Aegon N. V. (AEG) Exchange: NYSE
Data as of April 25, 2024
$5.88 ($-0.07) -1.18%
Aegon N. V. - Daily Information
Click for more stock information on Aegon N. V..| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.91 |
| Previous Close | $5.88 |
| High | $5.94 |
| Low | $5.84 |
| Adjusted Open | $5.91 |
| Previous Adjusted Close | $5.88 |
| Adjusted High | $5.94 |
| Adjusted Low | $5.84 |
About Aegon N. V. (AEG)
Aegon N. V. is an international life insurance, pension and asset management company based in The Hague, Netherlands. Founded in 1844, Aegon has operations in over twenty markets in the Americas, Europe, and Asia. Aegon provides life insurance, pensions, and asset management services to more than forty million customers in over twenty countries worldwide. Over the years, Aegon has groen and developed tools and services to help customers achieve financial security. Aegon has a wide range of products and services offering comprehensive coverage and has achieved a presence across many countries, in turn becoming a leader in the insurance industry.
Invest in Aegon N. V. (AEG)
Historical Stock Data for Aegon N. V. (AEG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.91 | $5.94 | $5.84 | $5.88 | $5.88 | 3,764,620 |
| 2024-04-11 | $6.07 | $6.07 | $5.89 | $5.95 | $5.95 | 6,076,342 |
| 2024-04-10 | $6.19 | $6.25 | $6.15 | $6.19 | $6.19 | 4,530,823 |
| 2024-04-09 | $6.35 | $6.38 | $6.22 | $6.26 | $6.26 | 2,827,475 |
| 2024-04-08 | $6.26 | $6.31 | $6.26 | $6.30 | $6.30 | 1,656,419 |
| 2024-04-05 | $6.10 | $6.19 | $6.10 | $6.16 | $6.16 | 1,967,590 |
| 2024-04-04 | $6.23 | $6.26 | $6.11 | $6.12 | $6.12 | 1,571,697 |
| 2024-04-03 | $6.13 | $6.19 | $6.13 | $6.18 | $6.18 | 1,866,881 |
| 2024-04-02 | $6.02 | $6.06 | $6.01 | $6.04 | $6.04 | 1,571,007 |
| 2024-04-01 | $6.05 | $6.08 | $5.99 | $6.01 | $6.01 | 1,030,119 |
| 2024-03-28 | $6.06 | $6.08 | $6.04 | $6.05 | $6.05 | 1,002,137 |
| 2024-03-27 | $6.03 | $6.09 | $6.03 | $6.08 | $6.08 | 1,796,071 |
| 2024-03-26 | $6.09 | $6.09 | $6.03 | $6.04 | $6.04 | 1,232,672 |
| 2024-03-25 | $5.94 | $6.02 | $5.93 | $5.99 | $5.99 | 1,991,004 |
| 2024-03-22 | $5.94 | $5.97 | $5.90 | $5.91 | $5.91 | 1,841,777 |
| 2024-03-21 | $5.86 | $5.93 | $5.86 | $5.87 | $5.87 | 2,863,068 |
| 2024-03-20 | $5.76 | $5.88 | $5.75 | $5.86 | $5.86 | 1,554,183 |
| 2024-03-19 | $5.78 | $5.82 | $5.77 | $5.81 | $5.81 | 1,152,783 |
| 2024-03-18 | $5.75 | $5.80 | $5.73 | $5.78 | $5.78 | 1,626,575 |
| 2024-03-15 | $5.77 | $5.82 | $5.75 | $5.76 | $5.76 | 1,896,487 |
| 2024-03-14 | $5.83 | $5.85 | $5.77 | $5.79 | $5.79 | 1,622,700 |
| 2024-03-13 | $5.83 | $5.86 | $5.82 | $5.83 | $5.83 | 1,010,815 |
| 2024-03-12 | $5.79 | $5.82 | $5.77 | $5.81 | $5.81 | 1,735,457 |
| 2024-03-11 | $5.80 | $5.82 | $5.76 | $5.80 | $5.80 | 1,289,012 |
| 2024-03-08 | $5.85 | $5.85 | $5.79 | $5.80 | $5.80 | 2,553,880 |
| 2024-03-07 | $5.81 | $5.88 | $5.80 | $5.87 | $5.87 | 2,626,039 |
| 2024-03-06 | $5.74 | $5.80 | $5.74 | $5.78 | $5.78 | 2,940,899 |
| 2024-03-05 | $5.60 | $5.72 | $5.59 | $5.67 | $5.67 | 2,074,975 |
| 2024-03-04 | $5.54 | $5.59 | $5.53 | $5.55 | $5.55 | 2,895,024 |
| 2024-03-01 | $5.70 | $5.71 | $5.57 | $5.58 | $5.58 | 6,432,862 |
| 2024-02-29 | $5.93 | $5.96 | $5.91 | $5.92 | $5.92 | 5,387,837 |
| 2024-02-28 | $5.88 | $5.93 | $5.87 | $5.89 | $5.89 | 4,588,513 |
| 2024-02-27 | $5.80 | $5.84 | $5.80 | $5.81 | $5.81 | 2,364,363 |
| 2024-02-26 | $5.80 | $5.82 | $5.77 | $5.79 | $5.79 | 1,761,315 |
| 2024-02-23 | $5.75 | $5.83 | $5.75 | $5.82 | $5.82 | 1,537,509 |
| 2024-02-22 | $5.84 | $5.87 | $5.82 | $5.82 | $5.82 | 2,474,507 |
| 2024-02-21 | $5.81 | $5.85 | $5.78 | $5.84 | $5.84 | 2,664,320 |
| 2024-02-20 | $5.75 | $5.79 | $5.74 | $5.76 | $5.76 | 2,251,760 |
| 2024-02-16 | $5.77 | $5.78 | $5.70 | $5.70 | $5.70 | 2,139,131 |
| 2024-02-15 | $5.71 | $5.80 | $5.71 | $5.79 | $5.79 | 2,585,404 |
| 2024-02-14 | $5.72 | $5.75 | $5.71 | $5.73 | $5.73 | 3,169,918 |
| 2024-02-13 | $5.75 | $5.76 | $5.65 | $5.67 | $5.67 | 2,547,084 |
| 2024-02-12 | $5.79 | $5.82 | $5.79 | $5.81 | $5.81 | 1,133,410 |
| 2024-02-09 | $5.77 | $5.79 | $5.73 | $5.79 | $5.79 | 1,894,408 |
| 2024-02-08 | $5.80 | $5.83 | $5.78 | $5.79 | $5.79 | 880,337 |
| 2024-02-07 | $5.79 | $5.81 | $5.77 | $5.80 | $5.80 | 1,111,502 |
| 2024-02-06 | $5.77 | $5.80 | $5.76 | $5.79 | $5.79 | 969,650 |
| 2024-02-05 | $5.75 | $5.80 | $5.72 | $5.78 | $5.78 | 1,738,165 |
| 2024-02-02 | $5.75 | $5.82 | $5.75 | $5.81 | $5.81 | 2,488,526 |
| 2024-02-01 | $5.84 | $5.85 | $5.75 | $5.83 | $5.83 | 3,340,327 |
| 2024-01-31 | $5.92 | $5.94 | $5.77 | $5.78 | $5.78 | 2,787,086 |
| 2024-01-30 | $5.86 | $5.89 | $5.85 | $5.86 | $5.86 | 2,910,478 |
| 2024-01-29 | $5.96 | $5.97 | $5.89 | $5.91 | $5.91 | 2,334,278 |
| 2024-01-26 | $5.99 | $6.02 | $5.98 | $6.01 | $6.01 | 3,004,944 |
| 2024-01-25 | $6.05 | $6.06 | $5.97 | $6.01 | $6.01 | 1,402,058 |
| 2024-01-24 | $6.09 | $6.12 | $6.08 | $6.08 | $6.08 | 1,344,758 |
| 2024-01-23 | $5.99 | $6.00 | $5.94 | $5.97 | $5.97 | 1,401,838 |
| 2024-01-22 | $5.98 | $6.03 | $5.98 | $6.00 | $6.00 | 2,232,200 |
| 2024-01-19 | $5.84 | $5.92 | $5.83 | $5.91 | $5.91 | 2,755,689 |
| 2024-01-18 | $5.85 | $5.88 | $5.81 | $5.86 | $5.86 | 1,859,528 |
| 2024-01-17 | $5.79 | $5.84 | $5.78 | $5.82 | $5.82 | 1,807,138 |
| 2024-01-16 | $5.79 | $5.82 | $5.76 | $5.79 | $5.79 | 1,670,807 |
| 2024-01-12 | $5.78 | $5.81 | $5.75 | $5.78 | $5.78 | 1,836,856 |
| 2024-01-11 | $5.73 | $5.75 | $5.66 | $5.70 | $5.70 | 1,137,909 |
| 2024-01-10 | $5.71 | $5.74 | $5.70 | $5.73 | $5.73 | 844,120 |
| 2024-01-09 | $5.75 | $5.75 | $5.70 | $5.71 | $5.71 | 1,132,368 |
| 2024-01-08 | $5.77 | $5.80 | $5.76 | $5.80 | $5.80 | 1,185,705 |
| 2024-01-05 | $5.69 | $5.76 | $5.68 | $5.72 | $5.72 | 1,102,549 |
| 2024-01-04 | $5.71 | $5.75 | $5.69 | $5.69 | $5.69 | 948,747 |
| 2024-01-03 | $5.67 | $5.70 | $5.64 | $5.66 | $5.66 | 1,612,835 |
| 2024-01-02 | $5.77 | $5.79 | $5.72 | $5.73 | $5.73 | 3,481,255 |
| 2023-12-29 | $5.80 | $5.80 | $5.76 | $5.76 | $5.76 | 546,898 |
| 2023-12-28 | $5.78 | $5.82 | $5.77 | $5.78 | $5.78 | 591,693 |
| 2023-12-27 | $5.76 | $5.83 | $5.76 | $5.81 | $5.81 | 898,467 |
| 2023-12-26 | $5.70 | $5.75 | $5.69 | $5.73 | $5.73 | 544,997 |
| 2023-12-22 | $5.73 | $5.76 | $5.70 | $5.71 | $5.71 | 753,873 |
| 2023-12-21 | $5.73 | $5.73 | $5.68 | $5.71 | $5.71 | 727,764 |
| 2023-12-20 | $5.74 | $5.76 | $5.66 | $5.66 | $5.66 | 765,610 |
| 2023-12-19 | $5.71 | $5.76 | $5.71 | $5.75 | $5.75 | 836,189 |
| 2023-12-18 | $5.70 | $5.70 | $5.65 | $5.67 | $5.67 | 844,126 |
| 2023-12-15 | $5.72 | $5.73 | $5.68 | $5.68 | $5.68 | 888,073 |
| 2023-12-14 | $5.74 | $5.78 | $5.73 | $5.75 | $5.75 | 1,721,311 |
| 2023-12-13 | $5.68 | $5.78 | $5.66 | $5.76 | $5.76 | 1,028,026 |
| 2023-12-12 | $5.63 | $5.69 | $5.62 | $5.67 | $5.67 | 948,573 |
| 2023-12-11 | $5.60 | $5.65 | $5.58 | $5.63 | $5.63 | 1,037,534 |
| 2023-12-08 | $5.57 | $5.62 | $5.56 | $5.61 | $5.61 | 1,136,975 |
| 2023-12-07 | $5.55 | $5.59 | $5.55 | $5.58 | $5.58 | 843,516 |
| 2023-12-06 | $5.58 | $5.60 | $5.51 | $5.55 | $5.55 | 1,389,166 |
| 2023-12-05 | $5.51 | $5.55 | $5.51 | $5.53 | $5.53 | 1,239,072 |
| 2023-12-04 | $5.50 | $5.53 | $5.49 | $5.50 | $5.50 | 735,644 |
| 2023-12-01 | $5.46 | $5.52 | $5.45 | $5.51 | $5.51 | 1,097,457 |
| 2023-11-30 | $5.46 | $5.50 | $5.44 | $5.49 | $5.49 | 2,330,863 |
| 2023-11-29 | $5.36 | $5.52 | $5.36 | $5.51 | $5.51 | 4,091,163 |
| 2023-11-28 | $5.37 | $5.40 | $5.36 | $5.38 | $5.38 | 1,015,354 |
| 2023-11-27 | $5.38 | $5.38 | $5.35 | $5.37 | $5.37 | 725,949 |
| 2023-11-24 | $5.36 | $5.39 | $5.35 | $5.38 | $5.38 | 926,772 |
| 2023-11-22 | $5.32 | $5.34 | $5.30 | $5.34 | $5.34 | 745,221 |
| 2023-11-21 | $5.35 | $5.37 | $5.34 | $5.35 | $5.35 | 1,116,149 |
| 2023-11-20 | $5.35 | $5.40 | $5.34 | $5.39 | $5.39 | 1,324,190 |
| 2023-11-17 | $5.38 | $5.40 | $5.34 | $5.38 | $5.38 | 4,969,984 |
| 2023-11-16 | $5.34 | $5.39 | $5.34 | $5.37 | $5.37 | 2,255,200 |
| 2023-11-15 | $5.21 | $5.24 | $5.15 | $5.15 | $5.15 | 2,635,808 |
| 2023-11-14 | $5.17 | $5.23 | $5.17 | $5.21 | $5.21 | 2,690,659 |
| 2023-11-13 | $5.07 | $5.09 | $5.06 | $5.07 | $5.07 | 1,801,997 |
| 2023-11-10 | $4.96 | $5.02 | $4.94 | $5.02 | $5.02 | 1,142,957 |
| 2023-11-09 | $5.01 | $5.03 | $4.93 | $4.94 | $4.94 | 1,082,668 |
| 2023-11-08 | $4.97 | $4.99 | $4.95 | $4.97 | $4.97 | 2,054,383 |
| 2023-11-07 | $4.97 | $5.01 | $4.97 | $4.99 | $4.99 | 679,357 |
| 2023-11-06 | $5.12 | $5.12 | $5.04 | $5.05 | $5.05 | 949,155 |
| 2023-11-03 | $5.04 | $5.07 | $5.00 | $5.06 | $5.06 | 1,548,133 |
| 2023-11-02 | $4.96 | $4.98 | $4.93 | $4.96 | $4.96 | 1,221,303 |
| 2023-11-01 | $4.83 | $4.87 | $4.79 | $4.85 | $4.85 | 1,364,404 |
| 2023-10-31 | $4.85 | $4.86 | $4.80 | $4.83 | $4.83 | 1,284,995 |
| 2023-10-30 | $4.82 | $4.85 | $4.80 | $4.85 | $4.85 | 1,733,994 |
| 2023-10-27 | $4.80 | $4.80 | $4.69 | $4.71 | $4.71 | 1,597,726 |
| 2023-10-26 | $4.75 | $4.78 | $4.74 | $4.74 | $4.74 | 1,089,700 |
| 2023-10-25 | $4.71 | $4.75 | $4.68 | $4.68 | $4.68 | 2,419,589 |
| 2023-10-24 | $4.68 | $4.72 | $4.67 | $4.69 | $4.69 | 1,460,473 |
| 2023-10-23 | $4.64 | $4.70 | $4.63 | $4.66 | $4.66 | 2,726,877 |
| 2023-10-20 | $4.70 | $4.72 | $4.64 | $4.65 | $4.65 | 2,353,089 |
| 2023-10-19 | $4.78 | $4.83 | $4.74 | $4.76 | $4.76 | 1,915,546 |
| 2023-10-18 | $4.83 | $4.84 | $4.75 | $4.77 | $4.77 | 1,223,522 |
| 2023-10-17 | $4.83 | $4.90 | $4.83 | $4.86 | $4.86 | 722,294 |
| 2023-10-16 | $4.80 | $4.85 | $4.79 | $4.83 | $4.83 | 1,096,055 |
| 2023-10-13 | $4.77 | $4.80 | $4.72 | $4.72 | $4.72 | 1,050,186 |
| 2023-10-12 | $4.85 | $4.85 | $4.79 | $4.81 | $4.81 | 858,947 |
| 2023-10-11 | $4.90 | $4.94 | $4.88 | $4.91 | $4.91 | 966,172 |
| 2023-10-10 | $4.89 | $4.90 | $4.87 | $4.87 | $4.87 | 789,542 |
| 2023-10-09 | $4.77 | $4.81 | $4.76 | $4.80 | $4.80 | 1,134,721 |
| 2023-10-06 | $4.78 | $4.88 | $4.76 | $4.86 | $4.86 | 1,673,170 |
| 2023-10-05 | $4.72 | $4.77 | $4.72 | $4.76 | $4.76 | 949,702 |
| 2023-10-04 | $4.69 | $4.70 | $4.63 | $4.70 | $4.70 | 1,317,619 |
| 2023-10-03 | $4.76 | $4.76 | $4.68 | $4.69 | $4.69 | 1,117,575 |
| 2023-10-02 | $4.81 | $4.82 | $4.73 | $4.74 | $4.74 | 925,406 |
| 2023-09-29 | $4.84 | $4.85 | $4.78 | $4.80 | $4.80 | 2,226,260 |
| 2023-09-28 | $4.69 | $4.77 | $4.69 | $4.74 | $4.74 | 2,075,363 |
| 2023-09-27 | $4.71 | $4.72 | $4.63 | $4.66 | $4.66 | 2,549,221 |
| 2023-09-26 | $4.91 | $4.93 | $4.85 | $4.86 | $4.86 | 1,682,689 |
| 2023-09-25 | $4.92 | $4.92 | $4.87 | $4.90 | $4.90 | 1,019,100 |
| 2023-09-22 | $4.98 | $5.00 | $4.94 | $4.94 | $4.94 | 1,119,701 |
| 2023-09-21 | $5.03 | $5.05 | $5.00 | $5.01 | $5.01 | 1,054,062 |
| 2023-09-20 | $5.10 | $5.13 | $5.05 | $5.06 | $5.06 | 849,808 |
| 2023-09-19 | $5.05 | $5.08 | $5.04 | $5.07 | $5.07 | 951,480 |
| 2023-09-18 | $5.02 | $5.04 | $4.99 | $5.00 | $5.00 | 806,896 |
| 2023-09-15 | $5.04 | $5.06 | $5.03 | $5.04 | $5.04 | 1,081,442 |
| 2023-09-14 | $5.04 | $5.07 | $5.04 | $5.06 | $5.06 | 861,490 |
| 2023-09-13 | $4.97 | $5.01 | $4.96 | $4.97 | $4.97 | 786,651 |
| 2023-09-12 | $4.93 | $4.98 | $4.93 | $4.96 | $4.96 | 748,860 |
| 2023-09-11 | $4.96 | $4.99 | $4.94 | $4.95 | $4.95 | 778,313 |
| 2023-09-08 | $4.84 | $4.88 | $4.83 | $4.86 | $4.86 | 705,870 |
| 2023-09-07 | $4.88 | $4.91 | $4.84 | $4.84 | $4.84 | 885,202 |
| 2023-09-06 | $4.94 | $4.97 | $4.92 | $4.93 | $4.93 | 1,317,058 |
| 2023-09-05 | $5.02 | $5.02 | $4.93 | $4.94 | $4.94 | 1,181,696 |
| 2023-09-01 | $5.12 | $5.14 | $5.06 | $5.07 | $5.07 | 1,278,261 |
| 2023-08-31 | $5.15 | $5.16 | $5.06 | $5.08 | $5.08 | 1,473,918 |
| 2023-08-30 | $5.14 | $5.19 | $5.13 | $5.14 | $5.14 | 1,114,255 |
| 2023-08-29 | $5.09 | $5.13 | $5.08 | $5.12 | $5.12 | 1,564,493 |
| 2023-08-28 | $5.14 | $5.19 | $5.14 | $5.17 | $5.17 | 2,364,195 |
| 2023-08-25 | $5.13 | $5.15 | $5.08 | $5.11 | $5.11 | 1,338,124 |
| 2023-08-24 | $5.09 | $5.14 | $5.07 | $5.07 | $5.07 | 1,992,622 |
| 2023-08-23 | $5.10 | $5.14 | $5.09 | $5.12 | $5.12 | 1,070,678 |
| 2023-08-22 | $5.18 | $5.18 | $5.10 | $5.11 | $5.11 | 1,156,216 |
| 2023-08-21 | $5.20 | $5.22 | $5.15 | $5.20 | $5.20 | 1,337,699 |
| 2023-08-18 | $5.02 | $5.09 | $5.02 | $5.09 | $5.09 | 2,060,757 |
| 2023-08-17 | $5.18 | $5.19 | $5.05 | $5.06 | $5.06 | 2,886,564 |
| 2023-08-16 | $5.38 | $5.41 | $5.35 | $5.36 | $5.36 | 1,649,168 |
| 2023-08-15 | $5.39 | $5.39 | $5.35 | $5.37 | $5.37 | 3,031,671 |
| 2023-08-14 | $5.47 | $5.49 | $5.44 | $5.48 | $5.48 | 1,082,259 |
| 2023-08-11 | $5.44 | $5.48 | $5.43 | $5.47 | $5.47 | 960,902 |
| 2023-08-10 | $5.48 | $5.53 | $5.46 | $5.47 | $5.47 | 1,391,735 |
| 2023-08-09 | $5.45 | $5.49 | $5.43 | $5.45 | $5.45 | 1,399,504 |
| 2023-08-08 | $5.35 | $5.44 | $5.33 | $5.42 | $5.42 | 1,899,694 |
| 2023-08-07 | $5.45 | $5.48 | $5.45 | $5.47 | $5.47 | 811,053 |
| 2023-08-04 | $5.38 | $5.44 | $5.37 | $5.37 | $5.37 | 1,053,972 |
| 2023-08-03 | $5.28 | $5.34 | $5.27 | $5.32 | $5.32 | 1,454,479 |
| 2023-08-02 | $5.28 | $5.29 | $5.23 | $5.23 | $5.23 | 792,743 |
| 2023-08-01 | $5.38 | $5.40 | $5.34 | $5.34 | $5.34 | 657,863 |
| 2023-07-31 | $5.40 | $5.46 | $5.39 | $5.39 | $5.39 | 1,056,670 |
| 2023-07-28 | $5.41 | $5.43 | $5.36 | $5.39 | $5.39 | 1,305,608 |
| 2023-07-27 | $5.38 | $5.41 | $5.34 | $5.34 | $5.34 | 1,175,026 |
| 2023-07-26 | $5.34 | $5.42 | $5.34 | $5.40 | $5.40 | 1,365,070 |
| 2023-07-25 | $5.37 | $5.40 | $5.36 | $5.36 | $5.36 | 1,475,896 |
| 2023-07-24 | $5.27 | $5.33 | $5.27 | $5.32 | $5.32 | 1,020,037 |
| 2023-07-21 | $5.27 | $5.29 | $5.23 | $5.23 | $5.23 | 680,129 |
| 2023-07-20 | $5.25 | $5.30 | $5.24 | $5.24 | $5.24 | 939,699 |
| 2023-07-19 | $5.24 | $5.26 | $5.19 | $5.20 | $5.20 | 1,680,063 |
| 2023-07-18 | $5.18 | $5.27 | $5.18 | $5.25 | $5.25 | 3,548,108 |
| 2023-07-17 | $5.23 | $5.25 | $5.22 | $5.24 | $5.24 | 1,013,374 |
| 2023-07-14 | $5.31 | $5.31 | $5.23 | $5.24 | $5.24 | 1,325,939 |
| 2023-07-13 | $5.29 | $5.34 | $5.29 | $5.32 | $5.32 | 886,045 |
| 2023-07-12 | $5.29 | $5.31 | $5.27 | $5.28 | $5.28 | 1,000,822 |
| 2023-07-11 | $5.18 | $5.23 | $5.18 | $5.22 | $5.22 | 1,074,086 |
| 2023-07-10 | $5.14 | $5.19 | $5.14 | $5.16 | $5.16 | 996,580 |
| 2023-07-07 | $5.08 | $5.15 | $5.07 | $5.12 | $5.12 | 1,556,859 |
| 2023-07-06 | $5.07 | $5.07 | $5.00 | $5.06 | $5.06 | 1,382,216 |
| 2023-07-05 | $5.10 | $5.12 | $5.07 | $5.07 | $5.07 | 1,388,839 |
| 2023-07-03 | $5.10 | $5.12 | $5.08 | $5.11 | $5.11 | 653,924 |
| 2023-06-30 | $5.03 | $5.08 | $5.02 | $5.07 | $5.07 | 2,150,339 |
| 2023-06-29 | $4.96 | $5.00 | $4.95 | $4.97 | $4.97 | 1,323,252 |
| 2023-06-28 | $4.95 | $4.96 | $4.92 | $4.92 | $4.92 | 1,241,229 |
| 2023-06-27 | $4.92 | $5.00 | $4.91 | $4.99 | $4.99 | 1,948,730 |
| 2023-06-26 | $4.81 | $4.90 | $4.81 | $4.88 | $4.88 | 1,241,923 |
| 2023-06-23 | $4.84 | $4.88 | $4.82 | $4.86 | $4.86 | 980,333 |
| 2023-06-22 | $4.82 | $4.83 | $4.77 | $4.79 | $4.79 | 1,359,361 |
| 2023-06-21 | $4.78 | $4.82 | $4.77 | $4.78 | $4.78 | 1,537,148 |
| 2023-06-20 | $4.78 | $4.79 | $4.73 | $4.76 | $4.76 | 2,732,327 |
| 2023-06-16 | $4.85 | $4.86 | $4.79 | $4.79 | $4.79 | 1,361,677 |
| 2023-06-15 | $4.86 | $4.92 | $4.85 | $4.91 | $4.91 | 1,504,268 |
| 2023-06-14 | $4.92 | $4.95 | $4.84 | $4.85 | $4.85 | 1,149,023 |
| 2023-06-13 | $4.84 | $4.88 | $4.83 | $4.83 | $4.83 | 1,247,914 |
| 2023-06-12 | $4.83 | $4.86 | $4.81 | $4.84 | $4.84 | 886,578 |
| 2023-06-09 | $4.85 | $4.86 | $4.82 | $4.83 | $4.83 | 698,874 |
| 2023-06-08 | $4.82 | $4.82 | $4.78 | $4.81 | $4.81 | 857,942 |
| 2023-06-07 | $4.75 | $4.80 | $4.73 | $4.78 | $4.78 | 1,322,946 |
| 2023-06-06 | $4.64 | $4.73 | $4.64 | $4.72 | $4.72 | 1,258,228 |
| 2023-06-05 | $4.64 | $4.64 | $4.60 | $4.61 | $4.61 | 1,174,500 |
| 2023-06-02 | $4.59 | $4.66 | $4.59 | $4.65 | $4.65 | 1,599,702 |
| 2023-06-01 | $4.39 | $4.50 | $4.39 | $4.49 | $4.49 | 2,368,319 |
| 2023-05-31 | $4.42 | $4.42 | $4.31 | $4.33 | $4.33 | 3,205,149 |
| 2023-05-30 | $4.55 | $4.58 | $4.52 | $4.55 | $4.55 | 2,213,718 |
| 2023-05-26 | $4.46 | $4.51 | $4.46 | $4.49 | $4.49 | 1,401,002 |
| 2023-05-25 | $4.55 | $4.57 | $4.51 | $4.56 | $4.43 | 1,630,194 |
| 2023-05-24 | $4.62 | $4.62 | $4.55 | $4.56 | $4.43 | 1,642,406 |
| 2023-05-23 | $4.72 | $4.76 | $4.69 | $4.70 | $4.57 | 1,921,802 |
| 2023-05-22 | $4.64 | $4.69 | $4.63 | $4.66 | $4.53 | 1,471,788 |
| 2023-05-19 | $4.66 | $4.68 | $4.62 | $4.63 | $4.50 | 1,817,410 |
| 2023-05-18 | $4.59 | $4.62 | $4.55 | $4.62 | $4.49 | 1,278,361 |
| 2023-05-17 | $4.64 | $4.68 | $4.61 | $4.68 | $4.55 | 1,731,480 |
| 2023-05-16 | $4.46 | $4.47 | $4.40 | $4.41 | $4.29 | 1,560,181 |
| 2023-05-15 | $4.45 | $4.53 | $4.45 | $4.50 | $4.37 | 2,142,199 |
| 2023-05-12 | $4.38 | $4.38 | $4.31 | $4.33 | $4.33 | 2,086,119 |
| 2023-05-11 | $4.34 | $4.38 | $4.33 | $4.35 | $4.35 | 2,626,839 |
| 2023-05-10 | $4.44 | $4.44 | $4.30 | $4.35 | $4.35 | 1,642,251 |
| 2023-05-09 | $4.36 | $4.43 | $4.35 | $4.40 | $4.40 | 1,425,982 |
| 2023-05-08 | $4.44 | $4.46 | $4.39 | $4.41 | $4.41 | 2,753,726 |
| 2023-05-05 | $4.37 | $4.43 | $4.37 | $4.40 | $4.40 | 2,104,214 |
| 2023-05-04 | $4.33 | $4.35 | $4.22 | $4.29 | $4.29 | 3,029,374 |
| 2023-05-03 | $4.44 | $4.49 | $4.42 | $4.43 | $4.43 | 1,504,105 |
| 2023-05-02 | $4.46 | $4.48 | $4.36 | $4.39 | $4.39 | 1,771,971 |
| 2023-05-01 | $4.47 | $4.55 | $4.47 | $4.49 | $4.49 | 802,428 |
| 2023-04-28 | $4.47 | $4.53 | $4.45 | $4.53 | $4.53 | 1,063,989 |
| 2023-04-27 | $4.41 | $4.50 | $4.41 | $4.50 | $4.50 | 1,089,128 |
| 2023-04-26 | $4.42 | $4.45 | $4.37 | $4.39 | $4.39 | 1,398,047 |
| 2023-04-25 | $4.44 | $4.46 | $4.35 | $4.38 | $4.38 | 1,566,726 |
| 2023-04-24 | $4.47 | $4.50 | $4.47 | $4.49 | $4.49 | 836,265 |
| 2023-04-21 | $4.43 | $4.45 | $4.40 | $4.44 | $4.44 | 1,142,237 |
| 2023-04-20 | $4.47 | $4.49 | $4.45 | $4.48 | $4.48 | 974,784 |
| 2023-04-19 | $4.50 | $4.55 | $4.50 | $4.55 | $4.55 | 1,476,098 |
| 2023-04-18 | $4.51 | $4.52 | $4.48 | $4.50 | $4.50 | 1,040,841 |
| 2023-04-17 | $4.44 | $4.47 | $4.40 | $4.46 | $4.46 | 1,511,425 |
| 2023-04-14 | $4.56 | $4.57 | $4.50 | $4.53 | $4.53 | 1,326,059 |
| 2023-04-13 | $4.50 | $4.51 | $4.48 | $4.48 | $4.48 | 1,454,185 |
| 2023-04-12 | $4.52 | $4.53 | $4.45 | $4.46 | $4.46 | 2,762,322 |
| 2023-04-11 | $4.47 | $4.49 | $4.43 | $4.45 | $4.45 | 2,834,861 |
| 2023-04-10 | $4.39 | $4.42 | $4.35 | $4.41 | $4.41 | 1,131,729 |
| 2023-04-06 | $4.37 | $4.42 | $4.36 | $4.40 | $4.40 | 1,323,893 |
| 2023-04-05 | $4.31 | $4.34 | $4.30 | $4.32 | $4.32 | 1,612,781 |
| 2023-04-04 | $4.45 | $4.45 | $4.34 | $4.36 | $4.36 | 3,193,799 |
| 2023-04-03 | $4.34 | $4.38 | $4.32 | $4.33 | $4.33 | 2,555,926 |
| 2023-03-31 | $4.27 | $4.30 | $4.26 | $4.30 | $4.30 | 1,050,423 |
| 2023-03-30 | $4.33 | $4.35 | $4.29 | $4.30 | $4.30 | 1,163,381 |
| 2023-03-29 | $4.20 | $4.26 | $4.19 | $4.24 | $4.24 | 2,514,121 |
| 2023-03-28 | $4.09 | $4.17 | $4.07 | $4.15 | $4.15 | 1,627,456 |
| 2023-03-27 | $4.15 | $4.20 | $4.11 | $4.17 | $4.17 | 1,872,759 |
| 2023-03-24 | $4.08 | $4.12 | $4.03 | $4.12 | $4.12 | 2,963,722 |
| 2023-03-23 | $4.28 | $4.30 | $4.14 | $4.16 | $4.16 | 3,026,403 |
| 2023-03-22 | $4.34 | $4.36 | $4.23 | $4.23 | $4.23 | 2,767,598 |
| 2023-03-21 | $4.43 | $4.46 | $4.40 | $4.41 | $4.41 | 2,764,081 |
| 2023-03-20 | $4.18 | $4.32 | $4.17 | $4.24 | $4.24 | 6,052,012 |
| 2023-03-17 | $4.20 | $4.20 | $4.09 | $4.10 | $4.10 | 4,668,356 |
| 2023-03-16 | $4.07 | $4.33 | $4.02 | $4.33 | $4.33 | 5,648,752 |
| 2023-03-15 | $4.18 | $4.27 | $4.15 | $4.27 | $4.27 | 5,682,897 |
| 2023-03-14 | $4.67 | $4.67 | $4.54 | $4.57 | $4.57 | 3,739,572 |
| 2023-03-13 | $4.63 | $4.70 | $4.58 | $4.61 | $4.61 | 6,117,481 |
| 2023-03-10 | $4.93 | $4.94 | $4.80 | $4.82 | $4.82 | 3,340,970 |
| 2023-03-09 | $5.18 | $5.19 | $5.03 | $5.04 | $5.04 | 2,554,818 |
| 2023-03-08 | $5.19 | $5.25 | $5.19 | $5.20 | $5.20 | 2,192,717 |
| 2023-03-07 | $5.21 | $5.21 | $5.06 | $5.08 | $5.08 | 1,743,423 |
| 2023-03-06 | $5.21 | $5.24 | $5.20 | $5.21 | $5.21 | 1,259,445 |
| 2023-03-03 | $5.14 | $5.21 | $5.13 | $5.21 | $5.21 | 995,650 |
| 2023-03-02 | $5.11 | $5.14 | $5.08 | $5.14 | $5.14 | 1,382,042 |
| 2023-03-01 | $5.21 | $5.24 | $5.19 | $5.19 | $5.19 | 2,074,838 |
| 2023-02-28 | $5.23 | $5.23 | $5.17 | $5.17 | $5.17 | 1,047,307 |
| 2023-02-27 | $5.12 | $5.17 | $5.11 | $5.15 | $5.15 | 1,928,429 |
| 2023-02-24 | $5.03 | $5.09 | $5.02 | $5.07 | $5.07 | 2,489,886 |
| 2023-02-23 | $5.15 | $5.18 | $5.10 | $5.13 | $5.13 | 1,495,659 |
| 2023-02-22 | $5.18 | $5.20 | $5.14 | $5.15 | $5.15 | 1,717,564 |
| 2023-02-21 | $5.35 | $5.35 | $5.26 | $5.27 | $5.27 | 1,645,028 |
| 2023-02-17 | $5.49 | $5.53 | $5.48 | $5.51 | $5.51 | 1,304,406 |
| 2023-02-16 | $5.48 | $5.58 | $5.46 | $5.53 | $5.53 | 2,272,441 |
| 2023-02-15 | $5.48 | $5.53 | $5.48 | $5.52 | $5.52 | 1,131,531 |
| 2023-02-14 | $5.52 | $5.57 | $5.50 | $5.52 | $5.52 | 1,723,286 |
| 2023-02-13 | $5.52 | $5.59 | $5.51 | $5.59 | $5.59 | 2,132,035 |
| 2023-02-10 | $5.52 | $5.55 | $5.48 | $5.54 | $5.54 | 2,559,988 |
| 2023-02-09 | $5.63 | $5.69 | $5.50 | $5.52 | $5.52 | 8,351,703 |
| 2023-02-08 | $5.31 | $5.35 | $5.30 | $5.33 | $5.33 | 2,476,499 |
| 2023-02-07 | $5.20 | $5.28 | $5.20 | $5.28 | $5.28 | 2,752,637 |
| 2023-02-06 | $5.27 | $5.29 | $5.21 | $5.27 | $5.27 | 1,887,592 |
| 2023-02-03 | $5.42 | $5.45 | $5.38 | $5.39 | $5.39 | 1,061,930 |
| 2023-02-02 | $5.49 | $5.50 | $5.43 | $5.45 | $5.45 | 2,699,611 |
| 2023-02-01 | $5.42 | $5.50 | $5.38 | $5.48 | $5.48 | 1,388,913 |
| 2023-01-31 | $5.43 | $5.49 | $5.40 | $5.48 | $5.48 | 1,507,774 |
| 2023-01-30 | $5.46 | $5.49 | $5.42 | $5.43 | $5.43 | 1,386,793 |
| 2023-01-27 | $5.48 | $5.54 | $5.45 | $5.50 | $5.50 | 3,236,330 |
| 2023-01-26 | $5.46 | $5.49 | $5.43 | $5.49 | $5.49 | 1,775,888 |
| 2023-01-25 | $5.40 | $5.48 | $5.38 | $5.48 | $5.48 | 2,108,981 |
| 2023-01-24 | $5.40 | $5.45 | $5.38 | $5.43 | $5.43 | 2,676,355 |
| 2023-01-23 | $5.40 | $5.41 | $5.35 | $5.37 | $5.37 | 2,388,886 |
| 2023-01-20 | $5.34 | $5.40 | $5.33 | $5.40 | $5.40 | 879,330 |
| 2023-01-19 | $5.32 | $5.32 | $5.26 | $5.29 | $5.29 | 735,972 |
| 2023-01-18 | $5.44 | $5.46 | $5.34 | $5.34 | $5.34 | 989,062 |
| 2023-01-17 | $5.47 | $5.48 | $5.39 | $5.40 | $5.40 | 927,686 |
| 2023-01-13 | $5.49 | $5.54 | $5.46 | $5.53 | $5.53 | 1,170,877 |
| 2023-01-12 | $5.48 | $5.54 | $5.46 | $5.51 | $5.51 | 3,467,400 |
| 2023-01-11 | $5.24 | $5.25 | $5.21 | $5.25 | $5.25 | 846,320 |
| 2023-01-10 | $5.24 | $5.30 | $5.23 | $5.29 | $5.29 | 1,013,378 |
| 2023-01-09 | $5.22 | $5.26 | $5.19 | $5.19 | $5.19 | 834,802 |
| 2023-01-06 | $5.07 | $5.20 | $5.07 | $5.19 | $5.19 | 983,298 |
| 2023-01-05 | $5.05 | $5.07 | $5.00 | $5.02 | $5.02 | 873,511 |
| 2023-01-04 | $5.14 | $5.17 | $5.11 | $5.14 | $5.14 | 1,286,701 |
| 2023-01-03 | $5.08 | $5.11 | $5.03 | $5.05 | $5.05 | 1,757,499 |
| 2022-12-30 | $5.05 | $5.07 | $5.01 | $5.04 | $5.04 | 1,227,436 |
| 2022-12-29 | $5.06 | $5.12 | $5.06 | $5.09 | $5.09 | 1,041,835 |
| 2022-12-28 | $5.14 | $5.14 | $5.03 | $5.04 | $5.04 | 1,313,060 |
| 2022-12-27 | $5.15 | $5.17 | $5.12 | $5.14 | $5.14 | 1,556,220 |
| 2022-12-23 | $5.13 | $5.16 | $5.11 | $5.14 | $5.14 | 1,410,806 |
| 2022-12-22 | $5.10 | $5.12 | $5.01 | $5.08 | $5.08 | 1,538,246 |
| 2022-12-21 | $5.07 | $5.11 | $5.06 | $5.07 | $5.07 | 1,858,005 |
| 2022-12-20 | $4.93 | $5.03 | $4.92 | $4.98 | $4.98 | 1,597,792 |
| 2022-12-19 | $4.89 | $5.02 | $4.86 | $4.90 | $4.90 | 2,508,145 |
| 2022-12-16 | $4.78 | $4.81 | $4.76 | $4.78 | $4.78 | 1,662,719 |
| 2022-12-15 | $4.89 | $4.91 | $4.82 | $4.84 | $4.84 | 2,154,902 |
| 2022-12-14 | $4.97 | $4.99 | $4.91 | $4.93 | $4.93 | 2,067,156 |
| 2022-12-13 | $5.01 | $5.03 | $4.93 | $4.97 | $4.97 | 1,683,957 |
| 2022-12-12 | $4.88 | $4.90 | $4.86 | $4.90 | $4.90 | 1,460,769 |
| 2022-12-09 | $4.86 | $4.93 | $4.86 | $4.92 | $4.92 | 3,437,268 |
| 2022-12-08 | $4.84 | $4.84 | $4.77 | $4.78 | $4.78 | 943,874 |
| 2022-12-07 | $4.82 | $4.88 | $4.81 | $4.84 | $4.84 | 1,043,580 |
| 2022-12-06 | $4.88 | $4.91 | $4.82 | $4.85 | $4.85 | 1,236,145 |
| 2022-12-05 | $4.93 | $4.96 | $4.84 | $4.86 | $4.86 | 1,424,375 |
| 2022-12-02 | $4.88 | $4.95 | $4.88 | $4.94 | $4.94 | 3,125,266 |
| 2022-12-01 | $4.97 | $4.98 | $4.91 | $4.93 | $4.93 | 1,397,328 |
| 2022-11-30 | $4.85 | $4.89 | $4.75 | $4.87 | $4.87 | 1,698,445 |
| 2022-11-29 | $4.80 | $4.87 | $4.80 | $4.86 | $4.86 | 1,610,503 |
| 2022-11-28 | $4.85 | $4.86 | $4.76 | $4.76 | $4.76 | 1,114,571 |
| 2022-11-25 | $4.83 | $4.90 | $4.83 | $4.90 | $4.90 | 951,230 |
| 2022-11-23 | $4.88 | $4.90 | $4.82 | $4.84 | $4.84 | 1,165,941 |
| 2022-11-22 | $4.82 | $4.87 | $4.81 | $4.86 | $4.86 | 1,068,641 |
| 2022-11-21 | $4.78 | $4.81 | $4.75 | $4.79 | $4.79 | 1,175,374 |
| 2022-11-18 | $4.82 | $4.85 | $4.80 | $4.84 | $4.84 | 1,328,169 |
| 2022-11-17 | $4.74 | $4.83 | $4.74 | $4.82 | $4.82 | 1,135,768 |
| 2022-11-16 | $4.79 | $4.83 | $4.78 | $4.81 | $4.81 | 2,627,288 |
| 2022-11-15 | $4.82 | $4.83 | $4.68 | $4.72 | $4.72 | 1,999,340 |
| 2022-11-14 | $4.81 | $4.83 | $4.77 | $4.77 | $4.77 | 2,196,666 |
| 2022-11-11 | $4.77 | $4.90 | $4.74 | $4.88 | $4.88 | 5,741,389 |
| 2022-11-10 | $4.73 | $4.77 | $4.69 | $4.72 | $4.72 | 3,380,418 |
| 2022-11-09 | $4.71 | $4.75 | $4.61 | $4.64 | $4.64 | 6,204,838 |
| 2022-11-08 | $4.73 | $4.80 | $4.68 | $4.71 | $4.71 | 3,216,514 |
| 2022-11-07 | $4.73 | $4.74 | $4.66 | $4.71 | $4.71 | 2,685,656 |
| 2022-11-04 | $4.59 | $4.71 | $4.55 | $4.68 | $4.68 | 4,068,172 |
| 2022-11-03 | $4.49 | $4.53 | $4.42 | $4.47 | $4.47 | 4,796,011 |
| 2022-11-02 | $4.60 | $4.64 | $4.50 | $4.51 | $4.51 | 2,809,712 |
| 2022-11-01 | $4.67 | $4.68 | $4.59 | $4.59 | $4.59 | 3,364,140 |
| 2022-10-31 | $4.61 | $4.64 | $4.59 | $4.61 | $4.61 | 2,035,930 |
| 2022-10-28 | $4.56 | $4.61 | $4.54 | $4.60 | $4.60 | 2,721,883 |
| 2022-10-27 | $4.57 | $4.67 | $4.57 | $4.59 | $4.59 | 3,675,548 |
| 2022-10-26 | $4.40 | $4.42 | $4.32 | $4.32 | $4.32 | 3,306,128 |
| 2022-10-25 | $4.29 | $4.41 | $4.27 | $4.41 | $4.41 | 3,763,559 |
| 2022-10-24 | $4.26 | $4.31 | $4.24 | $4.27 | $4.27 | 3,264,892 |
| 2022-10-21 | $4.03 | $4.15 | $4.01 | $4.15 | $4.15 | 2,687,548 |
| 2022-10-20 | $4.15 | $4.20 | $4.08 | $4.09 | $4.09 | 2,680,102 |
| 2022-10-19 | $4.13 | $4.17 | $4.10 | $4.13 | $4.13 | 2,083,970 |
| 2022-10-18 | $4.21 | $4.21 | $4.12 | $4.17 | $4.17 | 2,661,108 |
| 2022-10-17 | $4.11 | $4.13 | $4.05 | $4.07 | $4.07 | 3,672,842 |
| 2022-10-14 | $4.06 | $4.11 | $3.96 | $3.98 | $3.98 | 3,863,282 |
| 2022-10-13 | $3.78 | $4.06 | $3.76 | $4.02 | $4.02 | 5,600,193 |
| 2022-10-12 | $3.79 | $3.84 | $3.76 | $3.77 | $3.77 | 4,540,690 |
| 2022-10-11 | $3.91 | $3.92 | $3.81 | $3.82 | $3.82 | 3,256,047 |
| 2022-10-10 | $4.11 | $4.14 | $4.05 | $4.09 | $4.09 | 2,449,333 |
| 2022-10-07 | $4.13 | $4.15 | $4.08 | $4.11 | $4.11 | 2,337,361 |
| 2022-10-06 | $4.21 | $4.23 | $4.15 | $4.17 | $4.17 | 1,590,918 |
| 2022-10-05 | $4.22 | $4.28 | $4.20 | $4.26 | $4.26 | 2,074,583 |
| 2022-10-04 | $4.20 | $4.33 | $4.20 | $4.32 | $4.32 | 3,250,390 |
| 2022-10-03 | $4.02 | $4.13 | $3.97 | $4.10 | $4.10 | 3,682,045 |
| 2022-09-30 | $3.98 | $4.04 | $3.94 | $3.96 | $3.96 | 3,071,573 |
| 2022-09-29 | $4.00 | $4.00 | $3.91 | $3.99 | $3.99 | 2,270,968 |
| 2022-09-28 | $3.98 | $4.12 | $3.96 | $4.10 | $4.10 | 2,787,554 |
| 2022-09-27 | $4.12 | $4.16 | $4.03 | $4.07 | $4.07 | 5,047,837 |
| 2022-09-26 | $4.13 | $4.19 | $4.07 | $4.09 | $4.09 | 4,062,547 |
| 2022-09-23 | $4.31 | $4.31 | $4.15 | $4.18 | $4.18 | 3,742,563 |
| 2022-09-22 | $4.58 | $4.59 | $4.48 | $4.49 | $4.49 | 2,408,366 |
| 2022-09-21 | $4.60 | $4.64 | $4.49 | $4.50 | $4.50 | 2,139,715 |
| 2022-09-20 | $4.67 | $4.67 | $4.58 | $4.62 | $4.62 | 1,523,786 |
| 2022-09-19 | $4.58 | $4.71 | $4.57 | $4.71 | $4.71 | 1,720,974 |
| 2022-09-16 | $4.64 | $4.66 | $4.60 | $4.65 | $4.65 | 2,432,270 |
| 2022-09-15 | $4.65 | $4.73 | $4.62 | $4.65 | $4.65 | 6,271,354 |
| 2022-09-14 | $4.65 | $4.69 | $4.60 | $4.61 | $4.61 | 1,701,642 |
| 2022-09-13 | $4.69 | $4.75 | $4.62 | $4.64 | $4.64 | 2,226,952 |
| 2022-09-12 | $4.75 | $4.81 | $4.74 | $4.75 | $4.75 | 1,572,749 |
| 2022-09-09 | $4.61 | $4.66 | $4.60 | $4.65 | $4.65 | 1,017,123 |
| 2022-09-08 | $4.40 | $4.54 | $4.39 | $4.51 | $4.51 | 2,327,740 |
| 2022-09-07 | $4.33 | $4.45 | $4.31 | $4.43 | $4.43 | 1,368,950 |
| 2022-09-06 | $4.44 | $4.46 | $4.37 | $4.40 | $4.40 | 1,896,996 |
| 2022-09-02 | $4.46 | $4.54 | $4.39 | $4.40 | $4.40 | 2,262,111 |
| 2022-09-01 | $4.41 | $4.41 | $4.33 | $4.40 | $4.40 | 1,664,999 |
| 2022-08-31 | $4.50 | $4.54 | $4.47 | $4.49 | $4.49 | 2,593,787 |
| 2022-08-30 | $4.54 | $4.54 | $4.45 | $4.47 | $4.47 | 2,260,113 |
| 2022-08-29 | $4.47 | $4.53 | $4.46 | $4.50 | $4.50 | 1,766,738 |
| 2022-08-26 | $4.60 | $4.62 | $4.45 | $4.47 | $4.47 | 2,685,204 |
| 2022-08-25 | $4.51 | $4.59 | $4.50 | $4.57 | $4.57 | 2,037,904 |
| 2022-08-24 | $4.50 | $4.58 | $4.50 | $4.55 | $4.55 | 1,907,329 |
| 2022-08-23 | $4.54 | $4.58 | $4.52 | $4.54 | $4.54 | 2,651,864 |
| 2022-08-22 | $4.65 | $4.66 | $4.59 | $4.61 | $4.50 | 2,466,429 |
| 2022-08-19 | $4.80 | $4.81 | $4.75 | $4.75 | $4.64 | 1,963,505 |
| 2022-08-18 | $4.88 | $4.90 | $4.86 | $4.88 | $4.76 | 1,761,746 |
| 2022-08-17 | $4.87 | $4.94 | $4.86 | $4.91 | $4.79 | 2,623,021 |
| 2022-08-16 | $4.92 | $5.05 | $4.92 | $5.01 | $4.89 | 3,390,329 |
| 2022-08-15 | $4.87 | $4.91 | $4.85 | $4.90 | $4.78 | 2,426,875 |
| 2022-08-12 | $5.07 | $5.08 | $5.02 | $5.07 | $4.95 | 2,005,649 |
| 2022-08-11 | $5.04 | $5.11 | $5.01 | $5.03 | $4.91 | 4,872,564 |
| 2022-08-10 | $4.57 | $4.64 | $4.57 | $4.64 | $4.53 | 2,426,230 |
| 2022-08-09 | $4.50 | $4.53 | $4.46 | $4.50 | $4.39 | 3,642,529 |
| 2022-08-08 | $4.49 | $4.53 | $4.48 | $4.48 | $4.37 | 3,529,546 |
| 2022-08-05 | $4.35 | $4.48 | $4.33 | $4.47 | $4.36 | 6,431,375 |
| 2022-08-04 | $4.44 | $4.46 | $3.90 | $4.24 | $4.14 | 13,539,221 |
| 2022-08-03 | $4.38 | $4.39 | $4.34 | $4.37 | $4.27 | 4,253,691 |
| 2022-08-02 | $4.37 | $4.38 | $4.29 | $4.29 | $4.19 | 3,404,205 |
| 2022-08-01 | $4.40 | $4.42 | $4.34 | $4.35 | $4.25 | 3,423,561 |
| 2022-07-29 | $4.36 | $4.42 | $4.36 | $4.40 | $4.30 | 2,234,977 |
| 2022-07-28 | $4.28 | $4.30 | $4.20 | $4.28 | $4.18 | 2,871,559 |
| 2022-07-27 | $4.20 | $4.29 | $4.20 | $4.29 | $4.19 | 2,883,323 |
| 2022-07-26 | $4.19 | $4.21 | $4.12 | $4.12 | $4.02 | 2,701,064 |
| 2022-07-25 | $4.21 | $4.27 | $4.20 | $4.24 | $4.14 | 3,062,550 |
| 2022-07-22 | $4.17 | $4.20 | $4.12 | $4.16 | $4.06 | 3,129,001 |
| 2022-07-21 | $4.18 | $4.22 | $4.13 | $4.20 | $4.10 | 3,658,853 |
| 2022-07-20 | $4.22 | $4.24 | $4.15 | $4.17 | $4.07 | 4,091,212 |
| 2022-07-19 | $4.18 | $4.28 | $4.18 | $4.23 | $4.13 | 3,530,240 |
| 2022-07-18 | $4.12 | $4.18 | $4.10 | $4.13 | $4.03 | 5,443,198 |
| 2022-07-15 | $3.98 | $4.05 | $3.96 | $4.02 | $3.93 | 2,962,380 |
| 2022-07-14 | $3.96 | $3.96 | $3.90 | $3.93 | $3.84 | 3,741,050 |
| 2022-07-13 | $4.06 | $4.10 | $4.00 | $4.07 | $3.97 | 4,100,555 |
| 2022-07-12 | $4.09 | $4.21 | $4.09 | $4.13 | $4.03 | 2,788,936 |
| 2022-07-11 | $4.18 | $4.21 | $4.15 | $4.16 | $4.06 | 2,520,029 |
| 2022-07-08 | $4.24 | $4.27 | $4.20 | $4.21 | $4.11 | 3,285,888 |
| 2022-07-07 | $4.11 | $4.17 | $4.11 | $4.13 | $4.03 | 2,790,254 |
| 2022-07-06 | $4.00 | $4.04 | $3.96 | $4.01 | $3.92 | 4,131,449 |
| 2022-07-05 | $4.07 | $4.09 | $3.99 | $4.07 | $3.97 | 5,867,145 |
| 2022-07-01 | $4.46 | $4.51 | $4.38 | $4.49 | $4.38 | 3,892,451 |
| 2022-06-30 | $4.30 | $4.41 | $4.27 | $4.38 | $4.28 | 3,486,029 |
| 2022-06-29 | $4.48 | $4.50 | $4.42 | $4.45 | $4.35 | 6,452,539 |
| 2022-06-28 | $4.61 | $4.67 | $4.51 | $4.54 | $4.43 | 6,183,550 |
| 2022-06-27 | $4.54 | $4.61 | $4.52 | $4.56 | $4.45 | 3,411,057 |
| 2022-06-24 | $4.39 | $4.55 | $4.39 | $4.53 | $4.42 | 3,891,055 |
| 2022-06-23 | $4.43 | $4.45 | $4.30 | $4.36 | $4.26 | 3,503,923 |
| 2022-06-22 | $4.57 | $4.66 | $4.56 | $4.60 | $4.49 | 2,771,702 |
| 2022-06-21 | $4.69 | $4.72 | $4.67 | $4.69 | $4.58 | 2,874,063 |
| 2022-06-17 | $4.58 | $4.61 | $4.51 | $4.57 | $4.46 | 7,207,247 |
| 2022-06-16 | $4.59 | $4.61 | $4.52 | $4.56 | $4.45 | 6,345,534 |
| 2022-06-15 | $4.71 | $4.78 | $4.64 | $4.74 | $4.63 | 9,238,953 |
| 2022-06-14 | $4.55 | $4.61 | $4.49 | $4.55 | $4.44 | 5,224,859 |
| 2022-06-13 | $4.60 | $4.63 | $4.51 | $4.52 | $4.41 | 7,030,613 |
| 2022-06-10 | $4.94 | $4.94 | $4.81 | $4.83 | $4.72 | 6,099,136 |
| 2022-06-09 | $5.22 | $5.22 | $5.11 | $5.11 | $4.99 | 3,770,902 |
| 2022-06-08 | $5.29 | $5.31 | $5.23 | $5.25 | $5.13 | 2,758,313 |
| 2022-06-07 | $5.32 | $5.36 | $5.27 | $5.34 | $5.21 | 3,356,219 |
| 2022-06-06 | $5.36 | $5.42 | $5.34 | $5.35 | $5.22 | 2,970,340 |
| 2022-06-03 | $5.22 | $5.28 | $5.22 | $5.24 | $5.12 | 3,784,320 |
| 2022-06-02 | $5.20 | $5.23 | $5.14 | $5.22 | $5.10 | 3,410,236 |
| 2022-06-01 | $5.36 | $5.37 | $5.22 | $5.28 | $5.06 | 3,974,789 |
| 2022-05-31 | $5.40 | $5.42 | $5.35 | $5.37 | $5.15 | 3,767,420 |
| 2022-05-27 | $5.45 | $5.52 | $5.44 | $5.49 | $5.26 | 4,286,543 |
| 2022-05-26 | $5.33 | $5.44 | $5.33 | $5.42 | $5.20 | 4,721,523 |
| 2022-05-25 | $5.27 | $5.37 | $5.27 | $5.34 | $5.12 | 3,235,574 |
| 2022-05-24 | $5.27 | $5.34 | $5.21 | $5.34 | $5.12 | 6,268,500 |
| 2022-05-23 | $5.23 | $5.34 | $5.23 | $5.32 | $5.10 | 4,834,613 |
| 2022-05-20 | $5.14 | $5.15 | $4.97 | $5.07 | $4.86 | 6,625,137 |
| 2022-05-19 | $5.02 | $5.08 | $4.99 | $5.04 | $4.83 | 8,531,246 |
| 2022-05-18 | $5.32 | $5.35 | $5.19 | $5.19 | $4.98 | 7,301,500 |
| 2022-05-17 | $5.31 | $5.40 | $5.30 | $5.40 | $5.18 | 4,908,484 |
| 2022-05-16 | $5.12 | $5.18 | $5.08 | $5.13 | $4.92 | 7,984,197 |
| 2022-05-13 | $5.12 | $5.22 | $5.12 | $5.22 | $5.00 | 6,845,361 |
| 2022-05-12 | $5.08 | $5.12 | $4.94 | $5.03 | $4.82 | 6,307,981 |
| 2022-05-11 | $5.10 | $5.17 | $4.94 | $4.94 | $4.74 | 7,218,675 |
| 2022-05-10 | $5.13 | $5.19 | $5.04 | $5.11 | $4.90 | 7,234,147 |
| 2022-05-09 | $5.07 | $5.09 | $4.98 | $5.01 | $4.80 | 7,038,057 |
| 2022-05-06 | $5.07 | $5.11 | $5.01 | $5.08 | $4.87 | 6,607,496 |
| 2022-05-05 | $5.16 | $5.17 | $5.02 | $5.06 | $4.85 | 6,217,813 |
| 2022-05-04 | $5.20 | $5.32 | $5.14 | $5.31 | $5.09 | 4,419,772 |
| 2022-05-03 | $5.21 | $5.26 | $5.19 | $5.21 | $5.00 | 4,741,423 |
| 2022-05-02 | $5.15 | $5.17 | $5.04 | $5.13 | $4.92 | 5,283,173 |
| 2022-04-29 | $5.23 | $5.28 | $5.13 | $5.14 | $4.93 | 5,092,812 |
| 2022-04-28 | $5.14 | $5.20 | $5.06 | $5.17 | $4.96 | 6,532,840 |
| 2022-04-27 | $5.20 | $5.28 | $5.18 | $5.24 | $5.02 | 6,123,709 |
| 2022-04-26 | $5.40 | $5.46 | $5.28 | $5.28 | $5.06 | 7,389,136 |
| 2022-04-25 | $5.56 | $5.56 | $5.35 | $5.51 | $5.28 | 5,925,042 |
| 2022-04-22 | $5.83 | $5.85 | $5.71 | $5.73 | $5.49 | 3,790,394 |
| 2022-04-21 | $5.84 | $5.87 | $5.71 | $5.73 | $5.49 | 5,586,350 |
| 2022-04-20 | $5.82 | $5.89 | $5.80 | $5.83 | $5.59 | 2,679,142 |
| 2022-04-19 | $5.68 | $5.72 | $5.66 | $5.71 | $5.47 | 2,215,284 |
| 2022-04-18 | $5.57 | $5.70 | $5.56 | $5.65 | $5.42 | 2,009,008 |
| 2022-04-14 | $5.62 | $5.67 | $5.60 | $5.62 | $5.39 | 2,216,304 |
| 2022-04-13 | $5.49 | $5.63 | $5.49 | $5.62 | $5.39 | 2,341,461 |
| 2022-04-12 | $5.52 | $5.58 | $5.47 | $5.48 | $5.25 | 2,051,400 |
| 2022-04-11 | $5.54 | $5.60 | $5.49 | $5.49 | $5.26 | 2,875,609 |
| 2022-04-08 | $5.45 | $5.51 | $5.44 | $5.48 | $5.25 | 2,500,023 |
| 2022-04-07 | $5.46 | $5.48 | $5.33 | $5.45 | $5.23 | 5,081,240 |
| 2022-04-06 | $5.38 | $5.43 | $5.33 | $5.40 | $5.18 | 4,068,310 |
| 2022-04-05 | $5.42 | $5.46 | $5.38 | $5.39 | $5.17 | 3,864,571 |
| 2022-04-04 | $5.42 | $5.43 | $5.38 | $5.40 | $5.18 | 3,288,866 |
| 2022-04-01 | $5.46 | $5.50 | $5.41 | $5.49 | $5.26 | 2,996,480 |
| 2022-03-31 | $5.36 | $5.39 | $5.29 | $5.29 | $5.07 | 2,354,284 |
| 2022-03-30 | $5.44 | $5.45 | $5.37 | $5.38 | $5.16 | 2,677,460 |
| 2022-03-29 | $5.45 | $5.47 | $5.35 | $5.41 | $5.19 | 4,291,583 |
| 2022-03-28 | $5.34 | $5.35 | $5.21 | $5.32 | $5.10 | 4,514,731 |
| 2022-03-25 | $5.16 | $5.24 | $5.16 | $5.23 | $5.01 | 2,313,932 |
| 2022-03-24 | $5.13 | $5.15 | $5.10 | $5.12 | $4.91 | 2,651,438 |
| 2022-03-23 | $5.22 | $5.25 | $5.11 | $5.15 | $4.94 | 4,217,957 |
| 2022-03-22 | $5.03 | $5.10 | $5.03 | $5.04 | $4.83 | 6,244,078 |
| 2022-03-21 | $4.83 | $4.87 | $4.79 | $4.81 | $4.61 | 3,410,041 |
| 2022-03-18 | $4.73 | $4.82 | $4.70 | $4.82 | $4.62 | 4,144,384 |
| 2022-03-17 | $4.74 | $4.83 | $4.72 | $4.81 | $4.61 | 3,984,762 |
| 2022-03-16 | $4.76 | $4.88 | $4.74 | $4.84 | $4.64 | 7,442,557 |
| 2022-03-15 | $4.56 | $4.59 | $4.50 | $4.57 | $4.38 | 4,661,501 |
| 2022-03-14 | $4.49 | $4.61 | $4.47 | $4.54 | $4.35 | 8,321,703 |
| 2022-03-11 | $4.44 | $4.48 | $4.28 | $4.28 | $4.10 | 2,956,969 |
| 2022-03-10 | $4.37 | $4.43 | $4.32 | $4.36 | $4.18 | 5,204,546 |
| 2022-03-09 | $4.43 | $4.50 | $4.39 | $4.42 | $4.24 | 5,989,154 |
| 2022-03-08 | $4.24 | $4.35 | $4.10 | $4.21 | $4.04 | 10,790,820 |
| 2022-03-07 | $4.25 | $4.27 | $3.99 | $3.99 | $3.83 | 11,020,645 |
| 2022-03-04 | $4.49 | $4.51 | $4.36 | $4.39 | $4.21 | 10,425,718 |
| 2022-03-03 | $4.85 | $4.86 | $4.75 | $4.79 | $4.59 | 9,628,324 |
| 2022-03-02 | $4.79 | $4.89 | $4.76 | $4.85 | $4.65 | 7,857,042 |
| 2022-03-01 | $4.86 | $4.87 | $4.65 | $4.68 | $4.49 | 10,109,041 |
| 2022-02-28 | $4.87 | $5.02 | $4.86 | $4.97 | $4.77 | 9,582,197 |
| 2022-02-25 | $5.05 | $5.19 | $5.05 | $5.17 | $4.96 | 9,745,889 |
| 2022-02-24 | $4.90 | $4.99 | $4.83 | $4.98 | $4.77 | 9,758,768 |
| 2022-02-23 | $5.33 | $5.38 | $5.21 | $5.23 | $5.01 | 4,381,474 |
| 2022-02-22 | $5.31 | $5.38 | $5.21 | $5.26 | $5.04 | 5,333,221 |
| 2022-02-18 | $5.44 | $5.47 | $5.40 | $5.41 | $5.19 | 3,221,803 |
| 2022-02-17 | $5.54 | $5.57 | $5.45 | $5.47 | $5.24 | 4,012,591 |
| 2022-02-16 | $5.52 | $5.62 | $5.52 | $5.60 | $5.37 | 3,416,057 |
| 2022-02-15 | $5.49 | $5.56 | $5.47 | $5.54 | $5.31 | 4,256,412 |
| 2022-02-14 | $5.49 | $5.49 | $5.39 | $5.45 | $5.23 | 5,932,542 |
| 2022-02-11 | $5.61 | $5.73 | $5.58 | $5.59 | $5.36 | 4,975,333 |
| 2022-02-10 | $5.72 | $5.81 | $5.68 | $5.69 | $5.46 | 6,070,467 |
| 2022-02-09 | $5.72 | $5.79 | $5.67 | $5.70 | $5.47 | 8,569,266 |
| 2022-02-08 | $6.14 | $6.22 | $6.11 | $6.20 | $5.94 | 4,087,544 |
| 2022-02-07 | $6.07 | $6.16 | $6.05 | $6.13 | $5.88 | 2,544,552 |
| 2022-02-04 | $5.95 | $6.10 | $5.93 | $6.07 | $5.82 | 3,567,471 |
| 2022-02-03 | $5.98 | $6.02 | $5.92 | $5.92 | $5.68 | 3,741,454 |
| 2022-02-02 | $5.96 | $6.00 | $5.91 | $5.99 | $5.74 | 3,109,027 |
| 2022-02-01 | $5.71 | $5.82 | $5.71 | $5.80 | $5.56 | 3,750,146 |
| 2022-01-31 | $5.62 | $5.68 | $5.59 | $5.67 | $5.44 | 3,285,466 |
| 2022-01-28 | $5.62 | $5.65 | $5.54 | $5.64 | $5.41 | 4,982,357 |
| 2022-01-27 | $5.69 | $5.77 | $5.56 | $5.59 | $5.36 | 6,184,512 |
| 2022-01-26 | $5.71 | $5.73 | $5.62 | $5.67 | $5.44 | 5,413,679 |
| 2022-01-25 | $5.56 | $5.68 | $5.46 | $5.64 | $5.41 | 5,918,669 |
| 2022-01-24 | $5.47 | $5.58 | $5.41 | $5.58 | $5.35 | 7,372,926 |
| 2022-01-21 | $5.59 | $5.64 | $5.55 | $5.59 | $5.36 | 6,467,318 |
| 2022-01-20 | $5.68 | $5.73 | $5.61 | $5.61 | $5.38 | 3,077,807 |
| 2022-01-19 | $5.72 | $5.74 | $5.60 | $5.61 | $5.38 | 4,963,347 |
| 2022-01-18 | $5.77 | $5.82 | $5.72 | $5.81 | $5.57 | 5,271,928 |
| 2022-01-14 | $5.78 | $5.86 | $5.77 | $5.85 | $5.61 | 6,440,169 |
| 2022-01-13 | $5.84 | $5.87 | $5.82 | $5.83 | $5.59 | 3,002,245 |
| 2022-01-12 | $5.75 | $5.81 | $5.73 | $5.80 | $5.56 | 6,196,482 |
| 2022-01-11 | $5.53 | $5.65 | $5.51 | $5.65 | $5.42 | 5,420,748 |
| 2022-01-10 | $5.51 | $5.56 | $5.50 | $5.53 | $5.30 | 6,643,977 |
| 2022-01-07 | $5.32 | $5.56 | $5.32 | $5.55 | $5.32 | 10,758,113 |
| 2022-01-06 | $5.18 | $5.28 | $5.13 | $5.27 | $5.05 | 8,049,066 |
| 2022-01-05 | $5.20 | $5.22 | $5.12 | $5.12 | $4.91 | 2,186,446 |
| 2022-01-04 | $5.13 | $5.18 | $5.12 | $5.13 | $4.92 | 1,737,646 |
| 2022-01-03 | $4.98 | $5.01 | $4.97 | $5.00 | $4.79 | 1,751,672 |
| 2021-12-31 | $4.92 | $4.95 | $4.91 | $4.94 | $4.74 | 723,734 |
| 2021-12-30 | $4.97 | $4.98 | $4.92 | $4.93 | $4.73 | 1,309,211 |
| 2021-12-29 | $4.97 | $4.99 | $4.96 | $4.98 | $4.77 | 1,099,459 |
| 2021-12-28 | $4.99 | $5.03 | $4.99 | $5.01 | $4.80 | 1,956,712 |
| 2021-12-27 | $5.00 | $5.01 | $4.95 | $4.99 | $4.78 | 1,522,647 |
| 2021-12-23 | $4.89 | $4.94 | $4.88 | $4.93 | $4.73 | 1,800,291 |
| 2021-12-22 | $4.67 | $4.73 | $4.66 | $4.72 | $4.53 | 1,345,070 |
| 2021-12-21 | $4.62 | $4.69 | $4.62 | $4.68 | $4.49 | 1,865,425 |
| 2021-12-20 | $4.56 | $4.57 | $4.50 | $4.54 | $4.35 | 3,448,167 |
| 2021-12-17 | $4.68 | $4.69 | $4.61 | $4.62 | $4.43 | 1,657,227 |
| 2021-12-16 | $4.74 | $4.76 | $4.69 | $4.69 | $4.50 | 2,013,656 |
| 2021-12-15 | $4.62 | $4.63 | $4.56 | $4.62 | $4.43 | 2,902,608 |
| 2021-12-14 | $4.50 | $4.59 | $4.50 | $4.55 | $4.36 | 1,912,963 |
| 2021-12-13 | $4.52 | $4.54 | $4.49 | $4.50 | $4.31 | 3,102,699 |
| 2021-12-10 | $4.55 | $4.56 | $4.52 | $4.56 | $4.37 | 2,671,248 |
| 2021-12-09 | $4.56 | $4.57 | $4.53 | $4.56 | $4.37 | 1,180,847 |
| 2021-12-08 | $4.62 | $4.64 | $4.59 | $4.60 | $4.41 | 2,715,719 |
| 2021-12-07 | $4.62 | $4.65 | $4.60 | $4.62 | $4.43 | 1,542,838 |
| 2021-12-06 | $4.54 | $4.60 | $4.53 | $4.56 | $4.37 | 2,022,728 |
| 2021-12-03 | $4.49 | $4.51 | $4.46 | $4.48 | $4.30 | 3,651,927 |
| 2021-12-02 | $4.53 | $4.62 | $4.51 | $4.60 | $4.41 | 2,335,716 |
| 2021-12-01 | $4.58 | $4.59 | $4.42 | $4.42 | $4.24 | 2,740,391 |
| 2021-11-30 | $4.40 | $4.42 | $4.36 | $4.40 | $4.22 | 5,116,999 |
| 2021-11-29 | $4.50 | $4.52 | $4.41 | $4.46 | $4.28 | 3,018,101 |
| 2021-11-26 | $4.39 | $4.47 | $4.34 | $4.47 | $4.29 | 3,477,701 |
| 2021-11-24 | $4.83 | $4.87 | $4.81 | $4.82 | $4.62 | 1,556,632 |
| 2021-11-23 | $4.73 | $4.78 | $4.72 | $4.78 | $4.58 | 1,359,554 |
| 2021-11-22 | $4.74 | $4.79 | $4.71 | $4.73 | $4.54 | 2,052,487 |
| 2021-11-19 | $4.78 | $4.78 | $4.71 | $4.75 | $4.55 | 2,229,064 |
| 2021-11-18 | $4.93 | $4.95 | $4.91 | $4.92 | $4.72 | 1,251,660 |
| 2021-11-17 | $4.93 | $4.95 | $4.91 | $4.91 | $4.71 | 1,845,699 |
| 2021-11-16 | $4.94 | $4.96 | $4.91 | $4.91 | $4.71 | 1,329,898 |
| 2021-11-15 | $4.88 | $4.93 | $4.85 | $4.91 | $4.71 | 1,368,108 |
| 2021-11-12 | $4.88 | $4.90 | $4.86 | $4.89 | $4.69 | 1,300,331 |
| 2021-11-11 | $4.87 | $4.91 | $4.86 | $4.87 | $4.67 | 1,574,711 |
| 2021-11-10 | $4.93 | $4.96 | $4.85 | $4.85 | $4.65 | 2,084,740 |
| 2021-11-09 | $4.94 | $4.94 | $4.88 | $4.89 | $4.69 | 1,269,708 |
| 2021-11-08 | $4.98 | $5.02 | $4.95 | $4.95 | $4.75 | 1,218,432 |
| 2021-11-05 | $5.00 | $5.03 | $4.94 | $4.99 | $4.78 | 2,214,324 |
| 2021-11-04 | $5.07 | $5.07 | $4.88 | $4.93 | $4.73 | 2,632,396 |
| 2021-11-03 | $4.98 | $5.12 | $4.98 | $5.06 | $4.85 | 2,131,192 |
| 2021-11-02 | $4.99 | $5.04 | $4.97 | $5.04 | $4.83 | 1,479,788 |
| 2021-11-01 | $5.06 | $5.08 | $5.04 | $5.08 | $4.87 | 1,101,238 |
| 2021-10-29 | $5.06 | $5.08 | $5.00 | $5.05 | $4.84 | 1,838,155 |
| 2021-10-28 | $5.09 | $5.11 | $5.07 | $5.10 | $4.89 | 1,289,746 |
| 2021-10-27 | $5.16 | $5.20 | $5.10 | $5.10 | $4.89 | 1,992,702 |
| 2021-10-26 | $5.26 | $5.29 | $5.21 | $5.22 | $5.00 | 882,786 |
| 2021-10-25 | $5.24 | $5.24 | $5.21 | $5.22 | $5.00 | 992,216 |
| 2021-10-22 | $5.18 | $5.25 | $5.15 | $5.25 | $5.03 | 1,212,107 |
| 2021-10-21 | $5.18 | $5.20 | $5.14 | $5.16 | $4.95 | 1,021,816 |
| 2021-10-20 | $5.14 | $5.20 | $5.13 | $5.17 | $4.96 | 1,874,285 |
| 2021-10-19 | $5.15 | $5.18 | $5.15 | $5.18 | $4.97 | 976,671 |
| 2021-10-18 | $5.12 | $5.15 | $5.10 | $5.12 | $4.91 | 1,133,483 |
| 2021-10-15 | $5.16 | $5.19 | $5.13 | $5.18 | $4.97 | 1,185,335 |
| 2021-10-14 | $5.13 | $5.15 | $5.11 | $5.12 | $4.91 | 947,282 |
| 2021-10-13 | $5.14 | $5.15 | $5.06 | $5.10 | $4.89 | 2,026,523 |
| 2021-10-12 | $5.22 | $5.25 | $5.18 | $5.23 | $5.01 | 1,142,815 |
| 2021-10-11 | $5.26 | $5.29 | $5.20 | $5.21 | $5.00 | 1,189,687 |
| 2021-10-08 | $5.22 | $5.26 | $5.21 | $5.24 | $5.02 | 1,406,984 |
| 2021-10-07 | $5.20 | $5.24 | $5.17 | $5.18 | $4.97 | 1,626,994 |
| 2021-10-06 | $5.08 | $5.16 | $5.05 | $5.14 | $4.93 | 3,040,463 |
| 2021-10-05 | $5.08 | $5.19 | $5.07 | $5.18 | $4.97 | 3,479,628 |
| 2021-10-04 | $5.05 | $5.11 | $5.03 | $5.04 | $4.83 | 1,594,239 |
| 2021-10-01 | $5.05 | $5.09 | $4.98 | $5.07 | $4.86 | 1,755,845 |
| 2021-09-30 | $5.11 | $5.14 | $5.07 | $5.09 | $4.88 | 2,232,746 |
| 2021-09-29 | $5.11 | $5.12 | $5.07 | $5.09 | $4.88 | 1,516,635 |
| 2021-09-28 | $5.08 | $5.11 | $4.99 | $5.00 | $4.79 | 3,075,313 |
| 2021-09-27 | $4.95 | $5.01 | $4.95 | $5.00 | $4.79 | 1,392,638 |
| 2021-09-24 | $4.83 | $4.89 | $4.83 | $4.86 | $4.66 | 1,015,191 |
| 2021-09-23 | $4.72 | $4.79 | $4.72 | $4.77 | $4.57 | 1,669,218 |
| 2021-09-22 | $4.69 | $4.76 | $4.69 | $4.73 | $4.54 | 1,379,846 |
| 2021-09-21 | $4.70 | $4.73 | $4.65 | $4.67 | $4.48 | 1,338,288 |
| 2021-09-20 | $4.70 | $4.72 | $4.66 | $4.71 | $4.52 | 2,411,685 |
| 2021-09-17 | $4.92 | $4.95 | $4.84 | $4.85 | $4.65 | 1,375,464 |
| 2021-09-16 | $4.93 | $4.94 | $4.88 | $4.90 | $4.70 | 758,155 |
| 2021-09-15 | $4.89 | $4.93 | $4.88 | $4.92 | $4.72 | 1,123,623 |
| 2021-09-14 | $4.98 | $4.99 | $4.87 | $4.88 | $4.68 | 1,196,764 |
| 2021-09-13 | $4.91 | $4.97 | $4.88 | $4.96 | $4.76 | 1,233,719 |
| 2021-09-10 | $4.87 | $4.88 | $4.82 | $4.82 | $4.62 | 935,045 |
| 2021-09-09 | $4.85 | $4.88 | $4.83 | $4.84 | $4.64 | 893,430 |
| 2021-09-08 | $4.87 | $4.90 | $4.83 | $4.85 | $4.65 | 1,104,132 |
| 2021-09-07 | $4.90 | $4.93 | $4.88 | $4.89 | $4.69 | 961,525 |
| 2021-09-03 | $4.92 | $4.93 | $4.90 | $4.92 | $4.72 | 1,008,068 |
| 2021-09-02 | $4.92 | $4.96 | $4.91 | $4.94 | $4.74 | 831,692 |
| 2021-09-01 | $4.92 | $4.94 | $4.89 | $4.90 | $4.70 | 1,109,656 |
| 2021-08-31 | $4.89 | $4.93 | $4.88 | $4.90 | $4.70 | 1,331,741 |
| 2021-08-30 | $4.93 | $4.93 | $4.89 | $4.90 | $4.70 | 961,797 |
| 2021-08-27 | $4.90 | $4.96 | $4.89 | $4.95 | $4.75 | 715,380 |
| 2021-08-26 | $4.97 | $4.98 | $4.90 | $4.90 | $4.70 | 1,332,714 |
| 2021-08-25 | $5.02 | $5.05 | $4.99 | $5.05 | $4.75 | 1,148,769 |
| 2021-08-24 | $4.94 | $4.98 | $4.94 | $4.98 | $4.69 | 644,932 |
| 2021-08-23 | $4.93 | $4.95 | $4.92 | $4.93 | $4.64 | 1,190,373 |
| 2021-08-20 | $4.82 | $4.89 | $4.82 | $4.89 | $4.60 | 1,541,806 |
| 2021-08-19 | $4.82 | $4.86 | $4.80 | $4.84 | $4.55 | 2,240,956 |
| 2021-08-18 | $4.91 | $4.98 | $4.90 | $4.93 | $4.64 | 2,030,037 |
| 2021-08-17 | $4.92 | $4.96 | $4.84 | $4.87 | $4.58 | 2,412,024 |
| 2021-08-16 | $4.97 | $5.00 | $4.94 | $5.00 | $4.70 | 3,176,066 |
| 2021-08-13 | $4.97 | $4.99 | $4.92 | $4.95 | $4.66 | 3,083,972 |
| 2021-08-12 | $4.92 | $4.97 | $4.85 | $4.87 | $4.58 | 2,841,152 |
| 2021-08-11 | $4.50 | $4.57 | $4.49 | $4.56 | $4.29 | 1,465,169 |
| 2021-08-10 | $4.42 | $4.48 | $4.41 | $4.47 | $4.21 | 1,308,112 |
| 2021-08-09 | $4.41 | $4.44 | $4.39 | $4.42 | $4.16 | 1,495,770 |
| 2021-08-06 | $4.36 | $4.39 | $4.35 | $4.39 | $4.13 | 1,469,083 |
| 2021-08-05 | $4.29 | $4.33 | $4.29 | $4.31 | $4.05 | 939,723 |
| 2021-08-04 | $4.26 | $4.29 | $4.24 | $4.26 | $4.01 | 1,005,952 |
| 2021-08-03 | $4.27 | $4.31 | $4.21 | $4.31 | $4.05 | 2,124,869 |
| 2021-08-02 | $4.27 | $4.32 | $4.21 | $4.22 | $3.97 | 1,612,242 |
| 2021-07-30 | $4.23 | $4.27 | $4.20 | $4.21 | $3.96 | 1,078,715 |
| 2021-07-29 | $4.29 | $4.30 | $4.26 | $4.27 | $4.02 | 1,164,961 |
| 2021-07-28 | $4.22 | $4.26 | $4.17 | $4.24 | $3.99 | 1,663,666 |
| 2021-07-27 | $4.16 | $4.21 | $4.15 | $4.19 | $3.94 | 1,181,332 |
| 2021-07-26 | $4.22 | $4.27 | $4.20 | $4.25 | $4.00 | 1,437,444 |
| 2021-07-23 | $4.17 | $4.20 | $4.13 | $4.14 | $3.89 | 1,077,339 |
| 2021-07-22 | $4.17 | $4.18 | $4.09 | $4.10 | $3.86 | 1,388,858 |
| 2021-07-21 | $4.08 | $4.17 | $4.08 | $4.15 | $3.90 | 1,701,609 |
| 2021-07-20 | $3.92 | $4.03 | $3.90 | $4.01 | $3.77 | 2,468,416 |
| 2021-07-19 | $3.96 | $3.98 | $3.89 | $3.93 | $3.70 | 3,433,419 |
| 2021-07-16 | $4.14 | $4.14 | $4.04 | $4.05 | $3.81 | 1,260,075 |
| 2021-07-15 | $4.11 | $4.16 | $4.10 | $4.13 | $3.89 | 1,118,420 |
| 2021-07-14 | $4.16 | $4.20 | $4.14 | $4.16 | $3.91 | 1,780,261 |
| 2021-07-13 | $4.17 | $4.17 | $4.11 | $4.12 | $3.88 | 2,242,654 |
| 2021-07-12 | $4.12 | $4.20 | $4.12 | $4.17 | $3.92 | 1,355,716 |
| 2021-07-09 | $4.15 | $4.20 | $4.12 | $4.20 | $3.95 | 1,899,872 |
| 2021-07-08 | $4.02 | $4.05 | $3.98 | $3.99 | $3.75 | 3,190,615 |
| 2021-07-07 | $4.02 | $4.06 | $4.00 | $4.02 | $3.78 | 2,480,951 |
| 2021-07-06 | $4.11 | $4.11 | $4.02 | $4.04 | $3.80 | 1,808,980 |
| 2021-07-02 | $4.14 | $4.15 | $4.10 | $4.13 | $3.89 | 809,790 |
| 2021-07-01 | $4.16 | $4.17 | $4.13 | $4.15 | $3.90 | 2,505,948 |
| 2021-06-30 | $4.09 | $4.13 | $4.08 | $4.13 | $3.89 | 1,538,428 |
| 2021-06-29 | $4.15 | $4.16 | $4.09 | $4.10 | $3.86 | 1,334,517 |
| 2021-06-28 | $4.21 | $4.21 | $4.12 | $4.14 | $3.89 | 1,339,585 |
| 2021-06-25 | $4.22 | $4.27 | $4.20 | $4.25 | $4.00 | 1,922,426 |
| 2021-06-24 | $4.18 | $4.23 | $4.18 | $4.23 | $3.98 | 1,352,341 |
| 2021-06-23 | $4.17 | $4.18 | $4.13 | $4.15 | $3.90 | 1,246,537 |
| 2021-06-22 | $4.18 | $4.19 | $4.15 | $4.18 | $3.93 | 1,539,404 |
| 2021-06-21 | $4.22 | $4.26 | $4.22 | $4.26 | $4.01 | 886,972 |
| 2021-06-18 | $4.23 | $4.26 | $4.16 | $4.16 | $3.91 | 3,304,422 |
| 2021-06-17 | $4.56 | $4.57 | $4.39 | $4.39 | $4.13 | 3,800,113 |
| 2021-06-16 | $4.49 | $4.50 | $4.44 | $4.49 | $4.22 | 2,136,914 |
| 2021-06-15 | $4.49 | $4.52 | $4.48 | $4.52 | $4.25 | 1,484,766 |
| 2021-06-14 | $4.51 | $4.53 | $4.48 | $4.48 | $4.21 | 1,147,155 |
| 2021-06-11 | $4.52 | $4.54 | $4.51 | $4.53 | $4.26 | 1,533,953 |
| 2021-06-10 | $4.58 | $4.59 | $4.45 | $4.45 | $4.19 | 1,335,445 |
| 2021-06-09 | $4.52 | $4.53 | $4.49 | $4.51 | $4.24 | 2,091,172 |
| 2021-06-08 | $4.55 | $4.58 | $4.53 | $4.56 | $4.29 | 890,024 |
| 2021-06-07 | $4.62 | $4.63 | $4.59 | $4.59 | $4.32 | 1,270,427 |
| 2021-06-04 | $4.72 | $4.73 | $4.64 | $4.70 | $4.35 | 3,645,689 |
| 2021-06-03 | $4.74 | $4.75 | $4.71 | $4.72 | $4.37 | 1,796,818 |
| 2021-06-02 | $4.77 | $4.77 | $4.73 | $4.74 | $4.39 | 1,621,156 |
| 2021-06-01 | $4.74 | $4.76 | $4.71 | $4.71 | $4.36 | 1,132,693 |
| 2021-05-28 | $4.71 | $4.73 | $4.67 | $4.72 | $4.37 | 1,419,290 |
| 2021-05-27 | $4.69 | $4.73 | $4.66 | $4.73 | $4.38 | 2,001,836 |
| 2021-05-26 | $4.60 | $4.64 | $4.57 | $4.63 | $4.29 | 867,621 |
| 2021-05-25 | $4.72 | $4.74 | $4.62 | $4.63 | $4.29 | 3,086,941 |
| 2021-05-24 | $4.69 | $4.71 | $4.67 | $4.71 | $4.36 | 891,018 |
| 2021-05-21 | $4.70 | $4.73 | $4.66 | $4.73 | $4.38 | 1,222,281 |
| 2021-05-20 | $4.71 | $4.73 | $4.66 | $4.70 | $4.35 | 1,680,566 |
| 2021-05-19 | $4.73 | $4.78 | $4.66 | $4.74 | $4.39 | 2,480,109 |
| 2021-05-18 | $4.87 | $4.89 | $4.83 | $4.83 | $4.47 | 1,318,115 |
| 2021-05-17 | $4.83 | $4.87 | $4.81 | $4.84 | $4.48 | 2,441,896 |
| 2021-05-14 | $4.86 | $4.91 | $4.85 | $4.89 | $4.53 | 1,269,848 |
| 2021-05-13 | $4.82 | $4.87 | $4.78 | $4.85 | $4.49 | 2,992,997 |
| 2021-05-12 | $4.97 | $5.08 | $4.94 | $4.96 | $4.59 | 4,424,877 |
| 2021-05-11 | $4.69 | $4.75 | $4.67 | $4.70 | $4.35 | 2,290,134 |
| 2021-05-10 | $4.78 | $4.82 | $4.73 | $4.74 | $4.39 | 1,868,959 |
| 2021-05-07 | $4.71 | $4.82 | $4.71 | $4.80 | $4.45 | 2,006,705 |
| 2021-05-06 | $4.66 | $4.69 | $4.61 | $4.69 | $4.34 | 1,835,845 |
| 2021-05-05 | $4.61 | $4.70 | $4.60 | $4.67 | $4.32 | 2,073,600 |
| 2021-05-04 | $4.61 | $4.64 | $4.53 | $4.56 | $4.22 | 1,817,473 |
| 2021-05-03 | $4.66 | $4.68 | $4.63 | $4.65 | $4.31 | 1,125,995 |
| 2021-04-30 | $4.64 | $4.65 | $4.58 | $4.59 | $4.25 | 1,559,244 |
| 2021-04-29 | $4.70 | $4.71 | $4.64 | $4.69 | $4.34 | 1,377,674 |
| 2021-04-28 | $4.62 | $4.65 | $4.61 | $4.65 | $4.31 | 951,568 |
| 2021-04-27 | $4.57 | $4.60 | $4.55 | $4.59 | $4.25 | 1,088,363 |
| 2021-04-26 | $4.59 | $4.64 | $4.57 | $4.59 | $4.25 | 1,943,146 |
| 2021-04-23 | $4.44 | $4.53 | $4.42 | $4.51 | $4.18 | 1,693,049 |
| 2021-04-22 | $4.45 | $4.47 | $4.39 | $4.41 | $4.08 | 1,949,341 |
| 2021-04-21 | $4.45 | $4.54 | $4.43 | $4.54 | $4.20 | 1,490,698 |
| 2021-04-20 | $4.57 | $4.58 | $4.46 | $4.48 | $4.15 | 2,930,837 |
| 2021-04-19 | $4.64 | $4.67 | $4.62 | $4.63 | $4.29 | 2,542,274 |
| 2021-04-16 | $4.59 | $4.63 | $4.58 | $4.62 | $4.28 | 759,505 |
| 2021-04-15 | $4.62 | $4.62 | $4.56 | $4.59 | $4.25 | 1,283,260 |
| 2021-04-14 | $4.62 | $4.69 | $4.62 | $4.66 | $4.32 | 1,559,522 |
| 2021-04-13 | $4.64 | $4.64 | $4.60 | $4.61 | $4.27 | 1,427,701 |
| 2021-04-12 | $4.72 | $4.74 | $4.68 | $4.71 | $4.36 | 1,013,942 |
| 2021-04-09 | $4.72 | $4.73 | $4.68 | $4.70 | $4.35 | 991,443 |
| 2021-04-08 | $4.73 | $4.74 | $4.68 | $4.73 | $4.38 | 1,119,432 |
| 2021-04-07 | $4.84 | $4.86 | $4.78 | $4.82 | $4.46 | 1,121,654 |
| 2021-04-06 | $4.86 | $4.89 | $4.79 | $4.81 | $4.45 | 1,481,407 |
| 2021-04-05 | $4.83 | $4.87 | $4.80 | $4.82 | $4.46 | 924,882 |
| 2021-04-01 | $4.76 | $4.79 | $4.72 | $4.78 | $4.43 | 1,250,173 |
| 2021-03-31 | $4.78 | $4.79 | $4.71 | $4.73 | $4.38 | 2,252,036 |
| 2021-03-30 | $4.77 | $4.85 | $4.77 | $4.82 | $4.46 | 1,890,240 |
| 2021-03-29 | $4.71 | $4.76 | $4.67 | $4.68 | $4.33 | 2,776,614 |
| 2021-03-26 | $4.72 | $4.77 | $4.65 | $4.70 | $4.35 | 1,882,102 |
| 2021-03-25 | $4.57 | $4.74 | $4.55 | $4.73 | $4.38 | 4,200,214 |
| 2021-03-24 | $4.51 | $4.62 | $4.51 | $4.56 | $4.22 | 2,824,671 |
| 2021-03-23 | $4.57 | $4.60 | $4.49 | $4.50 | $4.17 | 2,495,568 |
| 2021-03-22 | $4.75 | $4.75 | $4.68 | $4.68 | $4.33 | 1,697,259 |
| 2021-03-19 | $4.86 | $4.89 | $4.76 | $4.83 | $4.47 | 4,709,952 |
| 2021-03-18 | $4.86 | $4.97 | $4.85 | $4.86 | $4.50 | 2,932,455 |
| 2021-03-17 | $4.82 | $4.88 | $4.81 | $4.87 | $4.51 | 2,665,471 |
| 2021-03-16 | $4.91 | $4.92 | $4.81 | $4.86 | $4.50 | 1,973,179 |
| 2021-03-15 | $4.91 | $4.93 | $4.85 | $4.93 | $4.57 | 1,897,425 |
| 2021-03-12 | $4.96 | $5.01 | $4.96 | $4.99 | $4.62 | 1,672,766 |
| 2021-03-11 | $4.93 | $4.97 | $4.89 | $4.94 | $4.57 | 2,006,631 |
| 2021-03-10 | $5.04 | $5.08 | $5.00 | $5.06 | $4.69 | 2,769,433 |
| 2021-03-09 | $5.00 | $5.11 | $4.97 | $5.04 | $4.67 | 4,096,623 |
| 2021-03-08 | $4.98 | $5.09 | $4.97 | $5.03 | $4.66 | 4,151,967 |
| 2021-03-05 | $4.94 | $4.94 | $4.79 | $4.90 | $4.54 | 3,660,998 |
| 2021-03-04 | $4.95 | $4.98 | $4.82 | $4.91 | $4.55 | 3,871,918 |
| 2021-03-03 | $4.96 | $5.04 | $4.96 | $5.01 | $4.64 | 2,667,696 |
| 2021-03-02 | $4.85 | $4.89 | $4.83 | $4.84 | $4.48 | 2,054,897 |
| 2021-03-01 | $4.83 | $4.90 | $4.83 | $4.86 | $4.50 | 1,585,477 |
| 2021-02-26 | $4.76 | $4.79 | $4.72 | $4.73 | $4.38 | 2,238,329 |
| 2021-02-25 | $4.93 | $4.94 | $4.77 | $4.79 | $4.44 | 2,967,585 |
| 2021-02-24 | $4.85 | $4.93 | $4.84 | $4.93 | $4.57 | 2,072,163 |
| 2021-02-23 | $4.84 | $4.86 | $4.78 | $4.85 | $4.49 | 1,945,366 |
| 2021-02-22 | $4.81 | $4.91 | $4.81 | $4.89 | $4.53 | 2,626,737 |
| 2021-02-19 | $4.70 | $4.75 | $4.69 | $4.73 | $4.38 | 1,508,853 |
| 2021-02-18 | $4.58 | $4.59 | $4.51 | $4.55 | $4.21 | 2,110,779 |
| 2021-02-17 | $4.63 | $4.63 | $4.59 | $4.63 | $4.29 | 1,433,291 |
| 2021-02-16 | $4.57 | $4.65 | $4.56 | $4.64 | $4.30 | 1,473,988 |
| 2021-02-12 | $4.44 | $4.51 | $4.44 | $4.49 | $4.16 | 1,656,069 |
| 2021-02-11 | $4.57 | $4.62 | $4.46 | $4.56 | $4.22 | 3,510,253 |
| 2021-02-10 | $4.38 | $4.40 | $4.35 | $4.36 | $4.04 | 1,431,348 |
| 2021-02-09 | $4.37 | $4.43 | $4.35 | $4.39 | $4.07 | 2,068,783 |
| 2021-02-08 | $4.35 | $4.38 | $4.31 | $4.32 | $4.00 | 1,099,154 |
| 2021-02-05 | $4.32 | $4.34 | $4.27 | $4.31 | $3.99 | 1,905,691 |
| 2021-02-04 | $4.24 | $4.30 | $4.24 | $4.27 | $3.95 | 7,342,000 |
| 2021-02-03 | $4.20 | $4.23 | $4.16 | $4.16 | $3.85 | 6,477,759 |
| 2021-02-02 | $4.16 | $4.20 | $4.15 | $4.16 | $3.85 | 1,672,386 |
| 2021-02-01 | $4.13 | $4.14 | $4.09 | $4.13 | $3.82 | 1,376,980 |
| 2021-01-29 | $4.12 | $4.13 | $4.01 | $4.09 | $3.79 | 3,558,602 |
| 2021-01-28 | $4.13 | $4.19 | $4.12 | $4.16 | $3.85 | 2,292,588 |
| 2021-01-27 | $4.14 | $4.14 | $4.03 | $4.03 | $3.73 | 4,101,189 |
| 2021-01-26 | $4.16 | $4.17 | $4.11 | $4.12 | $3.82 | 1,789,575 |
| 2021-01-25 | $4.04 | $4.09 | $4.00 | $4.04 | $3.74 | 1,900,699 |
| 2021-01-22 | $4.23 | $4.26 | $4.21 | $4.23 | $3.92 | 1,034,614 |
| 2021-01-21 | $4.30 | $4.31 | $4.26 | $4.28 | $3.96 | 1,294,554 |
| 2021-01-20 | $4.28 | $4.31 | $4.26 | $4.30 | $3.98 | 812,486 |
| 2021-01-19 | $4.31 | $4.32 | $4.26 | $4.27 | $3.95 | 1,768,546 |
| 2021-01-15 | $4.38 | $4.40 | $4.27 | $4.38 | $4.06 | 3,528,450 |
| 2021-01-14 | $4.21 | $4.26 | $4.21 | $4.24 | $3.93 | 1,317,199 |
| 2021-01-13 | $4.28 | $4.29 | $4.19 | $4.19 | $3.88 | 2,495,258 |
| 2021-01-12 | $4.24 | $4.31 | $4.23 | $4.31 | $3.99 | 1,284,798 |
| 2021-01-11 | $4.16 | $4.22 | $4.16 | $4.21 | $3.90 | 1,424,837 |
| 2021-01-08 | $4.26 | $4.28 | $4.20 | $4.27 | $3.95 | 2,476,433 |
| 2021-01-07 | $4.30 | $4.38 | $4.30 | $4.35 | $4.03 | 2,188,918 |
| 2021-01-06 | $4.15 | $4.26 | $4.15 | $4.24 | $3.93 | 3,459,893 |
| 2021-01-05 | $3.92 | $3.98 | $3.90 | $3.96 | $3.67 | 2,560,609 |
| 2021-01-04 | $3.96 | $3.97 | $3.85 | $3.88 | $3.59 | 2,988,978 |
| 2020-12-31 | $3.94 | $3.95 | $3.89 | $3.95 | $3.66 | 1,070,485 |
| 2020-12-30 | $3.92 | $3.95 | $3.91 | $3.92 | $3.63 | 2,095,055 |
| 2020-12-29 | $3.94 | $3.95 | $3.88 | $3.89 | $3.60 | 3,133,652 |
| 2020-12-28 | $3.91 | $3.96 | $3.88 | $3.89 | $3.60 | 2,061,343 |
| 2020-12-24 | $3.80 | $3.82 | $3.77 | $3.80 | $3.52 | 1,356,468 |
| 2020-12-23 | $3.76 | $3.84 | $3.76 | $3.80 | $3.52 | 2,270,442 |
| 2020-12-22 | $3.70 | $3.70 | $3.65 | $3.66 | $3.39 | 1,218,082 |
| 2020-12-21 | $3.59 | $3.66 | $3.56 | $3.65 | $3.38 | 1,970,396 |
| 2020-12-18 | $3.76 | $3.76 | $3.70 | $3.72 | $3.44 | 2,041,864 |
| 2020-12-17 | $3.83 | $3.85 | $3.80 | $3.82 | $3.54 | 2,221,662 |
| 2020-12-16 | $3.78 | $3.80 | $3.73 | $3.75 | $3.47 | 1,527,614 |
| 2020-12-15 | $3.62 | $3.71 | $3.60 | $3.68 | $3.41 | 2,460,819 |
| 2020-12-14 | $3.60 | $3.62 | $3.54 | $3.54 | $3.28 | 2,013,023 |
| 2020-12-11 | $3.59 | $3.61 | $3.53 | $3.53 | $3.27 | 1,775,775 |
| 2020-12-10 | $3.64 | $3.74 | $3.64 | $3.72 | $3.44 | 2,337,531 |
| 2020-12-09 | $3.83 | $3.83 | $3.75 | $3.80 | $3.52 | 1,518,645 |
| 2020-12-08 | $3.71 | $3.74 | $3.70 | $3.72 | $3.44 | 1,057,757 |
| 2020-12-07 | $3.78 | $3.78 | $3.74 | $3.76 | $3.48 | 1,773,780 |
| 2020-12-04 | $3.83 | $3.87 | $3.82 | $3.83 | $3.55 | 2,266,942 |
| 2020-12-03 | $3.76 | $3.80 | $3.74 | $3.77 | $3.49 | 1,355,698 |
| 2020-12-02 | $3.72 | $3.79 | $3.72 | $3.76 | $3.48 | 2,058,840 |
| 2020-12-01 | $3.70 | $3.79 | $3.70 | $3.78 | $3.50 | 2,069,971 |
| 2020-11-30 | $3.77 | $3.78 | $3.64 | $3.64 | $3.37 | 3,939,346 |
| 2020-11-27 | $3.64 | $3.67 | $3.60 | $3.63 | $3.36 | 1,518,648 |
| 2020-11-25 | $3.67 | $3.67 | $3.60 | $3.65 | $3.38 | 2,438,163 |
| 2020-11-24 | $3.72 | $3.84 | $3.71 | $3.81 | $3.53 | 2,049,511 |
| 2020-11-23 | $3.57 | $3.60 | $3.55 | $3.58 | $3.32 | 1,114,179 |
| 2020-11-20 | $3.51 | $3.54 | $3.48 | $3.53 | $3.27 | 1,890,816 |
| 2020-11-19 | $3.48 | $3.54 | $3.46 | $3.53 | $3.27 | 1,301,889 |
| 2020-11-18 | $3.56 | $3.60 | $3.50 | $3.50 | $3.24 | 2,142,498 |
| 2020-11-17 | $3.55 | $3.61 | $3.53 | $3.61 | $3.34 | 1,991,861 |
| 2020-11-16 | $3.50 | $3.51 | $3.44 | $3.47 | $3.21 | 2,052,559 |
| 2020-11-13 | $3.35 | $3.40 | $3.35 | $3.40 | $3.15 | 1,722,743 |
| 2020-11-12 | $3.32 | $3.35 | $3.28 | $3.30 | $3.06 | 2,347,733 |
| 2020-11-11 | $3.39 | $3.39 | $3.29 | $3.31 | $3.07 | 1,909,215 |
| 2020-11-10 | $3.36 | $3.41 | $3.35 | $3.38 | $3.13 | 2,707,527 |
| 2020-11-09 | $3.23 | $3.28 | $3.16 | $3.26 | $3.02 | 4,302,223 |
| 2020-11-06 | $2.93 | $2.93 | $2.87 | $2.88 | $2.67 | 1,583,571 |
| 2020-11-05 | $2.81 | $2.87 | $2.81 | $2.84 | $2.63 | 1,518,749 |
| 2020-11-04 | $2.79 | $2.84 | $2.75 | $2.76 | $2.56 | 2,062,061 |
| 2020-11-03 | $2.91 | $2.96 | $2.90 | $2.95 | $2.73 | 2,437,984 |
| 2020-11-02 | $2.72 | $2.77 | $2.70 | $2.75 | $2.55 | 2,028,614 |
| 2020-10-30 | $2.63 | $2.70 | $2.60 | $2.70 | $2.50 | 1,993,279 |
| 2020-10-29 | $2.61 | $2.69 | $2.60 | $2.66 | $2.46 | 2,587,173 |
| 2020-10-28 | $2.68 | $2.71 | $2.64 | $2.64 | $2.44 | 3,023,924 |
| 2020-10-27 | $2.91 | $2.92 | $2.81 | $2.81 | $2.60 | 1,707,085 |
| 2020-10-26 | $2.93 | $2.93 | $2.87 | $2.93 | $2.71 | 2,339,595 |
| 2020-10-23 | $2.92 | $2.94 | $2.89 | $2.92 | $2.70 | 1,439,634 |
| 2020-10-22 | $2.82 | $2.89 | $2.82 | $2.88 | $2.67 | 1,208,180 |
| 2020-10-21 | $2.89 | $2.90 | $2.87 | $2.88 | $2.67 | 1,509,935 |
| 2020-10-20 | $2.85 | $2.89 | $2.85 | $2.86 | $2.65 | 1,198,272 |
| 2020-10-19 | $2.82 | $2.88 | $2.81 | $2.82 | $2.61 | 1,151,801 |
| 2020-10-16 | $2.78 | $2.84 | $2.77 | $2.81 | $2.60 | 1,216,455 |
| 2020-10-15 | $2.72 | $2.75 | $2.72 | $2.75 | $2.55 | 1,408,064 |
| 2020-10-14 | $2.83 | $2.86 | $2.81 | $2.82 | $2.61 | 1,271,274 |
| 2020-10-13 | $2.97 | $2.97 | $2.85 | $2.86 | $2.65 | 2,638,767 |
| 2020-10-12 | $3.10 | $3.11 | $3.08 | $3.11 | $2.88 | 1,739,523 |
| 2020-10-09 | $3.06 | $3.06 | $3.02 | $3.02 | $2.80 | 2,586,073 |
| 2020-10-08 | $3.02 | $3.05 | $3.00 | $3.04 | $2.82 | 2,350,174 |
| 2020-10-07 | $2.94 | $2.97 | $2.93 | $2.96 | $2.74 | 1,721,154 |
| 2020-10-06 | $2.92 | $2.96 | $2.87 | $2.87 | $2.66 | 3,946,864 |
| 2020-10-05 | $2.78 | $2.79 | $2.75 | $2.77 | $2.57 | 1,858,029 |
| 2020-10-02 | $2.68 | $2.75 | $2.67 | $2.74 | $2.54 | 2,442,732 |
| 2020-10-01 | $2.70 | $2.73 | $2.65 | $2.68 | $2.48 | 1,915,846 |
| 2020-09-30 | $2.54 | $2.60 | $2.54 | $2.56 | $2.37 | 1,622,298 |
| 2020-09-29 | $2.53 | $2.53 | $2.48 | $2.51 | $2.32 | 2,724,578 |
| 2020-09-28 | $2.50 | $2.56 | $2.50 | $2.53 | $2.34 | 1,919,169 |
| 2020-09-25 | $2.37 | $2.39 | $2.34 | $2.37 | $2.19 | 2,274,987 |
| 2020-09-24 | $2.34 | $2.40 | $2.33 | $2.37 | $2.19 | 2,874,237 |
| 2020-09-23 | $2.38 | $2.40 | $2.31 | $2.32 | $2.15 | 1,833,518 |
| 2020-09-22 | $2.42 | $2.45 | $2.35 | $2.37 | $2.19 | 2,687,208 |
| 2020-09-21 | $2.45 | $2.45 | $2.39 | $2.44 | $2.26 | 3,326,737 |
| 2020-09-18 | $2.56 | $2.57 | $2.51 | $2.53 | $2.34 | 2,498,925 |
| 2020-09-17 | $2.59 | $2.63 | $2.58 | $2.61 | $2.42 | 1,915,155 |
| 2020-09-16 | $2.62 | $2.67 | $2.60 | $2.63 | $2.44 | 1,895,443 |
| 2020-09-15 | $2.71 | $2.71 | $2.65 | $2.65 | $2.45 | 1,265,699 |
| 2020-09-14 | $2.71 | $2.74 | $2.70 | $2.72 | $2.52 | 1,206,221 |
| 2020-09-11 | $2.69 | $2.72 | $2.67 | $2.71 | $2.51 | 1,205,509 |
| 2020-09-10 | $2.75 | $2.78 | $2.68 | $2.68 | $2.48 | 1,881,866 |
| 2020-09-09 | $2.74 | $2.77 | $2.73 | $2.75 | $2.55 | 1,354,950 |
| 2020-09-08 | $2.67 | $2.69 | $2.64 | $2.65 | $2.45 | 2,421,756 |
| 2020-09-04 | $2.74 | $2.79 | $2.69 | $2.77 | $2.57 | 2,187,372 |
| 2020-09-03 | $2.73 | $2.78 | $2.67 | $2.69 | $2.49 | 3,124,054 |
| 2020-09-02 | $2.67 | $2.72 | $2.65 | $2.72 | $2.52 | 1,853,558 |
| 2020-09-01 | $2.67 | $2.73 | $2.65 | $2.69 | $2.49 | 2,236,787 |
| 2020-08-31 | $2.80 | $2.81 | $2.74 | $2.74 | $2.54 | 1,791,349 |
| 2020-08-28 | $2.81 | $2.82 | $2.78 | $2.82 | $2.61 | 1,576,662 |
| 2020-08-27 | $2.72 | $2.77 | $2.72 | $2.73 | $2.53 | 2,139,784 |
| 2020-08-26 | $2.80 | $2.84 | $2.79 | $2.81 | $2.60 | 2,291,765 |
| 2020-08-25 | $2.77 | $2.81 | $2.73 | $2.77 | $2.57 | 2,820,255 |
| 2020-08-24 | $2.70 | $2.75 | $2.70 | $2.74 | $2.54 | 1,964,165 |
| 2020-08-21 | $2.59 | $2.66 | $2.59 | $2.64 | $2.44 | 1,939,544 |
| 2020-08-20 | $2.68 | $2.71 | $2.67 | $2.67 | $2.41 | 2,485,570 |
| 2020-08-19 | $2.70 | $2.76 | $2.70 | $2.75 | $2.48 | 3,024,853 |
| 2020-08-18 | $2.85 | $2.85 | $2.80 | $2.82 | $2.54 | 2,123,289 |
| 2020-08-17 | $2.93 | $2.94 | $2.84 | $2.85 | $2.57 | 3,131,209 |
| 2020-08-14 | $2.87 | $2.93 | $2.86 | $2.91 | $2.62 | 2,583,553 |
| 2020-08-13 | $2.99 | $3.04 | $2.96 | $2.97 | $2.68 | 4,157,269 |
| 2020-08-12 | $3.56 | $3.56 | $3.43 | $3.45 | $3.11 | 2,195,106 |
| 2020-08-11 | $3.48 | $3.52 | $3.44 | $3.47 | $3.13 | 2,966,736 |
| 2020-08-10 | $3.27 | $3.36 | $3.27 | $3.35 | $3.02 | 2,364,248 |
| 2020-08-07 | $3.15 | $3.25 | $3.15 | $3.25 | $2.93 | 2,052,393 |
| 2020-08-06 | $3.16 | $3.20 | $3.15 | $3.18 | $2.87 | 3,099,329 |
| 2020-08-05 | $3.14 | $3.20 | $3.14 | $3.18 | $2.87 | 1,834,458 |
| 2020-08-04 | $3.06 | $3.08 | $3.04 | $3.06 | $2.76 | 2,348,352 |
| 2020-08-03 | $2.99 | $3.04 | $2.96 | $3.04 | $2.74 | 1,859,992 |
| 2020-07-31 | $3.00 | $3.00 | $2.90 | $2.90 | $2.62 | 2,400,469 |
| 2020-07-30 | $2.92 | $2.96 | $2.88 | $2.96 | $2.67 | 2,117,205 |
| 2020-07-29 | $3.05 | $3.11 | $3.03 | $3.09 | $2.79 | 1,035,706 |
| 2020-07-28 | $3.05 | $3.07 | $3.03 | $3.06 | $2.76 | 1,627,871 |
| 2020-07-27 | $3.04 | $3.07 | $3.02 | $3.06 | $2.76 | 1,904,811 |
| 2020-07-24 | $3.07 | $3.09 | $3.03 | $3.04 | $2.74 | 1,615,682 |
| 2020-07-23 | $3.09 | $3.12 | $3.07 | $3.10 | $2.80 | 2,087,883 |
| 2020-07-22 | $3.14 | $3.17 | $3.12 | $3.14 | $2.83 | 1,731,591 |
| 2020-07-21 | $3.14 | $3.18 | $3.13 | $3.14 | $2.83 | 2,183,963 |
| 2020-07-20 | $3.10 | $3.16 | $3.10 | $3.15 | $2.84 | 1,461,570 |
| 2020-07-17 | $3.13 | $3.14 | $3.10 | $3.13 | $2.82 | 2,186,555 |
| 2020-07-16 | $3.19 | $3.22 | $3.15 | $3.17 | $2.86 | 2,781,691 |
| 2020-07-15 | $3.22 | $3.25 | $3.19 | $3.23 | $2.91 | 2,560,369 |
| 2020-07-14 | $3.14 | $3.22 | $3.13 | $3.22 | $2.90 | 3,153,869 |
| 2020-07-13 | $3.14 | $3.16 | $3.09 | $3.11 | $2.80 | 2,205,975 |
| 2020-07-10 | $3.02 | $3.12 | $3.01 | $3.10 | $2.80 | 2,527,105 |
| 2020-07-09 | $3.08 | $3.09 | $2.98 | $2.99 | $2.70 | 2,959,155 |
| 2020-07-08 | $3.05 | $3.10 | $3.05 | $3.10 | $2.80 | 2,544,578 |
| 2020-07-07 | $3.17 | $3.17 | $3.08 | $3.09 | $2.79 | 3,930,610 |
| 2020-07-06 | $3.13 | $3.22 | $3.11 | $3.19 | $2.88 | 6,061,967 |
| 2020-07-02 | $3.05 | $3.08 | $2.99 | $3.01 | $2.71 | 3,093,837 |
| 2020-07-01 | $2.91 | $2.97 | $2.91 | $2.92 | $2.63 | 2,827,860 |
| 2020-06-30 | $2.91 | $2.96 | $2.89 | $2.94 | $2.65 | 2,810,173 |
| 2020-06-29 | $2.96 | $3.01 | $2.94 | $2.97 | $2.68 | 3,035,342 |
| 2020-06-26 | $2.97 | $2.97 | $2.86 | $2.87 | $2.59 | 3,111,029 |
| 2020-06-25 | $2.97 | $3.06 | $2.97 | $3.04 | $2.74 | 2,900,802 |
| 2020-06-24 | $3.05 | $3.05 | $2.92 | $2.93 | $2.64 | 3,760,864 |
| 2020-06-23 | $3.15 | $3.18 | $3.08 | $3.09 | $2.79 | 3,885,828 |
| 2020-06-22 | $2.87 | $2.90 | $2.83 | $2.86 | $2.58 | 3,066,211 |
| 2020-06-19 | $2.97 | $2.97 | $2.79 | $2.81 | $2.53 | 3,027,553 |
| 2020-06-18 | $2.90 | $2.99 | $2.89 | $2.94 | $2.65 | 2,225,771 |
| 2020-06-17 | $2.99 | $3.01 | $2.93 | $2.94 | $2.65 | 2,916,160 |
| 2020-06-16 | $3.08 | $3.11 | $2.97 | $3.03 | $2.73 | 3,995,012 |
| 2020-06-15 | $2.82 | $2.99 | $2.80 | $2.95 | $2.66 | 4,283,716 |
| 2020-06-12 | $2.97 | $3.00 | $2.85 | $2.94 | $2.65 | 3,632,131 |
| 2020-06-11 | $2.92 | $2.99 | $2.80 | $2.80 | $2.53 | 3,977,673 |
| 2020-06-10 | $3.25 | $3.26 | $3.13 | $3.15 | $2.84 | 4,961,471 |
| 2020-06-09 | $3.36 | $3.39 | $3.31 | $3.33 | $3.00 | 2,936,750 |
| 2020-06-08 | $3.51 | $3.54 | $3.37 | $3.44 | $3.10 | 4,110,573 |
| 2020-06-05 | $3.44 | $3.46 | $3.39 | $3.39 | $3.06 | 3,975,156 |
| 2020-06-04 | $3.17 | $3.26 | $3.13 | $3.24 | $2.92 | 3,324,018 |
| 2020-06-03 | $3.10 | $3.22 | $3.10 | $3.22 | $2.90 | 3,471,406 |
| 2020-06-02 | $2.88 | $2.93 | $2.87 | $2.91 | $2.62 | 2,176,848 |
| 2020-06-01 | $2.77 | $2.85 | $2.75 | $2.84 | $2.56 | 2,553,288 |
| 2020-05-29 | $2.72 | $2.74 | $2.62 | $2.67 | $2.41 | 4,564,129 |
| 2020-05-28 | $2.83 | $2.83 | $2.76 | $2.78 | $2.51 | 2,638,133 |
| 2020-05-27 | $2.84 | $2.86 | $2.74 | $2.80 | $2.53 | 3,845,620 |
| 2020-05-26 | $2.60 | $2.70 | $2.60 | $2.66 | $2.40 | 2,660,667 |
| 2020-05-22 | $2.49 | $2.49 | $2.41 | $2.46 | $2.22 | 1,805,733 |
| 2020-05-21 | $2.45 | $2.50 | $2.43 | $2.43 | $2.19 | 2,245,084 |
| 2020-05-20 | $2.48 | $2.54 | $2.48 | $2.51 | $2.26 | 2,127,047 |
| 2020-05-19 | $2.49 | $2.52 | $2.44 | $2.44 | $2.20 | 8,171,405 |
| 2020-05-18 | $2.37 | $2.48 | $2.34 | $2.47 | $2.23 | 3,664,586 |
| 2020-05-15 | $2.21 | $2.26 | $2.21 | $2.23 | $2.01 | 2,207,989 |
| 2020-05-14 | $2.14 | $2.27 | $2.10 | $2.26 | $2.04 | 4,085,782 |
| 2020-05-13 | $2.30 | $2.30 | $2.21 | $2.24 | $2.02 | 2,558,628 |
| 2020-05-12 | $2.51 | $2.54 | $2.39 | $2.40 | $2.16 | 3,415,612 |
| 2020-05-11 | $2.35 | $2.38 | $2.32 | $2.36 | $2.13 | 2,594,238 |
| 2020-05-08 | $2.39 | $2.40 | $2.35 | $2.37 | $2.14 | 10,018,619 |
| 2020-05-07 | $2.36 | $2.43 | $2.36 | $2.38 | $2.15 | 6,620,751 |
| 2020-05-06 | $2.39 | $2.41 | $2.31 | $2.32 | $2.09 | 1,300,323 |
| 2020-05-05 | $2.40 | $2.42 | $2.35 | $2.36 | $2.13 | 2,130,277 |
| 2020-05-04 | $2.44 | $2.48 | $2.41 | $2.45 | $2.21 | 2,290,638 |
| 2020-05-01 | $2.57 | $2.57 | $2.49 | $2.52 | $2.27 | 1,999,569 |
| 2020-04-30 | $2.59 | $2.62 | $2.55 | $2.60 | $2.34 | 1,996,297 |
| 2020-04-29 | $2.66 | $2.73 | $2.64 | $2.71 | $2.44 | 2,688,674 |
| 2020-04-28 | $2.55 | $2.59 | $2.48 | $2.54 | $2.29 | 3,648,554 |
| 2020-04-27 | $2.40 | $2.44 | $2.37 | $2.44 | $2.20 | 2,513,995 |
| 2020-04-24 | $2.38 | $2.38 | $2.32 | $2.36 | $2.13 | 1,346,870 |
| 2020-04-23 | $2.34 | $2.43 | $2.32 | $2.35 | $2.12 | 3,068,246 |
| 2020-04-22 | $2.36 | $2.37 | $2.31 | $2.33 | $2.10 | 1,754,089 |
| 2020-04-21 | $2.34 | $2.40 | $2.31 | $2.35 | $2.12 | 3,172,290 |
| 2020-04-20 | $2.38 | $2.44 | $2.34 | $2.39 | $2.16 | 1,965,815 |
| 2020-04-17 | $2.47 | $2.48 | $2.40 | $2.45 | $2.21 | 2,746,197 |
| 2020-04-16 | $2.44 | $2.44 | $2.37 | $2.40 | $2.16 | 1,964,045 |
| 2020-04-15 | $2.51 | $2.51 | $2.40 | $2.42 | $2.18 | 2,692,901 |
| 2020-04-14 | $2.71 | $2.72 | $2.64 | $2.67 | $2.41 | 3,241,690 |
| 2020-04-13 | $2.74 | $2.76 | $2.65 | $2.68 | $2.42 | 1,699,204 |
| 2020-04-09 | $2.74 | $2.83 | $2.70 | $2.77 | $2.50 | 3,211,270 |
| 2020-04-08 | $2.58 | $2.65 | $2.53 | $2.63 | $2.37 | 2,797,487 |
| 2020-04-07 | $2.72 | $2.74 | $2.56 | $2.57 | $2.32 | 5,770,285 |
| 2020-04-06 | $2.43 | $2.49 | $2.41 | $2.48 | $2.24 | 7,065,948 |
| 2020-04-03 | $2.26 | $2.33 | $2.24 | $2.26 | $2.04 | 11,015,601 |
| 2020-04-02 | $2.39 | $2.52 | $2.26 | $2.29 | $2.07 | 8,391,279 |
| 2020-04-01 | $2.38 | $2.42 | $2.34 | $2.36 | $2.13 | 2,345,844 |
| 2020-03-31 | $2.55 | $2.56 | $2.45 | $2.49 | $2.25 | 2,410,299 |
| 2020-03-30 | $2.56 | $2.63 | $2.50 | $2.62 | $2.36 | 2,971,205 |
| 2020-03-27 | $2.59 | $2.69 | $2.53 | $2.62 | $2.36 | 1,955,358 |
| 2020-03-26 | $2.61 | $2.73 | $2.60 | $2.66 | $2.40 | 4,180,307 |
| 2020-03-25 | $2.60 | $2.76 | $2.47 | $2.66 | $2.40 | 3,417,580 |
| 2020-03-24 | $2.50 | $2.60 | $2.46 | $2.57 | $2.32 | 3,201,344 |
| 2020-03-23 | $2.39 | $2.42 | $2.24 | $2.28 | $2.06 | 5,666,308 |
| 2020-03-20 | $2.42 | $2.50 | $2.28 | $2.38 | $2.15 | 7,132,078 |
| 2020-03-19 | $2.07 | $2.17 | $2.02 | $2.13 | $1.92 | 2,817,783 |
| 2020-03-18 | $2.01 | $2.06 | $1.89 | $1.97 | $1.78 | 3,775,191 |
| 2020-03-17 | $1.90 | $2.15 | $1.87 | $2.15 | $1.94 | 3,617,216 |
| 2020-03-16 | $1.80 | $1.96 | $1.80 | $1.88 | $1.70 | 4,583,482 |
| 2020-03-13 | $2.22 | $2.27 | $2.05 | $2.27 | $2.05 | 3,922,179 |
| 2020-03-12 | $2.25 | $2.26 | $2.03 | $2.10 | $1.89 | 4,821,665 |
| 2020-03-11 | $2.67 | $2.68 | $2.50 | $2.53 | $2.28 | 7,677,051 |
| 2020-03-10 | $2.73 | $2.74 | $2.56 | $2.72 | $2.45 | 5,940,282 |
| 2020-03-09 | $2.70 | $3.00 | $2.61 | $2.62 | $2.36 | 5,403,204 |
| 2020-03-06 | $3.09 | $3.17 | $3.03 | $3.08 | $2.78 | 6,901,745 |
| 2020-03-05 | $3.23 | $3.26 | $3.17 | $3.19 | $2.88 | 6,468,951 |
| 2020-03-04 | $3.38 | $3.45 | $3.33 | $3.44 | $3.10 | 4,224,002 |
| 2020-03-03 | $3.45 | $3.52 | $3.31 | $3.33 | $3.00 | 7,659,408 |
| 2020-03-02 | $3.37 | $3.45 | $3.31 | $3.44 | $3.10 | 5,706,347 |
| 2020-02-28 | $3.36 | $3.40 | $3.31 | $3.38 | $3.05 | 7,372,333 |
| 2020-02-27 | $3.56 | $3.62 | $3.50 | $3.50 | $3.16 | 4,100,729 |
| 2020-02-26 | $3.69 | $3.73 | $3.65 | $3.66 | $3.30 | 3,099,665 |
| 2020-02-25 | $3.78 | $3.78 | $3.65 | $3.69 | $3.33 | 4,314,677 |
| 2020-02-24 | $3.77 | $3.83 | $3.76 | $3.77 | $3.40 | 2,738,193 |
| 2020-02-21 | $4.02 | $4.03 | $3.97 | $3.98 | $3.59 | 1,431,913 |
| 2020-02-20 | $4.04 | $4.06 | $4.00 | $4.02 | $3.63 | 1,598,666 |
| 2020-02-19 | $4.06 | $4.06 | $4.03 | $4.04 | $3.64 | 1,164,148 |
| 2020-02-18 | $4.04 | $4.05 | $4.01 | $4.03 | $3.63 | 1,229,017 |
| 2020-02-14 | $4.15 | $4.15 | $4.08 | $4.12 | $3.72 | 2,063,354 |
| 2020-02-13 | $4.05 | $4.10 | $4.04 | $4.07 | $3.67 | 2,838,145 |
| 2020-02-12 | $4.35 | $4.38 | $4.30 | $4.32 | $3.90 | 1,305,121 |
| 2020-02-11 | $4.28 | $4.31 | $4.28 | $4.29 | $3.87 | 821,798 |
| 2020-02-10 | $4.24 | $4.25 | $4.22 | $4.25 | $3.83 | 660,480 |
| 2020-02-07 | $4.24 | $4.27 | $4.22 | $4.25 | $3.83 | 943,875 |
| 2020-02-06 | $4.32 | $4.34 | $4.25 | $4.28 | $3.86 | 3,004,841 |
| 2020-02-05 | $4.23 | $4.27 | $4.22 | $4.24 | $3.82 | 1,722,164 |
| 2020-02-04 | $4.16 | $4.18 | $4.14 | $4.16 | $3.75 | 2,481,474 |
| 2020-02-03 | $4.04 | $4.09 | $4.04 | $4.04 | $3.64 | 1,322,312 |
| 2020-01-31 | $4.06 | $4.07 | $4.01 | $4.01 | $3.62 | 1,606,465 |
| 2020-01-30 | $4.07 | $4.13 | $4.05 | $4.13 | $3.72 | 1,260,894 |
| 2020-01-29 | $4.10 | $4.12 | $4.08 | $4.09 | $3.69 | 1,565,780 |
| 2020-01-28 | $4.10 | $4.13 | $4.08 | $4.11 | $3.71 | 1,247,850 |
| 2020-01-27 | $4.09 | $4.12 | $4.07 | $4.07 | $3.67 | 1,509,714 |
| 2020-01-24 | $4.27 | $4.27 | $4.21 | $4.22 | $3.81 | 1,739,119 |
| 2020-01-23 | $4.25 | $4.26 | $4.18 | $4.25 | $3.83 | 2,086,372 |
| 2020-01-22 | $4.26 | $4.28 | $4.25 | $4.26 | $3.84 | 1,072,534 |
| 2020-01-21 | $4.36 | $4.36 | $4.31 | $4.31 | $3.89 | 1,186,534 |
| 2020-01-17 | $4.39 | $4.39 | $4.36 | $4.37 | $3.94 | 577,044 |
| 2020-01-16 | $4.37 | $4.39 | $4.36 | $4.39 | $3.96 | 689,099 |
| 2020-01-15 | $4.39 | $4.40 | $4.35 | $4.35 | $3.92 | 1,031,712 |
| 2020-01-14 | $4.44 | $4.44 | $4.41 | $4.41 | $3.98 | 658,709 |
| 2020-01-13 | $4.41 | $4.45 | $4.40 | $4.45 | $4.01 | 866,167 |
| 2020-01-10 | $4.45 | $4.46 | $4.41 | $4.41 | $3.98 | 1,097,127 |
| 2020-01-09 | $4.46 | $4.47 | $4.43 | $4.46 | $4.02 | 1,046,286 |
| 2020-01-08 | $4.47 | $4.50 | $4.46 | $4.48 | $4.04 | 956,669 |
| 2020-01-07 | $4.46 | $4.46 | $4.43 | $4.43 | $3.99 | 997,371 |
| 2020-01-06 | $4.35 | $4.42 | $4.34 | $4.42 | $3.99 | 1,469,205 |
| 2020-01-03 | $4.53 | $4.54 | $4.49 | $4.52 | $4.08 | 2,005,803 |
| 2020-01-02 | $4.59 | $4.60 | $4.56 | $4.60 | $4.15 | 1,410,337 |
| 2019-12-31 | $4.55 | $4.55 | $4.52 | $4.53 | $4.09 | 727,060 |
| 2019-12-30 | $4.58 | $4.58 | $4.55 | $4.56 | $4.11 | 1,523,905 |
| 2019-12-27 | $4.54 | $4.56 | $4.52 | $4.55 | $4.10 | 2,334,813 |
| 2019-12-26 | $4.50 | $4.53 | $4.50 | $4.51 | $4.07 | 540,191 |
| 2019-12-24 | $4.50 | $4.52 | $4.49 | $4.49 | $4.05 | 340,407 |
| 2019-12-23 | $4.54 | $4.54 | $4.51 | $4.52 | $4.08 | 1,043,232 |
| 2019-12-20 | $4.60 | $4.61 | $4.53 | $4.53 | $4.09 | 1,473,431 |
| 2019-12-19 | $4.63 | $4.64 | $4.62 | $4.62 | $4.17 | 838,734 |
| 2019-12-18 | $4.64 | $4.65 | $4.62 | $4.63 | $4.18 | 813,260 |
| 2019-12-17 | $4.68 | $4.70 | $4.67 | $4.69 | $4.23 | 1,286,846 |
| 2019-12-16 | $4.65 | $4.67 | $4.63 | $4.63 | $4.18 | 982,668 |
| 2019-12-13 | $4.63 | $4.68 | $4.59 | $4.61 | $4.16 | 1,662,383 |
| 2019-12-12 | $4.51 | $4.60 | $4.50 | $4.60 | $4.15 | 2,276,268 |
| 2019-12-11 | $4.45 | $4.46 | $4.43 | $4.45 | $4.01 | 749,224 |
| 2019-12-10 | $4.46 | $4.48 | $4.43 | $4.44 | $4.00 | 1,383,905 |
| 2019-12-09 | $4.46 | $4.49 | $4.46 | $4.47 | $4.03 | 848,687 |
| 2019-12-06 | $4.47 | $4.48 | $4.45 | $4.46 | $4.02 | 793,270 |
| 2019-12-05 | $4.43 | $4.44 | $4.40 | $4.41 | $3.98 | 1,150,332 |
| 2019-12-04 | $4.39 | $4.43 | $4.38 | $4.39 | $3.96 | 1,389,414 |
| 2019-12-03 | $4.34 | $4.35 | $4.31 | $4.34 | $3.91 | 1,770,525 |
| 2019-12-02 | $4.48 | $4.49 | $4.43 | $4.43 | $3.99 | 1,408,224 |
| 2019-11-29 | $4.48 | $4.48 | $4.46 | $4.47 | $4.03 | 489,727 |
| 2019-11-27 | $4.47 | $4.48 | $4.45 | $4.48 | $4.04 | 802,567 |
| 2019-11-26 | $4.47 | $4.47 | $4.43 | $4.45 | $4.01 | 1,100,949 |
| 2019-11-25 | $4.49 | $4.52 | $4.48 | $4.52 | $4.08 | 901,608 |
| 2019-11-22 | $4.49 | $4.53 | $4.49 | $4.52 | $4.08 | 771,797 |
| 2019-11-21 | $4.48 | $4.49 | $4.45 | $4.48 | $4.04 | 1,001,421 |
| 2019-11-20 | $4.48 | $4.51 | $4.45 | $4.47 | $4.03 | 1,637,733 |
| 2019-11-19 | $4.61 | $4.62 | $4.56 | $4.57 | $4.12 | 899,640 |
| 2019-11-18 | $4.57 | $4.59 | $4.55 | $4.58 | $4.13 | 1,082,421 |
| 2019-11-15 | $4.62 | $4.63 | $4.59 | $4.62 | $4.17 | 1,382,799 |
| 2019-11-14 | $4.56 | $4.58 | $4.55 | $4.57 | $4.12 | 950,621 |
| 2019-11-13 | $4.59 | $4.60 | $4.56 | $4.57 | $4.12 | 1,233,395 |
| 2019-11-12 | $4.65 | $4.69 | $4.63 | $4.66 | $4.20 | 1,841,906 |
| 2019-11-11 | $4.59 | $4.63 | $4.58 | $4.61 | $4.16 | 3,095,924 |
| 2019-11-08 | $4.61 | $4.63 | $4.58 | $4.62 | $4.17 | 1,211,276 |
| 2019-11-07 | $4.66 | $4.67 | $4.63 | $4.63 | $4.18 | 1,137,444 |
| 2019-11-06 | $4.62 | $4.63 | $4.59 | $4.62 | $4.17 | 1,882,075 |
| 2019-11-05 | $4.55 | $4.59 | $4.54 | $4.57 | $4.12 | 2,158,223 |
| 2019-11-04 | $4.49 | $4.50 | $4.47 | $4.49 | $4.05 | 1,277,587 |
| 2019-11-01 | $4.37 | $4.42 | $4.36 | $4.42 | $3.99 | 1,223,626 |
| 2019-10-31 | $4.34 | $4.35 | $4.28 | $4.32 | $3.90 | 1,375,011 |
| 2019-10-30 | $4.36 | $4.39 | $4.32 | $4.37 | $3.94 | 1,266,518 |
| 2019-10-29 | $4.43 | $4.47 | $4.40 | $4.41 | $3.98 | 1,468,640 |
| 2019-10-28 | $4.43 | $4.45 | $4.42 | $4.44 | $4.00 | 955,106 |
| 2019-10-25 | $4.38 | $4.43 | $4.37 | $4.41 | $3.98 | 1,751,022 |
| 2019-10-24 | $4.50 | $4.50 | $4.40 | $4.43 | $3.99 | 1,912,143 |
| 2019-10-23 | $4.45 | $4.47 | $4.43 | $4.47 | $4.03 | 1,476,283 |
| 2019-10-22 | $4.34 | $4.43 | $4.33 | $4.40 | $3.97 | 1,814,691 |
| 2019-10-21 | $4.37 | $4.40 | $4.35 | $4.35 | $3.92 | 794,400 |
| 2019-10-18 | $4.29 | $4.34 | $4.29 | $4.34 | $3.91 | 1,458,688 |
| 2019-10-17 | $4.31 | $4.32 | $4.24 | $4.25 | $3.83 | 1,805,075 |
| 2019-10-16 | $4.26 | $4.30 | $4.26 | $4.26 | $3.84 | 1,680,546 |
| 2019-10-15 | $4.20 | $4.31 | $4.20 | $4.27 | $3.85 | 1,822,690 |
| 2019-10-14 | $4.18 | $4.22 | $4.17 | $4.20 | $3.79 | 968,242 |
| 2019-10-11 | $4.25 | $4.28 | $4.21 | $4.24 | $3.82 | 3,342,532 |
| 2019-10-10 | $4.10 | $4.15 | $4.09 | $4.14 | $3.73 | 1,962,099 |
| 2019-10-09 | $3.99 | $4.01 | $3.97 | $4.00 | $3.61 | 1,939,496 |
| 2019-10-08 | $3.99 | $4.01 | $3.95 | $3.95 | $3.56 | 3,348,100 |
| 2019-10-07 | $4.08 | $4.09 | $4.04 | $4.04 | $3.64 | 1,526,011 |
| 2019-10-04 | $4.01 | $4.05 | $3.99 | $4.04 | $3.64 | 1,328,445 |
| 2019-10-03 | $4.00 | $4.03 | $3.94 | $4.02 | $3.63 | 2,111,981 |
| 2019-10-02 | $4.04 | $4.05 | $3.95 | $3.98 | $3.59 | 1,672,950 |
| 2019-10-01 | $4.20 | $4.21 | $4.07 | $4.07 | $3.67 | 1,859,787 |
| 2019-09-30 | $4.18 | $4.18 | $4.13 | $4.13 | $3.72 | 1,110,979 |
| 2019-09-27 | $4.16 | $4.20 | $4.14 | $4.16 | $3.75 | 1,233,782 |
| 2019-09-26 | $4.11 | $4.13 | $4.09 | $4.12 | $3.72 | 1,539,552 |
| 2019-09-25 | $4.07 | $4.12 | $4.06 | $4.09 | $3.69 | 1,160,585 |
| 2019-09-24 | $4.15 | $4.15 | $4.08 | $4.10 | $3.70 | 1,251,092 |
| 2019-09-23 | $4.12 | $4.17 | $4.10 | $4.16 | $3.75 | 1,716,716 |
| 2019-09-20 | $4.25 | $4.26 | $4.20 | $4.20 | $3.79 | 1,515,675 |
| 2019-09-19 | $4.29 | $4.30 | $4.24 | $4.25 | $3.83 | 954,699 |
| 2019-09-18 | $4.20 | $4.22 | $4.18 | $4.21 | $3.80 | 1,100,237 |
| 2019-09-17 | $4.16 | $4.22 | $4.14 | $4.20 | $3.79 | 1,114,643 |
| 2019-09-16 | $4.22 | $4.25 | $4.20 | $4.24 | $3.82 | 1,845,390 |
| 2019-09-13 | $4.27 | $4.32 | $4.25 | $4.30 | $3.88 | 2,096,994 |
| 2019-09-12 | $4.11 | $4.22 | $4.08 | $4.20 | $3.79 | 1,888,658 |
| 2019-09-11 | $4.18 | $4.19 | $4.13 | $4.18 | $3.77 | 1,373,386 |
| 2019-09-10 | $4.22 | $4.23 | $4.17 | $4.21 | $3.80 | 2,421,535 |
| 2019-09-09 | $4.01 | $4.08 | $4.00 | $4.07 | $3.67 | 1,716,072 |
| 2019-09-06 | $3.94 | $3.97 | $3.92 | $3.95 | $3.56 | 1,480,826 |
| 2019-09-05 | $3.85 | $3.96 | $3.85 | $3.95 | $3.56 | 3,073,898 |
| 2019-09-04 | $3.75 | $3.79 | $3.73 | $3.77 | $3.40 | 1,684,384 |
| 2019-09-03 | $3.72 | $3.73 | $3.69 | $3.69 | $3.33 | 1,521,339 |
| 2019-08-30 | $3.81 | $3.81 | $3.75 | $3.78 | $3.41 | 898,238 |
| 2019-08-29 | $3.75 | $3.78 | $3.74 | $3.77 | $3.40 | 1,316,790 |
| 2019-08-28 | $3.75 | $3.78 | $3.73 | $3.74 | $3.37 | 1,132,309 |
| 2019-08-27 | $3.83 | $3.84 | $3.77 | $3.79 | $3.42 | 1,878,686 |
| 2019-08-26 | $3.80 | $3.81 | $3.77 | $3.78 | $3.41 | 1,040,698 |
| 2019-08-23 | $3.82 | $3.86 | $3.75 | $3.75 | $3.38 | 1,812,527 |
| 2019-08-22 | $3.98 | $3.99 | $3.92 | $3.96 | $3.42 | 1,273,150 |
| 2019-08-21 | $3.98 | $3.98 | $3.94 | $3.95 | $3.41 | 967,676 |
| 2019-08-20 | $3.97 | $3.97 | $3.91 | $3.91 | $3.38 | 1,498,114 |
| 2019-08-19 | $4.00 | $4.02 | $3.98 | $3.98 | $3.44 | 1,571,673 |
| 2019-08-16 | $3.91 | $3.94 | $3.88 | $3.91 | $3.38 | 1,870,942 |
| 2019-08-15 | $3.86 | $3.88 | $3.79 | $3.80 | $3.28 | 3,344,017 |
| 2019-08-14 | $4.14 | $4.15 | $4.11 | $4.11 | $3.55 | 1,810,838 |
| 2019-08-13 | $4.21 | $4.31 | $4.18 | $4.25 | $3.67 | 1,590,800 |
| 2019-08-12 | $4.22 | $4.26 | $4.17 | $4.21 | $3.64 | 2,541,799 |
| 2019-08-09 | $4.24 | $4.27 | $4.21 | $4.25 | $3.67 | 1,336,014 |
| 2019-08-08 | $4.33 | $4.37 | $4.30 | $4.33 | $3.74 | 1,251,713 |
| 2019-08-07 | $4.28 | $4.33 | $4.24 | $4.31 | $3.72 | 1,623,845 |
| 2019-08-06 | $4.40 | $4.40 | $4.33 | $4.38 | $3.78 | 2,551,839 |
| 2019-08-05 | $4.41 | $4.43 | $4.34 | $4.37 | $3.77 | 5,129,594 |
| 2019-08-02 | $4.59 | $4.60 | $4.51 | $4.55 | $3.93 | 2,071,329 |
| 2019-08-01 | $4.89 | $4.90 | $4.74 | $4.78 | $4.13 | 2,305,058 |
| 2019-07-31 | $4.97 | $4.98 | $4.84 | $4.92 | $4.25 | 1,713,087 |
| 2019-07-30 | $4.91 | $4.93 | $4.88 | $4.90 | $4.23 | 908,584 |
| 2019-07-29 | $5.02 | $5.03 | $4.97 | $4.98 | $4.30 | 1,166,585 |
| 2019-07-26 | $5.01 | $5.02 | $4.99 | $5.00 | $4.32 | 488,893 |
| 2019-07-25 | $5.09 | $5.09 | $5.00 | $5.02 | $4.33 | 933,736 |
| 2019-07-24 | $5.06 | $5.11 | $5.06 | $5.09 | $4.40 | 606,608 |
| 2019-07-23 | $5.10 | $5.14 | $5.10 | $5.11 | $4.41 | 655,359 |
| 2019-07-22 | $5.06 | $5.08 | $5.03 | $5.04 | $4.35 | 1,079,333 |
| 2019-07-19 | $5.07 | $5.09 | $5.04 | $5.05 | $4.36 | 872,816 |
| 2019-07-18 | $5.05 | $5.09 | $5.05 | $5.07 | $4.38 | 1,076,125 |
| 2019-07-17 | $5.12 | $5.12 | $5.06 | $5.08 | $4.39 | 831,085 |
| 2019-07-16 | $5.10 | $5.13 | $5.08 | $5.08 | $4.39 | 746,390 |
| 2019-07-15 | $5.14 | $5.15 | $5.08 | $5.11 | $4.41 | 957,602 |
| 2019-07-12 | $5.16 | $5.18 | $5.11 | $5.14 | $4.44 | 1,952,333 |
| 2019-07-11 | $5.11 | $5.13 | $5.09 | $5.11 | $4.41 | 608,489 |
| 2019-07-10 | $5.15 | $5.17 | $5.08 | $5.09 | $4.40 | 749,469 |
| 2019-07-09 | $5.09 | $5.13 | $5.08 | $5.13 | $4.43 | 897,267 |
| 2019-07-08 | $5.11 | $5.13 | $5.07 | $5.09 | $4.40 | 821,801 |
| 2019-07-05 | $5.13 | $5.18 | $5.11 | $5.14 | $4.44 | 1,063,443 |
| 2019-07-03 | $5.02 | $5.05 | $5.01 | $5.03 | $4.34 | 587,429 |
| 2019-07-02 | $5.06 | $5.08 | $5.01 | $5.02 | $4.33 | 904,297 |
| 2019-07-01 | $5.10 | $5.11 | $5.05 | $5.08 | $4.39 | 1,733,372 |
| 2019-06-28 | $4.96 | $4.99 | $4.94 | $4.95 | $4.27 | 978,116 |
| 2019-06-27 | $4.98 | $4.98 | $4.91 | $4.92 | $4.25 | 1,155,269 |
| 2019-06-26 | $4.87 | $4.90 | $4.84 | $4.86 | $4.20 | 972,987 |
| 2019-06-25 | $4.87 | $4.88 | $4.83 | $4.83 | $4.17 | 644,117 |
| 2019-06-24 | $4.88 | $4.91 | $4.85 | $4.88 | $4.21 | 1,049,622 |
| 2019-06-21 | $4.89 | $4.92 | $4.83 | $4.83 | $4.17 | 1,546,386 |
| 2019-06-20 | $4.91 | $4.92 | $4.86 | $4.90 | $4.23 | 1,258,878 |
| 2019-06-19 | $4.91 | $4.91 | $4.85 | $4.85 | $4.19 | 1,248,254 |
| 2019-06-18 | $4.70 | $4.78 | $4.70 | $4.76 | $4.11 | 683,299 |
| 2019-06-17 | $4.73 | $4.75 | $4.69 | $4.69 | $4.05 | 1,822,847 |
| 2019-06-14 | $4.70 | $4.72 | $4.67 | $4.70 | $4.06 | 641,195 |
| 2019-06-13 | $4.75 | $4.78 | $4.73 | $4.74 | $4.09 | 710,907 |
| 2019-06-12 | $4.80 | $4.80 | $4.74 | $4.75 | $4.10 | 757,165 |
| 2019-06-11 | $4.88 | $4.90 | $4.84 | $4.84 | $4.18 | 2,179,960 |
| 2019-06-10 | $4.80 | $4.82 | $4.77 | $4.78 | $4.13 | 848,646 |
| 2019-06-07 | $4.76 | $4.80 | $4.75 | $4.77 | $4.12 | 1,578,780 |
| 2019-06-06 | $4.68 | $4.70 | $4.61 | $4.66 | $4.02 | 1,089,475 |
| 2019-06-05 | $4.72 | $4.72 | $4.66 | $4.68 | $4.04 | 1,373,968 |
| 2019-06-04 | $4.71 | $4.75 | $4.69 | $4.74 | $4.09 | 2,597,244 |
| 2019-06-03 | $4.49 | $4.55 | $4.48 | $4.54 | $3.92 | 1,549,670 |
| 2019-05-31 | $4.55 | $4.59 | $4.54 | $4.56 | $3.94 | 1,911,602 |
| 2019-05-30 | $4.64 | $4.67 | $4.58 | $4.61 | $3.98 | 1,194,229 |
| 2019-05-29 | $4.57 | $4.63 | $4.56 | $4.63 | $4.00 | 1,506,506 |
| 2019-05-28 | $4.68 | $4.69 | $4.61 | $4.61 | $3.98 | 1,315,734 |
| 2019-05-24 | $4.68 | $4.70 | $4.66 | $4.67 | $4.03 | 741,484 |
| 2019-05-23 | $4.56 | $4.61 | $4.54 | $4.59 | $3.96 | 1,350,243 |
| 2019-05-22 | $4.68 | $4.75 | $4.66 | $4.71 | $4.07 | 1,911,597 |
| 2019-05-21 | $4.75 | $4.79 | $4.71 | $4.76 | $4.11 | 1,869,487 |
| 2019-05-20 | $4.71 | $4.81 | $4.70 | $4.79 | $4.00 | 2,979,077 |
| 2019-05-17 | $4.73 | $4.79 | $4.72 | $4.76 | $3.97 | 1,496,241 |
| 2019-05-16 | $4.74 | $4.82 | $4.74 | $4.79 | $4.00 | 1,358,925 |
| 2019-05-15 | $4.65 | $4.74 | $4.61 | $4.74 | $3.95 | 2,296,560 |
| 2019-05-14 | $4.67 | $4.74 | $4.65 | $4.69 | $3.91 | 1,923,918 |
| 2019-05-13 | $4.70 | $4.72 | $4.64 | $4.65 | $3.88 | 2,367,451 |
| 2019-05-10 | $4.83 | $4.91 | $4.77 | $4.88 | $4.07 | 3,388,357 |
| 2019-05-09 | $4.85 | $4.87 | $4.77 | $4.84 | $4.04 | 2,573,709 |
| 2019-05-08 | $4.95 | $5.02 | $4.93 | $4.97 | $4.15 | 1,736,446 |
| 2019-05-07 | $5.00 | $5.01 | $4.94 | $4.95 | $4.13 | 2,377,369 |
| 2019-05-06 | $5.08 | $5.16 | $5.07 | $5.14 | $4.29 | 1,140,639 |
| 2019-05-03 | $5.24 | $5.26 | $5.21 | $5.23 | $4.36 | 1,446,770 |
| 2019-05-02 | $5.23 | $5.26 | $5.20 | $5.23 | $4.36 | 1,962,308 |
| 2019-05-01 | $5.22 | $5.24 | $5.16 | $5.16 | $4.30 | 1,310,688 |
| 2019-04-30 | $5.20 | $5.22 | $5.15 | $5.20 | $4.34 | 731,650 |
| 2019-04-29 | $5.17 | $5.20 | $5.15 | $5.18 | $4.32 | 1,739,353 |
| 2019-04-26 | $5.13 | $5.16 | $5.12 | $5.16 | $4.30 | 608,569 |
| 2019-04-25 | $5.07 | $5.11 | $5.06 | $5.09 | $4.25 | 960,760 |
| 2019-04-24 | $5.09 | $5.12 | $5.05 | $5.08 | $4.24 | 1,351,720 |
| 2019-04-23 | $5.08 | $5.13 | $5.05 | $5.10 | $4.25 | 1,235,168 |
| 2019-04-22 | $5.17 | $5.20 | $5.15 | $5.18 | $4.32 | 581,617 |
| 2019-04-18 | $5.23 | $5.25 | $5.18 | $5.19 | $4.33 | 945,487 |
| 2019-04-17 | $5.27 | $5.30 | $5.24 | $5.28 | $4.40 | 1,939,713 |
| 2019-04-16 | $5.16 | $5.19 | $5.12 | $5.18 | $4.32 | 1,435,652 |
| 2019-04-15 | $5.13 | $5.14 | $5.08 | $5.09 | $4.25 | 963,711 |
| 2019-04-12 | $5.08 | $5.13 | $5.07 | $5.10 | $4.25 | 1,726,516 |
| 2019-04-11 | $5.02 | $5.09 | $5.01 | $5.03 | $4.20 | 1,751,022 |
| 2019-04-10 | $4.95 | $4.97 | $4.91 | $4.95 | $4.13 | 981,790 |
| 2019-04-09 | $5.01 | $5.01 | $4.95 | $4.95 | $4.13 | 1,186,005 |
| 2019-04-08 | $5.01 | $5.03 | $4.98 | $5.01 | $4.18 | 1,120,040 |
| 2019-04-05 | $5.01 | $5.04 | $4.99 | $5.01 | $4.18 | 1,582,398 |
| 2019-04-04 | $5.01 | $5.05 | $4.98 | $5.02 | $4.19 | 2,094,085 |
| 2019-04-03 | $5.01 | $5.04 | $4.99 | $5.02 | $4.19 | 1,854,118 |
| 2019-04-02 | $4.95 | $4.98 | $4.91 | $4.96 | $4.14 | 1,351,112 |
| 2019-04-01 | $4.87 | $4.96 | $4.86 | $4.95 | $4.13 | 2,187,265 |
| 2019-03-29 | $4.79 | $4.81 | $4.76 | $4.79 | $4.00 | 3,647,565 |
| 2019-03-28 | $4.78 | $4.80 | $4.72 | $4.76 | $3.97 | 3,584,941 |
| 2019-03-27 | $4.85 | $4.86 | $4.79 | $4.80 | $4.00 | 7,343,523 |
| 2019-03-26 | $4.83 | $4.85 | $4.78 | $4.80 | $4.00 | 3,534,261 |
| 2019-03-25 | $4.83 | $4.89 | $4.82 | $4.84 | $4.04 | 5,344,014 |
| 2019-03-22 | $4.94 | $4.95 | $4.81 | $4.83 | $4.03 | 15,371,302 |
| 2019-03-21 | $5.14 | $5.16 | $5.09 | $5.10 | $4.25 | 7,462,999 |
| 2019-03-20 | $5.25 | $5.26 | $5.14 | $5.14 | $4.29 | 3,163,404 |
| 2019-03-19 | $5.41 | $5.42 | $5.33 | $5.34 | $4.45 | 1,135,619 |
| 2019-03-18 | $5.36 | $5.39 | $5.35 | $5.38 | $4.49 | 921,051 |
| 2019-03-15 | $5.27 | $5.33 | $5.27 | $5.30 | $4.42 | 928,805 |
| 2019-03-14 | $5.22 | $5.24 | $5.19 | $5.21 | $4.35 | 760,522 |
| 2019-03-13 | $5.12 | $5.15 | $5.11 | $5.13 | $4.28 | 651,829 |
| 2019-03-12 | $5.09 | $5.11 | $5.06 | $5.09 | $4.25 | 588,751 |
| 2019-03-11 | $5.07 | $5.09 | $5.05 | $5.09 | $4.25 | 985,681 |
| 2019-03-08 | $4.99 | $5.04 | $4.98 | $5.03 | $4.20 | 1,646,478 |
| 2019-03-07 | $5.21 | $5.21 | $5.10 | $5.11 | $4.26 | 1,789,672 |
| 2019-03-06 | $5.29 | $5.32 | $5.25 | $5.27 | $4.40 | 686,664 |
| 2019-03-05 | $5.32 | $5.32 | $5.26 | $5.32 | $4.44 | 1,110,459 |
| 2019-03-04 | $5.36 | $5.38 | $5.31 | $5.35 | $4.46 | 1,119,704 |
| 2019-03-01 | $5.40 | $5.43 | $5.35 | $5.36 | $4.47 | 1,157,799 |
| 2019-02-28 | $5.35 | $5.39 | $5.34 | $5.36 | $4.47 | 912,159 |
| 2019-02-27 | $5.35 | $5.37 | $5.33 | $5.34 | $4.45 | 1,139,810 |
| 2019-02-26 | $5.31 | $5.36 | $5.31 | $5.32 | $4.44 | 2,210,977 |
| 2019-02-25 | $5.28 | $5.32 | $5.27 | $5.29 | $4.41 | 1,878,988 |
| 2019-02-22 | $5.26 | $5.26 | $5.22 | $5.23 | $4.36 | 522,845 |
| 2019-02-21 | $5.32 | $5.33 | $5.23 | $5.25 | $4.38 | 989,446 |
| 2019-02-20 | $5.27 | $5.33 | $5.25 | $5.31 | $4.43 | 722,112 |
| 2019-02-19 | $5.20 | $5.28 | $5.20 | $5.27 | $4.40 | 1,244,278 |
| 2019-02-15 | $5.10 | $5.17 | $5.09 | $5.16 | $4.30 | 1,651,821 |
| 2019-02-14 | $4.91 | $5.01 | $4.87 | $4.95 | $4.13 | 4,227,227 |
| 2019-02-13 | $5.18 | $5.20 | $5.16 | $5.17 | $4.31 | 1,406,098 |
| 2019-02-12 | $5.16 | $5.20 | $5.16 | $5.18 | $4.32 | 755,722 |
| 2019-02-11 | $5.10 | $5.13 | $5.07 | $5.10 | $4.25 | 1,232,096 |
| 2019-02-08 | $5.06 | $5.06 | $4.98 | $5.03 | $4.20 | 720,833 |
| 2019-02-07 | $5.16 | $5.17 | $5.08 | $5.11 | $4.26 | 1,368,027 |
| 2019-02-06 | $5.20 | $5.26 | $5.19 | $5.23 | $4.36 | 984,975 |
| 2019-02-05 | $5.17 | $5.20 | $5.15 | $5.19 | $4.33 | 757,948 |
| 2019-02-04 | $5.13 | $5.16 | $5.10 | $5.15 | $4.30 | 663,209 |
| 2019-02-01 | $5.17 | $5.20 | $5.14 | $5.17 | $4.31 | 1,002,838 |
| 2019-01-31 | $5.14 | $5.17 | $5.09 | $5.17 | $4.31 | 2,226,490 |
| 2019-01-30 | $5.21 | $5.25 | $5.16 | $5.24 | $4.37 | 903,432 |
| 2019-01-29 | $5.16 | $5.20 | $5.15 | $5.15 | $4.30 | 640,989 |
| 2019-01-28 | $5.14 | $5.19 | $5.11 | $5.17 | $4.31 | 1,074,241 |
| 2019-01-25 | $5.18 | $5.22 | $5.17 | $5.19 | $4.33 | 622,444 |
| 2019-01-24 | $5.13 | $5.15 | $5.09 | $5.13 | $4.28 | 1,277,709 |
| 2019-01-23 | $5.12 | $5.13 | $5.03 | $5.09 | $4.25 | 666,020 |
| 2019-01-22 | $5.12 | $5.13 | $5.08 | $5.10 | $4.25 | 1,230,019 |
| 2019-01-18 | $5.17 | $5.19 | $5.15 | $5.19 | $4.33 | 1,122,031 |
| 2019-01-17 | $4.99 | $5.08 | $4.99 | $5.04 | $4.20 | 1,428,275 |
| 2019-01-16 | $5.04 | $5.11 | $5.03 | $5.09 | $4.25 | 1,130,205 |
| 2019-01-15 | $4.99 | $5.01 | $4.94 | $4.97 | $4.15 | 1,428,108 |
| 2019-01-14 | $4.91 | $5.06 | $4.90 | $5.01 | $4.18 | 4,174,777 |
| 2019-01-11 | $4.88 | $4.97 | $4.87 | $4.94 | $4.12 | 3,509,195 |
| 2019-01-10 | $4.88 | $4.94 | $4.88 | $4.94 | $4.12 | 1,705,999 |
| 2019-01-09 | $4.88 | $4.92 | $4.84 | $4.85 | $4.05 | 2,648,787 |
| 2019-01-08 | $4.88 | $4.89 | $4.84 | $4.89 | $4.08 | 2,789,570 |
| 2019-01-07 | $4.81 | $4.91 | $4.79 | $4.89 | $4.08 | 3,914,313 |
| 2019-01-04 | $4.69 | $4.83 | $4.68 | $4.81 | $4.01 | 3,115,722 |
| 2019-01-03 | $4.59 | $4.63 | $4.56 | $4.60 | $3.84 | 1,326,244 |
| 2019-01-02 | $4.50 | $4.63 | $4.50 | $4.61 | $3.85 | 1,924,131 |
| 2018-12-31 | $4.62 | $4.65 | $4.58 | $4.65 | $3.88 | 2,694,411 |
| 2018-12-28 | $4.60 | $4.61 | $4.57 | $4.59 | $3.83 | 1,808,158 |
| 2018-12-27 | $4.47 | $4.54 | $4.43 | $4.54 | $3.79 | 2,139,529 |
| 2018-12-26 | $4.49 | $4.61 | $4.42 | $4.61 | $3.85 | 1,491,757 |
| 2018-12-24 | $4.53 | $4.56 | $4.47 | $4.48 | $3.74 | 1,357,751 |
| 2018-12-21 | $4.61 | $4.66 | $4.51 | $4.53 | $3.78 | 3,832,790 |
| 2018-12-20 | $4.67 | $4.71 | $4.60 | $4.61 | $3.85 | 3,532,081 |
| 2018-12-19 | $4.75 | $4.78 | $4.64 | $4.66 | $3.89 | 2,026,939 |
| 2018-12-18 | $4.74 | $4.77 | $4.67 | $4.70 | $3.92 | 5,225,316 |
| 2018-12-17 | $4.75 | $4.76 | $4.66 | $4.68 | $3.90 | 2,326,377 |
| 2018-12-14 | $4.78 | $4.82 | $4.75 | $4.75 | $3.96 | 1,769,914 |
| 2018-12-13 | $4.91 | $4.93 | $4.84 | $4.85 | $4.05 | 2,954,086 |
| 2018-12-12 | $5.02 | $5.04 | $4.94 | $4.95 | $4.13 | 3,832,570 |
| 2018-12-11 | $4.91 | $4.94 | $4.82 | $4.83 | $4.03 | 2,828,368 |
| 2018-12-10 | $5.00 | $5.02 | $4.90 | $4.96 | $4.14 | 1,785,715 |
| 2018-12-07 | $5.12 | $5.16 | $5.05 | $5.08 | $4.24 | 2,074,100 |
| 2018-12-06 | $5.12 | $5.16 | $5.08 | $5.15 | $4.30 | 2,091,837 |
| 2018-12-04 | $5.52 | $5.52 | $5.34 | $5.35 | $4.46 | 2,041,598 |
| 2018-12-03 | $5.61 | $5.63 | $5.55 | $5.60 | $4.67 | 1,283,667 |
| 2018-11-30 | $5.52 | $5.54 | $5.50 | $5.52 | $4.60 | 854,689 |
| 2018-11-29 | $5.61 | $5.64 | $5.58 | $5.59 | $4.66 | 1,088,977 |
| 2018-11-28 | $5.58 | $5.63 | $5.54 | $5.63 | $4.70 | 2,325,096 |
| 2018-11-27 | $5.63 | $5.64 | $5.59 | $5.62 | $4.69 | 851,153 |
| 2018-11-26 | $5.65 | $5.68 | $5.63 | $5.66 | $4.72 | 1,272,405 |
| 2018-11-23 | $5.49 | $5.55 | $5.48 | $5.51 | $4.60 | 721,796 |
| 2018-11-21 | $5.68 | $5.72 | $5.64 | $5.64 | $4.70 | 875,010 |
| 2018-11-20 | $5.77 | $5.79 | $5.66 | $5.68 | $4.74 | 2,473,669 |
| 2018-11-19 | $6.06 | $6.09 | $6.02 | $6.07 | $5.06 | 925,962 |
| 2018-11-16 | $6.04 | $6.05 | $6.00 | $6.00 | $5.01 | 942,803 |
| 2018-11-15 | $6.03 | $6.12 | $6.00 | $6.12 | $5.11 | 1,153,870 |
| 2018-11-14 | $6.19 | $6.21 | $6.07 | $6.14 | $5.12 | 1,011,824 |
| 2018-11-13 | $6.15 | $6.25 | $6.15 | $6.20 | $5.17 | 1,972,927 |
| 2018-11-12 | $6.22 | $6.23 | $6.15 | $6.16 | $5.14 | 1,193,946 |
| 2018-11-09 | $6.27 | $6.28 | $6.22 | $6.26 | $5.22 | 668,192 |
| 2018-11-08 | $6.31 | $6.34 | $6.24 | $6.25 | $5.21 | 746,149 |
| 2018-11-07 | $6.26 | $6.28 | $6.22 | $6.28 | $5.24 | 674,140 |
| 2018-11-06 | $6.18 | $6.20 | $6.16 | $6.19 | $5.16 | 622,386 |
| 2018-11-05 | $6.20 | $6.23 | $6.16 | $6.18 | $5.16 | 709,347 |
| 2018-11-02 | $6.20 | $6.25 | $6.16 | $6.18 | $5.16 | 1,023,535 |
| 2018-11-01 | $6.16 | $6.19 | $6.10 | $6.17 | $5.15 | 1,166,244 |
| 2018-10-31 | $6.02 | $6.14 | $6.01 | $6.08 | $5.07 | 1,286,744 |
| 2018-10-30 | $6.01 | $6.05 | $5.98 | $6.04 | $5.04 | 1,882,841 |
| 2018-10-29 | $6.03 | $6.04 | $5.91 | $5.95 | $4.96 | 1,530,387 |
| 2018-10-26 | $5.87 | $5.95 | $5.82 | $5.90 | $4.92 | 959,891 |
| 2018-10-25 | $5.93 | $5.99 | $5.89 | $5.93 | $4.95 | 1,071,654 |
| 2018-10-24 | $5.99 | $5.99 | $5.84 | $5.84 | $4.87 | 2,028,511 |
| 2018-10-23 | $6.00 | $6.08 | $5.96 | $6.06 | $5.06 | 1,817,810 |
| 2018-10-22 | $6.15 | $6.15 | $6.06 | $6.08 | $5.07 | 1,104,122 |
| 2018-10-19 | $6.06 | $6.13 | $6.03 | $6.10 | $5.09 | 1,168,904 |
| 2018-10-18 | $6.13 | $6.15 | $5.99 | $6.00 | $5.01 | 1,365,718 |
| 2018-10-17 | $6.09 | $6.15 | $6.05 | $6.08 | $5.07 | 778,012 |
| 2018-10-16 | $6.07 | $6.10 | $6.05 | $6.10 | $5.09 | 1,305,545 |
| 2018-10-15 | $6.05 | $6.09 | $6.03 | $6.05 | $5.05 | 1,038,506 |
| 2018-10-12 | $6.20 | $6.20 | $6.04 | $6.13 | $5.11 | 1,517,786 |
| 2018-10-11 | $6.24 | $6.25 | $6.07 | $6.09 | $5.08 | 2,050,787 |
| 2018-10-10 | $6.52 | $6.53 | $6.35 | $6.37 | $5.31 | 1,515,887 |
| 2018-10-09 | $6.43 | $6.51 | $6.41 | $6.48 | $5.41 | 847,110 |
| 2018-10-08 | $6.42 | $6.50 | $6.41 | $6.49 | $5.41 | 1,224,504 |
| 2018-10-05 | $6.56 | $6.56 | $6.48 | $6.52 | $5.44 | 817,129 |
| 2018-10-04 | $6.60 | $6.62 | $6.49 | $6.54 | $5.46 | 1,399,308 |
| 2018-10-03 | $6.47 | $6.49 | $6.43 | $6.46 | $5.39 | 803,061 |
| 2018-10-02 | $6.39 | $6.41 | $6.36 | $6.41 | $5.35 | 689,974 |
| 2018-10-01 | $6.48 | $6.50 | $6.40 | $6.44 | $5.37 | 820,537 |
| 2018-09-28 | $6.41 | $6.47 | $6.40 | $6.43 | $5.36 | 1,666,715 |
| 2018-09-27 | $6.62 | $6.64 | $6.55 | $6.56 | $5.47 | 1,055,504 |
| 2018-09-26 | $6.70 | $6.70 | $6.61 | $6.63 | $5.53 | 1,267,780 |
| 2018-09-25 | $6.76 | $6.81 | $6.72 | $6.74 | $5.62 | 2,092,751 |
| 2018-09-24 | $6.58 | $6.59 | $6.47 | $6.48 | $5.41 | 993,934 |
| 2018-09-21 | $6.48 | $6.51 | $6.45 | $6.50 | $5.42 | 954,019 |
| 2018-09-20 | $6.42 | $6.46 | $6.39 | $6.44 | $5.37 | 1,911,124 |
| 2018-09-19 | $6.20 | $6.30 | $6.18 | $6.29 | $5.25 | 5,453,644 |
| 2018-09-18 | $6.10 | $6.12 | $6.08 | $6.09 | $5.08 | 1,121,117 |
| 2018-09-17 | $6.10 | $6.13 | $6.06 | $6.06 | $5.06 | 1,391,758 |
| 2018-09-14 | $6.04 | $6.06 | $6.01 | $6.03 | $5.03 | 2,221,768 |
| 2018-09-13 | $6.07 | $6.10 | $6.01 | $6.07 | $5.06 | 1,531,997 |
| 2018-09-12 | $6.00 | $6.06 | $5.99 | $6.05 | $5.05 | 1,845,779 |
| 2018-09-11 | $5.92 | $5.99 | $5.91 | $5.99 | $5.00 | 863,643 |
| 2018-09-10 | $6.01 | $6.02 | $5.94 | $5.96 | $4.97 | 1,066,515 |
| 2018-09-07 | $5.92 | $5.95 | $5.89 | $5.92 | $4.94 | 1,314,106 |
| 2018-09-06 | $6.05 | $6.08 | $5.98 | $6.01 | $5.01 | 1,312,321 |
| 2018-09-05 | $6.09 | $6.11 | $6.03 | $6.04 | $5.04 | 1,700,998 |
| 2018-09-04 | $5.97 | $6.01 | $5.93 | $6.01 | $5.01 | 2,292,911 |
| 2018-08-31 | $5.99 | $6.01 | $5.93 | $5.95 | $4.96 | 1,154,712 |
| 2018-08-30 | $6.02 | $6.03 | $5.96 | $6.00 | $5.01 | 1,076,245 |
| 2018-08-29 | $6.02 | $6.06 | $6.00 | $6.03 | $5.03 | 623,490 |
| 2018-08-28 | $6.11 | $6.13 | $6.05 | $6.06 | $5.06 | 812,715 |
| 2018-08-27 | $5.98 | $6.05 | $5.98 | $6.02 | $5.02 | 671,962 |
| 2018-08-24 | $5.99 | $6.02 | $5.94 | $5.97 | $4.98 | 1,447,246 |
| 2018-08-23 | $6.05 | $6.06 | $5.99 | $5.99 | $4.86 | 1,656,855 |
| 2018-08-22 | $6.14 | $6.16 | $6.09 | $6.11 | $4.96 | 1,209,354 |
| 2018-08-21 | $6.03 | $6.12 | $6.03 | $6.08 | $4.94 | 1,084,264 |
| 2018-08-20 | $5.89 | $5.98 | $5.88 | $5.98 | $4.86 | 1,280,437 |
| 2018-08-17 | $5.98 | $6.01 | $5.97 | $6.01 | $4.88 | 2,134,614 |
| 2018-08-16 | $6.20 | $6.25 | $6.18 | $6.19 | $5.03 | 1,500,635 |
| 2018-08-15 | $6.04 | $6.06 | $5.99 | $6.04 | $4.91 | 1,404,984 |
| 2018-08-14 | $6.11 | $6.13 | $6.08 | $6.12 | $4.97 | 1,147,092 |
| 2018-08-13 | $6.16 | $6.18 | $6.10 | $6.13 | $4.98 | 857,819 |
| 2018-08-10 | $6.14 | $6.17 | $6.09 | $6.12 | $4.97 | 855,812 |
| 2018-08-09 | $6.34 | $6.36 | $6.31 | $6.32 | $5.13 | 747,472 |
| 2018-08-08 | $6.33 | $6.37 | $6.32 | $6.36 | $5.17 | 1,023,096 |
| 2018-08-07 | $6.36 | $6.39 | $6.31 | $6.31 | $5.12 | 1,606,881 |
| 2018-08-06 | $6.32 | $6.33 | $6.29 | $6.31 | $5.12 | 1,117,607 |
| 2018-08-03 | $6.35 | $6.37 | $6.34 | $6.36 | $5.17 | 1,033,828 |
| 2018-08-02 | $6.36 | $6.37 | $6.28 | $6.31 | $5.12 | 1,630,488 |
| 2018-08-01 | $6.57 | $6.60 | $6.51 | $6.53 | $5.30 | 1,523,086 |
| 2018-07-31 | $6.60 | $6.60 | $6.53 | $6.55 | $5.32 | 1,981,849 |
| 2018-07-30 | $6.43 | $6.47 | $6.43 | $6.43 | $5.22 | 860,815 |
| 2018-07-27 | $6.33 | $6.37 | $6.32 | $6.35 | $5.16 | 773,174 |
| 2018-07-26 | $6.31 | $6.33 | $6.29 | $6.31 | $5.12 | 1,089,827 |
| 2018-07-25 | $6.31 | $6.32 | $6.25 | $6.32 | $5.13 | 1,198,509 |
| 2018-07-24 | $6.32 | $6.34 | $6.30 | $6.32 | $5.13 | 2,339,534 |
| 2018-07-23 | $6.18 | $6.21 | $6.17 | $6.20 | $5.04 | 1,759,812 |
| 2018-07-20 | $6.12 | $6.17 | $6.12 | $6.14 | $4.99 | 737,153 |
| 2018-07-19 | $6.14 | $6.17 | $6.10 | $6.13 | $4.98 | 1,127,058 |
| 2018-07-18 | $6.15 | $6.18 | $6.12 | $6.16 | $5.00 | 825,561 |
| 2018-07-17 | $6.11 | $6.14 | $6.09 | $6.12 | $4.97 | 1,344,891 |
| 2018-07-16 | $6.04 | $6.12 | $6.04 | $6.12 | $4.97 | 1,009,981 |
| 2018-07-13 | $5.99 | $6.02 | $5.97 | $6.00 | $4.87 | 916,922 |
| 2018-07-12 | $5.94 | $5.96 | $5.91 | $5.96 | $4.84 | 1,686,911 |
| 2018-07-11 | $5.97 | $5.98 | $5.89 | $5.90 | $4.79 | 2,133,959 |
| 2018-07-10 | $6.06 | $6.06 | $6.01 | $6.02 | $4.89 | 2,440,397 |
| 2018-07-09 | $6.06 | $6.13 | $6.06 | $6.12 | $4.97 | 1,912,439 |
| 2018-07-06 | $5.97 | $6.03 | $5.96 | $6.02 | $4.89 | 948,513 |
| 2018-07-05 | $6.05 | $6.06 | $6.00 | $6.01 | $4.88 | 1,723,482 |
| 2018-07-03 | $5.92 | $5.94 | $5.85 | $5.86 | $4.76 | 905,577 |
| 2018-07-02 | $5.90 | $5.92 | $5.85 | $5.88 | $4.78 | 1,030,795 |
| 2018-06-29 | $5.96 | $5.99 | $5.92 | $5.92 | $4.81 | 4,281,618 |
| 2018-06-28 | $5.83 | $5.87 | $5.80 | $5.85 | $4.75 | 5,173,168 |
| 2018-06-27 | $5.95 | $5.97 | $5.83 | $5.83 | $4.73 | 1,914,541 |
| 2018-06-26 | $5.96 | $5.98 | $5.90 | $5.95 | $4.83 | 2,194,565 |
| 2018-06-25 | $6.08 | $6.11 | $6.02 | $6.06 | $4.92 | 1,623,132 |
| 2018-06-22 | $6.11 | $6.21 | $6.09 | $6.15 | $4.99 | 2,954,071 |
| 2018-06-21 | $6.09 | $6.09 | $6.02 | $6.02 | $4.89 | 1,782,984 |
| 2018-06-20 | $6.23 | $6.24 | $6.17 | $6.18 | $5.02 | 1,927,474 |
| 2018-06-19 | $6.29 | $6.31 | $6.25 | $6.28 | $5.10 | 2,587,502 |
| 2018-06-18 | $6.14 | $6.16 | $6.09 | $6.15 | $4.99 | 3,379,286 |
| 2018-06-15 | $6.14 | $6.15 | $6.07 | $6.08 | $4.94 | 6,558,609 |
| 2018-06-14 | $6.33 | $6.35 | $6.29 | $6.30 | $5.12 | 717,358 |
| 2018-06-13 | $6.43 | $6.44 | $6.38 | $6.41 | $5.21 | 919,076 |
| 2018-06-12 | $6.40 | $6.41 | $6.31 | $6.34 | $5.15 | 754,589 |
| 2018-06-11 | $6.37 | $6.45 | $6.36 | $6.41 | $5.21 | 811,274 |
| 2018-06-08 | $6.32 | $6.34 | $6.27 | $6.33 | $5.14 | 620,432 |
| 2018-06-07 | $6.37 | $6.40 | $6.30 | $6.32 | $5.13 | 1,547,449 |
| 2018-06-06 | $6.27 | $6.31 | $6.22 | $6.29 | $5.11 | 1,549,272 |
| 2018-06-05 | $6.29 | $6.30 | $6.24 | $6.27 | $5.09 | 1,155,079 |
| 2018-06-04 | $6.36 | $6.38 | $6.34 | $6.35 | $5.16 | 1,069,205 |
| 2018-06-01 | $6.35 | $6.39 | $6.29 | $6.31 | $5.12 | 1,188,804 |
| 2018-05-31 | $6.20 | $6.23 | $6.15 | $6.21 | $5.04 | 1,424,228 |
| 2018-05-30 | $6.20 | $6.29 | $6.16 | $6.25 | $5.08 | 1,738,413 |
| 2018-05-29 | $6.24 | $6.27 | $6.10 | $6.13 | $4.98 | 2,258,780 |
| 2018-05-25 | $6.49 | $6.53 | $6.45 | $6.52 | $5.30 | 664,045 |
| 2018-05-24 | $6.53 | $6.56 | $6.48 | $6.51 | $5.29 | 1,231,719 |
| 2018-05-23 | $6.60 | $6.61 | $6.52 | $6.56 | $5.33 | 2,013,422 |
| 2018-05-22 | $6.76 | $6.77 | $6.72 | $6.75 | $5.48 | 1,863,148 |
| 2018-05-21 | $6.92 | $6.93 | $6.88 | $6.91 | $5.48 | 1,021,056 |
| 2018-05-18 | $6.86 | $6.88 | $6.84 | $6.87 | $5.45 | 1,012,934 |
| 2018-05-17 | $6.91 | $6.95 | $6.88 | $6.94 | $5.50 | 966,296 |
| 2018-05-16 | $6.91 | $6.94 | $6.87 | $6.92 | $5.49 | 843,891 |
| 2018-05-15 | $6.94 | $7.01 | $6.91 | $6.96 | $5.52 | 1,890,488 |
| 2018-05-14 | $6.92 | $6.93 | $6.88 | $6.89 | $5.46 | 901,925 |
| 2018-05-11 | $6.89 | $6.92 | $6.87 | $6.89 | $5.46 | 1,125,678 |
| 2018-05-10 | $6.97 | $6.97 | $6.82 | $6.91 | $5.48 | 3,060,427 |
| 2018-05-09 | $7.12 | $7.15 | $7.09 | $7.15 | $5.67 | 2,182,499 |
| 2018-05-08 | $6.99 | $7.06 | $6.99 | $7.04 | $5.58 | 1,072,824 |
| 2018-05-07 | $6.99 | $7.01 | $6.96 | $6.99 | $5.54 | 1,112,279 |
| 2018-05-04 | $6.91 | $7.04 | $6.90 | $7.03 | $5.57 | 1,931,549 |
| 2018-05-03 | $6.94 | $6.95 | $6.85 | $6.91 | $5.48 | 3,265,624 |
| 2018-05-02 | $7.25 | $7.25 | $7.06 | $7.09 | $5.62 | 2,446,949 |
| 2018-05-01 | $7.22 | $7.24 | $7.17 | $7.21 | $5.72 | 1,264,708 |
| 2018-04-30 | $7.31 | $7.32 | $7.26 | $7.26 | $5.76 | 1,050,630 |
| 2018-04-27 | $7.27 | $7.33 | $7.24 | $7.33 | $5.81 | 956,133 |
| 2018-04-26 | $7.32 | $7.37 | $7.27 | $7.35 | $5.83 | 2,230,987 |
| 2018-04-25 | $7.36 | $7.37 | $7.28 | $7.30 | $5.79 | 2,799,098 |
| 2018-04-24 | $7.43 | $7.48 | $7.36 | $7.39 | $5.86 | 3,154,067 |
| 2018-04-23 | $7.41 | $7.43 | $7.39 | $7.41 | $5.87 | 1,512,956 |
| 2018-04-20 | $7.33 | $7.37 | $7.32 | $7.35 | $5.83 | 686,057 |
| 2018-04-19 | $7.32 | $7.37 | $7.31 | $7.33 | $5.81 | 1,049,928 |
| 2018-04-18 | $7.34 | $7.38 | $7.31 | $7.32 | $5.80 | 1,269,193 |
| 2018-04-17 | $7.22 | $7.25 | $7.16 | $7.21 | $5.72 | 1,337,309 |
| 2018-04-16 | $7.21 | $7.23 | $7.19 | $7.21 | $5.72 | 679,592 |
| 2018-04-13 | $7.27 | $7.28 | $7.19 | $7.20 | $5.71 | 1,117,139 |
| 2018-04-12 | $7.21 | $7.25 | $7.16 | $7.23 | $5.73 | 2,169,395 |
| 2018-04-11 | $7.10 | $7.12 | $7.06 | $7.08 | $5.61 | 1,547,385 |
| 2018-04-10 | $7.00 | $7.05 | $6.98 | $7.02 | $5.57 | 1,533,812 |
| 2018-04-09 | $6.85 | $6.91 | $6.83 | $6.83 | $5.41 | 2,344,396 |
| 2018-04-06 | $6.85 | $6.89 | $6.76 | $6.79 | $5.38 | 1,803,768 |
| 2018-04-05 | $6.78 | $6.81 | $6.76 | $6.79 | $5.38 | 1,516,920 |
| 2018-04-04 | $6.60 | $6.70 | $6.59 | $6.68 | $5.30 | 1,062,039 |
| 2018-04-03 | $6.71 | $6.78 | $6.68 | $6.76 | $5.36 | 1,247,872 |
| 2018-04-02 | $6.74 | $6.78 | $6.61 | $6.67 | $5.29 | 1,255,896 |
| 2018-03-29 | $6.78 | $6.78 | $6.71 | $6.77 | $5.37 | 1,375,294 |
| 2018-03-28 | $6.74 | $6.80 | $6.67 | $6.76 | $5.36 | 2,195,162 |
| 2018-03-27 | $6.80 | $6.80 | $6.61 | $6.65 | $5.27 | 1,179,299 |
| 2018-03-26 | $6.71 | $6.79 | $6.66 | $6.77 | $5.37 | 2,612,185 |
| 2018-03-23 | $6.76 | $6.76 | $6.55 | $6.56 | $5.20 | 1,891,675 |
| 2018-03-22 | $6.76 | $6.78 | $6.60 | $6.61 | $5.24 | 2,801,844 |
| 2018-03-21 | $6.88 | $6.93 | $6.86 | $6.86 | $5.44 | 2,223,207 |
| 2018-03-20 | $6.90 | $6.99 | $6.89 | $6.90 | $5.47 | 4,867,711 |
| 2018-03-19 | $6.90 | $6.91 | $6.78 | $6.85 | $5.43 | 1,321,095 |
| 2018-03-16 | $6.92 | $6.94 | $6.87 | $6.89 | $5.46 | 1,119,944 |
| 2018-03-15 | $6.90 | $6.93 | $6.86 | $6.89 | $5.46 | 1,358,686 |
| 2018-03-14 | $6.88 | $6.89 | $6.79 | $6.81 | $5.40 | 1,082,011 |
| 2018-03-13 | $6.90 | $6.92 | $6.79 | $6.80 | $5.39 | 1,140,505 |
| 2018-03-12 | $6.93 | $6.94 | $6.85 | $6.86 | $5.44 | 1,750,059 |
| 2018-03-09 | $6.87 | $6.92 | $6.85 | $6.91 | $5.48 | 892,663 |
| 2018-03-08 | $6.91 | $6.94 | $6.86 | $6.89 | $5.46 | 867,082 |
| 2018-03-07 | $6.84 | $6.91 | $6.83 | $6.90 | $5.47 | 986,052 |
| 2018-03-06 | $6.88 | $6.89 | $6.84 | $6.87 | $5.45 | 1,365,878 |
| 2018-03-05 | $6.68 | $6.82 | $6.68 | $6.80 | $5.39 | 1,254,628 |
| 2018-03-02 | $6.66 | $6.73 | $6.61 | $6.72 | $5.33 | 2,971,504 |
| 2018-03-01 | $6.87 | $6.92 | $6.75 | $6.81 | $5.40 | 2,179,297 |
| 2018-02-28 | $7.01 | $7.03 | $6.91 | $6.92 | $5.49 | 2,153,246 |
| 2018-02-27 | $6.96 | $6.99 | $6.92 | $6.93 | $5.49 | 2,064,552 |
| 2018-02-26 | $6.94 | $6.96 | $6.88 | $6.96 | $5.52 | 2,699,866 |
| 2018-02-23 | $6.88 | $6.95 | $6.86 | $6.94 | $5.50 | 1,673,081 |
| 2018-02-22 | $6.92 | $6.94 | $6.80 | $6.81 | $5.40 | 1,829,694 |
| 2018-02-21 | $6.91 | $7.02 | $6.91 | $6.92 | $5.49 | 2,095,303 |
| 2018-02-20 | $6.92 | $6.95 | $6.88 | $6.94 | $5.50 | 2,547,081 |
| 2018-02-16 | $6.83 | $6.87 | $6.80 | $6.85 | $5.43 | 1,743,301 |
| 2018-02-15 | $6.96 | $6.97 | $6.85 | $6.91 | $5.48 | 2,667,163 |
| 2018-02-14 | $6.59 | $6.78 | $6.58 | $6.76 | $5.36 | 2,510,946 |
| 2018-02-13 | $6.57 | $6.62 | $6.55 | $6.59 | $5.22 | 2,351,991 |
| 2018-02-12 | $6.53 | $6.59 | $6.48 | $6.55 | $5.19 | 1,833,485 |
| 2018-02-09 | $6.49 | $6.52 | $6.30 | $6.45 | $5.11 | 5,356,316 |
| 2018-02-08 | $6.67 | $6.67 | $6.48 | $6.49 | $5.15 | 8,299,572 |
| 2018-02-07 | $6.66 | $6.73 | $6.64 | $6.68 | $5.30 | 8,419,257 |
| 2018-02-06 | $6.48 | $6.68 | $6.48 | $6.64 | $5.26 | 12,702,357 |
| 2018-02-05 | $6.75 | $6.86 | $6.60 | $6.62 | $5.25 | 10,128,037 |
| 2018-02-02 | $6.91 | $6.91 | $6.77 | $6.77 | $5.37 | 2,396,283 |
| 2018-02-01 | $6.81 | $6.88 | $6.80 | $6.88 | $5.45 | 2,073,266 |
| 2018-01-31 | $6.87 | $6.88 | $6.77 | $6.79 | $5.38 | 2,297,769 |
| 2018-01-30 | $6.93 | $6.94 | $6.86 | $6.87 | $5.45 | 2,727,921 |
| 2018-01-29 | $6.96 | $7.02 | $6.96 | $6.98 | $5.53 | 1,905,863 |
| 2018-01-26 | $6.95 | $6.99 | $6.93 | $6.98 | $5.53 | 1,322,237 |
| 2018-01-25 | $7.02 | $7.02 | $6.93 | $6.94 | $5.50 | 2,174,730 |
| 2018-01-24 | $6.97 | $6.99 | $6.88 | $6.93 | $5.49 | 1,667,515 |
| 2018-01-23 | $6.91 | $6.92 | $6.87 | $6.89 | $5.46 | 2,154,126 |
| 2018-01-22 | $6.94 | $6.99 | $6.94 | $6.98 | $5.53 | 2,741,319 |
| 2018-01-19 | $6.93 | $6.96 | $6.89 | $6.93 | $5.49 | 1,316,088 |
| 2018-01-18 | $6.94 | $6.95 | $6.91 | $6.93 | $5.49 | 2,562,374 |
| 2018-01-17 | $6.86 | $6.90 | $6.83 | $6.86 | $5.44 | 5,825,563 |
| 2018-01-16 | $6.87 | $6.88 | $6.77 | $6.81 | $5.40 | 3,085,102 |
| 2018-01-12 | $6.89 | $6.91 | $6.85 | $6.88 | $5.45 | 2,129,832 |
| 2018-01-11 | $6.72 | $6.79 | $6.71 | $6.79 | $5.38 | 3,147,740 |
| 2018-01-10 | $6.69 | $6.72 | $6.65 | $6.66 | $5.28 | 2,344,795 |
| 2018-01-09 | $6.56 | $6.59 | $6.53 | $6.55 | $5.19 | 1,969,336 |
| 2018-01-08 | $6.42 | $6.45 | $6.40 | $6.43 | $5.10 | 1,685,496 |
| 2018-01-05 | $6.43 | $6.44 | $6.37 | $6.42 | $5.09 | 1,582,959 |
| 2018-01-04 | $6.38 | $6.44 | $6.38 | $6.41 | $5.08 | 2,944,129 |
| 2018-01-03 | $6.35 | $6.38 | $6.32 | $6.34 | $5.03 | 1,271,598 |
| 2018-01-02 | $6.35 | $6.36 | $6.32 | $6.34 | $5.03 | 1,449,216 |
| 2017-12-29 | $6.33 | $6.34 | $6.30 | $6.30 | $4.99 | 690,028 |
| 2017-12-28 | $6.33 | $6.35 | $6.29 | $6.30 | $4.99 | 1,082,979 |
| 2017-12-27 | $6.25 | $6.25 | $6.21 | $6.22 | $4.93 | 849,321 |
| 2017-12-26 | $6.25 | $6.27 | $6.20 | $6.22 | $4.93 | 505,742 |
| 2017-12-22 | $6.24 | $6.25 | $6.21 | $6.23 | $4.94 | 790,586 |
| 2017-12-21 | $6.24 | $6.29 | $6.22 | $6.26 | $4.96 | 769,692 |
| 2017-12-20 | $6.30 | $6.32 | $6.24 | $6.26 | $4.96 | 991,610 |
| 2017-12-19 | $6.35 | $6.35 | $6.29 | $6.31 | $5.00 | 1,736,873 |
| 2017-12-18 | $6.31 | $6.32 | $6.27 | $6.28 | $4.98 | 1,809,048 |
| 2017-12-15 | $6.17 | $6.21 | $6.16 | $6.18 | $4.90 | 1,194,811 |
| 2017-12-14 | $6.26 | $6.27 | $6.19 | $6.21 | $4.92 | 1,346,446 |
| 2017-12-13 | $6.25 | $6.26 | $6.21 | $6.21 | $4.92 | 1,483,063 |
| 2017-12-12 | $6.17 | $6.21 | $6.16 | $6.20 | $4.92 | 765,052 |
| 2017-12-11 | $6.20 | $6.22 | $6.19 | $6.20 | $4.92 | 1,166,604 |
| 2017-12-08 | $6.15 | $6.19 | $6.13 | $6.19 | $4.91 | 1,606,452 |
| 2017-12-07 | $6.09 | $6.14 | $6.08 | $6.12 | $4.85 | 1,611,581 |
| 2017-12-06 | $6.09 | $6.14 | $6.09 | $6.12 | $4.85 | 1,081,921 |
| 2017-12-05 | $6.17 | $6.17 | $6.11 | $6.13 | $4.86 | 1,343,556 |
| 2017-12-04 | $6.20 | $6.21 | $6.17 | $6.18 | $4.90 | 3,361,740 |
| 2017-12-01 | $6.13 | $6.18 | $6.07 | $6.14 | $4.87 | 2,667,739 |
| 2017-11-30 | $6.20 | $6.24 | $6.17 | $6.19 | $4.91 | 2,596,545 |
| 2017-11-29 | $6.20 | $6.23 | $6.17 | $6.23 | $4.94 | 8,174,762 |
| 2017-11-28 | $6.07 | $6.16 | $6.06 | $6.16 | $4.88 | 2,763,956 |
| 2017-11-27 | $6.05 | $6.08 | $6.04 | $6.05 | $4.80 | 796,502 |
| 2017-11-24 | $6.07 | $6.09 | $6.06 | $6.08 | $4.82 | 1,162,462 |
| 2017-11-22 | $6.02 | $6.04 | $5.98 | $6.03 | $4.78 | 1,042,503 |
| 2017-11-21 | $6.03 | $6.05 | $6.01 | $6.02 | $4.77 | 1,157,323 |
| 2017-11-20 | $6.01 | $6.01 | $5.98 | $5.99 | $4.75 | 974,747 |
| 2017-11-17 | $6.05 | $6.06 | $6.02 | $6.06 | $4.80 | 769,539 |
| 2017-11-16 | $6.03 | $6.04 | $6.01 | $6.01 | $4.76 | 842,914 |
| 2017-11-15 | $5.95 | $6.03 | $5.94 | $6.00 | $4.76 | 1,661,911 |
| 2017-11-14 | $5.99 | $6.00 | $5.95 | $5.97 | $4.73 | 1,161,947 |
| 2017-11-13 | $5.93 | $5.99 | $5.93 | $5.96 | $4.73 | 1,716,905 |
| 2017-11-10 | $6.09 | $6.12 | $6.04 | $6.07 | $4.81 | 2,785,020 |
| 2017-11-09 | $6.06 | $6.21 | $6.06 | $6.21 | $4.92 | 3,787,151 |
| 2017-11-08 | $5.84 | $5.88 | $5.83 | $5.85 | $4.64 | 2,365,377 |
| 2017-11-07 | $5.94 | $5.96 | $5.86 | $5.89 | $4.67 | 2,801,984 |
| 2017-11-06 | $5.89 | $5.92 | $5.89 | $5.91 | $4.69 | 1,332,220 |
| 2017-11-03 | $5.88 | $5.91 | $5.86 | $5.89 | $4.67 | 2,119,712 |
| 2017-11-02 | $5.99 | $6.02 | $5.98 | $6.00 | $4.76 | 2,444,604 |
| 2017-11-01 | $5.92 | $5.97 | $5.91 | $5.95 | $4.72 | 1,764,803 |
| 2017-10-31 | $5.87 | $5.91 | $5.85 | $5.87 | $4.65 | 1,611,095 |
| 2017-10-30 | $5.86 | $5.88 | $5.83 | $5.83 | $4.62 | 1,136,817 |
| 2017-10-27 | $5.89 | $5.90 | $5.85 | $5.85 | $4.64 | 1,181,001 |
| 2017-10-26 | $5.97 | $5.99 | $5.93 | $5.94 | $4.71 | 1,126,127 |
| 2017-10-25 | $5.96 | $5.98 | $5.90 | $5.95 | $4.72 | 1,888,683 |
| 2017-10-24 | $5.94 | $5.97 | $5.92 | $5.94 | $4.71 | 2,231,260 |
| 2017-10-23 | $5.91 | $5.92 | $5.84 | $5.86 | $4.65 | 2,190,500 |
| 2017-10-20 | $5.95 | $6.13 | $5.81 | $5.82 | $4.61 | 7,016,570 |
| 2017-10-19 | $5.84 | $5.91 | $5.84 | $5.90 | $4.68 | 2,522,333 |
| 2017-10-18 | $5.82 | $5.84 | $5.82 | $5.82 | $4.61 | 1,338,611 |
| 2017-10-17 | $5.77 | $5.79 | $5.76 | $5.77 | $4.57 | 2,307,177 |
| 2017-10-16 | $5.75 | $5.78 | $5.74 | $5.75 | $4.56 | 2,085,465 |
| 2017-10-13 | $5.72 | $5.74 | $5.71 | $5.72 | $4.53 | 1,848,939 |
| 2017-10-12 | $5.68 | $5.69 | $5.66 | $5.67 | $4.50 | 3,504,534 |
| 2017-10-11 | $5.69 | $5.70 | $5.64 | $5.68 | $4.50 | 4,296,541 |
| 2017-10-10 | $5.63 | $5.66 | $5.61 | $5.66 | $4.49 | 3,619,955 |
| 2017-10-09 | $5.57 | $5.60 | $5.50 | $5.56 | $4.41 | 7,185,402 |
| 2017-10-06 | $5.53 | $5.56 | $5.51 | $5.52 | $4.38 | 13,592,631 |
| 2017-10-05 | $5.59 | $5.60 | $5.52 | $5.52 | $4.38 | 14,856,666 |
| 2017-10-04 | $5.66 | $5.67 | $5.63 | $5.64 | $4.47 | 5,188,189 |
| 2017-10-03 | $5.74 | $5.75 | $5.69 | $5.69 | $4.51 | 15,068,827 |
| 2017-10-02 | $5.77 | $5.78 | $5.74 | $5.76 | $4.57 | 13,095,309 |
| 2017-09-29 | $5.84 | $5.85 | $5.77 | $5.79 | $4.59 | 7,165,445 |
| 2017-09-28 | $5.84 | $5.89 | $5.81 | $5.85 | $4.64 | 2,876,082 |
| 2017-09-27 | $5.86 | $5.88 | $5.84 | $5.85 | $4.64 | 2,982,211 |
| 2017-09-26 | $5.78 | $5.80 | $5.75 | $5.77 | $4.57 | 1,025,900 |
| 2017-09-25 | $5.83 | $5.85 | $5.76 | $5.79 | $4.59 | 1,512,059 |
| 2017-09-22 | $5.88 | $5.95 | $5.87 | $5.94 | $4.71 | 1,028,774 |
| 2017-09-21 | $5.87 | $5.91 | $5.87 | $5.88 | $4.66 | 1,409,114 |
| 2017-09-20 | $5.81 | $5.84 | $5.78 | $5.81 | $4.61 | 1,459,459 |
| 2017-09-19 | $5.78 | $5.82 | $5.77 | $5.81 | $4.61 | 743,293 |
| 2017-09-18 | $5.77 | $5.81 | $5.77 | $5.79 | $4.59 | 1,304,525 |
| 2017-09-15 | $5.68 | $5.71 | $5.67 | $5.69 | $4.51 | 923,298 |
| 2017-09-14 | $5.74 | $5.75 | $5.70 | $5.72 | $4.53 | 1,444,886 |
| 2017-09-13 | $5.88 | $5.91 | $5.80 | $5.80 | $4.60 | 2,270,811 |
| 2017-09-12 | $5.87 | $5.92 | $5.86 | $5.87 | $4.65 | 3,942,621 |
| 2017-09-11 | $5.67 | $5.72 | $5.67 | $5.70 | $4.52 | 2,481,278 |
| 2017-09-08 | $5.59 | $5.62 | $5.59 | $5.60 | $4.44 | 1,379,219 |
| 2017-09-07 | $5.61 | $5.62 | $5.55 | $5.56 | $4.41 | 1,559,420 |
| 2017-09-06 | $5.56 | $5.60 | $5.54 | $5.58 | $4.42 | 1,713,483 |
| 2017-09-05 | $5.61 | $5.63 | $5.49 | $5.53 | $4.38 | 1,988,630 |
| 2017-09-01 | $5.69 | $5.74 | $5.69 | $5.73 | $4.54 | 946,837 |
| 2017-08-31 | $5.67 | $5.70 | $5.66 | $5.70 | $4.52 | 838,965 |
| 2017-08-30 | $5.64 | $5.67 | $5.63 | $5.65 | $4.48 | 969,140 |
| 2017-08-29 | $5.62 | $5.68 | $5.61 | $5.67 | $4.50 | 1,714,992 |
| 2017-08-28 | $5.85 | $5.86 | $5.81 | $5.84 | $4.63 | 782,039 |
| 2017-08-25 | $5.85 | $5.89 | $5.85 | $5.87 | $4.65 | 1,087,452 |
| 2017-08-24 | $5.82 | $5.84 | $5.79 | $5.81 | $4.61 | 898,792 |
| 2017-08-23 | $5.72 | $5.77 | $5.71 | $5.75 | $4.56 | 1,380,770 |
| 2017-08-22 | $5.76 | $5.81 | $5.76 | $5.79 | $4.59 | 2,237,215 |
| 2017-08-21 | $5.76 | $5.76 | $5.69 | $5.73 | $4.54 | 4,476,415 |
| 2017-08-18 | $5.76 | $5.82 | $5.74 | $5.79 | $4.59 | 1,843,516 |
| 2017-08-17 | $5.80 | $5.82 | $5.73 | $5.74 | $4.55 | 2,418,159 |
| 2017-08-16 | $6.03 | $6.06 | $6.01 | $6.03 | $4.66 | 1,885,920 |
| 2017-08-15 | $5.90 | $5.96 | $5.87 | $5.93 | $4.58 | 2,485,918 |
| 2017-08-14 | $5.91 | $5.92 | $5.85 | $5.87 | $4.53 | 1,590,414 |
| 2017-08-11 | $5.86 | $5.88 | $5.80 | $5.85 | $4.52 | 2,649,570 |
| 2017-08-10 | $6.02 | $6.03 | $5.93 | $5.94 | $4.59 | 3,851,600 |
| 2017-08-09 | $5.62 | $5.68 | $5.61 | $5.67 | $4.38 | 1,590,161 |
| 2017-08-08 | $5.73 | $5.75 | $5.70 | $5.71 | $4.41 | 1,176,058 |
| 2017-08-07 | $5.67 | $5.68 | $5.66 | $5.67 | $4.38 | 800,445 |
| 2017-08-04 | $5.62 | $5.66 | $5.61 | $5.64 | $4.36 | 1,450,221 |
| 2017-08-03 | $5.62 | $5.64 | $5.60 | $5.62 | $4.34 | 1,169,058 |
| 2017-08-02 | $5.63 | $5.65 | $5.60 | $5.61 | $4.33 | 1,835,822 |
| 2017-08-01 | $5.60 | $5.62 | $5.58 | $5.58 | $4.31 | 1,491,403 |
| 2017-07-31 | $5.53 | $5.58 | $5.53 | $5.57 | $4.30 | 978,646 |
| 2017-07-28 | $5.50 | $5.55 | $5.49 | $5.55 | $4.29 | 745,729 |
| 2017-07-27 | $5.53 | $5.54 | $5.49 | $5.51 | $4.26 | 1,210,900 |
| 2017-07-26 | $5.53 | $5.53 | $5.50 | $5.51 | $4.26 | 1,341,000 |
| 2017-07-25 | $5.52 | $5.55 | $5.51 | $5.51 | $4.26 | 1,234,650 |
| 2017-07-24 | $5.42 | $5.44 | $5.40 | $5.43 | $4.19 | 819,436 |
| 2017-07-21 | $5.37 | $5.39 | $5.33 | $5.37 | $4.15 | 919,784 |
| 2017-07-20 | $5.42 | $5.44 | $5.38 | $5.39 | $4.16 | 1,125,323 |
| 2017-07-19 | $5.29 | $5.34 | $5.29 | $5.34 | $4.12 | 886,323 |
| 2017-07-18 | $5.32 | $5.35 | $5.30 | $5.33 | $4.12 | 1,157,099 |
| 2017-07-17 | $5.44 | $5.45 | $5.43 | $5.43 | $4.19 | 1,033,934 |
| 2017-07-14 | $5.41 | $5.47 | $5.40 | $5.45 | $4.21 | 1,102,698 |
| 2017-07-13 | $5.45 | $5.48 | $5.44 | $5.46 | $4.22 | 1,384,747 |
| 2017-07-12 | $5.48 | $5.48 | $5.41 | $5.42 | $4.19 | 1,467,379 |
| 2017-07-11 | $5.51 | $5.52 | $5.46 | $5.50 | $4.25 | 1,970,065 |
| 2017-07-10 | $5.49 | $5.52 | $5.46 | $5.46 | $4.22 | 1,571,894 |
| 2017-07-07 | $5.43 | $5.47 | $5.42 | $5.44 | $4.20 | 2,199,011 |
| 2017-07-06 | $5.30 | $5.35 | $5.28 | $5.30 | $4.09 | 2,118,808 |
| 2017-07-05 | $5.28 | $5.28 | $5.23 | $5.25 | $4.05 | 1,409,424 |
| 2017-07-03 | $5.22 | $5.26 | $5.20 | $5.20 | $4.02 | 1,003,341 |
| 2017-06-30 | $5.15 | $5.16 | $5.08 | $5.11 | $3.95 | 2,175,073 |
| 2017-06-29 | $5.18 | $5.21 | $5.12 | $5.19 | $4.01 | 3,333,231 |
| 2017-06-28 | $4.91 | $4.98 | $4.90 | $4.97 | $3.84 | 2,740,999 |
| 2017-06-27 | $4.87 | $4.92 | $4.87 | $4.92 | $3.80 | 1,116,420 |
| 2017-06-26 | $4.95 | $4.95 | $4.89 | $4.90 | $3.78 | 1,740,346 |
| 2017-06-23 | $4.84 | $4.89 | $4.82 | $4.87 | $3.76 | 1,268,934 |
| 2017-06-22 | $4.88 | $4.91 | $4.86 | $4.90 | $3.78 | 1,150,031 |
| 2017-06-21 | $4.87 | $4.93 | $4.86 | $4.91 | $3.79 | 1,664,568 |
| 2017-06-20 | $5.00 | $5.01 | $4.93 | $4.94 | $3.82 | 1,217,993 |
| 2017-06-19 | $5.04 | $5.05 | $5.01 | $5.03 | $3.88 | 4,025,835 |
| 2017-06-16 | $4.97 | $5.03 | $4.96 | $5.03 | $3.88 | 806,937 |
| 2017-06-15 | $4.96 | $5.00 | $4.94 | $4.98 | $3.85 | 1,363,189 |
| 2017-06-14 | $5.12 | $5.12 | $5.06 | $5.09 | $3.93 | 1,383,252 |
| 2017-06-13 | $5.14 | $5.15 | $5.12 | $5.12 | $3.95 | 988,306 |
| 2017-06-12 | $5.11 | $5.13 | $5.07 | $5.10 | $3.94 | 1,698,274 |
| 2017-06-09 | $4.99 | $5.08 | $4.99 | $5.06 | $3.91 | 2,156,201 |
| 2017-06-08 | $4.90 | $4.95 | $4.90 | $4.93 | $3.81 | 1,211,286 |
| 2017-06-07 | $4.90 | $4.92 | $4.85 | $4.87 | $3.76 | 1,156,946 |
| 2017-06-06 | $4.82 | $4.87 | $4.81 | $4.86 | $3.75 | 4,143,078 |
| 2017-06-05 | $4.93 | $4.96 | $4.90 | $4.95 | $3.82 | 2,023,622 |
| 2017-06-02 | $5.02 | $5.04 | $4.96 | $4.96 | $3.83 | 1,115,024 |
| 2017-06-01 | $5.00 | $5.08 | $4.99 | $5.05 | $3.90 | 1,650,823 |
| 2017-05-31 | $4.95 | $4.97 | $4.92 | $4.95 | $3.82 | 1,900,814 |
| 2017-05-30 | $4.96 | $4.96 | $4.91 | $4.93 | $3.81 | 2,049,784 |
| 2017-05-26 | $4.92 | $4.93 | $4.89 | $4.91 | $3.79 | 1,576,349 |
| 2017-05-25 | $4.95 | $4.97 | $4.93 | $4.95 | $3.82 | 1,320,529 |
| 2017-05-24 | $4.98 | $5.00 | $4.96 | $4.97 | $3.84 | 1,507,175 |
| 2017-05-23 | $5.02 | $5.03 | $4.96 | $5.00 | $3.86 | 2,661,756 |
| 2017-05-22 | $5.08 | $5.15 | $5.07 | $5.13 | $3.86 | 3,296,876 |
| 2017-05-19 | $4.96 | $4.98 | $4.92 | $4.93 | $3.60 | 2,958,598 |
| 2017-05-18 | $4.83 | $4.92 | $4.83 | $4.91 | $3.59 | 2,426,770 |
| 2017-05-17 | $4.87 | $4.90 | $4.83 | $4.84 | $3.54 | 3,673,814 |
| 2017-05-16 | $5.04 | $5.07 | $5.01 | $5.02 | $3.67 | 2,673,529 |
| 2017-05-15 | $4.98 | $5.05 | $4.97 | $5.02 | $3.67 | 1,655,786 |
| 2017-05-12 | $4.99 | $5.01 | $4.95 | $5.00 | $3.65 | 2,025,153 |
| 2017-05-11 | $5.03 | $5.05 | $4.96 | $4.96 | $3.62 | 3,753,197 |
| 2017-05-10 | $5.32 | $5.38 | $5.31 | $5.34 | $3.90 | 1,550,847 |
| 2017-05-09 | $5.37 | $5.38 | $5.31 | $5.33 | $3.89 | 1,376,430 |
| 2017-05-08 | $5.36 | $5.39 | $5.34 | $5.35 | $3.91 | 2,403,277 |
| 2017-05-05 | $5.40 | $5.40 | $5.36 | $5.40 | $3.95 | 1,785,897 |
| 2017-05-04 | $5.31 | $5.34 | $5.26 | $5.30 | $3.87 | 1,534,538 |
| 2017-05-03 | $5.15 | $5.21 | $5.14 | $5.18 | $3.79 | 1,298,872 |
| 2017-05-02 | $5.19 | $5.20 | $5.16 | $5.17 | $3.78 | 1,875,254 |
| 2017-05-01 | $5.17 | $5.26 | $5.16 | $5.24 | $3.83 | 2,112,723 |
| 2017-04-28 | $5.14 | $5.15 | $5.11 | $5.15 | $3.76 | 1,580,444 |
| 2017-04-27 | $5.11 | $5.13 | $5.05 | $5.11 | $3.73 | 1,313,820 |
| 2017-04-26 | $5.14 | $5.20 | $5.14 | $5.16 | $3.77 | 997,411 |
| 2017-04-25 | $5.19 | $5.23 | $5.18 | $5.20 | $3.80 | 1,579,630 |
| 2017-04-24 | $5.19 | $5.21 | $5.16 | $5.19 | $3.79 | 1,934,661 |
| 2017-04-21 | $5.02 | $5.05 | $4.96 | $4.96 | $3.62 | 1,994,804 |
| 2017-04-20 | $4.91 | $4.95 | $4.90 | $4.92 | $3.60 | 2,448,551 |
| 2017-04-19 | $4.85 | $4.89 | $4.84 | $4.86 | $3.55 | 2,804,737 |
| 2017-04-18 | $4.78 | $4.80 | $4.73 | $4.79 | $3.50 | 2,114,421 |
| 2017-04-17 | $4.86 | $4.91 | $4.84 | $4.90 | $3.58 | 1,119,297 |
| 2017-04-13 | $4.81 | $4.86 | $4.80 | $4.83 | $3.53 | 1,560,368 |
| 2017-04-12 | $4.90 | $4.91 | $4.85 | $4.89 | $3.57 | 1,440,436 |
| 2017-04-11 | $4.91 | $4.94 | $4.85 | $4.93 | $3.60 | 2,846,921 |
| 2017-04-10 | $4.88 | $4.93 | $4.88 | $4.91 | $3.59 | 1,321,308 |
| 2017-04-07 | $4.92 | $4.93 | $4.84 | $4.89 | $3.57 | 3,197,136 |
| 2017-04-06 | $4.95 | $5.01 | $4.93 | $5.00 | $3.65 | 1,438,902 |
| 2017-04-05 | $5.05 | $5.06 | $4.95 | $4.96 | $3.62 | 3,601,706 |
| 2017-04-04 | $5.05 | $5.07 | $5.01 | $5.07 | $3.70 | 1,120,446 |
| 2017-04-03 | $5.12 | $5.12 | $5.03 | $5.09 | $3.72 | 1,347,398 |
| 2017-03-31 | $5.13 | $5.16 | $5.11 | $5.13 | $3.75 | 1,108,974 |
| 2017-03-30 | $5.17 | $5.19 | $5.14 | $5.19 | $3.79 | 2,413,686 |
| 2017-03-29 | $5.14 | $5.17 | $5.10 | $5.16 | $3.77 | 1,453,853 |
| 2017-03-28 | $5.22 | $5.27 | $5.20 | $5.24 | $3.83 | 1,910,757 |
| 2017-03-27 | $5.20 | $5.23 | $5.17 | $5.23 | $3.82 | 2,093,530 |
| 2017-03-24 | $5.32 | $5.33 | $5.25 | $5.28 | $3.86 | 3,376,784 |
| 2017-03-23 | $5.51 | $5.58 | $5.50 | $5.54 | $4.05 | 1,071,424 |
| 2017-03-22 | $5.55 | $5.58 | $5.51 | $5.55 | $4.06 | 1,416,736 |
| 2017-03-21 | $5.83 | $5.83 | $5.63 | $5.64 | $4.12 | 1,689,168 |
| 2017-03-20 | $5.71 | $5.74 | $5.68 | $5.69 | $4.16 | 798,846 |
| 2017-03-17 | $5.82 | $5.82 | $5.74 | $5.75 | $4.20 | 1,409,308 |
| 2017-03-16 | $5.77 | $5.84 | $5.75 | $5.84 | $4.27 | 2,211,088 |
| 2017-03-15 | $5.71 | $5.74 | $5.69 | $5.70 | $4.17 | 1,685,634 |
| 2017-03-14 | $5.69 | $5.70 | $5.65 | $5.69 | $4.16 | 1,387,121 |
| 2017-03-13 | $5.79 | $5.82 | $5.75 | $5.77 | $4.22 | 952,798 |
| 2017-03-10 | $5.75 | $5.78 | $5.71 | $5.76 | $4.21 | 1,678,846 |
| 2017-03-09 | $5.69 | $5.71 | $5.65 | $5.67 | $4.14 | 1,516,298 |
| 2017-03-08 | $5.67 | $5.68 | $5.61 | $5.61 | $4.10 | 1,484,375 |
| 2017-03-07 | $5.61 | $5.65 | $5.58 | $5.63 | $4.11 | 1,908,865 |
| 2017-03-06 | $5.64 | $5.65 | $5.58 | $5.62 | $4.11 | 3,186,014 |
| 2017-03-03 | $5.61 | $5.69 | $5.59 | $5.67 | $4.14 | 2,950,096 |
| 2017-03-02 | $5.48 | $5.51 | $5.46 | $5.47 | $4.00 | 3,261,758 |
| 2017-03-01 | $5.48 | $5.52 | $5.45 | $5.48 | $4.00 | 1,604,556 |
| 2017-02-28 | $5.30 | $5.37 | $5.30 | $5.34 | $3.90 | 1,364,210 |
| 2017-02-27 | $5.31 | $5.34 | $5.29 | $5.34 | $3.90 | 813,163 |
| 2017-02-24 | $5.22 | $5.30 | $5.22 | $5.28 | $3.86 | 1,791,686 |
| 2017-02-23 | $5.39 | $5.40 | $5.32 | $5.35 | $3.91 | 2,316,004 |
| 2017-02-22 | $5.39 | $5.47 | $5.39 | $5.46 | $3.99 | 1,928,667 |
| 2017-02-21 | $5.42 | $5.48 | $5.42 | $5.48 | $4.00 | 1,832,400 |
| 2017-02-17 | $5.38 | $5.45 | $5.35 | $5.38 | $3.93 | 4,905,801 |
| 2017-02-16 | $5.67 | $5.69 | $5.63 | $5.69 | $4.16 | 1,559,542 |
| 2017-02-15 | $5.64 | $5.70 | $5.64 | $5.68 | $4.15 | 2,243,291 |
| 2017-02-14 | $5.58 | $5.64 | $5.56 | $5.63 | $4.11 | 1,907,261 |
| 2017-02-13 | $5.57 | $5.62 | $5.56 | $5.58 | $4.08 | 1,132,278 |
| 2017-02-10 | $5.51 | $5.54 | $5.49 | $5.54 | $4.05 | 2,370,611 |
| 2017-02-09 | $5.46 | $5.55 | $5.46 | $5.54 | $4.05 | 2,721,712 |
| 2017-02-08 | $5.36 | $5.44 | $5.31 | $5.43 | $3.97 | 2,261,916 |
| 2017-02-07 | $5.47 | $5.49 | $5.45 | $5.47 | $4.00 | 2,403,698 |
| 2017-02-06 | $5.50 | $5.54 | $5.48 | $5.49 | $4.01 | 1,042,705 |
| 2017-02-03 | $5.62 | $5.65 | $5.61 | $5.62 | $4.11 | 1,189,916 |
| 2017-02-02 | $5.49 | $5.52 | $5.47 | $5.49 | $4.01 | 1,146,290 |
| 2017-02-01 | $5.59 | $5.59 | $5.52 | $5.55 | $4.06 | 1,445,745 |
| 2017-01-31 | $5.55 | $5.55 | $5.43 | $5.48 | $4.00 | 1,499,318 |
| 2017-01-30 | $5.46 | $5.47 | $5.41 | $5.46 | $3.99 | 1,485,289 |
| 2017-01-27 | $5.58 | $5.59 | $5.54 | $5.56 | $4.06 | 1,359,028 |
| 2017-01-26 | $5.61 | $5.63 | $5.56 | $5.59 | $4.08 | 1,239,688 |
| 2017-01-25 | $5.58 | $5.65 | $5.57 | $5.65 | $4.13 | 1,862,763 |
| 2017-01-24 | $5.40 | $5.46 | $5.40 | $5.44 | $3.98 | 1,407,151 |
| 2017-01-23 | $5.38 | $5.39 | $5.30 | $5.33 | $3.89 | 908,326 |
| 2017-01-20 | $5.35 | $5.39 | $5.35 | $5.38 | $3.93 | 1,296,133 |
| 2017-01-19 | $5.41 | $5.43 | $5.33 | $5.39 | $3.94 | 1,599,092 |
| 2017-01-18 | $5.33 | $5.35 | $5.29 | $5.32 | $3.89 | 2,152,417 |
| 2017-01-17 | $5.52 | $5.53 | $5.41 | $5.43 | $3.97 | 1,824,391 |
| 2017-01-13 | $5.56 | $5.60 | $5.51 | $5.52 | $4.03 | 1,959,343 |
| 2017-01-12 | $5.53 | $5.53 | $5.44 | $5.47 | $4.00 | 1,871,988 |
| 2017-01-11 | $5.47 | $5.58 | $5.45 | $5.58 | $4.08 | 1,691,892 |
| 2017-01-10 | $5.46 | $5.51 | $5.45 | $5.47 | $4.00 | 1,157,071 |
| 2017-01-09 | $5.52 | $5.52 | $5.44 | $5.44 | $3.98 | 2,675,934 |
| 2017-01-06 | $5.61 | $5.68 | $5.60 | $5.64 | $4.12 | 3,164,732 |
| 2017-01-05 | $5.69 | $5.70 | $5.63 | $5.66 | $4.14 | 1,822,147 |
| 2017-01-04 | $5.62 | $5.71 | $5.62 | $5.69 | $4.16 | 1,779,255 |
| 2017-01-03 | $5.59 | $5.64 | $5.56 | $5.64 | $4.12 | 1,777,925 |
| 2016-12-30 | $5.54 | $5.57 | $5.50 | $5.53 | $4.04 | 1,654,173 |
| 2016-12-29 | $5.47 | $5.50 | $5.46 | $5.47 | $4.00 | 898,413 |
| 2016-12-28 | $5.49 | $5.50 | $5.45 | $5.46 | $3.99 | 811,080 |
| 2016-12-27 | $5.54 | $5.56 | $5.51 | $5.55 | $4.06 | 966,499 |
| 2016-12-23 | $5.53 | $5.57 | $5.51 | $5.56 | $4.06 | 875,994 |
| 2016-12-22 | $5.54 | $5.57 | $5.51 | $5.54 | $4.05 | 1,601,186 |
| 2016-12-21 | $5.52 | $5.55 | $5.50 | $5.53 | $4.04 | 1,323,799 |
| 2016-12-20 | $5.46 | $5.50 | $5.46 | $5.47 | $4.00 | 2,560,285 |
| 2016-12-19 | $5.46 | $5.49 | $5.44 | $5.45 | $3.98 | 2,127,149 |
| 2016-12-16 | $5.53 | $5.56 | $5.50 | $5.52 | $4.03 | 1,512,787 |
| 2016-12-15 | $5.49 | $5.51 | $5.45 | $5.47 | $4.00 | 1,663,366 |
| 2016-12-14 | $5.56 | $5.61 | $5.50 | $5.52 | $4.03 | 1,955,573 |
| 2016-12-13 | $5.58 | $5.60 | $5.55 | $5.59 | $4.08 | 1,718,194 |
| 2016-12-12 | $5.58 | $5.59 | $5.54 | $5.55 | $4.06 | 1,428,605 |
| 2016-12-09 | $5.52 | $5.57 | $5.50 | $5.57 | $4.07 | 2,557,640 |
| 2016-12-08 | $5.59 | $5.72 | $5.59 | $5.68 | $4.15 | 3,631,509 |
| 2016-12-07 | $5.56 | $5.72 | $5.56 | $5.71 | $4.17 | 2,901,729 |
| 2016-12-06 | $5.34 | $5.47 | $5.33 | $5.44 | $3.98 | 2,549,551 |
| 2016-12-05 | $5.27 | $5.37 | $5.26 | $5.37 | $3.92 | 1,994,138 |
| 2016-12-02 | $5.10 | $5.14 | $5.08 | $5.10 | $3.73 | 1,095,267 |
| 2016-12-01 | $5.09 | $5.15 | $5.06 | $5.11 | $3.73 | 3,431,100 |
| 2016-11-30 | $5.09 | $5.15 | $5.08 | $5.10 | $3.73 | 1,923,566 |
| 2016-11-29 | $5.07 | $5.10 | $5.04 | $5.09 | $3.72 | 1,729,623 |
| 2016-11-28 | $5.05 | $5.07 | $5.00 | $5.01 | $3.66 | 2,211,169 |
| 2016-11-25 | $5.12 | $5.15 | $5.10 | $5.14 | $3.76 | 1,072,472 |
| 2016-11-23 | $5.09 | $5.14 | $5.07 | $5.12 | $3.74 | 1,721,582 |
| 2016-11-22 | $5.16 | $5.19 | $5.14 | $5.19 | $3.79 | 1,811,384 |
| 2016-11-21 | $5.08 | $5.09 | $5.04 | $5.08 | $3.71 | 1,992,592 |
| 2016-11-18 | $5.10 | $5.13 | $5.06 | $5.07 | $3.70 | 2,135,336 |
| 2016-11-17 | $5.08 | $5.15 | $5.07 | $5.12 | $3.74 | 2,823,833 |
| 2016-11-16 | $5.13 | $5.15 | $5.05 | $5.06 | $3.70 | 3,011,099 |
| 2016-11-15 | $5.18 | $5.21 | $5.11 | $5.20 | $3.80 | 2,017,412 |
| 2016-11-14 | $5.21 | $5.26 | $5.20 | $5.24 | $3.83 | 3,086,957 |
| 2016-11-11 | $5.08 | $5.12 | $5.05 | $5.11 | $3.73 | 2,337,814 |
| 2016-11-10 | $5.03 | $5.19 | $5.03 | $5.15 | $3.76 | 4,488,362 |
| 2016-11-09 | $4.43 | $4.62 | $4.43 | $4.57 | $3.34 | 2,582,427 |
| 2016-11-08 | $4.28 | $4.41 | $4.27 | $4.37 | $3.19 | 2,073,845 |
| 2016-11-07 | $4.34 | $4.36 | $4.32 | $4.36 | $3.19 | 1,129,902 |
| 2016-11-04 | $4.25 | $4.28 | $4.22 | $4.22 | $3.08 | 1,308,737 |
| 2016-11-03 | $4.31 | $4.34 | $4.27 | $4.28 | $3.13 | 1,754,560 |
| 2016-11-02 | $4.29 | $4.31 | $4.22 | $4.24 | $3.10 | 2,093,148 |
| 2016-11-01 | $4.37 | $4.37 | $4.30 | $4.34 | $3.17 | 2,885,881 |
| 2016-10-31 | $4.34 | $4.35 | $4.31 | $4.34 | $3.17 | 1,913,261 |
| 2016-10-28 | $4.39 | $4.41 | $4.33 | $4.37 | $3.19 | 2,713,038 |
| 2016-10-27 | $4.38 | $4.42 | $4.36 | $4.41 | $3.22 | 2,043,368 |
| 2016-10-26 | $4.32 | $4.39 | $4.32 | $4.37 | $3.19 | 2,911,663 |
| 2016-10-25 | $4.28 | $4.39 | $4.27 | $4.37 | $3.19 | 8,253,085 |
| 2016-10-24 | $4.29 | $4.32 | $4.27 | $4.32 | $3.16 | 2,327,720 |
| 2016-10-21 | $4.17 | $4.24 | $4.16 | $4.24 | $3.10 | 2,462,988 |
| 2016-10-20 | $4.20 | $4.24 | $4.19 | $4.22 | $3.08 | 1,167,008 |
| 2016-10-19 | $4.17 | $4.21 | $4.16 | $4.19 | $3.06 | 1,066,353 |
| 2016-10-18 | $4.15 | $4.17 | $4.13 | $4.15 | $3.03 | 1,374,522 |
| 2016-10-17 | $4.15 | $4.16 | $4.10 | $4.12 | $3.01 | 1,384,776 |
| 2016-10-14 | $4.13 | $4.16 | $4.06 | $4.06 | $2.97 | 1,611,715 |
| 2016-10-13 | $4.04 | $4.06 | $4.00 | $4.02 | $2.94 | 2,686,602 |
| 2016-10-12 | $4.26 | $4.29 | $4.20 | $4.22 | $3.08 | 5,609,553 |
| 2016-10-11 | $4.13 | $4.14 | $4.07 | $4.09 | $2.99 | 2,052,558 |
| 2016-10-10 | $4.10 | $4.12 | $4.08 | $4.08 | $2.98 | 3,347,563 |
| 2016-10-07 | $4.17 | $4.18 | $4.08 | $4.12 | $3.01 | 1,454,232 |
| 2016-10-06 | $4.21 | $4.22 | $4.13 | $4.15 | $3.03 | 2,080,100 |
| 2016-10-05 | $4.10 | $4.12 | $4.05 | $4.10 | $3.00 | 2,783,064 |
| 2016-10-04 | $3.90 | $3.91 | $3.86 | $3.88 | $2.84 | 1,497,233 |
| 2016-10-03 | $3.85 | $3.87 | $3.83 | $3.85 | $2.81 | 1,596,269 |
| 2016-09-30 | $3.83 | $3.88 | $3.80 | $3.86 | $2.82 | 2,540,390 |
| 2016-09-29 | $3.89 | $3.91 | $3.76 | $3.78 | $2.76 | 2,056,088 |
| 2016-09-28 | $3.90 | $3.91 | $3.83 | $3.91 | $2.86 | 1,135,125 |
| 2016-09-27 | $3.77 | $3.84 | $3.77 | $3.84 | $2.81 | 2,370,834 |
| 2016-09-26 | $3.92 | $3.93 | $3.89 | $3.90 | $2.85 | 1,275,763 |
| 2016-09-23 | $4.01 | $4.02 | $3.99 | $4.00 | $2.92 | 921,550 |
| 2016-09-22 | $4.02 | $4.04 | $3.96 | $3.98 | $2.91 | 1,336,852 |
| 2016-09-21 | $3.90 | $3.94 | $3.90 | $3.93 | $2.87 | 1,223,121 |
| 2016-09-20 | $3.81 | $3.83 | $3.80 | $3.81 | $2.78 | 849,161 |
| 2016-09-19 | $3.77 | $3.80 | $3.76 | $3.77 | $2.75 | 1,839,856 |
| 2016-09-16 | $3.74 | $3.75 | $3.70 | $3.74 | $2.73 | 2,052,056 |
| 2016-09-15 | $3.81 | $3.86 | $3.80 | $3.85 | $2.81 | 3,614,156 |
| 2016-09-14 | $3.82 | $3.85 | $3.80 | $3.81 | $2.78 | 2,874,689 |
| 2016-09-13 | $3.93 | $3.94 | $3.85 | $3.87 | $2.83 | 3,850,190 |
| 2016-09-12 | $3.97 | $4.07 | $3.96 | $4.05 | $2.96 | 2,053,597 |
| 2016-09-09 | $4.12 | $4.17 | $4.09 | $4.10 | $3.00 | 1,409,854 |
| 2016-09-08 | $4.02 | $4.12 | $4.01 | $4.10 | $3.00 | 1,074,486 |
| 2016-09-07 | $4.10 | $4.12 | $4.06 | $4.06 | $2.97 | 2,551,031 |
| 2016-09-06 | $4.10 | $4.12 | $4.03 | $4.11 | $3.00 | 4,513,528 |
| 2016-09-02 | $4.11 | $4.16 | $4.08 | $4.14 | $3.03 | 1,128,516 |
| 2016-09-01 | $4.13 | $4.14 | $4.04 | $4.09 | $2.99 | 1,034,695 |
| 2016-08-31 | $4.13 | $4.17 | $4.08 | $4.09 | $2.99 | 3,189,895 |
| 2016-08-30 | $3.92 | $3.98 | $3.91 | $3.97 | $2.90 | 1,633,802 |
| 2016-08-29 | $3.84 | $3.90 | $3.84 | $3.90 | $2.85 | 1,279,877 |
| 2016-08-26 | $3.88 | $3.93 | $3.77 | $3.84 | $2.81 | 3,847,710 |
| 2016-08-25 | $3.86 | $3.91 | $3.86 | $3.90 | $2.85 | 1,879,384 |
| 2016-08-24 | $3.98 | $4.00 | $3.95 | $3.95 | $2.89 | 2,328,532 |
| 2016-08-23 | $4.01 | $4.03 | $3.98 | $3.99 | $2.92 | 2,583,133 |
| 2016-08-22 | $3.90 | $3.93 | $3.89 | $3.90 | $2.85 | 3,085,804 |
| 2016-08-19 | $3.86 | $3.92 | $3.85 | $3.91 | $2.86 | 1,844,607 |
| 2016-08-18 | $4.02 | $4.05 | $4.00 | $4.05 | $2.96 | 1,471,283 |
| 2016-08-17 | $4.12 | $4.31 | $4.09 | $4.21 | $2.97 | 3,742,098 |
| 2016-08-16 | $4.15 | $4.18 | $4.13 | $4.17 | $2.94 | 1,386,513 |
| 2016-08-15 | $4.16 | $4.21 | $4.16 | $4.20 | $2.96 | 2,032,539 |
| 2016-08-12 | $4.16 | $4.17 | $4.13 | $4.16 | $2.93 | 975,056 |
| 2016-08-11 | $4.33 | $4.37 | $4.27 | $4.27 | $3.01 | 1,679,511 |
| 2016-08-10 | $4.30 | $4.34 | $4.29 | $4.32 | $3.05 | 1,833,408 |
| 2016-08-09 | $4.20 | $4.25 | $4.20 | $4.23 | $2.98 | 1,071,397 |
| 2016-08-08 | $4.18 | $4.19 | $4.13 | $4.18 | $2.95 | 1,481,550 |
| 2016-08-05 | $4.00 | $4.10 | $4.00 | $4.10 | $2.89 | 1,019,195 |
| 2016-08-04 | $3.94 | $3.95 | $3.90 | $3.95 | $2.79 | 1,651,680 |
| 2016-08-03 | $3.85 | $3.93 | $3.83 | $3.93 | $2.77 | 1,444,289 |
| 2016-08-02 | $3.89 | $3.90 | $3.85 | $3.88 | $2.74 | 1,823,956 |
| 2016-08-01 | $4.02 | $4.03 | $3.96 | $3.96 | $2.79 | 1,843,511 |
| 2016-07-29 | $4.12 | $4.13 | $4.08 | $4.09 | $2.88 | 1,052,384 |
| 2016-07-28 | $4.01 | $4.02 | $3.98 | $4.00 | $2.82 | 1,547,377 |
| 2016-07-27 | $4.07 | $4.07 | $3.99 | $4.03 | $2.84 | 1,613,518 |
| 2016-07-26 | $3.92 | $3.96 | $3.90 | $3.95 | $2.79 | 2,563,842 |
| 2016-07-25 | $3.90 | $3.92 | $3.88 | $3.91 | $2.76 | 811,115 |
| 2016-07-22 | $3.89 | $3.91 | $3.85 | $3.86 | $2.72 | 1,211,447 |
| 2016-07-21 | $3.93 | $3.96 | $3.90 | $3.90 | $2.75 | 944,058 |
| 2016-07-20 | $3.91 | $3.95 | $3.89 | $3.91 | $2.76 | 1,221,029 |
| 2016-07-19 | $3.84 | $3.87 | $3.83 | $3.85 | $2.71 | 1,516,571 |
| 2016-07-18 | $3.86 | $3.95 | $3.83 | $3.91 | $2.76 | 2,536,929 |
| 2016-07-15 | $3.88 | $3.88 | $3.83 | $3.87 | $2.73 | 1,613,030 |
| 2016-07-14 | $3.92 | $3.93 | $3.88 | $3.91 | $2.76 | 2,239,820 |
| 2016-07-13 | $3.91 | $3.91 | $3.85 | $3.90 | $2.75 | 1,704,694 |
| 2016-07-12 | $3.84 | $3.86 | $3.81 | $3.85 | $2.71 | 1,782,875 |
| 2016-07-11 | $3.75 | $3.77 | $3.71 | $3.77 | $2.66 | 1,103,598 |
| 2016-07-08 | $3.69 | $3.69 | $3.63 | $3.67 | $2.59 | 1,667,391 |
| 2016-07-07 | $3.53 | $3.55 | $3.50 | $3.52 | $2.48 | 2,227,444 |
| 2016-07-06 | $3.40 | $3.46 | $3.36 | $3.46 | $2.44 | 4,450,234 |
| 2016-07-05 | $3.65 | $3.66 | $3.56 | $3.57 | $2.52 | 4,466,263 |
| 2016-07-01 | $3.97 | $4.02 | $3.96 | $4.00 | $2.82 | 3,172,921 |
| 2016-06-30 | $3.93 | $4.04 | $3.91 | $4.01 | $2.83 | 2,690,839 |
| 2016-06-29 | $3.92 | $3.98 | $3.91 | $3.97 | $2.80 | 3,077,737 |
| 2016-06-28 | $4.03 | $4.05 | $3.95 | $4.04 | $2.85 | 3,977,428 |
| 2016-06-27 | $4.05 | $4.05 | $3.97 | $4.03 | $2.84 | 3,722,106 |
| 2016-06-24 | $4.27 | $4.42 | $4.25 | $4.29 | $3.02 | 2,774,672 |
| 2016-06-23 | $4.96 | $4.97 | $4.89 | $4.97 | $3.50 | 1,794,009 |
| 2016-06-22 | $4.80 | $4.84 | $4.76 | $4.76 | $3.36 | 1,795,409 |
| 2016-06-21 | $4.73 | $4.78 | $4.67 | $4.73 | $3.34 | 1,091,918 |
| 2016-06-20 | $4.66 | $4.69 | $4.62 | $4.64 | $3.27 | 1,916,762 |
| 2016-06-17 | $4.42 | $4.51 | $4.33 | $4.42 | $3.12 | 2,316,558 |
| 2016-06-16 | $4.28 | $4.34 | $4.20 | $4.34 | $3.06 | 2,148,384 |
| 2016-06-15 | $4.40 | $4.44 | $4.37 | $4.37 | $3.08 | 1,720,113 |
| 2016-06-14 | $4.39 | $4.43 | $4.33 | $4.37 | $3.08 | 2,397,675 |
| 2016-06-13 | $4.42 | $4.50 | $4.42 | $4.46 | $3.14 | 2,218,177 |
| 2016-06-10 | $4.65 | $4.66 | $4.59 | $4.62 | $3.26 | 2,187,169 |
| 2016-06-09 | $4.86 | $4.89 | $4.85 | $4.87 | $3.43 | 1,227,758 |
| 2016-06-08 | $4.96 | $4.98 | $4.93 | $4.97 | $3.50 | 983,918 |
| 2016-06-07 | $5.04 | $5.08 | $5.00 | $5.02 | $3.54 | 1,801,758 |
| 2016-06-06 | $4.98 | $5.06 | $4.98 | $5.02 | $3.54 | 1,092,191 |
| 2016-06-03 | $5.02 | $5.03 | $4.95 | $5.02 | $3.54 | 1,357,051 |
| 2016-06-02 | $5.06 | $5.12 | $5.05 | $5.11 | $3.60 | 1,144,567 |
| 2016-06-01 | $5.02 | $5.11 | $5.01 | $5.10 | $3.60 | 1,109,017 |
| 2016-05-31 | $5.16 | $5.19 | $5.11 | $5.14 | $3.62 | 1,703,110 |
| 2016-05-27 | $5.09 | $5.12 | $5.07 | $5.10 | $3.60 | 820,758 |
| 2016-05-26 | $5.11 | $5.14 | $5.10 | $5.10 | $3.60 | 1,130,581 |
| 2016-05-25 | $5.05 | $5.11 | $5.04 | $5.09 | $3.59 | 1,219,215 |
| 2016-05-24 | $4.98 | $5.05 | $4.97 | $5.03 | $3.55 | 1,496,895 |
| 2016-05-23 | $4.87 | $4.90 | $4.84 | $4.84 | $3.41 | 1,942,507 |
| 2016-05-20 | $5.04 | $5.09 | $5.04 | $5.07 | $3.47 | 1,777,865 |
| 2016-05-19 | $4.98 | $5.04 | $4.94 | $5.00 | $3.42 | 2,786,929 |
| 2016-05-18 | $4.81 | $4.98 | $4.80 | $4.95 | $3.39 | 2,893,590 |
| 2016-05-17 | $4.89 | $4.93 | $4.84 | $4.85 | $3.32 | 4,549,111 |
| 2016-05-16 | $4.86 | $4.94 | $4.86 | $4.91 | $3.36 | 2,187,227 |
| 2016-05-13 | $4.89 | $4.92 | $4.87 | $4.87 | $3.33 | 2,542,901 |
| 2016-05-12 | $4.97 | $4.98 | $4.87 | $4.92 | $3.37 | 2,400,077 |
| 2016-05-11 | $5.49 | $5.57 | $5.46 | $5.53 | $3.79 | 1,043,041 |
| 2016-05-10 | $5.54 | $5.60 | $5.53 | $5.59 | $3.83 | 983,395 |
| 2016-05-09 | $5.58 | $5.60 | $5.51 | $5.53 | $3.79 | 1,688,084 |
| 2016-05-06 | $5.50 | $5.61 | $5.49 | $5.58 | $3.82 | 1,199,678 |
| 2016-05-05 | $5.53 | $5.57 | $5.49 | $5.51 | $3.77 | 1,845,157 |
| 2016-05-04 | $5.62 | $5.67 | $5.58 | $5.61 | $3.84 | 1,127,910 |
| 2016-05-03 | $5.72 | $5.73 | $5.62 | $5.64 | $3.86 | 1,597,000 |
| 2016-05-02 | $5.80 | $5.90 | $5.76 | $5.89 | $4.03 | 1,353,185 |
| 2016-04-29 | $5.82 | $5.83 | $5.74 | $5.76 | $3.94 | 1,883,594 |
| 2016-04-28 | $5.84 | $5.88 | $5.80 | $5.81 | $3.98 | 2,943,486 |
| 2016-04-27 | $5.81 | $5.88 | $5.80 | $5.81 | $3.98 | 3,110,880 |
| 2016-04-26 | $5.90 | $5.91 | $5.87 | $5.89 | $4.03 | 1,316,339 |
| 2016-04-25 | $5.83 | $5.85 | $5.77 | $5.82 | $3.98 | 1,322,668 |
| 2016-04-22 | $6.01 | $6.09 | $6.01 | $6.07 | $4.15 | 1,434,468 |
| 2016-04-21 | $6.08 | $6.09 | $5.99 | $6.05 | $4.14 | 1,537,896 |
| 2016-04-20 | $5.92 | $5.97 | $5.91 | $5.92 | $4.05 | 1,398,264 |
| 2016-04-19 | $5.86 | $5.90 | $5.83 | $5.86 | $4.01 | 975,041 |
| 2016-04-18 | $5.79 | $5.88 | $5.77 | $5.85 | $4.00 | 731,130 |
| 2016-04-15 | $5.81 | $5.83 | $5.78 | $5.79 | $3.96 | 775,325 |
| 2016-04-14 | $5.85 | $5.86 | $5.82 | $5.84 | $4.00 | 1,049,353 |
| 2016-04-13 | $5.76 | $5.84 | $5.75 | $5.84 | $4.00 | 1,260,622 |
| 2016-04-12 | $5.63 | $5.65 | $5.55 | $5.61 | $3.84 | 1,584,777 |
| 2016-04-11 | $5.58 | $5.62 | $5.53 | $5.55 | $3.80 | 1,520,627 |
| 2016-04-08 | $5.38 | $5.43 | $5.36 | $5.39 | $3.69 | 1,108,343 |
| 2016-04-07 | $5.30 | $5.32 | $5.20 | $5.22 | $3.57 | 1,350,251 |
| 2016-04-06 | $5.26 | $5.30 | $5.22 | $5.29 | $3.62 | 937,839 |
| 2016-04-05 | $5.29 | $5.29 | $5.23 | $5.24 | $3.59 | 1,590,146 |
| 2016-04-04 | $5.48 | $5.49 | $5.42 | $5.44 | $3.72 | 1,016,647 |
| 2016-04-01 | $5.37 | $5.41 | $5.36 | $5.40 | $3.70 | 1,176,060 |
| 2016-03-31 | $5.55 | $5.58 | $5.50 | $5.50 | $3.76 | 973,020 |
| 2016-03-30 | $5.57 | $5.63 | $5.54 | $5.56 | $3.81 | 1,342,829 |
| 2016-03-29 | $5.52 | $5.64 | $5.50 | $5.63 | $3.85 | 1,048,776 |
| 2016-03-28 | $5.53 | $5.58 | $5.52 | $5.55 | $3.80 | 457,390 |
| 2016-03-24 | $5.50 | $5.54 | $5.48 | $5.53 | $3.79 | 929,487 |
| 2016-03-23 | $5.69 | $5.71 | $5.63 | $5.64 | $3.86 | 734,892 |
| 2016-03-22 | $5.65 | $5.71 | $5.64 | $5.70 | $3.90 | 785,922 |
| 2016-03-21 | $5.73 | $5.79 | $5.72 | $5.75 | $3.94 | 987,025 |
| 2016-03-18 | $5.81 | $5.84 | $5.76 | $5.80 | $3.97 | 1,483,464 |
| 2016-03-17 | $5.72 | $5.81 | $5.68 | $5.79 | $3.96 | 1,359,948 |
| 2016-03-16 | $5.57 | $5.72 | $5.57 | $5.71 | $3.91 | 1,284,206 |
| 2016-03-15 | $5.60 | $5.62 | $5.57 | $5.60 | $3.83 | 1,101,091 |
| 2016-03-14 | $5.65 | $5.70 | $5.61 | $5.68 | $3.89 | 1,672,774 |
| 2016-03-11 | $5.65 | $5.73 | $5.64 | $5.73 | $3.92 | 1,356,773 |
| 2016-03-10 | $5.50 | $5.55 | $5.40 | $5.50 | $3.76 | 2,421,803 |
| 2016-03-09 | $5.39 | $5.41 | $5.35 | $5.38 | $3.68 | 991,208 |
| 2016-03-08 | $5.38 | $5.39 | $5.31 | $5.32 | $3.64 | 1,893,916 |
| 2016-03-07 | $5.36 | $5.43 | $5.34 | $5.41 | $3.70 | 1,485,169 |
| 2016-03-04 | $5.42 | $5.47 | $5.39 | $5.41 | $3.70 | 1,293,380 |
| 2016-03-03 | $5.30 | $5.42 | $5.29 | $5.40 | $3.70 | 1,956,912 |
| 2016-03-02 | $5.24 | $5.32 | $5.22 | $5.32 | $3.64 | 1,343,087 |
| 2016-03-01 | $5.15 | $5.24 | $5.11 | $5.24 | $3.59 | 1,623,264 |
| 2016-02-29 | $5.03 | $5.06 | $4.99 | $5.00 | $3.42 | 1,090,322 |
| 2016-02-26 | $5.04 | $5.06 | $4.98 | $5.00 | $3.42 | 1,207,360 |
| 2016-02-25 | $4.95 | $4.97 | $4.89 | $4.96 | $3.39 | 1,569,108 |
| 2016-02-24 | $4.87 | $4.95 | $4.80 | $4.93 | $3.37 | 2,718,982 |
| 2016-02-23 | $5.04 | $5.04 | $4.92 | $4.94 | $3.38 | 1,943,984 |
| 2016-02-22 | $4.91 | $5.00 | $4.91 | $4.99 | $3.42 | 1,595,622 |
| 2016-02-19 | $4.74 | $4.82 | $4.74 | $4.79 | $3.28 | 1,817,579 |
| 2016-02-18 | $5.02 | $5.04 | $4.97 | $5.02 | $3.44 | 2,027,103 |
| 2016-02-17 | $4.91 | $5.05 | $4.91 | $5.03 | $3.44 | 1,699,924 |
| 2016-02-16 | $4.75 | $4.79 | $4.67 | $4.76 | $3.26 | 2,341,948 |
| 2016-02-12 | $4.62 | $4.70 | $4.58 | $4.70 | $3.22 | 2,740,017 |
| 2016-02-11 | $4.72 | $4.75 | $4.61 | $4.67 | $3.20 | 2,160,938 |
| 2016-02-10 | $4.97 | $5.03 | $4.90 | $4.92 | $3.37 | 2,359,570 |
| 2016-02-09 | $4.80 | $4.93 | $4.79 | $4.83 | $3.31 | 3,623,958 |
| 2016-02-08 | $5.23 | $5.26 | $5.19 | $5.23 | $3.58 | 2,073,195 |
| 2016-02-05 | $5.44 | $5.45 | $5.36 | $5.38 | $3.68 | 2,472,412 |
| 2016-02-04 | $5.40 | $5.50 | $5.38 | $5.47 | $3.74 | 2,000,974 |
| 2016-02-03 | $5.35 | $5.37 | $5.21 | $5.37 | $3.68 | 2,778,800 |
| 2016-02-02 | $5.41 | $5.41 | $5.31 | $5.34 | $3.66 | 2,025,761 |
| 2016-02-01 | $5.58 | $5.66 | $5.55 | $5.64 | $3.86 | 1,750,080 |
| 2016-01-29 | $5.60 | $5.70 | $5.55 | $5.68 | $3.89 | 2,002,782 |
| 2016-01-28 | $5.64 | $5.66 | $5.53 | $5.61 | $3.84 | 1,235,016 |
| 2016-01-27 | $5.59 | $5.68 | $5.54 | $5.56 | $3.81 | 1,698,396 |
| 2016-01-26 | $5.63 | $5.71 | $5.62 | $5.68 | $3.89 | 1,675,751 |
| 2016-01-25 | $5.59 | $5.63 | $5.55 | $5.55 | $3.80 | 1,917,418 |
| 2016-01-22 | $5.72 | $5.81 | $5.64 | $5.72 | $3.92 | 4,400,053 |
| 2016-01-21 | $5.44 | $5.55 | $5.39 | $5.49 | $3.76 | 2,267,886 |
| 2016-01-20 | $5.46 | $5.51 | $5.32 | $5.46 | $3.74 | 3,514,917 |
| 2016-01-19 | $5.65 | $5.67 | $5.55 | $5.61 | $3.84 | 1,829,974 |
| 2016-01-15 | $5.70 | $5.80 | $5.68 | $5.74 | $3.93 | 1,885,991 |
| 2016-01-14 | $5.87 | $5.96 | $5.82 | $5.93 | $4.06 | 2,254,169 |
| 2016-01-13 | $5.98 | $6.00 | $5.75 | $5.77 | $3.95 | 4,376,058 |
| 2016-01-12 | $5.37 | $5.41 | $5.32 | $5.41 | $3.70 | 1,960,332 |
| 2016-01-11 | $5.28 | $5.31 | $5.23 | $5.29 | $3.62 | 1,766,758 |
| 2016-01-08 | $5.27 | $5.29 | $5.14 | $5.15 | $3.52 | 1,775,550 |
| 2016-01-07 | $5.18 | $5.28 | $5.17 | $5.18 | $3.55 | 2,120,569 |
| 2016-01-06 | $5.35 | $5.42 | $5.33 | $5.38 | $3.68 | 1,309,774 |
| 2016-01-05 | $5.42 | $5.47 | $5.38 | $5.46 | $3.74 | 1,963,236 |
| 2016-01-04 | $5.53 | $5.57 | $5.45 | $5.56 | $3.81 | 2,049,929 |
| 2015-12-31 | $5.66 | $5.71 | $5.65 | $5.67 | $3.88 | 688,817 |
| 2015-12-30 | $5.74 | $5.76 | $5.70 | $5.72 | $3.92 | 950,756 |
| 2015-12-29 | $5.76 | $5.80 | $5.74 | $5.80 | $3.97 | 1,226,480 |
| 2015-12-28 | $5.77 | $5.78 | $5.73 | $5.77 | $3.95 | 1,203,688 |
| 2015-12-24 | $5.75 | $5.83 | $5.75 | $5.77 | $3.95 | 698,639 |
| 2015-12-23 | $5.73 | $5.80 | $5.70 | $5.78 | $3.96 | 1,772,121 |
| 2015-12-22 | $5.57 | $5.64 | $5.55 | $5.61 | $3.84 | 631,063 |
| 2015-12-21 | $5.63 | $5.64 | $5.54 | $5.58 | $3.82 | 505,146 |
| 2015-12-18 | $5.48 | $5.54 | $5.46 | $5.48 | $3.75 | 1,722,215 |
| 2015-12-17 | $5.64 | $5.64 | $5.51 | $5.53 | $3.79 | 1,864,292 |
| 2015-12-16 | $5.49 | $5.54 | $5.40 | $5.53 | $3.79 | 2,570,155 |
| 2015-12-15 | $5.47 | $5.53 | $5.44 | $5.46 | $3.74 | 2,457,542 |
| 2015-12-14 | $5.51 | $5.54 | $5.43 | $5.49 | $3.76 | 3,236,000 |
| 2015-12-11 | $5.69 | $5.70 | $5.58 | $5.59 | $3.83 | 1,243,374 |
| 2015-12-10 | $5.85 | $5.87 | $5.80 | $5.81 | $3.98 | 1,316,995 |
| 2015-12-09 | $5.84 | $5.97 | $5.82 | $5.87 | $4.02 | 1,698,925 |
| 2015-12-08 | $5.78 | $5.85 | $5.75 | $5.80 | $3.97 | 1,575,119 |
| 2015-12-07 | $5.92 | $5.93 | $5.84 | $5.86 | $4.01 | 1,723,886 |
| 2015-12-04 | $5.88 | $5.97 | $5.88 | $5.96 | $4.08 | 1,034,978 |
| 2015-12-03 | $6.04 | $6.05 | $5.91 | $5.93 | $4.06 | 1,290,746 |
| 2015-12-02 | $6.09 | $6.13 | $6.03 | $6.04 | $4.13 | 1,034,692 |
| 2015-12-01 | $6.17 | $6.19 | $6.14 | $6.18 | $4.23 | 1,117,779 |
| 2015-11-30 | $6.14 | $6.14 | $6.09 | $6.10 | $4.18 | 1,360,399 |
| 2015-11-27 | $6.12 | $6.14 | $6.10 | $6.12 | $4.19 | 866,748 |
| 2015-11-25 | $6.03 | $6.10 | $6.02 | $6.08 | $4.16 | 1,295,979 |
| 2015-11-24 | $5.86 | $5.92 | $5.85 | $5.90 | $4.04 | 1,239,459 |
| 2015-11-23 | $5.88 | $5.91 | $5.85 | $5.86 | $4.01 | 2,149,151 |
| 2015-11-20 | $5.89 | $5.91 | $5.84 | $5.84 | $4.00 | 1,049,006 |
| 2015-11-19 | $5.88 | $5.93 | $5.87 | $5.90 | $4.04 | 1,234,622 |
| 2015-11-18 | $5.70 | $5.76 | $5.69 | $5.74 | $3.93 | 1,447,538 |
| 2015-11-17 | $5.59 | $5.63 | $5.55 | $5.56 | $3.81 | 1,601,681 |
| 2015-11-16 | $5.42 | $5.53 | $5.41 | $5.52 | $3.78 | 1,736,965 |
| 2015-11-13 | $5.48 | $5.60 | $5.43 | $5.57 | $3.81 | 1,651,122 |
| 2015-11-12 | $5.50 | $5.53 | $5.44 | $5.45 | $3.73 | 2,866,893 |
| 2015-11-11 | $6.17 | $6.19 | $6.11 | $6.15 | $4.21 | 1,005,677 |
| 2015-11-10 | $6.15 | $6.16 | $6.10 | $6.13 | $4.20 | 1,484,077 |
| 2015-11-09 | $6.33 | $6.35 | $6.24 | $6.29 | $4.31 | 907,830 |
| 2015-11-06 | $6.26 | $6.34 | $6.22 | $6.32 | $4.33 | 1,089,802 |
| 2015-11-05 | $6.15 | $6.19 | $6.10 | $6.17 | $4.22 | 1,008,139 |
| 2015-11-04 | $6.29 | $6.31 | $6.19 | $6.22 | $4.26 | 1,210,105 |
| 2015-11-03 | $6.25 | $6.31 | $6.21 | $6.30 | $4.31 | 1,436,471 |
| 2015-11-02 | $6.32 | $6.38 | $6.30 | $6.35 | $4.35 | 1,216,541 |
| 2015-10-30 | $6.12 | $6.18 | $6.11 | $6.15 | $4.21 | 848,855 |
| 2015-10-29 | $6.12 | $6.13 | $6.07 | $6.10 | $4.18 | 257,417 |
| 2015-10-28 | $6.05 | $6.16 | $6.05 | $6.14 | $4.20 | 390,199 |
| 2015-10-27 | $6.03 | $6.06 | $5.99 | $6.00 | $4.11 | 801,522 |
| 2015-10-26 | $6.15 | $6.17 | $6.08 | $6.13 | $4.20 | 718,204 |
| 2015-10-23 | $6.12 | $6.16 | $6.09 | $6.14 | $4.20 | 1,110,933 |
| 2015-10-22 | $6.03 | $6.11 | $6.02 | $6.07 | $4.15 | 2,712,543 |
| 2015-10-21 | $6.02 | $6.04 | $5.89 | $5.89 | $4.03 | 4,492,295 |
| 2015-10-20 | $5.98 | $6.09 | $5.97 | $6.04 | $4.13 | 2,979,266 |
| 2015-10-19 | $6.22 | $6.24 | $6.17 | $6.19 | $4.24 | 783,306 |
| 2015-10-16 | $6.21 | $6.26 | $6.17 | $6.25 | $4.28 | 1,240,493 |
| 2015-10-15 | $6.13 | $6.19 | $6.11 | $6.18 | $4.23 | 1,022,396 |
| 2015-10-14 | $6.15 | $6.19 | $6.11 | $6.13 | $4.20 | 1,098,151 |
| 2015-10-13 | $6.09 | $6.20 | $6.09 | $6.13 | $4.20 | 960,787 |
| 2015-10-12 | $6.27 | $6.31 | $6.25 | $6.27 | $4.29 | 928,812 |
| 2015-10-09 | $6.30 | $6.32 | $6.26 | $6.30 | $4.31 | 1,320,033 |
| 2015-10-08 | $6.13 | $6.26 | $6.12 | $6.25 | $4.28 | 1,389,563 |
| 2015-10-07 | $6.09 | $6.15 | $6.08 | $6.14 | $4.20 | 981,005 |
| 2015-10-06 | $5.94 | $5.98 | $5.92 | $5.95 | $4.07 | 1,787,634 |
| 2015-10-05 | $5.92 | $6.00 | $5.91 | $5.97 | $4.09 | 1,057,379 |
| 2015-10-02 | $5.66 | $5.82 | $5.63 | $5.81 | $3.98 | 1,242,258 |
| 2015-10-01 | $5.72 | $5.73 | $5.60 | $5.67 | $3.88 | 888,835 |
| 2015-09-30 | $5.72 | $5.75 | $5.69 | $5.75 | $3.94 | 739,060 |
| 2015-09-29 | $5.60 | $5.63 | $5.56 | $5.61 | $3.84 | 789,165 |
| 2015-09-28 | $5.60 | $5.63 | $5.57 | $5.59 | $3.83 | 1,130,078 |
| 2015-09-25 | $5.85 | $5.86 | $5.72 | $5.75 | $3.94 | 2,903,937 |
| 2015-09-24 | $5.57 | $5.64 | $5.51 | $5.61 | $3.84 | 1,503,020 |
| 2015-09-23 | $5.67 | $5.69 | $5.60 | $5.64 | $3.86 | 900,711 |
| 2015-09-22 | $5.64 | $5.67 | $5.61 | $5.67 | $3.88 | 940,520 |
| 2015-09-21 | $5.83 | $5.85 | $5.76 | $5.80 | $3.97 | 1,375,469 |
| 2015-09-18 | $5.90 | $5.95 | $5.83 | $5.86 | $4.01 | 1,993,325 |
| 2015-09-17 | $6.22 | $6.32 | $6.20 | $6.23 | $4.26 | 2,066,524 |
| 2015-09-16 | $6.16 | $6.20 | $6.15 | $6.18 | $4.23 | 827,089 |
| 2015-09-15 | $6.07 | $6.21 | $6.06 | $6.12 | $4.19 | 1,990,982 |
| 2015-09-14 | $6.03 | $6.06 | $5.97 | $6.00 | $4.11 | 2,204,697 |
| 2015-09-11 | $5.99 | $6.03 | $5.98 | $6.03 | $4.13 | 687,024 |
| 2015-09-10 | $6.06 | $6.15 | $6.05 | $6.10 | $4.18 | 1,142,648 |
| 2015-09-09 | $6.28 | $6.29 | $6.12 | $6.12 | $4.19 | 1,018,332 |
| 2015-09-08 | $6.09 | $6.12 | $6.05 | $6.11 | $4.18 | 1,012,860 |
| 2015-09-04 | $5.87 | $5.90 | $5.82 | $5.87 | $4.02 | 1,237,262 |
| 2015-09-03 | $6.09 | $6.14 | $6.04 | $6.06 | $4.15 | 1,117,973 |
| 2015-09-02 | $6.06 | $6.07 | $5.98 | $6.04 | $4.13 | 1,536,583 |
| 2015-09-01 | $6.03 | $6.05 | $5.97 | $6.01 | $4.11 | 1,141,438 |
| 2015-08-31 | $6.12 | $6.20 | $6.10 | $6.16 | $4.22 | 874,960 |
| 2015-08-28 | $6.22 | $6.25 | $6.17 | $6.20 | $4.24 | 1,248,264 |
| 2015-08-27 | $6.18 | $6.29 | $6.15 | $6.25 | $4.28 | 2,475,458 |
| 2015-08-26 | $6.16 | $6.16 | $6.02 | $6.15 | $4.21 | 1,158,914 |
| 2015-08-25 | $6.22 | $6.22 | $6.00 | $6.02 | $4.12 | 1,958,146 |
Aegon N. V. (AEG) News Headlines
Recent Aegon N. V. (AEG) News
Similar Companies to Aegon N. V. (AEG) in the Insurance-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sun Life Financial Inc | SLF | Insurance-Diversified | Financial Services | 36,000 |
| American International Group Inc | AIG | Insurance-Diversified | Financial Services | 32,000 |
| Aegon N. V. | AEG | Insurance-Diversified | Financial Services | 19,000 |
| Waterdrop Inc | WDH | Insurance-Diversified | Financial Services | 16,000 |
| Old Republic International Corp | ORI | Insurance-Diversified | Financial Services | 10,867 |
| Principal Financial Group Inc | PFG | Insurance-Diversified | Financial Services | 9,600 |
| Hartford Financial Services Group Inc | HIG | Insurance-Diversified | Financial Services | 5,200 |
| Equitable Holdings Inc | EQH | Insurance-Diversified | Financial Services | 5,000 |
| Arch Capital Group Ltd | ACGL | Insurance-Diversified | Financial Services | 3,200 |
| Enstar Group Ltd | ESGR | Insurance-Diversified | Financial Services | 1,400 |