-11-02 | $6.68 | $6.79 | $6.59 | $6.71 | $6.51 | 2,244,971 |
| 2020-10-30 | $6.75 | $6.76 | $6.48 | $6.59 | $6.40 | 3,874,515 |
| 2020-10-29 | $7.01 | $7.02 | $6.73 | $6.79 | $6.59 | 3,861,427 |
| 2020-10-28 | $7.01 | $7.23 | $7.00 | $7.02 | $6.81 | 2,996,383 |
| 2020-10-27 | $7.70 | $7.72 | $7.15 | $7.16 | $6.95 | 5,775,666 |
| 2020-10-26 | $7.42 | $7.64 | $7.28 | $7.38 | $7.16 | 2,520,339 |
| 2020-10-23 | $7.44 | $7.50 | $7.37 | $7.47 | $7.25 | 1,892,412 |
| 2020-10-22 | $7.47 | $7.56 | $7.33 | $7.39 | $7.17 | 1,754,626 |
| 2020-10-21 | $7.61 | $7.64 | $7.42 | $7.47 | $7.25 | 2,612,639 |
| 2020-10-20 | $7.69 | $7.75 | $7.57 | $7.63 | $7.40 | 2,581,545 |
| 2020-10-19 | $7.92 | $8.00 | $7.60 | $7.62 | $7.39 | 3,336,882 |
| 2020-10-16 | $8.13 | $8.17 | $7.93 | $7.94 | $7.71 | 1,970,574 |
| 2020-10-15 | $8.07 | $8.14 | $7.93 | $8.12 | $7.88 | 2,437,185 |
| 2020-10-14 | $8.27 | $8.31 | $8.08 | $8.08 | $7.84 | 1,933,186 |
| 2020-10-13 | $8.30 | $8.37 | $8.20 | $8.27 | $8.03 | 2,601,137 |
| 2020-10-12 | $8.36 | $8.41 | $8.27 | $8.37 | $8.12 | 2,011,184 |
| 2020-10-09 | $8.47 | $8.50 | $8.33 | $8.34 | $8.09 | 2,245,920 |
| 2020-10-08 | $8.47 | $8.58 | $8.25 | $8.41 | $8.16 | 3,536,044 |
| 2020-10-07 | $8.42 | $8.61 | $8.30 | $8.42 | $8.17 | 4,368,238 |
| 2020-10-06 | $8.21 | $8.47 | $8.14 | $8.36 | $8.11 | 4,857,735 |
| 2020-10-05 | $8.23 | $8.45 | $8.08 | $8.20 | $7.96 | 3,485,613 |
| 2020-10-02 | $8.00 | $8.26 | $7.96 | $8.19 | $7.95 | 2,593,281 |
| 2020-10-01 | $8.22 | $8.22 | $7.91 | $8.16 | $7.92 | 4,844,853 |
| 2020-09-30 | $8.35 | $8.53 | $7.99 | $8.17 | $7.93 | 7,079,186 |
| 2020-09-29 | $8.39 | $8.49 | $8.25 | $8.36 | $8.11 | 2,801,743 |
| 2020-09-28 | $8.28 | $8.50 | $8.20 | $8.42 | $8.17 | 4,158,222 |
| 2020-09-25 | $8.19 | $8.41 | $8.16 | $8.17 | $7.93 | 6,622,065 |
| 2020-09-24 | $8.20 | $8.59 | $8.09 | $8.25 | $8.01 | 6,336,371 |
| 2020-09-23 | $8.63 | $8.74 | $8.16 | $8.18 | $7.94 | 4,481,424 |
| 2020-09-22 | $8.74 | $8.80 | $8.49 | $8.64 | $8.38 | 3,526,196 |
| 2020-09-21 | $8.60 | $8.90 | $8.51 | $8.72 | $8.46 | 6,327,717 |
| 2020-09-18 | $9.06 | $9.19 | $8.71 | $8.72 | $8.46 | 11,485,983 |
| 2020-09-17 | $9.21 | $9.46 | $8.97 | $9.17 | $8.90 | 14,027,891 |
| 2020-09-16 | $9.49 | $9.63 | $9.21 | $9.36 | $9.05 | 32,681,203 |
| 2020-09-15 | $10.88 | $10.94 | $10.72 | $10.80 | $10.44 | 958,452 |
| 2020-09-14 | $11.09 | $11.09 | $10.73 | $10.80 | $10.44 | 1,462,794 |
| 2020-09-11 | $10.99 | $11.35 | $10.93 | $10.95 | $10.59 | 3,281,097 |
| 2020-09-10 | $10.80 | $11.07 | $10.58 | $10.94 | $10.58 | 3,912,826 |
| 2020-09-09 | $10.43 | $10.88 | $10.39 | $10.72 | $10.36 | 1,586,710 |
| 2020-09-08 | $10.12 | $10.58 | $10.01 | $10.32 | $9.98 | 2,603,840 |
| 2020-09-04 | $10.45 | $10.56 | $9.95 | $10.29 | $9.95 | 1,437,702 |
| 2020-09-03 | $10.79 | $10.82 | $10.25 | $10.30 | $9.96 | 2,297,099 |
| 2020-09-02 | $11.10 | $11.12 | $10.66 | $10.86 | $10.50 | 2,177,887 |
| 2020-09-01 | $10.77 | $11.26 | $10.64 | $11.10 | $10.73 | 2,102,228 |
| 2020-08-31 | $10.97 | $11.03 | $10.59 | $10.65 | $10.30 | 1,972,628 |
| 2020-08-28 | $10.99 | $11.05 | $10.82 | $10.95 | $10.59 | 1,592,403 |
| 2020-08-27 | $11.02 | $11.11 | $10.91 | $11.01 | $10.64 | 2,008,014 |
| 2020-08-26 | $11.18 | $11.26 | $11.04 | $11.07 | $10.70 | 1,474,342 |
| 2020-08-25 | $11.44 | $11.49 | $11.12 | $11.26 | $10.89 | 1,306,452 |
| 2020-08-24 | $11.47 | $11.49 | $11.28 | $11.37 | $10.99 | 1,859,238 |
| 2020-08-21 | $11.50 | $11.53 | $11.34 | $11.46 | $11.08 | 1,357,214 |
| 2020-08-20 | $11.45 | $11.80 | $11.44 | $11.58 | $11.19 | 1,597,100 |
| 2020-08-19 | $11.35 | $11.69 | $11.19 | $11.50 | $11.12 | 2,245,550 |
| 2020-08-18 | $11.47 | $11.64 | $11.30 | $11.38 | $11.00 | 2,432,199 |
| 2020-08-17 | $11.77 | $11.88 | $11.45 | $11.52 | $11.14 | 3,090,464 |
| 2020-08-14 | $11.84 | $12.09 | $11.69 | $11.79 | $11.40 | 2,530,060 |
| 2020-08-13 | $11.85 | $12.23 | $11.76 | $11.88 | $11.48 | 3,165,943 |
| 2020-08-12 | $11.66 | $12.39 | $11.56 | $11.94 | $11.54 | 4,069,787 |
| 2020-08-11 | $11.83 | $11.90 | $11.55 | $11.62 | $11.23 | 3,391,646 |
| 2020-08-10 | $12.18 | $12.57 | $11.88 | $11.93 | $11.53 | 5,345,885 |
| 2020-08-07 | $11.94 | $12.51 | $11.81 | $12.20 | $11.79 | 5,608,767 |
| 2020-08-06 | $11.80 | $12.23 | $11.51 | $12.02 | $11.62 | 10,136,980 |
| 2020-08-05 | $12.67 | $13.13 | $12.36 | $12.78 | $12.35 | 11,184,077 |
| 2020-08-04 | $13.48 | $13.82 | $12.56 | $12.77 | $12.35 | 23,151,914 |
| 2020-08-03 | $13.89 | $17.21 | $13.17 | $13.48 | $13.03 | 186,601,018 |
| 2020-07-31 | $8.65 | $9.16 | $8.56 | $8.61 | $8.32 | 3,770,438 |
| 2020-07-30 | $8.30 | $8.68 | $8.22 | $8.65 | $8.36 | 1,503,999 |
| 2020-07-29 | $7.99 | $8.52 | $7.98 | $8.44 | $8.16 | 4,003,059 |
| 2020-07-28 | $7.93 | $8.01 | $7.89 | $7.91 | $7.65 | 1,256,579 |
| 2020-07-27 | $7.96 | $8.03 | $7.84 | $8.00 | $7.73 | 966,449 |
| 2020-07-24 | $8.02 | $8.13 | $7.88 | $7.96 | $7.70 | 1,155,601 |
| 2020-07-23 | $8.05 | $8.22 | $7.99 | $7.99 | $7.72 | 1,299,444 |
| 2020-07-22 | $8.02 | $8.15 | $7.92 | $8.08 | $7.81 | 884,889 |
| 2020-07-21 | $8.12 | $8.25 | $7.99 | $8.02 | $7.75 | 1,434,267 |
| 2020-07-20 | $8.18 | $8.25 | $8.03 | $8.05 | $7.78 | 910,156 |
| 2020-07-17 | $8.41 | $8.41 | $8.05 | $8.18 | $7.91 | 1,307,629 |
| 2020-07-16 | $8.31 | $8.49 | $8.19 | $8.28 | $8.00 | 1,582,157 |
| 2020-07-15 | $7.90 | $8.38 | $7.89 | $8.33 | $8.05 | 1,725,557 |
| 2020-07-14 | $7.60 | $7.89 | $7.55 | $7.80 | $7.54 | 2,282,555 |
| 2020-07-13 | $7.65 | $7.83 | $7.61 | $7.61 | $7.36 | 1,018,702 |
| 2020-07-10 | $7.42 | $7.72 | $7.41 | $7.60 | $7.35 | 859,688 |
| 2020-07-09 | $7.65 | $7.70 | $7.39 | $7.40 | $7.15 | 1,419,068 |
| 2020-07-08 | $7.62 | $7.76 | $7.57 | $7.66 | $7.41 | 1,546,828 |
| 2020-07-07 | $7.77 | $7.81 | $7.54 | $7.60 | $7.35 | 1,434,631 |
| 2020-07-06 | $7.86 | $7.91 | $7.68 | $7.78 | $7.52 | 2,123,414 |
| 2020-07-02 | $7.98 | $8.02 | $7.52 | $7.71 | $7.45 | 2,743,333 |
| 2020-07-01 | $8.00 | $8.16 | $7.79 | $7.91 | $7.65 | 1,986,367 |
| 2020-06-30 | $7.84 | $8.03 | $7.80 | $7.98 | $7.71 | 2,175,395 |
| 2020-06-29 | $7.66 | $7.82 | $7.51 | $7.82 | $7.56 | 1,426,671 |
| 2020-06-26 | $7.78 | $7.87 | $7.47 | $7.62 | $7.37 | 2,177,908 |
| 2020-06-25 | $7.73 | $7.88 | $7.58 | $7.76 | $7.50 | 2,308,011 |
| 2020-06-24 | $8.11 | $8.12 | $7.67 | $7.78 | $7.52 | 1,932,684 |
| 2020-06-23 | $8.10 | $8.22 | $8.06 | $8.19 | $7.92 | 1,834,917 |
| 2020-06-22 | $7.99 | $8.16 | $7.86 | $8.01 | $7.74 | 1,786,859 |
| 2020-06-19 | $8.47 | $8.51 | $7.98 | $7.99 | $7.72 | 3,581,572 |
| 2020-06-18 | $8.45 | $8.50 | $8.24 | $8.33 | $8.05 | 1,561,489 |
| 2020-06-17 | $8.50 | $8.64 | $8.40 | $8.50 | $8.22 | 1,598,412 |
| 2020-06-16 | $8.45 | $8.59 | $8.31 | $8.45 | $8.14 | 2,262,251 |
| 2020-06-15 | $7.78 | $8.30 | $7.70 | $8.24 | $7.93 | 2,550,107 |
| 2020-06-12 | $8.16 | $8.37 | $7.88 | $8.02 | $7.72 | 1,921,759 |
| 2020-06-11 | $8.08 | $8.16 | $7.91 | $7.91 | $7.62 | 1,812,431 |
| 2020-06-10 | $8.40 | $8.62 | $8.36 | $8.36 | $8.05 | 2,300,753 |
| 2020-06-09 | $8.40 | $8.68 | $8.25 | $8.49 | $8.17 | 3,049,607 |
| 2020-06-08 | $8.46 | $8.74 | $8.43 | $8.53 | $8.21 | 3,061,600 |
| 2020-06-05 | $8.15 | $8.62 | $8.12 | $8.37 | $8.06 | 2,777,804 |
| 2020-06-04 | $7.87 | $8.18 | $7.82 | $8.12 | $7.82 | 2,248,844 |
| 2020-06-03 | $8.13 | $8.20 | $7.91 | $7.94 | $7.64 | 2,165,204 |
| 2020-06-02 | $8.00 | $8.24 | $7.90 | $8.13 | $7.83 | 4,359,288 |
| 2020-06-01 | $7.60 | $8.01 | $7.30 | $7.95 | $7.65 | 4,002,587 |
| 2020-05-29 | $6.92 | $7.12 | $6.85 | $7.08 | $6.82 | 1,927,493 |
| 2020-05-28 | $6.94 | $7.03 | $6.76 | $6.97 | $6.71 | 1,359,580 |
| 2020-05-27 | $7.10 | $7.21 | $6.73 | $6.86 | $6.60 | 2,008,787 |
| 2020-05-26 | $6.52 | $7.07 | $6.52 | $6.92 | $6.66 | 2,707,702 |
| 2020-05-22 | $6.48 | $6.52 | $6.41 | $6.52 | $6.28 | 1,790,593 |
| 2020-05-21 | $6.19 | $6.45 | $6.19 | $6.42 | $6.18 | 1,568,427 |
| 2020-05-20 | $6.42 | $6.44 | $6.15 | $6.20 | $5.97 | 1,833,401 |
| 2020-05-19 | $6.28 | $6.48 | $6.24 | $6.41 | $6.17 | 1,537,846 |
| 2020-05-18 | $6.12 | $6.32 | $6.04 | $6.30 | $6.07 | 1,590,208 |
| 2020-05-15 | $5.82 | $6.02 | $5.74 | $6.02 | $5.80 | 1,019,299 |
| 2020-05-14 | $5.59 | $5.87 | $5.45 | $5.85 | $5.63 | 1,388,406 |
| 2020-05-13 | $5.82 | $5.92 | $5.52 | $5.65 | $5.44 | 1,705,308 |
| 2020-05-12 | $6.05 | $6.08 | $5.79 | $5.80 | $5.58 | 1,708,112 |
| 2020-05-11 | $5.66 | $6.08 | $5.55 | $6.05 | $5.82 | 2,224,991 |
| 2020-05-08 | $5.52 | $5.85 | $5.36 | $5.65 | $5.44 | 1,835,683 |
| 2020-05-07 | $5.57 | $5.78 | $5.57 | $5.63 | $5.42 | 1,634,848 |
| 2020-05-06 | $5.65 | $5.77 | $5.53 | $5.53 | $5.32 | 906,733 |
| 2020-05-05 | $5.60 | $5.70 | $5.50 | $5.58 | $5.37 | 1,391,147 |
| 2020-05-04 | $5.45 | $5.54 | $5.31 | $5.50 | $5.30 | 976,029 |
| 2020-05-01 | $5.55 | $5.58 | $5.38 | $5.49 | $5.29 | 1,438,312 |
| 2020-04-30 | $5.71 | $5.79 | $5.56 | $5.73 | $5.52 | 1,715,560 |
| 2020-04-29 | $5.81 | $5.99 | $5.71 | $5.81 | $5.59 | 2,076,345 |
| 2020-04-28 | $5.65 | $5.69 | $5.43 | $5.66 | $5.45 | 3,555,368 |
| 2020-04-27 | $5.38 | $5.64 | $5.34 | $5.53 | $5.32 | 1,801,674 |
| 2020-04-24 | $5.29 | $5.38 | $5.19 | $5.29 | $5.09 | 858,044 |
| 2020-04-23 | $5.11 | $5.38 | $5.02 | $5.24 | $5.04 | 1,478,588 |
| 2020-04-22 | $5.10 | $5.15 | $5.02 | $5.10 | $4.91 | 1,061,071 |
| 2020-04-21 | $5.10 | $5.19 | $5.00 | $5.05 | $4.86 | 1,325,628 |
| 2020-04-20 | $5.24 | $5.42 | $5.18 | $5.25 | $5.05 | 1,414,612 |
| 2020-04-17 | $5.43 | $5.68 | $5.35 | $5.37 | $5.17 | 1,539,229 |
| 2020-04-16 | $5.31 | $5.45 | $5.18 | $5.28 | $5.08 | 2,419,699 |
| 2020-04-15 | $5.66 | $5.77 | $5.20 | $5.32 | $5.12 | 3,175,988 |
| 2020-04-14 | $5.22 | $5.72 | $5.22 | $5.71 | $5.50 | 4,205,040 |
| 2020-04-13 | $5.38 | $5.39 | $5.06 | $5.15 | $4.96 | 3,055,959 |
| 2020-04-09 | $4.78 | $5.40 | $4.74 | $5.35 | $5.15 | 3,663,926 |
| 2020-04-08 | $4.28 | $4.87 | $4.21 | $4.70 | $4.52 | 2,905,394 |
| 2020-04-07 | $4.47 | $4.58 | $4.09 | $4.20 | $4.04 | 3,180,701 |
| 2020-04-06 | $4.29 | $4.39 | $4.20 | $4.38 | $4.22 | 2,615,679 |
| 2020-04-03 | $4.10 | $4.22 | $4.02 | $4.17 | $4.01 | 2,510,643 |
| 2020-04-02 | $4.16 | $4.16 | $4.00 | $4.11 | $3.96 | 3,623,216 |
| 2020-04-01 | $4.22 | $4.30 | $4.04 | $4.09 | $3.94 | 1,964,840 |
| 2020-03-31 | $4.35 | $4.55 | $4.25 | $4.32 | $4.16 | 1,824,569 |
| 2020-03-30 | $4.60 | $4.65 | $4.26 | $4.34 | $4.18 | 2,035,773 |
| 2020-03-27 | $4.66 | $4.77 | $4.29 | $4.71 | $4.53 | 1,398,167 |
| 2020-03-26 | $4.51 | $4.80 | $4.39 | $4.66 | $4.49 | 3,832,449 |
| 2020-03-25 | $4.42 | $4.69 | $4.19 | $4.42 | $4.26 | 3,199,671 |
| 2020-03-24 | $3.95 | $4.41 | $3.94 | $4.32 | $4.16 | 2,830,855 |
| 2020-03-23 | $3.88 | $4.00 | $3.41 | $3.72 | $3.58 | 3,053,365 |
| 2020-03-20 | $4.03 | $4.18 | $3.85 | $3.87 | $3.73 | 5,599,946 |
| 2020-03-19 | $3.81 | $4.45 | $3.69 | $3.97 | $3.82 | 3,567,849 |
| 2020-03-18 | $3.97 | $4.12 | $3.78 | $3.84 | $3.70 | 2,322,707 |
| 2020-03-17 | $4.14 | $4.47 | $3.88 | $4.30 | $4.10 | 3,385,896 |
| 2020-03-16 | $4.33 | $4.33 | $3.86 | $4.03 | $3.84 | 4,079,776 |
| 2020-03-13 | $5.12 | $5.20 | $4.67 | $4.70 | $4.48 | 2,642,774 |
| 2020-03-12 | $4.42 | $4.83 | $3.93 | $4.83 | $4.61 | 3,131,886 |
| 2020-03-11 | $5.10 | $5.14 | $4.72 | $4.75 | $4.53 | 3,405,812 |
| 2020-03-10 | $5.43 | $5.47 | $4.90 | $5.24 | $5.00 | 1,862,705 |
| 2020-03-09 | $5.41 | $5.49 | $5.18 | $5.27 | $5.03 | 1,779,299 |
| 2020-03-06 | $5.78 | $6.30 | $5.65 | $5.92 | $5.65 | 3,959,142 |
| 2020-03-05 | $6.61 | $6.72 | $6.19 | $6.27 | $5.98 | 2,822,102 |
| 2020-03-04 | $6.45 | $6.77 | $6.37 | $6.77 | $6.46 | 1,567,556 |
| 2020-03-03 | $6.61 | $6.86 | $6.28 | $6.32 | $6.03 | 1,739,506 |
| 2020-03-02 | $6.38 | $6.60 | $6.03 | $6.60 | $6.30 | 2,037,372 |
| 2020-02-28 | $6.25 | $6.39 | $6.07 | $6.39 | $6.10 | 1,906,634 |
| 2020-02-27 | $6.16 | $6.70 | $6.04 | $6.44 | $6.14 | 1,981,253 |
| 2020-02-26 | $6.96 | $6.96 | $6.21 | $6.29 | $6.00 | 1,617,371 |
| 2020-02-25 | $7.00 | $7.06 | $6.85 | $6.90 | $6.58 | 1,590,608 |
| 2020-02-24 | $6.75 | $6.99 | $6.62 | $6.94 | $6.62 | 1,314,366 |
| 2020-02-21 | $7.10 | $7.13 | $6.95 | $6.98 | $6.66 | 911,981 |
| 2020-02-20 | $7.22 | $7.34 | $7.09 | $7.15 | $6.82 | 916,606 |
| 2020-02-19 | $7.03 | $7.26 | $6.92 | $7.22 | $6.89 | 1,315,851 |
| 2020-02-18 | $7.00 | $7.04 | $6.92 | $7.02 | $6.70 | 638,429 |
| 2020-02-14 | $6.97 | $7.07 | $6.90 | $7.04 | $6.72 | 1,301,961 |
| 2020-02-13 | $6.97 | $6.98 | $6.81 | $6.95 | $6.63 | 926,764 |
| 2020-02-12 | $6.90 | $7.10 | $6.87 | $7.01 | $6.69 | 2,044,013 |
| 2020-02-11 | $6.65 | $6.84 | $6.56 | $6.83 | $6.52 | 1,517,241 |
| 2020-02-10 | $6.55 | $6.67 | $6.51 | $6.61 | $6.31 | 1,001,361 |
| 2020-02-07 | $6.56 | $6.61 | $6.46 | $6.59 | $6.29 | 658,351 |
| 2020-02-06 | $6.59 | $6.68 | $6.50 | $6.55 | $6.25 | 818,606 |
| 2020-02-05 | $6.45 | $6.57 | $6.43 | $6.57 | $6.27 | 1,337,069 |
| 2020-02-04 | $6.34 | $6.45 | $6.32 | $6.37 | $6.08 | 758,041 |
| 2020-02-03 | $6.20 | $6.37 | $6.15 | $6.25 | $5.96 | 842,526 |
| 2020-01-31 | $6.30 | $6.40 | $6.17 | $6.20 | $5.92 | 1,116,651 |
| 2020-01-30 | $6.44 | $6.55 | $6.25 | $6.36 | $6.07 | 1,486,887 |
| 2020-01-29 | $6.46 | $6.54 | $6.43 | $6.51 | $6.21 | 970,625 |
| 2020-01-28 | $6.50 | $6.56 | $6.40 | $6.46 | $6.16 | 1,300,523 |
| 2020-01-27 | $6.40 | $6.48 | $6.31 | $6.45 | $6.15 | 1,132,688 |
| 2020-01-24 | $6.62 | $6.65 | $6.37 | $6.50 | $6.20 | 1,563,991 |
| 2020-01-23 | $6.50 | $6.67 | $6.37 | $6.60 | $6.30 | 1,230,283 |
| 2020-01-22 | $6.45 | $6.64 | $6.45 | $6.52 | $6.22 | 1,280,516 |
| 2020-01-21 | $6.49 | $6.54 | $6.32 | $6.43 | $6.13 | 1,343,644 |
| 2020-01-17 | $6.51 | $6.59 | $6.26 | $6.50 | $6.20 | 1,964,907 |
| 2020-01-16 | $6.39 | $6.60 | $6.39 | $6.49 | $6.19 | 2,069,226 |
| 2020-01-15 | $6.40 | $6.49 | $6.33 | $6.40 | $6.11 | 1,733,487 |
| 2020-01-14 | $6.27 | $6.47 | $6.22 | $6.40 | $6.11 | 1,499,672 |
| 2020-01-13 | $6.26 | $6.38 | $6.02 | $6.30 | $6.01 | 1,754,471 |
| 2020-01-10 | $6.53 | $6.58 | $6.26 | $6.30 | $6.01 | 2,706,713 |
| 2020-01-09 | $6.78 | $6.88 | $6.52 | $6.55 | $6.25 | 2,938,293 |
| 2020-01-08 | $7.39 | $7.42 | $6.80 | $6.81 | $6.50 | 3,111,582 |
| 2020-01-07 | $7.66 | $7.80 | $7.43 | $7.44 | $7.10 | 1,657,386 |
| 2020-01-06 | $7.45 | $7.68 | $7.45 | $7.56 | $7.21 | 1,932,665 |
| 2020-01-03 | $7.54 | $7.71 | $7.43 | $7.45 | $7.11 | 1,630,081 |
| 2020-01-02 | $8.01 | $8.09 | $7.43 | $7.57 | $7.22 | 2,070,045 |
| 2019-12-31 | $7.71 | $8.01 | $7.65 | $7.93 | $7.57 | 1,407,779 |
| 2019-12-30 | $7.78 | $7.85 | $7.70 | $7.77 | $7.41 | 1,089,029 |
| 2019-12-27 | $7.75 | $7.90 | $7.75 | $7.78 | $7.42 | 880,116 |
| 2019-12-26 | $7.77 | $7.86 | $7.68 | $7.78 | $7.42 | 745,052 |
| 2019-12-24 | $7.79 | $7.87 | $7.74 | $7.77 | $7.41 | 594,040 |
| 2019-12-23 | $7.86 | $7.91 | $7.49 | $7.76 | $7.40 | 2,004,541 |
| 2019-12-20 | $8.05 | $8.15 | $7.76 | $7.83 | $7.47 | 2,931,464 |
| 2019-12-19 | $8.25 | $8.31 | $8.01 | $8.05 | $7.68 | 968,967 |
| 2019-12-18 | $8.23 | $8.36 | $8.20 | $8.25 | $7.87 | 819,140 |
| 2019-12-17 | $8.02 | $8.31 | $7.99 | $8.28 | $7.90 | 1,099,290 |
| 2019-12-16 | $8.54 | $8.60 | $7.88 | $8.04 | $7.67 | 2,016,115 |
| 2019-12-13 | $8.44 | $8.78 | $8.44 | $8.48 | $8.09 | 1,373,429 |
| 2019-12-12 | $8.50 | $8.51 | $8.13 | $8.43 | $8.04 | 1,740,384 |
| 2019-12-11 | $9.26 | $9.30 | $9.14 | $9.18 | $8.06 | 1,015,862 |
| 2019-12-10 | $9.21 | $9.26 | $9.07 | $9.26 | $8.13 | 1,000,376 |
| 2019-12-09 | $8.91 | $9.21 | $8.91 | $9.12 | $8.00 | 1,084,114 |
| 2019-12-06 | $9.24 | $9.29 | $8.92 | $8.95 | $7.85 | 1,238,530 |
| 2019-12-05 | $9.10 | $9.50 | $9.10 | $9.23 | $8.10 | 729,686 |
| 2019-12-04 | $8.80 | $9.08 | $8.80 | $9.06 | $7.95 | 783,875 |
| 2019-12-03 | $8.75 | $8.84 | $8.63 | $8.73 | $7.66 | 719,482 |
| 2019-12-02 | $8.96 | $9.17 | $8.87 | $8.88 | $7.79 | 1,140,029 |
| 2019-11-29 | $9.38 | $9.44 | $9.15 | $9.24 | $8.11 | 515,906 |
| 2019-11-27 | $9.51 | $9.71 | $9.44 | $9.48 | $8.32 | 1,371,415 |
| 2019-11-26 | $9.20 | $9.63 | $9.10 | $9.57 | $8.40 | 2,405,598 |
| 2019-11-25 | $8.73 | $9.17 | $8.72 | $9.15 | $8.03 | 1,755,849 |
| 2019-11-22 | $8.57 | $8.75 | $8.49 | $8.69 | $7.63 | 898,499 |
| 2019-11-21 | $8.40 | $8.56 | $8.35 | $8.54 | $7.49 | 916,735 |
| 2019-11-20 | $8.49 | $8.55 | $8.34 | $8.45 | $7.42 | 1,175,329 |
| 2019-11-19 | $8.31 | $8.51 | $8.24 | $8.47 | $7.43 | 1,221,454 |
| 2019-11-18 | $8.40 | $8.40 | $8.23 | $8.29 | $7.27 | 1,506,267 |
| 2019-11-15 | $8.28 | $8.40 | $8.15 | $8.39 | $7.36 | 1,909,096 |
| 2019-11-14 | $8.40 | $8.47 | $8.25 | $8.28 | $7.27 | 2,299,143 |
| 2019-11-13 | $7.77 | $8.44 | $7.64 | $8.35 | $7.33 | 7,332,212 |
| 2019-11-12 | $7.65 | $7.80 | $7.57 | $7.72 | $6.77 | 1,985,404 |
| 2019-11-11 | $7.90 | $7.92 | $7.71 | $7.73 | $6.78 | 1,045,536 |
| 2019-11-08 | $7.79 | $7.97 | $7.69 | $7.95 | $6.98 | 916,622 |
| 2019-11-07 | $7.94 | $7.99 | $7.68 | $7.79 | $6.84 | 1,311,322 |
| 2019-11-06 | $8.07 | $8.09 | $7.83 | $7.87 | $6.91 | 1,197,935 |
| 2019-11-05 | $8.08 | $8.11 | $8.01 | $8.04 | $7.06 | 1,729,195 |
| 2019-11-04 | $7.93 | $8.05 | $7.87 | $8.00 | $7.02 | 1,708,083 |
| 2019-11-01 | $7.80 | $7.98 | $7.76 | $7.92 | $6.95 | 1,235,139 |
| 2019-10-31 | $7.87 | $7.92 | $7.67 | $7.74 | $6.79 | 1,261,432 |
| 2019-10-30 | $7.96 | $7.98 | $7.75 | $7.96 | $6.99 | 1,036,296 |
| 2019-10-29 | $7.75 | $7.93 | $7.70 | $7.93 | $6.96 | 1,128,848 |
| 2019-10-28 | $7.66 | $7.98 | $7.66 | $7.77 | $6.82 | 2,190,295 |
| 2019-10-25 | $7.62 | $7.73 | $7.53 | $7.70 | $6.76 | 1,516,929 |
| 2019-10-24 | $7.70 | $7.75 | $7.43 | $7.59 | $6.66 | 2,266,323 |
| 2019-10-23 | $7.65 | $7.76 | $7.46 | $7.65 | $6.71 | 2,646,900 |
| 2019-10-22 | $7.15 | $7.64 | $7.10 | $7.63 | $6.70 | 2,379,574 |
| 2019-10-21 | $7.38 | $7.51 | $7.19 | $7.22 | $6.34 | 1,385,285 |
| 2019-10-18 | $7.05 | $7.38 | $7.05 | $7.38 | $6.48 | 1,032,136 |
| 2019-10-17 | $7.09 | $7.19 | $6.99 | $7.01 | $6.15 | 1,233,436 |
| 2019-10-16 | $6.76 | $7.10 | $6.74 | $7.10 | $6.23 | 1,735,891 |
| 2019-10-15 | $6.61 | $6.87 | $6.60 | $6.74 | $5.91 | 1,008,536 |
| 2019-10-14 | $6.56 | $6.65 | $6.48 | $6.59 | $5.78 | 515,819 |
| 2019-10-11 | $6.50 | $6.66 | $6.49 | $6.58 | $5.77 | 988,783 |
| 2019-10-10 | $6.26 | $6.41 | $6.23 | $6.41 | $5.63 | 860,671 |
| 2019-10-09 | $6.23 | $6.31 | $6.19 | $6.26 | $5.49 | 456,260 |
| 2019-10-08 | $6.29 | $6.49 | $6.19 | $6.19 | $5.43 | 1,509,895 |
| 2019-10-07 | $6.21 | $6.35 | $6.16 | $6.33 | $5.55 | 1,078,575 |
| 2019-10-04 | $6.27 | $6.38 | $6.22 | $6.25 | $5.48 | 1,085,986 |
| 2019-10-03 | $6.34 | $6.36 | $5.93 | $6.23 | $5.47 | 3,561,214 |
| 2019-10-02 | $6.34 | $6.63 | $6.32 | $6.39 | $5.61 | 2,677,696 |
| 2019-10-01 | $6.51 | $6.55 | $6.32 | $6.41 | $5.63 | 2,369,195 |
| 2019-09-30 | $6.19 | $6.30 | $6.11 | $6.27 | $5.50 | 1,679,611 |
| 2019-09-27 | $6.10 | $6.35 | $6.10 | $6.16 | $5.41 | 1,052,371 |
| 2019-09-26 | $6.53 | $6.53 | $6.06 | $6.09 | $5.34 | 2,078,554 |
| 2019-09-25 | $6.17 | $6.66 | $6.17 | $6.56 | $5.76 | 2,677,962 |
| 2019-09-24 | $6.22 | $6.32 | $6.14 | $6.21 | $5.45 | 1,235,204 |
| 2019-09-23 | $6.07 | $6.31 | $6.05 | $6.23 | $5.47 | 1,443,476 |
| 2019-09-20 | $6.16 | $6.26 | $6.06 | $6.10 | $5.35 | 3,468,637 |
| 2019-09-19 | $6.13 | $6.22 | $6.07 | $6.14 | $5.39 | 2,167,198 |
| 2019-09-18 | $6.01 | $6.14 | $5.93 | $6.14 | $5.39 | 858,903 |
| 2019-09-17 | $6.01 | $6.05 | $5.89 | $6.02 | $5.28 | 1,149,994 |
| 2019-09-16 | $5.91 | $6.27 | $5.88 | $6.05 | $5.31 | 4,150,321 |
| 2019-09-13 | $6.00 | $6.01 | $5.84 | $5.94 | $5.21 | 1,536,280 |
| 2019-09-12 | $5.89 | $6.00 | $5.70 | $5.97 | $5.24 | 1,638,495 |
| 2019-09-11 | $6.05 | $6.11 | $5.84 | $5.96 | $5.23 | 2,656,408 |
| 2019-09-10 | $5.66 | $6.05 | $5.59 | $6.05 | $5.31 | 2,562,466 |
| 2019-09-09 | $5.43 | $5.71 | $5.35 | $5.69 | $4.96 | 2,644,677 |
| 2019-09-06 | $5.33 | $5.38 | $5.28 | $5.34 | $4.66 | 1,352,426 |
| 2019-09-05 | $5.09 | $5.31 | $5.07 | $5.31 | $4.63 | 1,962,210 |
| 2019-09-04 | $4.79 | $4.95 | $4.77 | $4.94 | $4.31 | 1,257,009 |
| 2019-09-03 | $4.70 | $4.78 | $4.57 | $4.77 | $4.16 | 1,276,368 |
| 2019-08-30 | $4.74 | $4.89 | $4.72 | $4.76 | $4.15 | 963,841 |
| 2019-08-29 | $4.75 | $4.92 | $4.69 | $4.70 | $4.10 | 1,028,710 |
| 2019-08-28 | $4.57 | $4.74 | $4.55 | $4.72 | $4.12 | 1,004,303 |
| 2019-08-27 | $4.69 | $4.71 | $4.56 | $4.57 | $3.99 | 1,356,328 |
| 2019-08-26 | $4.65 | $4.67 | $4.61 | $4.65 | $4.06 | 774,978 |
| 2019-08-23 | $4.72 | $4.79 | $4.57 | $4.60 | $4.01 | 1,044,167 |
| 2019-08-22 | $4.65 | $4.84 | $4.65 | $4.77 | $4.16 | 2,692,589 |
| 2019-08-21 | $4.72 | $4.76 | $4.64 | $4.68 | $4.08 | 2,046,875 |
| 2019-08-20 | $4.75 | $4.80 | $4.65 | $4.68 | $4.08 | 2,013,486 |
| 2019-08-19 | $4.65 | $4.79 | $4.56 | $4.79 | $4.18 | 2,704,088 |
| 2019-08-16 | $4.40 | $4.55 | $4.35 | $4.53 | $3.95 | 1,636,899 |
| 2019-08-15 | $4.41 | $4.46 | $4.28 | $4.38 | $3.82 | 1,434,597 |
| 2019-08-14 | $4.44 | $4.46 | $4.25 | $4.35 | $3.80 | 3,753,401 |
| 2019-08-13 | $4.64 | $4.82 | $4.49 | $4.53 | $3.95 | 3,029,986 |
| 2019-08-12 | $4.96 | $4.96 | $4.61 | $4.65 | $4.06 | 2,313,305 |
| 2019-08-09 | $5.17 | $5.19 | $4.79 | $4.94 | $4.31 | 2,731,345 |
| 2019-08-08 | $5.21 | $5.33 | $5.16 | $5.24 | $4.57 | 2,407,015 |
| 2019-08-07 | $5.02 | $5.29 | $4.71 | $5.21 | $4.55 | 7,804,316 |
| 2019-08-06 | $5.64 | $5.71 | $5.40 | $5.55 | $4.84 | 2,546,150 |
| 2019-08-05 | $5.96 | $6.00 | $5.51 | $5.61 | $4.89 | 3,085,212 |
| 2019-08-02 | $6.03 | $6.07 | $5.93 | $5.98 | $5.22 | 1,571,342 |
| 2019-08-01 | $6.32 | $6.43 | $6.08 | $6.08 | $5.30 | 1,168,645 |
| 2019-07-31 | $6.41 | $6.48 | $6.34 | $6.35 | $5.54 | 1,222,067 |
| 2019-07-30 | $6.28 | $6.41 | $6.23 | $6.41 | $5.59 | 892,378 |
| 2019-07-29 | $6.32 | $6.39 | $6.31 | $6.36 | $5.55 | 880,403 |
| 2019-07-26 | $6.26 | $6.36 | $6.23 | $6.30 | $5.50 | 1,067,879 |
| 2019-07-25 | $6.12 | $6.29 | $6.10 | $6.25 | $5.45 | 1,317,670 |
| 2019-07-24 | $5.97 | $6.15 | $5.97 | $6.15 | $5.37 | 1,597,885 |
| 2019-07-23 | $6.03 | $6.12 | $5.84 | $6.01 | $5.24 | 3,629,550 |
| 2019-07-22 | $6.24 | $6.32 | $6.02 | $6.03 | $5.26 | 1,638,844 |
| 2019-07-19 | $6.16 | $6.34 | $6.16 | $6.23 | $5.44 | 1,111,759 |
| 2019-07-18 | $6.19 | $6.20 | $6.08 | $6.14 | $5.36 | 1,274,146 |
| 2019-07-17 | $6.44 | $6.45 | $6.19 | $6.21 | $5.42 | 1,474,798 |
| 2019-07-16 | $6.16 | $6.46 | $6.15 | $6.45 | $5.63 | 2,271,657 |
| 2019-07-15 | $6.35 | $6.40 | $6.12 | $6.14 | $5.36 | 2,448,556 |
| 2019-07-12 | $6.19 | $6.42 | $6.15 | $6.36 | $5.55 | 1,560,845 |
| 2019-07-11 | $6.23 | $6.23 | $6.13 | $6.18 | $5.39 | 843,718 |
| 2019-07-10 | $6.23 | $6.27 | $6.13 | $6.21 | $5.42 | 988,612 |
| 2019-07-09 | $6.28 | $6.30 | $6.16 | $6.21 | $5.42 | 1,661,419 |
| 2019-07-08 | $6.28 | $6.41 | $6.25 | $6.30 | $5.50 | 1,495,233 |
| 2019-07-05 | $6.19 | $6.27 | $6.13 | $6.22 | $5.43 | 925,855 |
| 2019-07-03 | $6.10 | $6.26 | $6.10 | $6.26 | $5.46 | 789,384 |
| 2019-07-02 | $6.13 | $6.25 | $6.09 | $6.09 | $5.31 | 1,527,733 |
| 2019-07-01 | $6.20 | $6.23 | $6.13 | $6.18 | $5.39 | 894,857 |
| 2019-06-28 | $6.00 | $6.12 | $5.98 | $6.12 | $5.34 | 2,019,020 |
| 2019-06-27 | $5.97 | $6.06 | $5.97 | $6.00 | $5.24 | 1,281,997 |
| 2019-06-26 | $5.89 | $6.03 | $5.89 | $5.99 | $5.23 | 1,811,118 |
| 2019-06-25 | $6.12 | $6.12 | $5.84 | $5.87 | $5.12 | 2,035,931 |
| 2019-06-24 | $6.17 | $6.20 | $6.10 | $6.11 | $5.33 | 1,409,262 |
| 2019-06-21 | $6.22 | $6.30 | $6.13 | $6.20 | $5.41 | 2,764,440 |
| 2019-06-20 | $6.31 | $6.39 | $6.20 | $6.26 | $5.46 | 2,098,559 |
| 2019-06-19 | $6.29 | $6.31 | $6.16 | $6.20 | $5.41 | 1,945,183 |
| 2019-06-18 | $6.38 | $6.53 | $6.24 | $6.26 | $5.46 | 2,352,782 |
| 2019-06-17 | $6.44 | $6.51 | $6.31 | $6.35 | $5.54 | 2,370,050 |
| 2019-06-14 | $6.46 | $6.53 | $6.38 | $6.46 | $5.64 | 2,692,658 |
| 2019-06-13 | $6.26 | $6.49 | $6.21 | $6.48 | $5.65 | 2,808,780 |
| 2019-06-12 | $6.17 | $6.33 | $6.06 | $6.25 | $5.45 | 3,491,064 |
| 2019-06-11 | $6.22 | $6.25 | $6.12 | $6.14 | $5.36 | 2,682,293 |
| 2019-06-10 | $6.17 | $6.33 | $6.13 | $6.13 | $5.35 | 4,679,550 |
| 2019-06-07 | $6.08 | $6.27 | $6.03 | $6.17 | $5.35 | 2,962,252 |
| 2019-06-06 | $6.09 | $6.14 | $5.97 | $6.07 | $5.27 | 1,730,262 |
| 2019-06-05 | $6.18 | $6.22 | $5.97 | $6.11 | $5.30 | 3,407,740 |
| 2019-06-04 | $6.09 | $6.20 | $6.03 | $6.16 | $5.34 | 4,757,516 |
| 2019-06-03 | $5.86 | $6.07 | $5.83 | $6.07 | $5.27 | 5,567,128 |
| 2019-05-31 | $6.04 | $6.07 | $5.85 | $5.85 | $5.08 | 3,657,157 |
| 2019-05-30 | $6.13 | $6.32 | $6.09 | $6.12 | $5.31 | 2,258,234 |
| 2019-05-29 | $6.12 | $6.21 | $6.05 | $6.11 | $5.30 | 2,670,935 |
| 2019-05-28 | $6.18 | $6.38 | $6.15 | $6.20 | $5.38 | 4,943,142 |
| 2019-05-24 | $6.25 | $6.28 | $6.14 | $6.19 | $5.37 | 1,850,699 |
| 2019-05-23 | $6.26 | $6.36 | $6.17 | $6.22 | $5.40 | 2,521,648 |
| 2019-05-22 | $6.26 | $6.50 | $6.22 | $6.33 | $5.49 | 2,743,281 |
| 2019-05-21 | $6.14 | $6.40 | $6.10 | $6.33 | $5.49 | 2,761,194 |
| 2019-05-20 | $6.01 | $6.17 | $5.95 | $6.07 | $5.27 | 2,328,329 |
| 2019-05-17 | $6.19 | $6.26 | $6.03 | $6.07 | $5.27 | 3,460,983 |
| 2019-05-16 | $6.14 | $6.41 | $6.14 | $6.27 | $5.44 | 2,493,286 |
| 2019-05-15 | $6.08 | $6.22 | $5.98 | $6.13 | $5.32 | 2,232,852 |
| 2019-05-14 | $5.99 | $6.22 | $5.96 | $6.10 | $5.29 | 2,270,954 |
| 2019-05-13 | $6.10 | $6.11 | $5.89 | $5.98 | $5.19 | 3,391,055 |
| 2019-05-10 | $6.35 | $6.45 | $6.29 | $6.37 | $5.53 | 2,798,173 |
| 2019-05-09 | $6.11 | $6.39 | $5.89 | $6.35 | $5.51 | 3,721,752 |
| 2019-05-08 | $6.80 | $6.80 | $6.18 | $6.18 | $5.36 | 7,188,893 |
| 2019-05-07 | $6.88 | $7.02 | $6.88 | $6.95 | $6.03 | 2,598,890 |
| 2019-05-06 | $6.75 | $7.01 | $6.69 | $6.99 | $6.06 | 1,515,593 |
| 2019-05-03 | $6.73 | $6.90 | $6.66 | $6.87 | $5.96 | 1,868,361 |
| 2019-05-02 | $6.64 | $6.74 | $6.62 | $6.74 | $5.85 | 2,189,403 |
| 2019-05-01 | $6.61 | $6.71 | $6.56 | $6.63 | $5.75 | 1,188,837 |
| 2019-04-30 | $6.65 | $6.67 | $6.54 | $6.59 | $5.72 | 1,591,410 |
| 2019-04-29 | $6.47 | $6.69 | $6.46 | $6.68 | $5.80 | 2,137,498 |
| 2019-04-26 | $6.31 | $6.48 | $6.27 | $6.44 | $5.59 | 2,697,249 |
| 2019-04-25 | $6.50 | $6.53 | $6.29 | $6.29 | $5.46 | 1,920,106 |
| 2019-04-24 | $6.65 | $6.66 | $6.49 | $6.54 | $5.67 | 1,880,268 |
| 2019-04-23 | $6.66 | $6.72 | $6.64 | $6.66 | $5.78 | 1,386,909 |
| 2019-04-22 | $6.66 | $6.69 | $6.59 | $6.66 | $5.78 | 954,619 |
| 2019-04-18 | $6.67 | $6.73 | $6.58 | $6.65 | $5.77 | 1,239,192 |
| 2019-04-17 | $6.75 | $6.78 | $6.62 | $6.67 | $5.79 | 1,741,751 |
| 2019-04-16 | $6.67 | $6.76 | $6.66 | $6.70 | $5.81 | 1,936,811 |
| 2019-04-15 | $6.60 | $6.65 | $6.55 | $6.60 | $5.73 | 1,156,737 |
| 2019-04-12 | $6.66 | $6.81 | $6.60 | $6.62 | $5.74 | 2,413,905 |
| 2019-04-11 | $6.72 | $6.74 | $6.62 | $6.66 | $5.78 | 985,859 |
| 2019-04-10 | $6.56 | $6.70 | $6.46 | $6.67 | $5.79 | 3,404,415 |
| 2019-04-09 | $6.56 | $6.65 | $6.36 | $6.49 | $5.63 | 7,404,563 |
| 2019-04-08 | $6.64 | $6.67 | $6.47 | $6.61 | $5.73 | 2,470,163 |
| 2019-04-05 | $6.75 | $6.80 | $6.63 | $6.68 | $5.80 | 1,724,602 |
| 2019-04-04 | $6.68 | $6.77 | $6.68 | $6.73 | $5.84 | 1,033,886 |
| 2019-04-03 | $6.64 | $6.83 | $6.60 | $6.67 | $5.79 | 2,409,497 |
| 2019-04-02 | $6.50 | $6.62 | $6.48 | $6.60 | $5.73 | 1,444,641 |
| 2019-04-01 | $6.43 | $6.54 | $6.41 | $6.52 | $5.66 | 1,846,078 |
| 2019-03-29 | $6.33 | $6.51 | $6.30 | $6.39 | $5.51 | 2,686,280 |
| 2019-03-28 | $6.26 | $6.32 | $6.21 | $6.25 | $5.39 | 1,790,960 |
| 2019-03-27 | $6.26 | $6.35 | $6.21 | $6.24 | $5.38 | 1,593,663 |
| 2019-03-26 | $6.22 | $6.36 | $6.20 | $6.25 | $5.39 | 2,049,638 |
| 2019-03-25 | $6.21 | $6.26 | $6.09 | $6.16 | $5.32 | 2,049,291 |
| 2019-03-22 | $6.50 | $6.52 | $6.12 | $6.21 | $5.36 | 3,742,796 |
| 2019-03-21 | $6.60 | $6.68 | $6.54 | $6.57 | $5.67 | 2,657,017 |
| 2019-03-20 | $6.68 | $6.78 | $6.49 | $6.63 | $5.72 | 3,519,019 |
| 2019-03-19 | $6.75 | $6.95 | $6.68 | $6.72 | $5.80 | 5,086,080 |
| 2019-03-18 | $6.44 | $6.77 | $6.44 | $6.75 | $5.82 | 6,094,672 |
| 2019-03-15 | $6.18 | $6.56 | $6.16 | $6.47 | $5.58 | 6,260,909 |
| 2019-03-14 | $6.42 | $6.42 | $6.09 | $6.18 | $5.33 | 5,857,589 |
| 2019-03-13 | $6.58 | $6.58 | $6.25 | $6.38 | $5.51 | 7,638,646 |
| 2019-03-12 | $6.82 | $6.83 | $6.55 | $6.57 | $5.67 | 16,575,259 |
| 2019-03-11 | $7.42 | $7.69 | $7.42 | $7.59 | $6.55 | 4,226,553 |
| 2019-03-08 | $7.46 | $7.55 | $7.31 | $7.38 | $6.37 | 2,941,849 |
| 2019-03-07 | $7.70 | $7.71 | $7.49 | $7.58 | $6.54 | 2,343,051 |
| 2019-03-06 | $8.00 | $8.03 | $7.68 | $7.72 | $6.66 | 1,451,730 |
| 2019-03-05 | $8.10 | $8.15 | $7.98 | $7.98 | $6.89 | 2,150,134 |
| 2019-03-04 | $7.97 | $8.18 | $7.96 | $7.99 | $6.89 | 1,157,738 |
| 2019-03-01 | $8.07 | $8.22 | $7.95 | $7.96 | $6.87 | 1,560,149 |
| 2019-02-28 | $8.10 | $8.14 | $8.00 | $8.00 | $6.90 | 707,006 |
| 2019-02-27 | $8.05 | $8.15 | $7.97 | $8.10 | $6.99 | 1,016,637 |
| 2019-02-26 | $8.17 | $8.28 | $8.02 | $8.05 | $6.95 | 1,225,657 |
| 2019-02-25 | $8.30 | $8.31 | $8.09 | $8.19 | $7.07 | 1,214,437 |
| 2019-02-22 | $8.07 | $8.22 | $8.07 | $8.15 | $7.03 | 755,244 |
| 2019-02-21 | $8.12 | $8.19 | $8.01 | $8.05 | $6.95 | 1,185,635 |
| 2019-02-20 | $8.02 | $8.22 | $7.99 | $8.15 | $7.03 | 1,220,314 |
| 2019-02-19 | $8.06 | $8.09 | $7.96 | $8.04 | $6.94 | 1,358,724 |
| 2019-02-15 | $8.00 | $8.13 | $7.83 | $8.05 | $6.95 | 1,019,706 |
| 2019-02-14 | $7.96 | $8.04 | $7.74 | $7.95 | $6.86 | 932,048 |
| 2019-02-13 | $8.02 | $8.09 | $7.93 | $7.94 | $6.85 | 876,868 |
| 2019-02-12 | $7.89 | $8.05 | $7.85 | $8.01 | $6.91 | 1,830,805 |
| 2019-02-11 | $7.67 | $7.88 | $7.64 | $7.83 | $6.76 | 2,024,546 |
| 2019-02-08 | $7.56 | $7.67 | $7.49 | $7.65 | $6.60 | 1,007,313 |
| 2019-02-07 | $7.60 | $7.72 | $7.52 | $7.59 | $6.55 | 1,343,963 |
| 2019-02-06 | $7.56 | $7.68 | $7.52 | $7.64 | $6.59 | 1,531,706 |
| 2019-02-05 | $7.63 | $7.79 | $7.49 | $7.57 | $6.53 | 1,878,362 |
| 2019-02-04 | $7.32 | $7.61 | $7.28 | $7.58 | $6.54 | 2,580,731 |
| 2019-02-01 | $7.33 | $7.38 | $7.16 | $7.31 | $6.31 | 1,456,850 |
| 2019-01-31 | $7.15 | $7.32 | $7.12 | $7.22 | $6.23 | 945,698 |
| 2019-01-30 | $7.20 | $7.22 | $7.04 | $7.13 | $6.15 | 1,202,677 |
| 2019-01-29 | $7.08 | $7.19 | $7.02 | $7.12 | $6.14 | 951,043 |
| 2019-01-28 | $7.17 | $7.17 | $6.97 | $7.03 | $6.07 | 1,816,265 |
| 2019-01-25 | $7.13 | $7.41 | $7.13 | $7.19 | $6.20 | 2,096,262 |
| 2019-01-24 | $7.00 | $7.20 | $6.90 | $7.06 | $6.09 | 1,354,480 |
| 2019-01-23 | $7.20 | $7.36 | $6.95 | $7.00 | $6.04 | 1,203,433 |
| 2019-01-22 | $7.30 | $7.33 | $7.10 | $7.14 | $6.16 | 1,103,675 |
| 2019-01-18 | $7.30 | $7.36 | $7.13 | $7.33 | $6.33 | 1,447,444 |
| 2019-01-17 | $7.09 | $7.33 | $7.08 | $7.26 | $6.26 | 2,363,174 |
| 2019-01-16 | $6.94 | $7.23 | $6.94 | $7.14 | $6.16 | 2,675,078 |
| 2019-01-15 | $6.97 | $7.16 | $6.86 | $6.90 | $5.95 | 2,309,869 |
| 2019-01-14 | $7.08 | $7.15 | $6.87 | $6.97 | $6.01 | 2,204,585 |
| 2019-01-11 | $6.88 | $7.10 | $6.84 | $7.10 | $6.13 | 1,158,324 |
| 2019-01-10 | $6.93 | $7.13 | $6.91 | $6.92 | $5.97 | 1,222,196 |
| 2019-01-09 | $6.95 | $7.03 | $6.79 | $6.99 | $6.03 | 1,072,798 |
| 2019-01-08 | $6.90 | $6.97 | $6.68 | $6.95 | $6.00 | 1,751,022 |
| 2019-01-07 | $6.68 | $6.91 | $6.61 | $6.79 | $5.86 | 2,198,515 |
| 2019-01-04 | $6.39 | $6.76 | $6.33 | $6.67 | $5.76 | 4,152,250 |
| 2019-01-03 | $6.40 | $6.45 | $6.25 | $6.32 | $5.45 | 2,306,494 |
| 2019-01-02 | $5.94 | $6.45 | $5.88 | $6.41 | $5.53 | 2,066,580 |
| 2018-12-31 | $6.15 | $6.22 | $6.01 | $6.01 | $5.19 | 2,658,030 |
| 2018-12-28 | $6.19 | $6.25 | $5.96 | $6.11 | $5.27 | 3,023,999 |
| 2018-12-27 | $6.21 | $6.27 | $6.03 | $6.16 | $5.32 | 2,171,967 |
| 2018-12-26 | $6.06 | $6.30 | $5.92 | $6.29 | $5.43 | 2,718,160 |
| 2018-12-24 | $6.12 | $6.28 | $5.99 | $6.01 | $5.19 | 1,034,174 |
| 2018-12-21 | $6.41 | $6.41 | $5.91 | $6.21 | $5.36 | 8,084,486 |
| 2018-12-20 | $6.48 | $6.54 | $6.26 | $6.39 | $5.51 | 2,486,094 |
| 2018-12-19 | $6.60 | $6.87 | $6.48 | $6.52 | $5.63 | 2,493,857 |
| 2018-12-18 | $6.74 | $6.82 | $6.43 | $6.57 | $5.67 | 2,353,716 |
| 2018-12-17 | $6.82 | $6.89 | $6.60 | $6.71 | $5.79 | 2,997,955 |
| 2018-12-14 | $7.10 | $7.19 | $6.80 | $6.82 | $5.89 | 2,858,922 |
| 2018-12-13 | $7.46 | $7.55 | $7.16 | $7.19 | $6.20 | 1,745,322 |
| 2018-12-12 | $7.39 | $7.77 | $7.37 | $7.40 | $6.35 | 2,384,641 |
| 2018-12-11 | $7.32 | $7.63 | $7.22 | $7.26 | $6.23 | 2,251,469 |
| 2018-12-10 | $7.40 | $7.49 | $7.24 | $7.26 | $6.23 | 1,744,523 |
| 2018-12-07 | $7.67 | $7.82 | $7.38 | $7.45 | $6.40 | 1,746,650 |
| 2018-12-06 | $7.33 | $7.69 | $7.28 | $7.67 | $6.59 | 1,640,461 |
| 2018-12-04 | $7.73 | $7.80 | $7.36 | $7.42 | $6.37 | 1,538,291 |
| 2018-12-03 | $7.95 | $7.95 | $7.59 | $7.74 | $6.65 | 2,147,848 |
| 2018-11-30 | $7.85 | $7.99 | $7.73 | $7.81 | $6.71 | 1,194,937 |
| 2018-11-29 | $7.87 | $8.05 | $7.84 | $7.85 | $6.74 | 952,764 |
| 2018-11-28 | $7.50 | $7.89 | $7.44 | $7.86 | $6.75 | 1,678,272 |
| 2018-11-27 | $7.55 | $7.66 | $7.43 | $7.48 | $6.42 | 1,157,591 |
| 2018-11-26 | $7.72 | $7.91 | $7.60 | $7.60 | $6.53 | 1,156,308 |
| 2018-11-23 | $7.55 | $7.77 | $7.52 | $7.66 | $6.58 | 430,063 |
| 2018-11-21 | $7.46 | $7.73 | $7.46 | $7.61 | $6.54 | 948,265 |
| 2018-11-20 | $7.58 | $7.68 | $7.32 | $7.42 | $6.37 | 1,521,060 |
| 2018-11-19 | $8.07 | $8.08 | $7.64 | $7.68 | $6.60 | 1,469,563 |
| 2018-11-16 | $7.89 | $8.14 | $7.81 | $8.06 | $6.92 | 1,495,829 |
| 2018-11-15 | $7.62 | $7.95 | $7.52 | $7.91 | $6.79 | 1,061,329 |
| 2018-11-14 | $7.96 | $8.00 | $7.67 | $7.74 | $6.65 | 980,275 |
| 2018-11-13 | $7.45 | $8.11 | $7.45 | $7.85 | $6.74 | 2,129,908 |
| 2018-11-12 | $7.82 | $8.04 | $7.45 | $7.45 | $6.40 | 1,580,014 |
| 2018-11-09 | $8.09 | $8.39 | $7.82 | $7.85 | $6.74 | 2,385,040 |
| 2018-11-08 | $7.30 | $8.34 | $7.06 | $8.10 | $6.96 | 4,823,095 |
| 2018-11-07 | $7.40 | $7.53 | $7.33 | $7.42 | $6.37 | 2,939,002 |
| 2018-11-06 | $7.61 | $7.63 | $7.26 | $7.32 | $6.29 | 2,454,350 |
| 2018-11-05 | $7.79 | $7.84 | $7.55 | $7.70 | $6.61 | 1,091,819 |
| 2018-11-02 | $7.80 | $7.94 | $7.63 | $7.77 | $6.67 | 932,635 |
| 2018-11-01 | $7.75 | $7.76 | $7.57 | $7.72 | $6.63 | 1,445,367 |
| 2018-10-31 | $7.39 | $7.82 | $7.36 | $7.74 | $6.65 | 2,404,062 |
| 2018-10-30 | $7.26 | $7.36 | $7.23 | $7.30 | $6.27 | 1,201,431 |
| 2018-10-29 | $7.50 | $7.55 | $7.23 | $7.30 | $6.27 | 1,730,786 |
| 2018-10-26 | $7.41 | $7.52 | $7.17 | $7.42 | $6.37 | 2,303,960 |
| 2018-10-25 | $7.39 | $7.53 | $7.29 | $7.49 | $6.43 | 1,478,708 |
| 2018-10-24 | $7.46 | $7.51 | $7.19 | $7.37 | $6.33 | 2,820,261 |
| 2018-10-23 | $7.30 | $7.55 | $7.20 | $7.50 | $6.44 | 1,264,080 |
| 2018-10-22 | $7.79 | $7.81 | $7.30 | $7.38 | $6.34 | 1,821,824 |
| 2018-10-19 | $7.77 | $7.96 | $7.73 | $7.77 | $6.67 | 1,430,853 |
| 2018-10-18 | $7.68 | $7.80 | $7.65 | $7.75 | $6.66 | 873,197 |
| 2018-10-17 | $7.97 | $7.98 | $7.66 | $7.77 | $6.67 | 1,031,127 |
| 2018-10-16 | $7.79 | $8.02 | $7.72 | $8.01 | $6.88 | 1,131,512 |
| 2018-10-15 | $7.47 | $7.75 | $7.40 | $7.72 | $6.63 | 1,794,940 |
| 2018-10-12 | $7.90 | $7.99 | $7.41 | $7.52 | $6.46 | 3,163,478 |
| 2018-10-11 | $8.06 | $8.18 | $7.73 | $7.77 | $6.67 | 3,517,028 |
| 2018-10-10 | $8.60 | $8.64 | $8.13 | $8.14 | $6.99 | 2,213,744 |
| 2018-10-09 | $8.66 | $8.77 | $8.57 | $8.63 | $7.41 | 943,702 |
| 2018-10-08 | $8.64 | $8.72 | $8.55 | $8.64 | $7.42 | 1,512,413 |
| 2018-10-05 | $8.78 | $8.87 | $8.62 | $8.69 | $7.46 | 1,243,438 |
| 2018-10-04 | $8.84 | $8.87 | $8.69 | $8.79 | $7.55 | 1,194,326 |
| 2018-10-03 | $8.84 | $8.85 | $8.59 | $8.81 | $7.57 | 1,962,120 |
| 2018-10-02 | $9.13 | $9.19 | $8.63 | $8.74 | $7.51 | 4,000,792 |
| 2018-10-01 | $9.46 | $9.54 | $9.04 | $9.20 | $7.90 | 2,084,212 |
| 2018-09-28 | $9.40 | $9.57 | $9.30 | $9.39 | $8.06 | 2,296,296 |
| 2018-09-27 | $9.36 | $9.58 | $9.29 | $9.39 | $8.06 | 2,025,298 |
| 2018-09-26 | $9.21 | $9.45 | $9.20 | $9.38 | $8.05 | 1,443,944 |
| 2018-09-25 | $9.30 | $9.38 | $9.18 | $9.23 | $7.93 | 1,323,200 |
| 2018-09-24 | $9.35 | $9.47 | $9.21 | $9.26 | $7.95 | 2,853,049 |
| 2018-09-21 | $9.79 | $9.84 | $9.32 | $9.37 | $8.05 | 10,142,754 |
| 2018-09-20 | $8.44 | $9.07 | $8.32 | $8.92 | $7.66 | 9,326,749 |
| 2018-09-19 | $8.58 | $8.64 | $8.35 | $8.37 | $7.19 | 1,707,181 |
| 2018-09-18 | $8.39 | $8.90 | $8.39 | $8.59 | $7.38 | 6,629,853 |
| 2018-09-17 | $8.52 | $8.60 | $8.37 | $8.40 | $7.21 | 1,658,310 |
| 2018-09-14 | $8.55 | $8.65 | $8.54 | $8.56 | $7.32 | 1,302,037 |
| 2018-09-13 | $8.62 | $8.71 | $8.56 | $8.59 | $7.35 | 1,068,224 |
| 2018-09-12 | $8.55 | $8.64 | $8.44 | $8.61 | $7.36 | 1,540,952 |
| 2018-09-11 | $8.58 | $8.69 | $8.48 | $8.52 | $7.29 | 2,682,542 |
| 2018-09-10 | $8.85 | $8.89 | $8.59 | $8.64 | $7.39 | 2,081,465 |
| 2018-09-07 | $8.93 | $9.01 | $8.76 | $8.80 | $7.53 | 1,034,293 |
| 2018-09-06 | $8.78 | $9.11 | $8.66 | $8.96 | $7.66 | 3,998,746 |
| 2018-09-05 | $8.83 | $8.92 | $8.30 | $8.77 | $7.50 | 8,316,081 |
| 2018-09-04 | $8.96 | $9.25 | $8.83 | $9.19 | $7.86 | 1,721,672 |
| 2018-08-31 | $8.96 | $9.04 | $8.86 | $8.95 | $7.65 | 999,543 |
| 2018-08-30 | $9.25 | $9.32 | $8.84 | $8.93 | $7.64 | 3,088,130 |
| 2018-08-29 | $9.27 | $9.34 | $8.97 | $9.25 | $7.91 | 3,119,927 |
| 2018-08-28 | $9.05 | $9.60 | $9.00 | $9.21 | $7.88 | 4,667,882 |
| 2018-08-27 | $9.05 | $9.06 | $8.95 | $9.04 | $7.73 | 1,856,135 |
| 2018-08-24 | $9.02 | $9.13 | $8.95 | $9.01 | $7.71 | 1,129,170 |
| 2018-08-23 | $9.08 | $9.13 | $8.90 | $8.99 | $7.69 | 3,268,332 |
| 2018-08-22 | $9.14 | $9.15 | $8.81 | $9.08 | $7.77 | 2,491,277 |
| 2018-08-21 | $8.76 | $9.22 | $8.71 | $9.14 | $7.82 | 3,549,052 |
| 2018-08-20 | $8.75 | $8.82 | $8.63 | $8.69 | $7.43 | 1,857,748 |
| 2018-08-17 | $8.73 | $8.77 | $8.60 | $8.71 | $7.45 | 1,376,797 |
| 2018-08-16 | $8.79 | $8.85 | $8.55 | $8.72 | $7.46 | 2,377,149 |
| 2018-08-15 | $8.87 | $8.90 | $8.71 | $8.73 | $7.47 | 1,996,555 |
| 2018-08-14 | $9.20 | $9.21 | $8.86 | $8.90 | $7.61 | 3,111,342 |
| 2018-08-13 | $8.89 | $9.23 | $8.89 | $9.15 | $7.82 | 2,992,987 |
| 2018-08-10 | $8.71 | $9.15 | $8.55 | $8.90 | $7.61 | 4,928,879 |
| 2018-08-09 | $8.93 | $9.33 | $8.41 | $8.47 | $7.24 | 6,841,959 |
| 2018-08-08 | $9.21 | $9.52 | $9.14 | $9.48 | $8.11 | 5,827,839 |
| 2018-08-07 | $9.08 | $9.25 | $9.03 | $9.15 | $7.82 | 2,852,719 |
| 2018-08-06 | $8.92 | $9.04 | $8.85 | $8.98 | $7.68 | 1,465,114 |
| 2018-08-03 | $8.64 | $8.95 | $8.64 | $8.91 | $7.62 | 1,804,505 |
| 2018-08-02 | $8.88 | $8.91 | $8.56 | $8.62 | $7.37 | 2,390,251 |
| 2018-08-01 | $9.03 | $9.15 | $8.86 | $8.95 | $7.65 | 1,071,516 |
| 2018-07-31 | $8.80 | $9.18 | $8.78 | $9.01 | $7.71 | 3,398,845 |
| 2018-07-30 | $9.00 | $9.04 | $8.77 | $8.78 | $7.51 | 1,711,625 |
| 2018-07-27 | $9.18 | $9.19 | $8.87 | $9.01 | $7.71 | 2,238,197 |
| 2018-07-26 | $9.20 | $9.32 | $9.00 | $9.10 | $7.78 | 1,383,901 |
| 2018-07-25 | $9.26 | $9.34 | $8.98 | $9.23 | $7.89 | 1,344,302 |
| 2018-07-24 | $9.41 | $9.53 | $9.22 | $9.25 | $7.91 | 1,752,372 |
| 2018-07-23 | $9.40 | $9.47 | $9.24 | $9.36 | $8.00 | 1,682,307 |
| 2018-07-20 | $9.38 | $9.50 | $9.31 | $9.35 | $8.00 | 1,512,466 |
| 2018-07-19 | $9.45 | $9.47 | $9.22 | $9.36 | $8.00 | 2,050,856 |
| 2018-07-18 | $9.41 | $9.60 | $9.37 | $9.45 | $8.08 | 2,028,605 |
| 2018-07-17 | $9.18 | $9.43 | $9.15 | $9.39 | $8.03 | 2,589,178 |
| 2018-07-16 | $9.02 | $9.19 | $9.00 | $9.18 | $7.85 | 1,453,196 |
| 2018-07-13 | $8.91 | $9.21 | $8.83 | $8.96 | $7.66 | 2,935,796 |
| 2018-07-12 | $8.67 | $9.04 | $8.51 | $8.92 | $7.63 | 2,570,878 |
| 2018-07-11 | $8.56 | $8.77 | $8.44 | $8.58 | $7.34 | 1,597,854 |
| 2018-07-10 | $8.59 | $8.67 | $8.34 | $8.62 | $7.37 | 2,203,078 |
| 2018-07-09 | $8.23 | $8.62 | $8.22 | $8.54 | $7.30 | 1,872,162 |
| 2018-07-06 | $8.04 | $8.25 | $8.01 | $8.18 | $7.00 | 794,097 |
| 2018-07-05 | $8.14 | $8.14 | $7.80 | $8.08 | $6.91 | 1,888,821 |
| 2018-07-03 | $8.18 | $8.29 | $8.04 | $8.05 | $6.88 | 1,478,858 |
| 2018-07-02 | $8.55 | $8.65 | $8.03 | $8.15 | $6.97 | 2,936,356 |
| 2018-06-29 | $8.51 | $8.92 | $8.42 | $8.65 | $7.40 | 3,132,152 |
| 2018-06-28 | $8.88 | $8.90 | $8.39 | $8.42 | $7.20 | 3,688,771 |
| 2018-06-27 | $8.80 | $9.03 | $8.77 | $8.87 | $7.59 | 2,056,657 |
| 2018-06-26 | $8.70 | $8.84 | $8.70 | $8.77 | $7.50 | 1,710,268 |
| 2018-06-25 | $8.73 | $8.80 | $8.53 | $8.69 | $7.43 | 4,656,839 |
| 2018-06-22 | $8.72 | $8.80 | $8.52 | $8.73 | $7.47 | 3,302,088 |
| 2018-06-21 | $8.74 | $8.94 | $8.53 | $8.67 | $7.38 | 3,147,659 |
| 2018-06-20 | $8.27 | $8.82 | $8.24 | $8.70 | $7.41 | 4,370,053 |
| 2018-06-19 | $8.20 | $8.34 | $8.18 | $8.26 | $7.04 | 2,222,674 |
| 2018-06-18 | $8.00 | $8.31 | $7.90 | $8.29 | $7.06 | 3,409,799 |
| 2018-06-15 | $8.07 | $8.10 | $7.93 | $7.98 | $6.80 | 2,759,982 |
| 2018-06-14 | $8.08 | $8.18 | $7.93 | $8.09 | $6.89 | 2,884,173 |
| 2018-06-13 | $8.27 | $8.34 | $7.98 | $8.05 | $6.86 | 3,093,258 |
| 2018-06-12 | $7.97 | $8.32 | $7.89 | $8.29 | $7.06 | 3,254,878 |
| 2018-06-11 | $8.22 | $8.29 | $7.86 | $7.97 | $6.79 | 3,721,357 |
| 2018-06-08 | $8.00 | $8.26 | $7.92 | $8.22 | $7.00 | 2,004,691 |
| 2018-06-07 | $8.01 | $8.07 | $7.84 | $8.00 | $6.81 | 1,368,594 |
| 2018-06-06 | $7.99 | $8.17 | $7.87 | $7.96 | $6.78 | 2,587,321 |
| 2018-06-05 | $7.84 | $7.99 | $7.75 | $7.96 | $6.78 | 1,447,828 |
| 2018-06-04 | $7.63 | $7.82 | $7.62 | $7.80 | $6.64 | 1,267,434 |
| 2018-06-01 | $7.56 | $7.69 | $7.45 | $7.64 | $6.51 | 3,240,474 |
| 2018-05-31 | $7.70 | $7.72 | $7.44 | $7.52 | $6.41 | 3,670,603 |
| 2018-05-30 | $7.52 | $7.69 | $7.47 | $7.67 | $6.53 | 2,222,391 |
| 2018-05-29 | $7.42 | $7.59 | $7.35 | $7.46 | $6.35 | 3,414,149 |
| 2018-05-25 | $7.71 | $7.72 | $7.46 | $7.47 | $6.36 | 2,114,541 |
| 2018-05-24 | $7.68 | $7.75 | $7.58 | $7.70 | $6.56 | 1,736,045 |
| 2018-05-23 | $7.57 | $7.72 | $7.51 | $7.67 | $6.53 | 1,666,254 |
| 2018-05-22 | $7.80 | $7.95 | $7.62 | $7.64 | $6.51 | 3,737,212 |
| 2018-05-21 | $7.35 | $7.80 | $7.32 | $7.75 | $6.60 | 4,144,785 |
| 2018-05-18 | $7.20 | $7.51 | $7.20 | $7.27 | $6.19 | 3,752,581 |
| 2018-05-17 | $7.02 | $7.41 | $7.02 | $7.17 | $6.11 | 5,713,195 |
| 2018-05-16 | $7.15 | $7.21 | $6.99 | $7.00 | $5.96 | 3,924,015 |
| 2018-05-15 | $7.25 | $7.27 | $6.93 | $7.13 | $6.07 | 7,754,614 |
| 2018-05-14 | $7.45 | $7.57 | $7.27 | $7.30 | $6.22 | 6,584,823 |
| 2018-05-11 | $7.94 | $7.97 | $7.32 | $7.40 | $6.30 | 6,672,827 |
| 2018-05-10 | $7.84 | $8.09 | $7.84 | $7.92 | $6.75 | 4,317,381 |
| 2018-05-09 | $8.99 | $9.12 | $7.64 | $7.82 | $6.66 | 11,564,852 |
| 2018-05-08 | $8.43 | $8.75 | $8.34 | $8.57 | $7.30 | 4,159,222 |
| 2018-05-07 | $8.15 | $8.47 | $8.15 | $8.44 | $7.19 | 2,578,199 |
| 2018-05-04 | $8.25 | $8.45 | $8.01 | $8.08 | $6.88 | 4,964,256 |
| 2018-05-03 | $8.71 | $8.75 | $8.25 | $8.28 | $7.05 | 3,358,785 |
| 2018-05-02 | $8.70 | $8.76 | $8.64 | $8.70 | $7.41 | 1,727,805 |
| 2018-05-01 | $8.92 | $8.99 | $8.66 | $8.68 | $7.39 | 1,698,011 |
| 2018-04-30 | $9.19 | $9.22 | $8.82 | $8.91 | $7.59 | 2,558,341 |
| 2018-04-27 | $9.07 | $9.22 | $9.04 | $9.11 | $7.76 | 1,356,649 |
| 2018-04-26 | $9.12 | $9.17 | $8.74 | $9.08 | $7.73 | 3,967,927 |
| 2018-04-25 | $8.92 | $9.20 | $8.84 | $9.12 | $7.77 | 1,251,115 |
| 2018-04-24 | $9.02 | $9.21 | $8.98 | $8.99 | $7.66 | 1,617,044 |
| 2018-04-23 | $9.25 | $9.33 | $8.83 | $8.95 | $7.62 | 2,354,195 |
| 2018-04-20 | $9.37 | $9.44 | $9.18 | $9.30 | $7.92 | 1,070,898 |
| 2018-04-19 | $9.50 | $9.66 | $9.22 | $9.38 | $7.99 | 3,010,841 |
| 2018-04-18 | $9.24 | $9.63 | $9.20 | $9.56 | $8.14 | 2,788,823 |
| 2018-04-17 | $9.08 | $9.27 | $8.97 | $9.25 | $7.88 | 2,045,793 |
| 2018-04-16 | $9.05 | $9.07 | $8.89 | $8.99 | $7.66 | 1,314,063 |
| 2018-04-13 | $9.10 | $9.33 | $8.85 | $8.99 | $7.66 | 2,198,582 |
| 2018-04-12 | $9.07 | $9.25 | $8.95 | $9.10 | $7.75 | 2,704,490 |
| 2018-04-11 | $8.96 | $9.15 | $8.88 | $9.02 | $7.68 | 1,979,677 |
| 2018-04-10 | $9.13 | $9.28 | $8.86 | $9.05 | $7.71 | 4,052,722 |
| 2018-04-09 | $8.76 | $9.36 | $8.76 | $9.12 | $7.77 | 4,643,421 |
| 2018-04-06 | $8.68 | $8.90 | $8.50 | $8.75 | $7.45 | 3,687,662 |
| 2018-04-05 | $8.17 | $8.89 | $8.07 | $8.81 | $7.50 | 10,407,737 |
| 2018-04-04 | $7.46 | $7.92 | $7.45 | $7.85 | $6.69 | 4,205,620 |
| 2018-04-03 | $7.94 | $7.94 | $7.36 | $7.55 | $6.43 | 3,926,508 |
| 2018-04-02 | $7.97 | $8.05 | $7.67 | $7.83 | $6.67 | 2,443,744 |
| 2018-03-29 | $7.59 | $7.95 | $7.59 | $7.93 | $6.75 | 2,952,721 |
| 2018-03-28 | $7.63 | $7.94 | $7.53 | $7.60 | $6.47 | 3,590,930 |
| 2018-03-27 | $7.95 | $7.99 | $7.51 | $7.56 | $6.44 | 3,582,946 |
| 2018-03-26 | $8.22 | $8.25 | $7.89 | $7.95 | $6.77 | 4,396,930 |
| 2018-03-23 | $8.74 | $8.76 | $8.03 | $8.10 | $6.90 | 4,169,006 |
| 2018-03-22 | $8.90 | $8.94 | $8.62 | $8.67 | $7.35 | 2,408,097 |
| 2018-03-21 | $9.00 | $9.19 | $8.91 | $8.97 | $7.61 | 3,754,751 |
| 2018-03-20 | $9.24 | $9.24 | $8.89 | $8.96 | $7.60 | 3,126,495 |
| 2018-03-19 | $8.72 | $9.20 | $8.56 | $9.14 | $7.75 | 6,452,452 |
| 2018-03-16 | $9.03 | $9.44 | $8.70 | $8.73 | $7.40 | 17,341,266 |
| 2018-03-15 | $10.75 | $10.75 | $8.90 | $8.93 | $7.57 | 10,323,873 |
| 2018-03-14 | $10.67 | $10.68 | $10.21 | $10.21 | $8.66 | 5,656,738 |
| 2018-03-13 | $10.65 | $10.80 | $10.53 | $10.54 | $8.94 | 3,052,673 |
| 2018-03-12 | $10.61 | $10.77 | $10.53 | $10.71 | $9.08 | 2,337,482 |
| 2018-03-09 | $10.65 | $10.66 | $10.45 | $10.53 | $8.93 | 1,994,995 |
| 2018-03-08 | $10.54 | $10.77 | $10.46 | $10.52 | $8.92 | 4,982,720 |
| 2018-03-07 | $10.30 | $10.55 | $10.23 | $10.40 | $8.82 | 1,714,583 |
| 2018-03-06 | $10.81 | $10.81 | $10.27 | $10.35 | $8.78 | 4,146,207 |
| 2018-03-05 | $10.98 | $11.25 | $10.72 | $10.72 | $9.09 | 2,845,497 |
| 2018-03-02 | $10.69 | $11.16 | $10.58 | $11.07 | $9.39 | 3,135,029 |
| 2018-03-01 | $10.69 | $10.83 | $10.57 | $10.68 | $9.06 | 2,502,025 |
| 2018-02-28 | $11.38 | $11.38 | $10.55 | $10.56 | $8.96 | 6,566,511 |
| 2018-02-27 | $12.14 | $12.38 | $11.47 | $11.60 | $9.84 | 1,849,165 |
| 2018-02-26 | $12.03 | $12.20 | $11.87 | $12.15 | $10.30 | 1,639,731 |
| 2018-02-23 | $11.90 | $12.09 | $11.71 | $11.98 | $10.16 | 3,210,080 |
| 2018-02-22 | $11.66 | $12.00 | $11.59 | $11.91 | $10.10 | 2,007,155 |
| 2018-02-21 | $11.67 | $11.73 | $11.55 | $11.65 | $9.88 | 2,562,499 |
| 2018-02-20 | $11.53 | $11.69 | $11.42 | $11.59 | $9.83 | 1,824,463 |
| 2018-02-16 | $11.76 | $11.90 | $11.56 | $11.58 | $9.82 | 1,617,400 |
| 2018-02-15 | $11.94 | $11.98 | $11.18 | $11.69 | $9.91 | 5,526,800 |
| 2018-02-14 | $12.18 | $12.19 | $11.77 | $11.94 | $10.13 | 5,808,108 |
| 2018-02-13 | $13.00 | $13.02 | $12.09 | $12.15 | $10.30 | 6,081,717 |
| 2018-02-12 | $12.64 | $12.77 | $12.47 | $12.68 | $10.75 | 2,783,082 |
| 2018-02-09 | $12.39 | $12.68 | $12.15 | $12.64 | $10.72 | 4,091,483 |
| 2018-02-08 | $12.57 | $12.57 | $12.27 | $12.37 | $10.49 | 4,065,769 |
| 2018-02-07 | $12.22 | $12.54 | $12.20 | $12.51 | $10.61 | 2,671,197 |
| 2018-02-06 | $12.20 | $12.50 | $12.14 | $12.30 | $10.43 | 4,608,500 |
| 2018-02-05 | $12.80 | $12.85 | $12.46 | $12.64 | $10.72 | 4,006,403 |
| 2018-02-02 | $12.64 | $12.95 | $12.60 | $12.86 | $10.91 | 6,012,350 |
| 2018-02-01 | $12.48 | $12.81 | $12.45 | $12.75 | $10.81 | 6,075,130 |
| 2018-01-31 | $12.46 | $12.57 | $12.40 | $12.48 | $10.58 | 6,624,857 |
| 2018-01-30 | $12.00 | $12.40 | $11.91 | $12.40 | $10.52 | 5,639,085 |
| 2018-01-29 | $11.89 | $12.23 | $11.85 | $12.08 | $10.25 | 9,508,361 |
| 2018-01-26 | $11.81 | $11.92 | $11.75 | $11.90 | $10.09 | 7,910,563 |
| 2018-01-25 | $11.91 | $11.94 | $11.60 | $11.90 | $10.09 | 9,448,552 |
| 2018-01-24 | $11.91 | $12.14 | $11.30 | $11.91 | $10.10 | 10,369,003 |
| 2018-01-23 | $11.47 | $12.12 | $11.45 | $11.91 | $10.10 | 8,272,057 |
| 2018-01-22 | $12.12 | $12.18 | $11.12 | $11.45 | $9.71 | 26,132,855 |
| 2018-01-19 | $12.65 | $12.97 | $12.00 | $12.39 | $10.51 | 68,187,400 |
ADT Inc (ADT) News Headlines
Recent ADT Inc (ADT) News
Similar Companies to ADT Inc (ADT) in the Security & Protection Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Brink`s Company | BCO | Security & Protection Services | Industrials | 65,000 |
| Allegion plc | ALLE | Security & Protection Services | Industrials | 25,000 |
| ADT Inc | ADT | Security & Protection Services | Industrials | 19,000 |
| Vivint Smart Home Inc - Class A | VVNT | Security & Protection Services | Industrials | 17,100 |
| MSA Safety Inc | MSA | Security & Protection Services | Industrials | 8,400 |
| Brady Corp - Class A | BRC | Security & Protection Services | Industrials | 7,000 |
| Resideo Technologies Inc | REZI | Security & Protection Services | Industrials | 5,000 |
| Mistras Group Inc | MG | Security & Protection Services | Industrials | 4,500 |
| Verra Mobility Corp - Class A | VRRM | Security & Protection Services | Industrials | 3,000 |
| Arlo Technologies Inc | ARLO | Security & Protection Services | Industrials | 1,700 |