Alamos Gold Inc - Class A (AGI) Exchange: NYSE
Data as of May 9, 2025
$26.61 ($-0.53) -1.95%
Alamos Gold Inc - Class A - Daily Information
Click for more stock information on Alamos Gold Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $26.96 |
| Previous Close | $26.61 |
| High | $27.06 |
| Low | $26.41 |
| Adjusted Open | $26.96 |
| Previous Adjusted Close | $26.61 |
| Adjusted High | $27.06 |
| Adjusted Low | $26.41 |
About Alamos Gold Inc - Class A (AGI)
Alamos Gold Inc - Class A (AGI) is a gold producer that specializes in the construction, operation, and exploration of gold mines in North America and Turkey. Since its inception in 2003, AGI has expanded its portfolio of operations to include mines and projects in Mexico, the United States, Canada, and Turkey. AGI currently employs approximately 670 people across these locations. AGI's primary focus is on its three key operations in North America, namely the Mulatos mine in Mexico, the Young-Davidson mine in Ontario, Canada, and the Development Projects in the United States. AGI also holds exploration and development projects in Turkey. In total, AGI currently has 15 mines and projects at various stages of operation, exploration, and development in North America and Turkey. AGI aims to maximize shareholder value through disciplined capital investments and strategic decisions that drive superior performance and sustainable growth.
Invest in Alamos Gold Inc - Class A (AGI)
Historical Stock Data for Alamos Gold Inc - Class A (AGI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $26.96 | $27.06 | $26.41 | $26.61 | $26.61 | 3,271,956 |
| 2025-05-07 | $26.66 | $27.20 | $26.42 | $27.14 | $27.14 | 3,214,062 |
| 2025-05-06 | $26.33 | $27.29 | $26.13 | $27.24 | $27.24 | 6,108,549 |
| 2025-05-05 | $25.61 | $25.71 | $25.09 | $25.70 | $25.70 | 5,632,230 |
| 2025-05-02 | $26.02 | $26.36 | $24.66 | $24.72 | $24.72 | 5,293,575 |
| 2025-05-01 | $25.32 | $26.00 | $23.84 | $25.73 | $25.73 | 12,638,583 |
| 2025-04-30 | $27.89 | $28.55 | $27.89 | $28.52 | $28.52 | 3,552,042 |
| 2025-04-29 | $28.18 | $28.46 | $27.89 | $28.13 | $28.13 | 2,453,505 |
| 2025-04-28 | $27.90 | $28.44 | $27.63 | $28.43 | $28.43 | 2,822,343 |
| 2025-04-25 | $27.46 | $28.11 | $27.31 | $27.96 | $27.96 | 2,256,051 |
| 2025-04-24 | $28.31 | $28.37 | $27.82 | $28.26 | $28.26 | 2,117,480 |
| 2025-04-23 | $27.20 | $28.03 | $26.93 | $27.86 | $27.86 | 6,019,190 |
| 2025-04-22 | $29.70 | $29.85 | $28.57 | $28.85 | $28.85 | 5,536,137 |
| 2025-04-21 | $30.73 | $30.85 | $29.12 | $29.75 | $29.75 | 3,926,578 |
| 2025-04-17 | $30.13 | $30.28 | $29.43 | $29.58 | $29.58 | 3,122,758 |
| 2025-04-16 | $30.77 | $31.00 | $29.81 | $30.33 | $30.33 | 3,470,034 |
| 2025-04-15 | $29.84 | $30.01 | $29.33 | $29.63 | $29.63 | 2,780,989 |
| 2025-04-14 | $28.64 | $29.54 | $28.44 | $29.38 | $29.38 | 3,484,299 |
| 2025-04-11 | $29.16 | $29.99 | $28.96 | $29.22 | $29.22 | 6,019,058 |
| 2025-04-10 | $26.92 | $28.47 | $26.78 | $27.97 | $27.97 | 5,584,869 |
| 2025-04-09 | $25.81 | $27.09 | $25.64 | $26.54 | $26.54 | 6,046,904 |
| 2025-04-08 | $25.60 | $25.86 | $24.35 | $24.50 | $24.50 | 3,572,168 |
| 2025-04-07 | $23.67 | $25.61 | $23.49 | $24.53 | $24.53 | 4,811,806 |
| 2025-04-04 | $25.83 | $26.26 | $24.29 | $24.52 | $24.52 | 6,651,479 |
| 2025-04-03 | $24.96 | $27.32 | $24.65 | $26.87 | $26.87 | 5,398,187 |
| 2025-04-02 | $26.67 | $26.85 | $26.25 | $26.51 | $26.51 | 3,546,425 |
| 2025-04-01 | $26.72 | $26.91 | $26.40 | $26.76 | $26.76 | 2,703,125 |
| 2025-03-31 | $26.76 | $26.96 | $25.89 | $26.74 | $26.74 | 4,453,071 |
| 2025-03-28 | $26.97 | $27.25 | $26.38 | $26.57 | $26.57 | 3,773,688 |
| 2025-03-27 | $26.04 | $26.72 | $26.04 | $26.71 | $26.71 | 2,822,816 |
| 2025-03-26 | $26.25 | $26.34 | $25.78 | $25.83 | $25.83 | 2,273,802 |
| 2025-03-25 | $26.00 | $26.50 | $25.95 | $26.20 | $26.20 | 3,002,069 |
| 2025-03-24 | $26.12 | $26.32 | $25.51 | $25.67 | $25.67 | 3,270,649 |
| 2025-03-21 | $25.77 | $26.11 | $25.33 | $26.11 | $26.11 | 6,417,014 |
| 2025-03-20 | $25.90 | $26.32 | $25.67 | $26.09 | $26.09 | 3,321,922 |
| 2025-03-19 | $25.91 | $26.33 | $25.46 | $26.13 | $26.13 | 3,057,988 |
| 2025-03-18 | $26.18 | $26.35 | $25.74 | $25.84 | $25.84 | 4,747,024 |
| 2025-03-17 | $25.30 | $25.90 | $25.26 | $25.83 | $25.83 | 3,935,452 |
| 2025-03-14 | $25.36 | $25.36 | $24.87 | $25.15 | $25.15 | 3,472,169 |
| 2025-03-13 | $24.71 | $25.31 | $24.57 | $24.87 | $24.87 | 4,323,584 |
| 2025-03-12 | $23.78 | $24.66 | $23.78 | $24.52 | $24.52 | 3,653,922 |
| 2025-03-11 | $23.44 | $24.15 | $23.33 | $23.95 | $23.95 | 3,647,153 |
| 2025-03-10 | $23.61 | $23.73 | $22.78 | $23.05 | $23.05 | 4,218,006 |
| 2025-03-07 | $23.91 | $24.59 | $23.67 | $23.77 | $23.77 | 5,155,454 |
| 2025-03-06 | $24.10 | $24.41 | $23.77 | $23.89 | $23.89 | 5,199,585 |
| 2025-03-05 | $23.18 | $24.37 | $23.05 | $24.35 | $24.35 | 4,393,775 |
| 2025-03-04 | $23.55 | $23.81 | $22.77 | $23.13 | $23.13 | 2,499,093 |
| 2025-03-03 | $23.34 | $23.53 | $22.81 | $23.05 | $23.05 | 3,289,055 |
| 2025-02-28 | $22.32 | $22.86 | $22.04 | $22.86 | $22.86 | 2,348,477 |
| 2025-02-27 | $23.17 | $23.42 | $22.60 | $22.63 | $22.63 | 2,980,303 |
| 2025-02-26 | $22.98 | $23.83 | $22.90 | $23.57 | $23.57 | 2,764,225 |
| 2025-02-25 | $23.00 | $23.20 | $22.56 | $23.13 | $23.13 | 3,271,426 |
| 2025-02-24 | $22.87 | $23.40 | $22.36 | $23.17 | $23.17 | 3,263,364 |
| 2025-02-21 | $23.13 | $23.17 | $22.63 | $22.69 | $22.69 | 3,118,326 |
| 2025-02-20 | $22.86 | $24.27 | $22.82 | $23.27 | $23.27 | 4,106,767 |
| 2025-02-19 | $22.57 | $22.80 | $22.44 | $22.68 | $22.68 | 2,238,490 |
| 2025-02-18 | $22.71 | $22.83 | $22.26 | $22.70 | $22.70 | 3,299,037 |
| 2025-02-14 | $23.23 | $23.32 | $22.15 | $22.30 | $22.30 | 4,649,593 |
| 2025-02-13 | $22.90 | $23.08 | $22.64 | $23.08 | $23.08 | 2,157,444 |
| 2025-02-12 | $22.27 | $23.05 | $22.27 | $22.86 | $22.86 | 3,042,158 |
| 2025-02-11 | $22.72 | $22.87 | $22.41 | $22.48 | $22.48 | 2,620,070 |
| 2025-02-10 | $23.01 | $23.06 | $22.43 | $22.81 | $22.81 | 3,025,100 |
| 2025-02-07 | $22.41 | $22.46 | $21.96 | $22.18 | $22.18 | 2,358,883 |
| 2025-02-06 | $22.35 | $22.38 | $22.11 | $22.25 | $22.25 | 1,969,985 |
| 2025-02-05 | $21.83 | $22.62 | $21.82 | $22.33 | $22.33 | 2,733,196 |
| 2025-02-04 | $21.59 | $21.75 | $21.28 | $21.49 | $21.49 | 1,645,153 |
| 2025-02-03 | $21.17 | $21.84 | $20.98 | $21.38 | $21.38 | 3,081,228 |
| 2025-01-31 | $21.37 | $21.45 | $20.90 | $20.93 | $20.93 | 1,812,650 |
| 2025-01-30 | $20.88 | $21.37 | $20.73 | $21.21 | $21.21 | 2,736,273 |
| 2025-01-29 | $20.49 | $20.77 | $20.23 | $20.53 | $20.53 | 1,283,438 |
| 2025-01-28 | $20.30 | $20.56 | $20.16 | $20.48 | $20.48 | 1,377,230 |
| 2025-01-27 | $20.29 | $20.30 | $19.74 | $20.14 | $20.14 | 1,978,409 |
| 2025-01-24 | $20.44 | $20.63 | $20.28 | $20.60 | $20.60 | 1,461,705 |
| 2025-01-23 | $20.00 | $20.14 | $19.68 | $20.12 | $20.12 | 2,004,743 |
| 2025-01-22 | $20.19 | $20.49 | $19.77 | $20.18 | $20.18 | 2,246,333 |
| 2025-01-21 | $19.79 | $20.11 | $19.78 | $19.91 | $19.91 | 2,141,258 |
| 2025-01-17 | $19.30 | $19.60 | $19.07 | $19.54 | $19.54 | 1,128,718 |
| 2025-01-16 | $19.66 | $19.79 | $19.44 | $19.46 | $19.46 | 1,964,498 |
| 2025-01-15 | $19.87 | $19.87 | $19.25 | $19.40 | $19.40 | 1,949,774 |
| 2025-01-14 | $19.22 | $19.84 | $19.10 | $19.55 | $19.55 | 2,163,062 |
| 2025-01-13 | $19.27 | $19.32 | $18.96 | $19.16 | $19.16 | 1,995,236 |
| 2025-01-10 | $19.81 | $19.93 | $19.42 | $19.51 | $19.51 | 2,247,979 |
| 2025-01-08 | $18.97 | $19.35 | $18.77 | $19.33 | $19.33 | 1,576,209 |
| 2025-01-07 | $19.04 | $19.30 | $18.65 | $18.73 | $18.73 | 2,182,171 |
| 2025-01-06 | $19.15 | $19.30 | $18.68 | $18.69 | $18.69 | 1,515,948 |
| 2025-01-03 | $19.26 | $19.39 | $19.12 | $19.17 | $19.17 | 1,436,229 |
| 2025-01-02 | $18.72 | $19.26 | $18.72 | $19.26 | $19.26 | 2,879,229 |
| 2024-12-31 | $18.01 | $18.52 | $17.99 | $18.44 | $18.44 | 1,775,765 |
| 2024-12-30 | $18.12 | $18.24 | $17.80 | $18.07 | $18.07 | 1,581,804 |
| 2024-12-27 | $18.18 | $18.37 | $18.02 | $18.35 | $18.35 | 2,292,248 |
| 2024-12-26 | $18.49 | $18.63 | $18.34 | $18.43 | $18.43 | 1,978,673 |
| 2024-12-24 | $18.38 | $18.39 | $18.20 | $18.32 | $18.32 | 1,758,421 |
| 2024-12-23 | $18.22 | $18.43 | $18.11 | $18.35 | $18.35 | 2,557,907 |
| 2024-12-20 | $18.16 | $18.55 | $18.07 | $18.33 | $18.33 | 5,239,570 |
| 2024-12-19 | $18.27 | $18.49 | $17.98 | $18.11 | $18.11 | 3,089,988 |
| 2024-12-18 | $18.93 | $19.06 | $17.95 | $18.06 | $18.06 | 4,170,811 |
| 2024-12-17 | $18.80 | $19.19 | $18.78 | $19.07 | $19.07 | 2,954,150 |
| 2024-12-16 | $19.18 | $19.19 | $18.83 | $19.10 | $19.10 | 3,354,815 |
| 2024-12-13 | $19.35 | $19.47 | $19.00 | $19.11 | $19.11 | 2,235,216 |
| 2024-12-12 | $19.95 | $20.15 | $19.55 | $19.55 | $19.55 | 1,850,196 |
| 2024-12-11 | $19.65 | $20.45 | $19.59 | $20.38 | $20.38 | 1,820,123 |
| 2024-12-10 | $19.75 | $20.02 | $19.50 | $19.52 | $19.52 | 1,544,812 |
| 2024-12-09 | $19.52 | $20.04 | $19.48 | $19.54 | $19.54 | 2,323,994 |
| 2024-12-06 | $19.46 | $19.46 | $18.92 | $19.06 | $19.06 | 1,445,679 |
| 2024-12-05 | $19.57 | $19.75 | $19.25 | $19.46 | $19.46 | 1,263,793 |
| 2024-12-04 | $19.24 | $19.73 | $19.22 | $19.56 | $19.53 | 1,580,666 |
| 2024-12-03 | $18.78 | $19.78 | $18.78 | $19.36 | $19.34 | 2,646,198 |
| 2024-12-02 | $18.75 | $18.79 | $18.46 | $18.53 | $18.51 | 1,910,686 |
| 2024-11-29 | $18.65 | $18.93 | $18.65 | $18.82 | $18.80 | 1,166,108 |
| 2024-11-27 | $18.57 | $18.64 | $18.37 | $18.45 | $18.43 | 1,748,036 |
| 2024-11-26 | $18.39 | $18.39 | $18.14 | $18.38 | $18.36 | 2,147,141 |
| 2024-11-25 | $18.13 | $18.43 | $18.08 | $18.30 | $18.30 | 3,318,360 |
| 2024-11-22 | $19.00 | $19.02 | $18.77 | $18.87 | $18.87 | 2,050,163 |
| 2024-11-21 | $18.87 | $18.99 | $18.66 | $18.86 | $18.86 | 1,772,986 |
| 2024-11-20 | $18.71 | $18.80 | $18.61 | $18.71 | $18.71 | 1,243,906 |
| 2024-11-19 | $18.53 | $18.83 | $18.31 | $18.79 | $18.79 | 1,880,263 |
| 2024-11-18 | $18.03 | $18.37 | $17.95 | $18.32 | $18.32 | 1,722,674 |
| 2024-11-15 | $17.74 | $17.94 | $17.43 | $17.54 | $17.54 | 2,127,758 |
| 2024-11-14 | $17.75 | $17.88 | $17.48 | $17.74 | $17.74 | 3,778,966 |
| 2024-11-13 | $18.00 | $18.26 | $17.72 | $17.77 | $17.77 | 3,921,976 |
| 2024-11-12 | $17.96 | $18.09 | $17.67 | $17.94 | $17.94 | 2,826,020 |
| 2024-11-11 | $18.49 | $18.75 | $17.79 | $18.18 | $18.18 | 5,577,198 |
| 2024-11-08 | $19.51 | $19.76 | $19.06 | $19.38 | $19.38 | 2,409,250 |
| 2024-11-07 | $19.07 | $19.83 | $18.57 | $19.74 | $19.74 | 4,466,441 |
| 2024-11-06 | $19.03 | $19.70 | $18.71 | $19.44 | $19.44 | 3,839,926 |
| 2024-11-05 | $20.19 | $20.37 | $19.93 | $20.17 | $20.17 | 1,423,389 |
| 2024-11-04 | $20.22 | $20.39 | $19.93 | $20.11 | $20.11 | 1,693,647 |
| 2024-11-01 | $20.34 | $20.60 | $20.11 | $20.11 | $20.11 | 2,604,687 |
| 2024-10-31 | $20.62 | $20.72 | $20.04 | $20.18 | $20.18 | 2,228,076 |
| 2024-10-30 | $21.07 | $21.10 | $20.58 | $20.96 | $20.96 | 1,682,139 |
| 2024-10-29 | $20.69 | $21.06 | $20.44 | $21.05 | $21.05 | 1,648,431 |
| 2024-10-28 | $20.72 | $20.82 | $20.45 | $20.50 | $20.50 | 2,258,638 |
| 2024-10-25 | $20.92 | $21.07 | $20.65 | $20.77 | $20.77 | 1,583,020 |
| 2024-10-24 | $21.20 | $21.27 | $20.62 | $21.09 | $21.09 | 2,445,209 |
| 2024-10-23 | $21.00 | $21.37 | $20.83 | $21.10 | $21.10 | 1,513,746 |
| 2024-10-22 | $21.14 | $21.43 | $21.07 | $21.38 | $21.38 | 2,421,601 |
| 2024-10-21 | $21.30 | $21.45 | $20.73 | $20.79 | $20.79 | 3,002,887 |
| 2024-10-18 | $20.34 | $21.12 | $20.32 | $20.99 | $20.99 | 3,012,442 |
| 2024-10-17 | $20.15 | $20.45 | $20.03 | $20.07 | $20.07 | 1,515,009 |
| 2024-10-16 | $19.95 | $20.24 | $19.74 | $19.97 | $19.97 | 2,522,217 |
| 2024-10-15 | $19.60 | $19.70 | $19.37 | $19.66 | $19.66 | 1,991,187 |
| 2024-10-14 | $19.50 | $19.86 | $19.50 | $19.64 | $19.64 | 1,353,186 |
| 2024-10-11 | $19.76 | $19.94 | $19.52 | $19.60 | $19.60 | 2,344,235 |
| 2024-10-10 | $19.25 | $19.57 | $19.02 | $19.56 | $19.56 | 2,571,203 |
| 2024-10-09 | $19.37 | $19.40 | $18.96 | $19.17 | $19.17 | 2,548,185 |
| 2024-10-08 | $19.21 | $19.51 | $19.14 | $19.50 | $19.50 | 1,781,437 |
| 2024-10-07 | $19.50 | $19.52 | $19.14 | $19.41 | $19.41 | 1,695,111 |
| 2024-10-04 | $19.67 | $19.97 | $19.54 | $19.59 | $19.59 | 2,041,557 |
| 2024-10-03 | $19.91 | $19.98 | $19.58 | $19.71 | $19.71 | 1,884,797 |
| 2024-10-02 | $20.13 | $20.33 | $19.90 | $20.14 | $20.14 | 2,138,059 |
| 2024-10-01 | $20.08 | $20.31 | $19.87 | $20.20 | $20.20 | 3,575,200 |
| 2024-09-30 | $19.92 | $20.00 | $19.62 | $19.94 | $19.94 | 2,673,712 |
| 2024-09-27 | $20.20 | $20.29 | $19.82 | $19.97 | $19.97 | 2,799,431 |
| 2024-09-26 | $20.68 | $20.76 | $20.31 | $20.44 | $20.44 | 3,550,836 |
| 2024-09-25 | $20.97 | $21.03 | $20.52 | $20.67 | $20.67 | 3,431,164 |
| 2024-09-24 | $21.14 | $21.16 | $20.81 | $20.88 | $20.88 | 2,067,957 |
| 2024-09-23 | $20.92 | $21.42 | $20.80 | $21.04 | $21.04 | 3,222,847 |
| 2024-09-20 | $20.58 | $20.83 | $20.39 | $20.82 | $20.82 | 6,109,901 |
| 2024-09-19 | $20.62 | $20.65 | $20.02 | $20.30 | $20.30 | 2,345,578 |
| 2024-09-18 | $20.50 | $21.14 | $20.15 | $20.20 | $20.20 | 2,667,767 |
| 2024-09-17 | $20.49 | $20.77 | $20.19 | $20.44 | $20.44 | 2,078,604 |
| 2024-09-16 | $20.77 | $20.80 | $20.41 | $20.68 | $20.68 | 2,428,885 |
| 2024-09-13 | $20.46 | $20.90 | $20.45 | $20.69 | $20.69 | 4,357,288 |
| 2024-09-12 | $19.30 | $20.20 | $19.20 | $20.06 | $20.06 | 5,171,857 |
| 2024-09-11 | $18.60 | $18.94 | $18.57 | $18.91 | $18.89 | 1,867,132 |
| 2024-09-10 | $18.20 | $18.73 | $18.16 | $18.70 | $18.68 | 1,453,882 |
| 2024-09-09 | $18.11 | $18.29 | $18.07 | $18.16 | $18.14 | 919,176 |
| 2024-09-06 | $18.39 | $18.44 | $17.95 | $18.10 | $18.08 | 1,714,195 |
| 2024-09-05 | $18.59 | $18.63 | $18.29 | $18.37 | $18.35 | 2,508,795 |
| 2024-09-04 | $18.24 | $18.61 | $18.17 | $18.28 | $18.26 | 1,535,334 |
| 2024-09-03 | $18.90 | $19.06 | $18.26 | $18.45 | $18.43 | 2,797,294 |
| 2024-08-30 | $19.14 | $19.28 | $19.04 | $19.28 | $19.26 | 1,441,605 |
| 2024-08-29 | $19.13 | $19.45 | $19.10 | $19.17 | $19.15 | 1,146,727 |
| 2024-08-28 | $19.24 | $19.25 | $18.83 | $19.11 | $19.09 | 2,754,307 |
| 2024-08-27 | $19.36 | $19.51 | $19.17 | $19.49 | $19.47 | 1,985,992 |
| 2024-08-26 | $19.77 | $19.82 | $19.40 | $19.57 | $19.57 | 1,177,019 |
| 2024-08-23 | $19.74 | $19.90 | $19.47 | $19.62 | $19.62 | 1,826,403 |
| 2024-08-22 | $19.50 | $19.74 | $19.33 | $19.46 | $19.46 | 2,088,728 |
| 2024-08-21 | $19.89 | $19.95 | $19.68 | $19.85 | $19.85 | 1,823,278 |
| 2024-08-20 | $19.85 | $20.24 | $19.75 | $19.91 | $19.91 | 3,062,034 |
| 2024-08-19 | $19.15 | $19.68 | $19.09 | $19.58 | $19.58 | 3,044,563 |
| 2024-08-16 | $18.75 | $19.27 | $18.56 | $19.18 | $19.18 | 3,157,124 |
| 2024-08-15 | $18.45 | $18.53 | $18.03 | $18.44 | $18.44 | 1,430,210 |
| 2024-08-14 | $18.41 | $18.48 | $18.08 | $18.47 | $18.47 | 1,297,010 |
| 2024-08-13 | $18.00 | $18.68 | $18.00 | $18.49 | $18.49 | 2,707,587 |
| 2024-08-12 | $17.58 | $18.26 | $17.44 | $18.08 | $18.08 | 2,446,903 |
| 2024-08-09 | $17.41 | $17.49 | $17.15 | $17.38 | $17.38 | 1,307,763 |
| 2024-08-08 | $16.86 | $17.38 | $16.63 | $17.21 | $17.21 | 1,906,448 |
| 2024-08-07 | $17.48 | $17.50 | $16.64 | $16.66 | $16.66 | 1,375,060 |
| 2024-08-06 | $16.78 | $17.50 | $16.68 | $17.22 | $17.22 | 1,941,512 |
| 2024-08-05 | $16.35 | $17.32 | $15.74 | $16.94 | $16.94 | 3,930,072 |
| 2024-08-02 | $17.42 | $17.98 | $17.21 | $17.42 | $17.42 | 4,548,037 |
| 2024-08-01 | $17.75 | $18.20 | $17.05 | $17.37 | $17.37 | 4,175,820 |
| 2024-07-31 | $17.05 | $17.18 | $16.87 | $17.03 | $17.03 | 1,643,673 |
| 2024-07-30 | $16.96 | $16.96 | $16.55 | $16.72 | $16.72 | 1,417,107 |
| 2024-07-29 | $16.64 | $16.89 | $16.42 | $16.88 | $16.88 | 1,020,632 |
| 2024-07-26 | $16.60 | $16.67 | $16.37 | $16.51 | $16.51 | 1,574,807 |
| 2024-07-25 | $16.70 | $16.76 | $16.33 | $16.35 | $16.35 | 2,206,147 |
| 2024-07-24 | $17.28 | $17.65 | $17.13 | $17.14 | $17.14 | 1,383,376 |
| 2024-07-23 | $17.17 | $17.22 | $16.97 | $17.14 | $17.14 | 961,095 |
| 2024-07-22 | $16.97 | $17.20 | $16.82 | $17.15 | $17.15 | 1,930,649 |
| 2024-07-19 | $16.65 | $17.11 | $16.59 | $17.04 | $17.04 | 1,327,934 |
| 2024-07-18 | $17.28 | $17.32 | $16.91 | $17.12 | $17.12 | 1,539,323 |
| 2024-07-17 | $17.85 | $17.88 | $17.26 | $17.27 | $17.27 | 1,729,052 |
| 2024-07-16 | $17.66 | $17.91 | $17.58 | $17.79 | $17.79 | 1,866,922 |
| 2024-07-15 | $17.79 | $17.82 | $17.45 | $17.56 | $17.56 | 1,293,496 |
| 2024-07-12 | $17.36 | $17.67 | $17.30 | $17.63 | $17.63 | 1,849,049 |
| 2024-07-11 | $17.50 | $17.62 | $16.88 | $17.52 | $17.52 | 1,890,266 |
| 2024-07-10 | $16.87 | $17.22 | $16.82 | $17.11 | $17.11 | 1,224,096 |
| 2024-07-09 | $16.75 | $16.91 | $16.64 | $16.70 | $16.70 | 1,080,748 |
| 2024-07-08 | $16.48 | $16.74 | $16.39 | $16.74 | $16.74 | 1,012,304 |
| 2024-07-05 | $16.33 | $16.77 | $16.28 | $16.57 | $16.57 | 1,931,023 |
| 2024-07-03 | $15.89 | $16.30 | $15.82 | $16.09 | $16.09 | 1,008,861 |
| 2024-07-02 | $15.50 | $15.76 | $15.35 | $15.59 | $15.59 | 2,273,911 |
| 2024-07-01 | $15.77 | $15.85 | $15.54 | $15.54 | $15.54 | 647,221 |
| 2024-06-28 | $15.88 | $15.97 | $15.58 | $15.68 | $15.68 | 1,029,197 |
| 2024-06-27 | $15.99 | $16.10 | $15.77 | $15.77 | $15.77 | 1,193,647 |
| 2024-06-26 | $15.50 | $15.86 | $15.48 | $15.85 | $15.85 | 1,524,873 |
| 2024-06-25 | $15.60 | $15.70 | $15.50 | $15.62 | $15.62 | 1,091,352 |
| 2024-06-24 | $15.80 | $15.95 | $15.53 | $15.69 | $15.69 | 1,892,050 |
| 2024-06-21 | $15.83 | $15.87 | $15.55 | $15.72 | $15.72 | 5,266,163 |
| 2024-06-20 | $15.64 | $15.93 | $15.58 | $15.89 | $15.89 | 2,289,300 |
| 2024-06-18 | $15.21 | $15.63 | $15.16 | $15.47 | $15.47 | 1,967,923 |
| 2024-06-17 | $15.17 | $15.39 | $15.01 | $15.30 | $15.30 | 1,676,768 |
| 2024-06-14 | $15.48 | $15.50 | $15.13 | $15.31 | $15.31 | 1,939,560 |
| 2024-06-13 | $15.81 | $16.01 | $15.17 | $15.25 | $15.25 | 5,542,512 |
| 2024-06-12 | $16.19 | $16.29 | $15.83 | $15.94 | $15.91 | 1,397,109 |
| 2024-06-11 | $16.04 | $16.07 | $15.78 | $15.90 | $15.90 | 1,272,985 |
| 2024-06-10 | $16.01 | $16.20 | $15.79 | $16.15 | $16.15 | 2,212,578 |
| 2024-06-07 | $16.40 | $16.42 | $15.90 | $15.96 | $15.96 | 2,782,843 |
| 2024-06-06 | $16.67 | $17.00 | $16.64 | $16.92 | $16.92 | 2,304,638 |
| 2024-06-05 | $16.43 | $16.70 | $16.34 | $16.67 | $16.67 | 1,490,390 |
| 2024-06-04 | $16.58 | $16.61 | $16.09 | $16.37 | $16.37 | 1,801,778 |
| 2024-06-03 | $16.74 | $16.93 | $16.70 | $16.92 | $16.92 | 1,384,091 |
| 2024-05-31 | $16.89 | $17.05 | $16.52 | $16.71 | $16.71 | 1,535,934 |
| 2024-05-30 | $16.75 | $17.04 | $16.75 | $16.81 | $16.81 | 1,956,467 |
| 2024-05-29 | $16.89 | $17.09 | $16.73 | $16.75 | $16.75 | 1,384,584 |
| 2024-05-28 | $17.00 | $17.20 | $16.81 | $17.10 | $17.10 | 1,741,059 |
| 2024-05-24 | $16.65 | $16.83 | $16.54 | $16.59 | $16.59 | 1,312,192 |
| 2024-05-23 | $16.47 | $16.73 | $16.32 | $16.55 | $16.55 | 3,802,556 |
| 2024-05-22 | $17.02 | $17.10 | $16.43 | $16.54 | $16.54 | 2,640,646 |
| 2024-05-21 | $17.10 | $17.29 | $16.94 | $17.25 | $17.25 | 2,526,399 |
| 2024-05-20 | $17.09 | $17.28 | $16.91 | $17.21 | $17.21 | 1,804,044 |
| 2024-05-17 | $16.55 | $17.11 | $16.45 | $17.09 | $17.09 | 3,721,937 |
| 2024-05-16 | $16.02 | $16.37 | $15.91 | $16.28 | $16.28 | 2,550,261 |
| 2024-05-15 | $15.92 | $16.20 | $15.65 | $16.13 | $16.13 | 2,071,167 |
| 2024-05-14 | $15.57 | $15.79 | $15.47 | $15.78 | $15.78 | 1,592,889 |
| 2024-05-13 | $15.61 | $15.72 | $15.35 | $15.42 | $15.42 | 1,569,409 |
| 2024-05-10 | $15.88 | $15.94 | $15.62 | $15.65 | $15.65 | 2,191,449 |
| 2024-05-09 | $15.44 | $15.76 | $15.41 | $15.68 | $15.68 | 2,306,422 |
| 2024-05-08 | $15.14 | $15.56 | $15.05 | $15.32 | $15.32 | 1,282,364 |
| 2024-05-07 | $15.20 | $15.43 | $15.18 | $15.30 | $15.30 | 1,129,732 |
| 2024-05-06 | $15.40 | $15.49 | $15.22 | $15.27 | $15.27 | 1,355,605 |
| 2024-05-03 | $15.01 | $15.15 | $14.80 | $15.03 | $15.03 | 1,616,098 |
| 2024-05-02 | $14.76 | $15.09 | $14.72 | $14.96 | $14.96 | 1,863,027 |
| 2024-05-01 | $14.86 | $15.30 | $14.64 | $14.96 | $14.96 | 2,554,671 |
| 2024-04-30 | $14.96 | $15.14 | $14.69 | $14.71 | $14.71 | 2,668,997 |
| 2024-04-29 | $15.33 | $15.57 | $14.97 | $15.44 | $15.44 | 2,046,476 |
| 2024-04-26 | $15.09 | $15.35 | $14.96 | $15.30 | $15.30 | 2,257,850 |
| 2024-04-25 | $15.01 | $15.41 | $14.31 | $14.98 | $14.98 | 5,810,661 |
| 2024-04-24 | $15.00 | $15.28 | $14.94 | $15.20 | $15.20 | 2,574,594 |
| 2024-04-23 | $14.67 | $15.16 | $14.63 | $15.13 | $15.13 | 3,046,992 |
| 2024-04-22 | $14.80 | $15.11 | $14.71 | $14.76 | $14.76 | 2,965,365 |
| 2024-04-19 | $14.99 | $15.40 | $14.99 | $15.30 | $15.30 | 3,174,416 |
| 2024-04-18 | $15.14 | $15.19 | $14.89 | $15.06 | $15.06 | 1,514,973 |
| 2024-04-17 | $15.01 | $15.26 | $14.81 | $14.94 | $14.94 | 2,084,364 |
| 2024-04-16 | $14.69 | $15.04 | $14.57 | $14.88 | $14.88 | 2,119,498 |
| 2024-04-15 | $15.34 | $15.42 | $14.71 | $14.99 | $14.99 | 3,899,207 |
| 2024-04-12 | $15.72 | $16.01 | $15.05 | $15.21 | $15.21 | 5,405,708 |
| 2024-04-11 | $15.32 | $15.49 | $14.99 | $15.37 | $15.37 | 2,389,034 |
| 2024-04-10 | $14.61 | $15.19 | $14.47 | $15.16 | $15.16 | 3,120,115 |
| 2024-04-09 | $15.37 | $15.45 | $14.93 | $15.06 | $15.06 | 3,706,952 |
| 2024-04-08 | $14.99 | $15.27 | $14.65 | $14.86 | $14.86 | 2,925,528 |
| 2024-04-05 | $14.51 | $14.98 | $14.45 | $14.83 | $14.83 | 2,248,692 |
| 2024-04-04 | $14.82 | $14.86 | $14.49 | $14.51 | $14.51 | 2,541,258 |
| 2024-04-03 | $14.54 | $14.94 | $14.51 | $14.86 | $14.86 | 2,389,446 |
| 2024-04-02 | $14.63 | $14.67 | $14.39 | $14.63 | $14.63 | 2,460,851 |
| 2024-04-01 | $15.00 | $15.08 | $14.38 | $14.52 | $14.52 | 4,246,482 |
| 2024-03-28 | $14.72 | $14.86 | $14.58 | $14.75 | $14.75 | 2,804,927 |
| 2024-03-27 | $13.65 | $14.64 | $13.64 | $14.55 | $14.55 | 5,788,433 |
| 2024-03-26 | $13.76 | $13.83 | $13.53 | $13.60 | $13.60 | 1,664,316 |
| 2024-03-25 | $13.55 | $13.86 | $13.55 | $13.64 | $13.64 | 1,522,858 |
| 2024-03-22 | $13.50 | $13.65 | $13.44 | $13.50 | $13.50 | 1,481,763 |
| 2024-03-21 | $13.81 | $13.96 | $13.60 | $13.62 | $13.62 | 3,119,422 |
| 2024-03-20 | $13.11 | $13.74 | $13.07 | $13.60 | $13.60 | 2,350,636 |
| 2024-03-19 | $13.26 | $13.27 | $13.06 | $13.13 | $13.13 | 1,573,624 |
| 2024-03-18 | $13.62 | $13.67 | $13.33 | $13.38 | $13.38 | 1,825,041 |
| 2024-03-15 | $13.60 | $13.75 | $13.55 | $13.59 | $13.59 | 5,802,034 |
| 2024-03-14 | $13.66 | $13.77 | $13.45 | $13.59 | $13.59 | 1,664,427 |
| 2024-03-13 | $13.62 | $13.91 | $13.58 | $13.81 | $13.81 | 1,939,585 |
| 2024-03-12 | $13.43 | $13.66 | $13.34 | $13.64 | $13.64 | 2,127,362 |
| 2024-03-11 | $13.40 | $13.91 | $13.33 | $13.76 | $13.76 | 4,568,005 |
| 2024-03-08 | $13.62 | $13.69 | $13.31 | $13.36 | $13.36 | 2,190,126 |
| 2024-03-07 | $13.45 | $13.50 | $13.29 | $13.49 | $13.49 | 2,161,824 |
| 2024-03-06 | $12.98 | $13.33 | $12.96 | $13.26 | $13.26 | 2,603,932 |
| 2024-03-05 | $13.07 | $13.32 | $12.80 | $12.83 | $12.83 | 3,375,140 |
| 2024-03-04 | $12.45 | $12.88 | $12.40 | $12.84 | $12.84 | 3,419,867 |
| 2024-03-01 | $11.96 | $12.39 | $11.76 | $12.31 | $12.31 | 3,763,651 |
| 2024-02-29 | $11.86 | $12.00 | $11.74 | $11.81 | $11.81 | 2,267,497 |
| 2024-02-28 | $11.47 | $11.58 | $11.36 | $11.54 | $11.54 | 2,392,537 |
| 2024-02-27 | $11.72 | $11.82 | $11.43 | $11.51 | $11.51 | 1,939,866 |
| 2024-02-26 | $11.73 | $11.77 | $11.59 | $11.77 | $11.77 | 1,446,287 |
| 2024-02-23 | $11.50 | $11.95 | $11.34 | $11.89 | $11.89 | 2,899,905 |
| 2024-02-22 | $11.65 | $11.75 | $11.36 | $11.45 | $11.45 | 2,828,873 |
| 2024-02-21 | $11.68 | $11.77 | $11.57 | $11.75 | $11.75 | 1,394,990 |
| 2024-02-20 | $11.81 | $11.86 | $11.68 | $11.77 | $11.77 | 1,718,584 |
| 2024-02-16 | $11.60 | $11.82 | $11.55 | $11.70 | $11.70 | 3,178,282 |
| 2024-02-15 | $11.70 | $11.83 | $11.64 | $11.73 | $11.73 | 2,273,940 |
| 2024-02-14 | $11.40 | $11.49 | $11.28 | $11.46 | $11.46 | 2,199,343 |
| 2024-02-13 | $11.72 | $11.72 | $11.24 | $11.39 | $11.39 | 4,693,810 |
| 2024-02-12 | $11.94 | $12.12 | $11.88 | $12.03 | $12.03 | 1,480,950 |
| 2024-02-09 | $12.10 | $12.10 | $11.85 | $11.95 | $11.95 | 1,639,201 |
| 2024-02-08 | $12.20 | $12.25 | $12.00 | $12.10 | $12.10 | 2,269,867 |
| 2024-02-07 | $12.54 | $12.62 | $12.25 | $12.29 | $12.29 | 1,795,797 |
| 2024-02-06 | $12.41 | $12.66 | $12.35 | $12.61 | $12.61 | 1,995,437 |
| 2024-02-05 | $12.22 | $12.41 | $12.13 | $12.31 | $12.31 | 1,970,367 |
| 2024-02-02 | $12.32 | $12.51 | $12.23 | $12.43 | $12.43 | 2,361,629 |
| 2024-02-01 | $12.23 | $12.71 | $12.21 | $12.68 | $12.68 | 3,177,476 |
| 2024-01-31 | $12.29 | $12.47 | $12.09 | $12.11 | $12.11 | 1,977,549 |
| 2024-01-30 | $12.42 | $12.46 | $12.17 | $12.24 | $12.24 | 2,543,546 |
| 2024-01-29 | $12.31 | $12.36 | $12.13 | $12.35 | $12.35 | 1,592,391 |
| 2024-01-26 | $12.32 | $12.36 | $12.16 | $12.18 | $12.18 | 1,394,869 |
| 2024-01-25 | $12.29 | $12.40 | $12.14 | $12.29 | $12.29 | 2,532,829 |
| 2024-01-24 | $12.56 | $12.61 | $12.06 | $12.10 | $12.10 | 2,387,035 |
| 2024-01-23 | $12.20 | $12.40 | $12.03 | $12.36 | $12.36 | 1,919,999 |
| 2024-01-22 | $12.05 | $12.23 | $11.92 | $12.09 | $12.09 | 1,395,791 |
| 2024-01-19 | $12.40 | $12.40 | $11.99 | $12.18 | $12.18 | 2,201,297 |
| 2024-01-18 | $12.31 | $12.42 | $12.19 | $12.33 | $12.33 | 2,002,734 |
| 2024-01-17 | $12.17 | $12.32 | $12.01 | $12.28 | $12.28 | 3,162,310 |
| 2024-01-16 | $12.62 | $12.71 | $12.34 | $12.37 | $12.37 | 3,312,712 |
| 2024-01-12 | $13.07 | $13.21 | $12.82 | $12.86 | $12.86 | 2,124,764 |
| 2024-01-11 | $12.77 | $12.90 | $12.50 | $12.71 | $12.71 | 3,059,169 |
| 2024-01-10 | $12.58 | $12.67 | $12.44 | $12.60 | $12.60 | 1,542,229 |
| 2024-01-09 | $12.87 | $12.91 | $12.47 | $12.52 | $12.52 | 3,434,224 |
| 2024-01-08 | $12.75 | $12.97 | $12.70 | $12.84 | $12.84 | 1,615,267 |
| 2024-01-05 | $12.89 | $13.19 | $12.81 | $12.99 | $12.99 | 2,237,210 |
| 2024-01-04 | $12.82 | $13.06 | $12.76 | $12.92 | $12.92 | 1,662,099 |
| 2024-01-03 | $12.83 | $12.97 | $12.75 | $12.84 | $12.84 | 2,818,644 |
| 2024-01-02 | $13.41 | $13.56 | $13.08 | $13.10 | $13.10 | 2,497,030 |
| 2023-12-29 | $13.50 | $13.56 | $13.32 | $13.47 | $13.47 | 2,073,668 |
| 2023-12-28 | $13.97 | $13.99 | $13.56 | $13.59 | $13.59 | 2,538,028 |
| 2023-12-27 | $13.91 | $14.17 | $13.87 | $13.99 | $13.99 | 2,162,169 |
| 2023-12-26 | $13.97 | $14.07 | $13.75 | $13.88 | $13.88 | 1,478,713 |
| 2023-12-22 | $14.16 | $14.36 | $13.92 | $13.93 | $13.93 | 2,339,529 |
| 2023-12-21 | $13.95 | $14.00 | $13.78 | $13.84 | $13.84 | 1,731,816 |
| 2023-12-20 | $14.16 | $14.18 | $13.69 | $13.70 | $13.70 | 1,920,571 |
| 2023-12-19 | $13.72 | $14.26 | $13.63 | $14.13 | $14.13 | 2,427,146 |
| 2023-12-18 | $13.79 | $13.88 | $13.60 | $13.65 | $13.65 | 2,708,884 |
| 2023-12-15 | $13.93 | $13.93 | $13.61 | $13.64 | $13.64 | 6,063,838 |
| 2023-12-14 | $14.25 | $14.34 | $13.77 | $13.88 | $13.88 | 4,013,431 |
| 2023-12-13 | $13.20 | $14.02 | $13.11 | $13.99 | $13.99 | 4,279,723 |
| 2023-12-12 | $13.43 | $13.50 | $13.11 | $13.14 | $13.14 | 3,609,109 |
| 2023-12-11 | $13.49 | $13.55 | $13.22 | $13.43 | $13.43 | 3,818,798 |
| 2023-12-08 | $13.79 | $14.15 | $13.59 | $13.77 | $13.77 | 4,139,180 |
| 2023-12-07 | $14.27 | $14.27 | $14.01 | $14.16 | $14.16 | 2,255,754 |
| 2023-12-06 | $14.36 | $14.41 | $14.11 | $14.15 | $14.15 | 2,302,035 |
| 2023-12-05 | $14.43 | $14.63 | $14.19 | $14.24 | $14.24 | 3,027,367 |
| 2023-12-04 | $14.60 | $14.68 | $14.25 | $14.53 | $14.50 | 4,215,452 |
| 2023-12-01 | $14.75 | $14.95 | $14.62 | $14.86 | $14.83 | 2,885,182 |
| 2023-11-30 | $14.52 | $14.84 | $14.44 | $14.81 | $14.78 | 2,309,521 |
| 2023-11-29 | $14.50 | $14.69 | $14.40 | $14.60 | $14.57 | 2,386,665 |
| 2023-11-28 | $14.18 | $14.58 | $14.08 | $14.57 | $14.54 | 3,989,301 |
| 2023-11-27 | $13.90 | $14.24 | $13.82 | $14.06 | $14.04 | 4,591,895 |
| 2023-11-24 | $13.63 | $13.97 | $13.63 | $13.69 | $13.69 | 2,748,071 |
| 2023-11-22 | $13.64 | $13.74 | $13.46 | $13.63 | $13.63 | 4,089,921 |
| 2023-11-21 | $13.13 | $13.70 | $13.12 | $13.46 | $13.46 | 7,005,546 |
| 2023-11-20 | $12.73 | $12.93 | $12.68 | $12.89 | $12.89 | 1,316,330 |
| 2023-11-17 | $13.11 | $13.12 | $12.74 | $12.83 | $12.83 | 2,250,127 |
| 2023-11-16 | $12.83 | $13.20 | $12.77 | $12.98 | $12.98 | 3,076,835 |
| 2023-11-15 | $13.28 | $13.30 | $12.66 | $12.71 | $12.71 | 3,746,652 |
| 2023-11-14 | $13.02 | $13.30 | $12.90 | $13.21 | $13.21 | 2,360,138 |
| 2023-11-13 | $12.74 | $13.02 | $12.71 | $12.75 | $12.75 | 1,404,657 |
| 2023-11-10 | $12.86 | $12.94 | $12.69 | $12.79 | $12.79 | 1,753,347 |
| 2023-11-09 | $12.77 | $13.29 | $12.68 | $12.97 | $12.97 | 2,353,976 |
| 2023-11-08 | $12.93 | $13.04 | $12.62 | $12.72 | $12.72 | 2,133,877 |
| 2023-11-07 | $13.11 | $13.17 | $12.69 | $13.05 | $13.05 | 2,471,250 |
| 2023-11-06 | $13.37 | $13.58 | $13.28 | $13.29 | $13.29 | 2,312,437 |
| 2023-11-03 | $13.01 | $13.53 | $13.01 | $13.43 | $13.43 | 4,083,513 |
| 2023-11-02 | $12.68 | $12.89 | $12.49 | $12.82 | $12.82 | 2,320,953 |
| 2023-11-01 | $12.46 | $12.56 | $12.29 | $12.46 | $12.46 | 2,679,219 |
| 2023-10-31 | $12.70 | $12.94 | $12.31 | $12.38 | $12.38 | 3,031,513 |
| 2023-10-30 | $12.90 | $12.93 | $12.68 | $12.75 | $12.75 | 1,797,913 |
| 2023-10-27 | $12.58 | $12.83 | $12.30 | $12.82 | $12.82 | 2,937,723 |
| 2023-10-26 | $12.73 | $12.96 | $12.19 | $12.55 | $12.55 | 3,675,976 |
| 2023-10-25 | $12.90 | $13.26 | $12.68 | $12.69 | $12.69 | 3,349,268 |
| 2023-10-24 | $12.68 | $12.97 | $12.64 | $12.92 | $12.92 | 1,822,354 |
| 2023-10-23 | $12.70 | $13.00 | $12.31 | $12.83 | $12.83 | 3,616,929 |
| 2023-10-20 | $12.80 | $13.00 | $12.66 | $12.70 | $12.70 | 3,633,176 |
| 2023-10-19 | $12.60 | $12.72 | $12.46 | $12.70 | $12.70 | 2,024,794 |
| 2023-10-18 | $12.81 | $12.87 | $12.51 | $12.60 | $12.60 | 1,980,326 |
| 2023-10-17 | $12.35 | $12.62 | $12.27 | $12.60 | $12.60 | 1,721,615 |
| 2023-10-16 | $12.11 | $12.43 | $12.05 | $12.30 | $12.30 | 2,074,543 |
| 2023-10-13 | $11.92 | $12.30 | $11.82 | $12.20 | $12.20 | 3,645,801 |
| 2023-10-12 | $11.85 | $11.91 | $11.41 | $11.51 | $11.51 | 1,486,822 |
| 2023-10-11 | $11.86 | $12.14 | $11.66 | $11.85 | $11.85 | 2,693,420 |
| 2023-10-10 | $11.79 | $11.86 | $11.68 | $11.78 | $11.78 | 1,811,768 |
| 2023-10-09 | $11.72 | $11.85 | $11.62 | $11.75 | $11.75 | 1,386,851 |
| 2023-10-06 | $11.30 | $11.67 | $11.28 | $11.55 | $11.55 | 2,332,766 |
| 2023-10-05 | $10.96 | $11.32 | $10.91 | $11.31 | $11.31 | 2,267,144 |
| 2023-10-04 | $11.17 | $11.19 | $10.91 | $10.99 | $10.99 | 2,391,881 |
| 2023-10-03 | $10.88 | $11.20 | $10.78 | $11.12 | $11.12 | 2,022,157 |
| 2023-10-02 | $11.13 | $11.19 | $10.86 | $10.92 | $10.92 | 2,526,644 |
| 2023-09-29 | $11.60 | $11.63 | $11.19 | $11.29 | $11.29 | 1,857,252 |
| 2023-09-28 | $11.33 | $11.45 | $11.22 | $11.43 | $11.43 | 1,997,511 |
| 2023-09-27 | $11.41 | $11.47 | $11.20 | $11.32 | $11.32 | 2,016,540 |
| 2023-09-26 | $11.81 | $11.88 | $11.42 | $11.44 | $11.44 | 2,153,201 |
| 2023-09-25 | $11.93 | $11.97 | $11.69 | $11.93 | $11.93 | 2,600,651 |
| 2023-09-22 | $12.63 | $12.71 | $11.97 | $11.99 | $11.99 | 3,457,405 |
| 2023-09-21 | $12.40 | $12.57 | $12.34 | $12.49 | $12.49 | 3,281,374 |
| 2023-09-20 | $12.73 | $12.95 | $12.66 | $12.70 | $12.70 | 2,381,779 |
| 2023-09-19 | $12.69 | $12.74 | $12.59 | $12.66 | $12.66 | 3,996,731 |
| 2023-09-18 | $12.46 | $12.67 | $12.36 | $12.63 | $12.63 | 1,532,816 |
| 2023-09-15 | $12.23 | $12.45 | $12.20 | $12.42 | $12.42 | 6,990,694 |
| 2023-09-14 | $12.00 | $12.27 | $12.00 | $12.07 | $12.07 | 2,110,885 |
| 2023-09-13 | $11.91 | $12.10 | $11.90 | $12.00 | $12.00 | 1,876,009 |
| 2023-09-12 | $11.73 | $12.05 | $11.68 | $11.93 | $11.93 | 1,636,896 |
| 2023-09-11 | $11.91 | $11.98 | $11.72 | $11.82 | $11.82 | 1,888,672 |
| 2023-09-08 | $11.98 | $12.09 | $11.73 | $11.81 | $11.81 | 1,920,399 |
| 2023-09-07 | $11.94 | $12.01 | $11.82 | $11.94 | $11.94 | 1,026,529 |
| 2023-09-06 | $11.90 | $12.06 | $11.80 | $11.90 | $11.90 | 1,323,547 |
| 2023-09-05 | $12.26 | $12.30 | $11.93 | $11.95 | $11.95 | 1,940,721 |
| 2023-09-01 | $12.99 | $13.02 | $12.37 | $12.37 | $12.37 | 2,126,738 |
| 2023-08-31 | $12.94 | $12.99 | $12.80 | $12.84 | $12.84 | 2,073,393 |
| 2023-08-30 | $12.99 | $13.10 | $12.80 | $12.94 | $12.94 | 2,128,049 |
| 2023-08-29 | $12.54 | $12.91 | $12.52 | $12.91 | $12.91 | 2,903,795 |
| 2023-08-28 | $12.19 | $12.62 | $12.12 | $12.62 | $12.62 | 2,550,894 |
| 2023-08-25 | $12.26 | $12.31 | $11.93 | $12.09 | $12.09 | 2,597,572 |
| 2023-08-24 | $12.03 | $12.33 | $11.98 | $12.24 | $12.24 | 2,629,696 |
| 2023-08-23 | $11.73 | $12.21 | $11.65 | $12.09 | $12.09 | 2,927,828 |
| 2023-08-22 | $11.43 | $11.59 | $11.37 | $11.59 | $11.59 | 1,681,312 |
| 2023-08-21 | $11.13 | $11.40 | $11.08 | $11.38 | $11.38 | 3,073,006 |
| 2023-08-18 | $11.08 | $11.13 | $10.96 | $11.04 | $11.04 | 2,572,510 |
| 2023-08-17 | $11.39 | $11.44 | $11.10 | $11.14 | $11.14 | 1,813,053 |
| 2023-08-16 | $11.36 | $11.45 | $11.26 | $11.30 | $11.30 | 1,910,585 |
| 2023-08-15 | $11.52 | $11.69 | $11.37 | $11.41 | $11.41 | 2,198,888 |
| 2023-08-14 | $11.52 | $11.67 | $11.43 | $11.58 | $11.58 | 1,673,301 |
| 2023-08-11 | $11.59 | $11.74 | $11.56 | $11.67 | $11.67 | 1,423,075 |
| 2023-08-10 | $11.71 | $11.85 | $11.56 | $11.61 | $11.61 | 2,032,126 |
| 2023-08-09 | $11.77 | $11.77 | $11.53 | $11.58 | $11.58 | 1,263,118 |
| 2023-08-08 | $11.50 | $11.70 | $11.41 | $11.67 | $11.67 | 1,607,320 |
| 2023-08-07 | $11.62 | $11.69 | $11.43 | $11.62 | $11.62 | 1,130,217 |
| 2023-08-04 | $11.62 | $11.85 | $11.62 | $11.67 | $11.67 | 1,752,431 |
| 2023-08-03 | $11.65 | $11.71 | $11.49 | $11.55 | $11.55 | 1,656,312 |
| 2023-08-02 | $11.89 | $11.91 | $11.49 | $11.62 | $11.62 | 2,881,877 |
| 2023-08-01 | $12.04 | $12.20 | $11.87 | $11.88 | $11.88 | 2,218,006 |
| 2023-07-31 | $12.23 | $12.56 | $12.21 | $12.35 | $12.35 | 2,024,821 |
| 2023-07-28 | $12.00 | $12.27 | $12.00 | $12.17 | $12.17 | 2,329,224 |
| 2023-07-27 | $12.55 | $12.55 | $11.80 | $11.80 | $11.80 | 3,751,611 |
| 2023-07-26 | $12.37 | $12.41 | $12.14 | $12.28 | $12.28 | 3,778,309 |
| 2023-07-25 | $12.32 | $12.50 | $12.32 | $12.44 | $12.44 | 2,124,709 |
| 2023-07-24 | $12.39 | $12.43 | $12.23 | $12.38 | $12.38 | 1,984,517 |
| 2023-07-21 | $12.42 | $12.53 | $12.33 | $12.42 | $12.42 | 1,948,398 |
| 2023-07-20 | $12.83 | $12.86 | $12.41 | $12.48 | $12.48 | 3,045,811 |
| 2023-07-19 | $12.90 | $12.99 | $12.84 | $12.86 | $12.86 | 1,988,418 |
| 2023-07-18 | $12.86 | $13.07 | $12.73 | $12.97 | $12.97 | 1,912,374 |
| 2023-07-17 | $12.59 | $12.80 | $12.52 | $12.73 | $12.73 | 1,688,963 |
| 2023-07-14 | $12.68 | $12.84 | $12.63 | $12.70 | $12.70 | 2,254,179 |
| 2023-07-13 | $12.78 | $12.81 | $12.64 | $12.67 | $12.67 | 2,584,492 |
| 2023-07-12 | $12.12 | $12.76 | $12.12 | $12.69 | $12.69 | 4,124,319 |
| 2023-07-11 | $12.02 | $12.08 | $11.84 | $11.93 | $11.93 | 1,722,512 |
| 2023-07-10 | $11.52 | $12.00 | $11.52 | $11.98 | $11.98 | 2,000,233 |
| 2023-07-07 | $11.66 | $11.76 | $11.57 | $11.61 | $11.61 | 1,950,190 |
| 2023-07-06 | $11.65 | $11.70 | $11.53 | $11.55 | $11.55 | 1,532,475 |
| 2023-07-05 | $12.12 | $12.14 | $11.70 | $11.70 | $11.70 | 2,372,184 |
| 2023-07-03 | $11.90 | $12.18 | $11.90 | $12.15 | $12.15 | 1,145,078 |
| 2023-06-30 | $11.81 | $11.93 | $11.74 | $11.92 | $11.92 | 1,418,498 |
| 2023-06-29 | $11.41 | $11.75 | $11.36 | $11.73 | $11.73 | 1,608,051 |
| 2023-06-28 | $11.42 | $11.56 | $11.36 | $11.49 | $11.49 | 2,258,796 |
| 2023-06-27 | $11.62 | $11.75 | $11.41 | $11.50 | $11.50 | 1,879,258 |
| 2023-06-26 | $11.80 | $11.87 | $11.56 | $11.62 | $11.62 | 3,111,841 |
| 2023-06-23 | $11.75 | $11.94 | $11.67 | $11.72 | $11.72 | 1,942,511 |
| 2023-06-22 | $11.64 | $11.71 | $11.53 | $11.68 | $11.68 | 2,381,759 |
| 2023-06-21 | $11.67 | $11.80 | $11.44 | $11.74 | $11.74 | 2,467,905 |
| 2023-06-20 | $12.11 | $12.15 | $11.64 | $11.68 | $11.68 | 3,105,930 |
| 2023-06-16 | $12.21 | $12.51 | $12.14 | $12.24 | $12.24 | 11,586,265 |
| 2023-06-15 | $12.26 | $12.35 | $12.06 | $12.14 | $12.14 | 2,572,897 |
| 2023-06-14 | $12.51 | $12.53 | $12.18 | $12.31 | $12.31 | 2,209,776 |
| 2023-06-13 | $12.65 | $12.80 | $12.33 | $12.39 | $12.36 | 2,488,051 |
| 2023-06-12 | $12.33 | $12.62 | $12.27 | $12.57 | $12.54 | 2,912,702 |
| 2023-06-09 | $12.41 | $12.49 | $12.27 | $12.36 | $12.33 | 1,273,849 |
| 2023-06-08 | $12.47 | $12.68 | $12.39 | $12.45 | $12.42 | 1,846,204 |
| 2023-06-07 | $12.63 | $12.92 | $12.18 | $12.26 | $12.24 | 3,652,676 |
| 2023-06-06 | $12.33 | $12.58 | $12.27 | $12.58 | $12.55 | 2,249,317 |
| 2023-06-05 | $12.19 | $12.40 | $12.11 | $12.35 | $12.32 | 1,642,251 |
| 2023-06-02 | $12.58 | $12.68 | $12.14 | $12.28 | $12.26 | 2,741,396 |
| 2023-06-01 | $12.41 | $12.72 | $12.30 | $12.56 | $12.53 | 2,198,231 |
| 2023-05-31 | $12.18 | $12.49 | $12.12 | $12.34 | $12.31 | 3,699,258 |
| 2023-05-30 | $12.40 | $12.45 | $12.05 | $12.11 | $12.09 | 3,822,462 |
| 2023-05-26 | $12.42 | $12.53 | $12.28 | $12.38 | $12.35 | 1,391,663 |
| 2023-05-25 | $12.45 | $12.50 | $12.26 | $12.32 | $12.30 | 1,982,000 |
| 2023-05-24 | $12.93 | $12.95 | $12.48 | $12.48 | $12.45 | 2,880,709 |
| 2023-05-23 | $12.57 | $12.94 | $12.48 | $12.87 | $12.84 | 3,358,060 |
| 2023-05-22 | $12.65 | $12.78 | $12.63 | $12.65 | $12.62 | 1,283,655 |
| 2023-05-19 | $12.70 | $12.89 | $12.55 | $12.71 | $12.71 | 1,898,725 |
| 2023-05-18 | $12.66 | $12.69 | $12.35 | $12.66 | $12.66 | 4,226,274 |
| 2023-05-17 | $13.03 | $13.12 | $12.78 | $12.86 | $12.86 | 1,838,746 |
| 2023-05-16 | $13.52 | $13.55 | $12.91 | $13.07 | $13.07 | 3,400,234 |
| 2023-05-15 | $13.41 | $13.69 | $13.40 | $13.57 | $13.57 | 2,131,109 |
| 2023-05-12 | $13.27 | $13.35 | $13.14 | $13.31 | $13.31 | 2,351,164 |
| 2023-05-11 | $13.43 | $13.52 | $13.18 | $13.25 | $13.25 | 2,437,426 |
| 2023-05-10 | $13.77 | $13.83 | $13.41 | $13.62 | $13.62 | 1,626,664 |
| 2023-05-09 | $13.78 | $13.96 | $13.69 | $13.74 | $13.74 | 2,157,538 |
| 2023-05-08 | $13.89 | $13.91 | $13.63 | $13.82 | $13.82 | 1,958,007 |
| 2023-05-05 | $13.36 | $13.86 | $13.28 | $13.81 | $13.81 | 3,328,844 |
| 2023-05-04 | $13.91 | $14.12 | $13.69 | $13.75 | $13.75 | 3,914,523 |
| 2023-05-03 | $13.52 | $13.74 | $13.37 | $13.69 | $13.69 | 3,680,612 |
| 2023-05-02 | $13.09 | $13.53 | $12.89 | $13.49 | $13.49 | 3,452,074 |
| 2023-05-01 | $13.22 | $13.28 | $13.01 | $13.04 | $13.04 | 4,129,703 |
| 2023-04-28 | $12.83 | $13.11 | $12.73 | $12.93 | $12.93 | 2,167,690 |
| 2023-04-27 | $12.75 | $13.04 | $12.40 | $12.87 | $12.87 | 3,802,565 |
| 2023-04-26 | $12.96 | $13.10 | $12.63 | $12.69 | $12.69 | 2,134,919 |
| 2023-04-25 | $12.83 | $12.87 | $12.67 | $12.82 | $12.82 | 1,820,663 |
| 2023-04-24 | $12.79 | $12.99 | $12.77 | $12.92 | $12.92 | 1,948,438 |
| 2023-04-21 | $12.71 | $12.78 | $12.54 | $12.74 | $12.74 | 2,431,612 |
| 2023-04-20 | $12.80 | $12.97 | $12.72 | $12.82 | $12.82 | 2,481,151 |
| 2023-04-19 | $12.70 | $12.84 | $12.62 | $12.75 | $12.75 | 3,539,172 |
| 2023-04-18 | $13.17 | $13.44 | $13.06 | $13.10 | $13.10 | 3,027,070 |
| 2023-04-17 | $13.28 | $13.33 | $12.98 | $13.11 | $13.11 | 2,940,101 |
| 2023-04-14 | $13.46 | $13.47 | $13.07 | $13.41 | $13.41 | 3,683,491 |
| 2023-04-13 | $13.67 | $13.81 | $13.54 | $13.67 | $13.67 | 4,140,702 |
| 2023-04-12 | $13.44 | $13.58 | $13.23 | $13.46 | $13.46 | 2,839,604 |
| 2023-04-11 | $13.20 | $13.46 | $13.13 | $13.27 | $13.27 | 3,447,678 |
| 2023-04-10 | $12.81 | $13.13 | $12.69 | $13.13 | $13.13 | 2,780,325 |
| 2023-04-06 | $12.88 | $13.01 | $12.77 | $12.97 | $12.97 | 4,016,036 |
| 2023-04-05 | $12.98 | $13.04 | $12.69 | $12.97 | $12.97 | 3,485,505 |
| 2023-04-04 | $12.58 | $13.04 | $12.45 | $12.89 | $12.89 | 4,999,611 |
| 2023-04-03 | $12.27 | $12.69 | $12.14 | $12.56 | $12.56 | 5,051,641 |
| 2023-03-31 | $12.28 | $12.35 | $12.07 | $12.23 | $12.23 | 2,594,941 |
| 2023-03-30 | $12.30 | $12.32 | $12.09 | $12.28 | $12.28 | 2,636,062 |
| 2023-03-29 | $12.09 | $12.27 | $12.02 | $12.18 | $12.18 | 3,134,683 |
| 2023-03-28 | $11.82 | $12.18 | $11.66 | $12.17 | $12.17 | 4,160,183 |
| 2023-03-27 | $11.50 | $11.78 | $11.41 | $11.77 | $11.77 | 3,152,358 |
| 2023-03-24 | $11.69 | $11.87 | $11.43 | $11.76 | $11.76 | 4,882,315 |
| 2023-03-23 | $11.30 | $11.79 | $11.23 | $11.59 | $11.59 | 5,004,950 |
| 2023-03-22 | $11.05 | $11.37 | $10.99 | $11.21 | $11.21 | 4,648,078 |
| 2023-03-21 | $11.26 | $11.26 | $10.86 | $10.99 | $10.99 | 3,534,067 |
| 2023-03-20 | $11.42 | $11.50 | $11.22 | $11.39 | $11.39 | 4,345,751 |
| 2023-03-17 | $10.75 | $11.42 | $10.62 | $11.32 | $11.32 | 12,567,558 |
| 2023-03-16 | $10.65 | $10.73 | $10.33 | $10.61 | $10.61 | 2,197,988 |
| 2023-03-15 | $10.86 | $10.90 | $10.49 | $10.62 | $10.62 | 4,139,457 |
| 2023-03-14 | $10.60 | $10.84 | $10.49 | $10.72 | $10.69 | 4,738,664 |
| 2023-03-13 | $10.47 | $10.71 | $10.41 | $10.64 | $10.62 | 5,602,030 |
| 2023-03-10 | $10.05 | $10.33 | $10.03 | $10.07 | $10.05 | 3,973,671 |
| 2023-03-09 | $10.03 | $10.09 | $9.81 | $9.85 | $9.83 | 3,420,113 |
| 2023-03-08 | $10.04 | $10.12 | $9.83 | $9.92 | $9.90 | 3,035,347 |
| 2023-03-07 | $10.29 | $10.29 | $9.92 | $9.95 | $9.93 | 2,676,043 |
| 2023-03-06 | $10.35 | $10.48 | $10.31 | $10.36 | $10.34 | 1,914,954 |
| 2023-03-03 | $10.45 | $10.46 | $10.27 | $10.43 | $10.41 | 1,977,288 |
| 2023-03-02 | $10.32 | $10.37 | $10.24 | $10.32 | $10.30 | 2,114,420 |
| 2023-03-01 | $10.28 | $10.50 | $10.28 | $10.42 | $10.40 | 4,123,292 |
| 2023-02-28 | $10.18 | $10.34 | $10.09 | $10.18 | $10.16 | 3,804,054 |
| 2023-02-27 | $10.14 | $10.27 | $10.09 | $10.17 | $10.15 | 2,212,869 |
| 2023-02-24 | $9.83 | $10.10 | $9.78 | $10.08 | $10.06 | 2,694,258 |
| 2023-02-23 | $10.15 | $10.24 | $9.89 | $10.03 | $10.01 | 2,976,221 |
| 2023-02-22 | $10.12 | $10.15 | $9.94 | $10.04 | $10.02 | 2,969,099 |
| 2023-02-21 | $10.31 | $10.42 | $10.16 | $10.18 | $10.16 | 2,764,012 |
| 2023-02-17 | $10.24 | $10.39 | $10.09 | $10.35 | $10.33 | 2,955,238 |
| 2023-02-16 | $10.26 | $10.50 | $10.15 | $10.43 | $10.41 | 3,289,806 |
| 2023-02-15 | $10.30 | $10.39 | $10.18 | $10.36 | $10.34 | 4,182,022 |
| 2023-02-14 | $10.50 | $10.64 | $10.37 | $10.56 | $10.54 | 2,580,781 |
| 2023-02-13 | $10.60 | $10.68 | $10.51 | $10.53 | $10.51 | 2,174,002 |
| 2023-02-10 | $10.69 | $10.76 | $10.54 | $10.67 | $10.64 | 3,136,540 |
| 2023-02-09 | $10.99 | $11.11 | $10.59 | $10.66 | $10.63 | 3,823,645 |
| 2023-02-08 | $10.77 | $10.99 | $10.66 | $10.86 | $10.83 | 3,062,076 |
| 2023-02-07 | $10.62 | $10.82 | $10.50 | $10.73 | $10.70 | 3,891,132 |
| 2023-02-06 | $10.60 | $10.64 | $10.52 | $10.60 | $10.58 | 2,700,224 |
| 2023-02-03 | $10.55 | $10.76 | $10.50 | $10.65 | $10.62 | 3,881,742 |
| 2023-02-02 | $11.19 | $11.28 | $10.74 | $10.83 | $10.80 | 4,339,895 |
| 2023-02-01 | $10.99 | $11.32 | $10.91 | $11.23 | $11.20 | 3,773,687 |
| 2023-01-31 | $10.93 | $11.12 | $10.84 | $11.04 | $11.01 | 2,583,229 |
| 2023-01-30 | $11.23 | $11.24 | $11.00 | $11.02 | $10.99 | 3,921,672 |
| 2023-01-27 | $11.35 | $11.44 | $11.26 | $11.31 | $11.28 | 3,319,618 |
| 2023-01-26 | $11.55 | $11.58 | $11.32 | $11.45 | $11.42 | 3,356,839 |
| 2023-01-25 | $11.32 | $11.62 | $11.19 | $11.59 | $11.56 | 3,203,182 |
| 2023-01-24 | $11.18 | $11.45 | $11.06 | $11.37 | $11.34 | 2,708,698 |
| 2023-01-23 | $11.02 | $11.18 | $10.95 | $11.18 | $11.15 | 1,984,210 |
| 2023-01-20 | $10.94 | $11.19 | $10.85 | $11.18 | $11.15 | 3,073,213 |
| 2023-01-19 | $10.70 | $11.12 | $10.68 | $10.99 | $10.96 | 3,277,687 |
| 2023-01-18 | $10.89 | $11.05 | $10.75 | $10.75 | $10.72 | 4,690,502 |
| 2023-01-17 | $11.01 | $11.20 | $10.63 | $10.76 | $10.73 | 5,840,886 |
| 2023-01-13 | $11.09 | $11.38 | $10.98 | $11.00 | $10.97 | 7,268,551 |
| 2023-01-12 | $11.05 | $11.18 | $10.87 | $10.98 | $10.95 | 3,589,124 |
| 2023-01-11 | $10.89 | $10.96 | $10.78 | $10.88 | $10.85 | 2,208,730 |
| 2023-01-10 | $10.74 | $10.94 | $10.68 | $10.89 | $10.86 | 2,229,523 |
| 2023-01-09 | $10.98 | $10.99 | $10.68 | $10.69 | $10.66 | 2,736,773 |
| 2023-01-06 | $10.85 | $11.01 | $10.68 | $10.86 | $10.86 | 4,103,764 |
| 2023-01-05 | $10.61 | $10.79 | $10.50 | $10.78 | $10.78 | 3,493,265 |
| 2023-01-04 | $10.50 | $10.95 | $10.44 | $10.85 | $10.85 | 6,042,883 |
| 2023-01-03 | $10.24 | $10.56 | $10.23 | $10.36 | $10.36 | 3,647,252 |
| 2022-12-30 | $10.11 | $10.17 | $10.01 | $10.11 | $10.11 | 2,417,975 |
| 2022-12-29 | $10.14 | $10.25 | $10.08 | $10.11 | $10.11 | 2,331,268 |
| 2022-12-28 | $10.20 | $10.25 | $9.98 | $10.06 | $10.06 | 2,349,366 |
| 2022-12-27 | $10.03 | $10.45 | $9.99 | $10.29 | $10.29 | 2,233,338 |
| 2022-12-23 | $10.03 | $10.17 | $9.86 | $9.99 | $9.99 | 2,370,162 |
| 2022-12-22 | $9.91 | $10.02 | $9.76 | $10.01 | $10.01 | 2,268,821 |
| 2022-12-21 | $9.92 | $10.08 | $9.92 | $10.00 | $10.00 | 2,825,988 |
| 2022-12-20 | $9.70 | $9.92 | $9.63 | $9.85 | $9.85 | 5,226,271 |
| 2022-12-19 | $9.63 | $9.71 | $9.48 | $9.51 | $9.51 | 3,761,741 |
| 2022-12-16 | $9.45 | $9.75 | $9.45 | $9.64 | $9.64 | 4,849,082 |
| 2022-12-15 | $9.67 | $9.73 | $9.44 | $9.49 | $9.49 | 5,265,243 |
| 2022-12-14 | $10.00 | $10.04 | $9.74 | $9.92 | $9.92 | 2,910,771 |
| 2022-12-13 | $10.24 | $10.36 | $9.92 | $10.01 | $10.01 | 4,217,175 |
| 2022-12-12 | $9.74 | $9.90 | $9.65 | $9.89 | $9.89 | 3,005,516 |
| 2022-12-09 | $10.07 | $10.20 | $9.84 | $9.84 | $9.84 | 3,144,198 |
| 2022-12-08 | $10.00 | $10.17 | $9.94 | $10.04 | $10.04 | 4,416,207 |
| 2022-12-07 | $9.78 | $10.05 | $9.78 | $9.95 | $9.95 | 3,591,898 |
| 2022-12-06 | $9.85 | $9.93 | $9.66 | $9.70 | $9.70 | 3,700,958 |
| 2022-12-05 | $9.89 | $9.95 | $9.71 | $9.76 | $9.76 | 2,939,498 |
| 2022-12-02 | $9.68 | $10.09 | $9.64 | $10.03 | $10.00 | 3,099,107 |
| 2022-12-01 | $9.87 | $10.03 | $9.72 | $9.92 | $9.89 | 2,838,450 |
| 2022-11-30 | $9.54 | $9.83 | $9.51 | $9.70 | $9.68 | 5,457,743 |
| 2022-11-29 | $9.36 | $9.62 | $9.32 | $9.48 | $9.46 | 4,109,551 |
| 2022-11-28 | $9.55 | $9.58 | $9.21 | $9.22 | $9.20 | 3,707,486 |
| 2022-11-25 | $9.70 | $9.81 | $9.57 | $9.61 | $9.61 | 1,602,206 |
| 2022-11-23 | $9.49 | $9.79 | $9.44 | $9.75 | $9.75 | 4,261,948 |
| 2022-11-22 | $9.09 | $9.46 | $9.08 | $9.44 | $9.44 | 3,680,941 |
| 2022-11-21 | $8.80 | $9.03 | $8.79 | $9.00 | $9.00 | 2,670,418 |
| 2022-11-18 | $8.84 | $8.93 | $8.66 | $8.92 | $8.92 | 4,414,498 |
| 2022-11-17 | $8.81 | $8.86 | $8.64 | $8.84 | $8.84 | 4,018,049 |
| 2022-11-16 | $8.91 | $9.00 | $8.84 | $8.93 | $8.93 | 3,643,083 |
| 2022-11-15 | $9.01 | $9.09 | $8.89 | $8.93 | $8.93 | 5,827,458 |
| 2022-11-14 | $8.84 | $9.01 | $8.79 | $8.94 | $8.94 | 3,085,187 |
| 2022-11-11 | $8.86 | $8.95 | $8.76 | $8.88 | $8.88 | 3,747,059 |
| 2022-11-10 | $8.78 | $8.95 | $8.60 | $8.88 | $8.88 | 5,375,459 |
| 2022-11-09 | $8.39 | $8.55 | $8.22 | $8.29 | $8.29 | 4,397,378 |
| 2022-11-08 | $8.00 | $8.53 | $7.95 | $8.44 | $8.44 | 6,221,531 |
| 2022-11-07 | $8.10 | $8.17 | $7.90 | $7.97 | $7.97 | 3,755,791 |
| 2022-11-04 | $7.71 | $8.12 | $7.71 | $8.11 | $8.11 | 4,773,882 |
| 2022-11-03 | $7.53 | $7.65 | $7.40 | $7.43 | $7.43 | 5,890,576 |
| 2022-11-02 | $8.14 | $8.20 | $7.61 | $7.63 | $7.63 | 3,772,976 |
| 2022-11-01 | $8.07 | $8.20 | $8.07 | $8.11 | $8.11 | 2,251,918 |
| 2022-10-31 | $8.04 | $8.11 | $7.88 | $7.89 | $7.89 | 2,408,379 |
| 2022-10-28 | $8.05 | $8.16 | $7.93 | $8.14 | $8.14 | 3,332,689 |
| 2022-10-27 | $8.32 | $8.32 | $8.04 | $8.14 | $8.14 | 4,312,553 |
| 2022-10-26 | $7.90 | $8.09 | $7.84 | $8.05 | $8.05 | 3,050,202 |
| 2022-10-25 | $7.64 | $7.78 | $7.62 | $7.75 | $7.75 | 2,834,875 |
| 2022-10-24 | $7.57 | $7.69 | $7.46 | $7.59 | $7.59 | 3,129,975 |
| 2022-10-21 | $7.44 | $7.69 | $7.41 | $7.66 | $7.66 | 4,056,603 |
| 2022-10-20 | $7.38 | $7.57 | $7.33 | $7.39 | $7.39 | 2,445,998 |
| 2022-10-19 | $7.26 | $7.38 | $7.13 | $7.36 | $7.36 | 3,810,500 |
| 2022-10-18 | $7.42 | $7.47 | $7.30 | $7.40 | $7.40 | 2,774,693 |
| 2022-10-17 | $7.43 | $7.61 | $7.30 | $7.33 | $7.33 | 2,583,202 |
| 2022-10-14 | $7.50 | $7.51 | $7.17 | $7.22 | $7.22 | 2,518,645 |
| 2022-10-13 | $7.30 | $7.58 | $7.08 | $7.55 | $7.55 | 4,220,707 |
| 2022-10-12 | $7.51 | $7.68 | $7.45 | $7.59 | $7.59 | 3,004,715 |
| 2022-10-11 | $7.59 | $7.77 | $7.49 | $7.50 | $7.50 | 4,118,378 |
| 2022-10-10 | $7.75 | $7.78 | $7.54 | $7.59 | $7.59 | 2,811,971 |
| 2022-10-07 | $7.95 | $8.03 | $7.80 | $7.82 | $7.82 | 6,433,997 |
| 2022-10-06 | $7.90 | $8.12 | $7.90 | $8.09 | $8.09 | 3,650,432 |
| 2022-10-05 | $7.82 | $7.95 | $7.75 | $7.95 | $7.95 | 2,746,384 |
| 2022-10-04 | $7.84 | $8.17 | $7.80 | $8.02 | $8.02 | 5,102,681 |
| 2022-10-03 | $7.55 | $7.78 | $7.45 | $7.77 | $7.77 | 4,821,900 |
| 2022-09-30 | $7.24 | $7.60 | $7.16 | $7.41 | $7.41 | 4,517,254 |
| 2022-09-29 | $7.03 | $7.23 | $6.93 | $7.22 | $7.22 | 3,373,240 |
| 2022-09-28 | $6.66 | $7.14 | $6.65 | $7.10 | $7.10 | 4,555,025 |
| 2022-09-27 | $6.63 | $6.70 | $6.48 | $6.49 | $6.49 | 3,729,526 |
| 2022-09-26 | $6.70 | $6.73 | $6.35 | $6.48 | $6.48 | 6,404,188 |
| 2022-09-23 | $6.93 | $6.94 | $6.63 | $6.73 | $6.73 | 5,068,766 |
| 2022-09-22 | $7.30 | $7.37 | $7.08 | $7.11 | $7.11 | 2,813,226 |
| 2022-09-21 | $7.22 | $7.41 | $7.07 | $7.25 | $7.25 | 3,472,360 |
| 2022-09-20 | $7.26 | $7.26 | $7.06 | $7.14 | $7.14 | 2,462,481 |
| 2022-09-19 | $7.05 | $7.39 | $7.05 | $7.36 | $7.36 | 3,389,386 |
| 2022-09-16 | $7.02 | $7.29 | $6.96 | $7.18 | $7.18 | 5,416,280 |
| 2022-09-15 | $7.29 | $7.39 | $7.04 | $7.10 | $7.10 | 3,008,561 |
| 2022-09-14 | $7.46 | $7.50 | $7.36 | $7.39 | $7.39 | 1,656,772 |
| 2022-09-13 | $7.38 | $7.62 | $7.36 | $7.43 | $7.40 | 3,361,685 |
| 2022-09-12 | $7.67 | $7.76 | $7.54 | $7.65 | $7.65 | 3,829,423 |
| 2022-09-09 | $7.55 | $7.58 | $7.43 | $7.55 | $7.55 | 3,532,631 |
| 2022-09-08 | $7.25 | $7.42 | $7.20 | $7.40 | $7.40 | 2,703,226 |
| 2022-09-07 | $7.06 | $7.35 | $6.98 | $7.35 | $7.35 | 3,149,584 |
| 2022-09-06 | $7.23 | $7.35 | $7.03 | $7.07 | $7.07 | 2,678,732 |
| 2022-09-02 | $7.02 | $7.30 | $6.98 | $7.17 | $7.17 | 3,889,369 |
| 2022-09-01 | $7.09 | $7.10 | $6.85 | $6.90 | $6.90 | 5,116,325 |
| 2022-08-31 | $7.31 | $7.41 | $7.19 | $7.19 | $7.19 | 3,559,901 |
| 2022-08-30 | $7.52 | $7.54 | $7.29 | $7.33 | $7.33 | 3,090,664 |
| 2022-08-29 | $7.51 | $7.73 | $7.49 | $7.52 | $7.52 | 1,815,199 |
| 2022-08-26 | $7.95 | $7.98 | $7.51 | $7.59 | $7.59 | 3,507,949 |
| 2022-08-25 | $8.00 | $8.02 | $7.81 | $7.96 | $7.96 | 2,053,795 |
| 2022-08-24 | $7.74 | $7.95 | $7.71 | $7.92 | $7.92 | 2,709,933 |
| 2022-08-23 | $7.62 | $7.92 | $7.61 | $7.80 | $7.80 | 3,636,474 |
| 2022-08-22 | $7.43 | $7.56 | $7.40 | $7.55 | $7.55 | 2,559,179 |
| 2022-08-19 | $7.64 | $7.68 | $7.54 | $7.55 | $7.55 | 2,993,644 |
| 2022-08-18 | $7.71 | $7.85 | $7.67 | $7.74 | $7.74 | 1,954,902 |
| 2022-08-17 | $7.88 | $7.89 | $7.66 | $7.67 | $7.67 | 3,752,898 |
| 2022-08-16 | $7.89 | $7.98 | $7.85 | $7.93 | $7.93 | 2,190,684 |
| 2022-08-15 | $7.88 | $7.96 | $7.82 | $7.93 | $7.93 | 3,064,277 |
| 2022-08-12 | $7.96 | $8.14 | $7.94 | $8.12 | $8.12 | 2,099,589 |
| 2022-08-11 | $8.11 | $8.17 | $7.89 | $7.90 | $7.90 | 3,013,928 |
| 2022-08-10 | $8.04 | $8.23 | $7.96 | $8.08 | $8.08 | 3,758,936 |
| 2022-08-09 | $7.98 | $8.01 | $7.82 | $7.98 | $7.98 | 2,573,589 |
| 2022-08-08 | $7.97 | $8.01 | $7.81 | $7.89 | $7.89 | 6,801,888 |
| 2022-08-05 | $7.65 | $7.80 | $7.57 | $7.79 | $7.79 | 3,135,203 |
| 2022-08-04 | $7.66 | $8.01 | $7.59 | $7.89 | $7.89 | 5,462,371 |
| 2022-08-03 | $7.72 | $7.75 | $7.35 | $7.53 | $7.53 | 5,998,784 |
| 2022-08-02 | $7.88 | $8.00 | $7.68 | $7.68 | $7.68 | 5,076,518 |
| 2022-08-01 | $7.88 | $7.92 | $7.66 | $7.78 | $7.78 | 4,844,239 |
| 2022-07-29 | $7.76 | $7.97 | $7.59 | $7.89 | $7.89 | 7,044,234 |
| 2022-07-28 | $7.42 | $7.79 | $7.38 | $7.65 | $7.65 | 9,330,893 |
| 2022-07-27 | $7.00 | $7.15 | $6.80 | $7.09 | $7.09 | 6,647,669 |
| 2022-07-26 | $6.99 | $7.16 | $6.83 | $6.99 | $6.99 | 8,090,034 |
| 2022-07-25 | $7.17 | $7.21 | $6.89 | $6.98 | $6.98 | 6,017,479 |
| 2022-07-22 | $7.37 | $7.62 | $7.15 | $7.21 | $7.21 | 4,670,791 |
| 2022-07-21 | $7.17 | $7.33 | $7.10 | $7.29 | $7.29 | 3,600,789 |
| 2022-07-20 | $7.42 | $7.51 | $7.15 | $7.17 | $7.17 | 3,280,617 |
| 2022-07-19 | $7.35 | $7.59 | $7.34 | $7.43 | $7.43 | 6,824,361 |
| 2022-07-18 | $7.20 | $7.43 | $7.18 | $7.30 | $7.30 | 5,759,972 |
| 2022-07-15 | $7.27 | $7.29 | $6.85 | $7.06 | $7.06 | 7,255,279 |
| 2022-07-14 | $7.10 | $7.19 | $6.84 | $7.15 | $7.15 | 7,514,744 |
| 2022-07-13 | $7.03 | $7.49 | $7.01 | $7.40 | $7.40 | 7,622,050 |
| 2022-07-12 | $7.21 | $7.26 | $6.95 | $7.11 | $7.11 | 6,626,044 |
| 2022-07-11 | $7.11 | $7.40 | $7.11 | $7.18 | $7.18 | 2,919,109 |
| 2022-07-08 | $7.21 | $7.38 | $7.07 | $7.22 | $7.22 | 3,648,680 |
| 2022-07-07 | $7.14 | $7.27 | $7.03 | $7.19 | $7.19 | 3,972,446 |
| 2022-07-06 | $7.08 | $7.16 | $6.75 | $7.07 | $7.07 | 5,690,436 |
| 2022-07-05 | $7.41 | $7.50 | $6.88 | $7.07 | $7.07 | 8,069,412 |
| 2022-07-01 | $7.01 | $7.67 | $6.94 | $7.50 | $7.50 | 7,307,827 |
| 2022-06-30 | $7.29 | $7.35 | $6.98 | $7.02 | $7.02 | 6,083,327 |
| 2022-06-29 | $7.16 | $7.35 | $7.14 | $7.27 | $7.27 | 7,393,809 |
| 2022-06-28 | $7.22 | $7.24 | $6.90 | $6.96 | $6.96 | 7,999,702 |
| 2022-06-27 | $7.20 | $7.24 | $7.02 | $7.16 | $7.16 | 3,832,658 |
| 2022-06-24 | $6.96 | $7.17 | $6.86 | $7.13 | $7.13 | 3,031,494 |
| 2022-06-23 | $7.24 | $7.32 | $6.89 | $6.97 | $6.97 | 3,270,714 |
| 2022-06-22 | $7.30 | $7.47 | $7.18 | $7.24 | $7.24 | 3,794,951 |
| 2022-06-21 | $7.08 | $7.44 | $7.07 | $7.35 | $7.35 | 5,341,991 |
| 2022-06-17 | $7.27 | $7.33 | $7.05 | $7.13 | $7.13 | 7,223,470 |
| 2022-06-16 | $7.15 | $7.49 | $7.02 | $7.35 | $7.35 | 6,765,468 |
| 2022-06-15 | $7.33 | $7.44 | $7.07 | $7.26 | $7.26 | 5,812,116 |
| 2022-06-14 | $7.40 | $7.40 | $7.07 | $7.17 | $7.15 | 3,511,938 |
| 2022-06-13 | $7.82 | $7.92 | $7.36 | $7.38 | $7.35 | 5,621,211 |
| 2022-06-10 | $7.56 | $8.23 | $7.48 | $8.13 | $8.10 | 5,182,689 |
| 2022-06-09 | $7.87 | $7.87 | $7.67 | $7.68 | $7.65 | 2,957,334 |
| 2022-06-08 | $7.84 | $7.96 | $7.71 | $7.91 | $7.88 | 2,838,154 |
| 2022-06-07 | $7.80 | $7.94 | $7.70 | $7.87 | $7.84 | 2,628,669 |
| 2022-06-06 | $8.12 | $8.17 | $7.76 | $7.83 | $7.80 | 3,807,641 |
| 2022-06-03 | $8.26 | $8.38 | $8.01 | $8.05 | $8.02 | 4,346,154 |
| 2022-06-02 | $7.87 | $8.46 | $7.87 | $8.40 | $8.37 | 5,184,926 |
| 2022-06-01 | $7.52 | $7.82 | $7.50 | $7.76 | $7.73 | 3,592,756 |
| 2022-05-31 | $7.66 | $7.85 | $7.39 | $7.47 | $7.44 | 4,450,671 |
| 2022-05-27 | $7.67 | $7.70 | $7.46 | $7.58 | $7.55 | 2,664,219 |
| 2022-05-26 | $7.61 | $7.67 | $7.45 | $7.57 | $7.54 | 2,581,220 |
| 2022-05-25 | $7.63 | $7.68 | $7.48 | $7.62 | $7.59 | 2,439,356 |
| 2022-05-24 | $7.55 | $7.80 | $7.45 | $7.76 | $7.73 | 3,125,303 |
| 2022-05-23 | $7.64 | $7.74 | $7.46 | $7.56 | $7.53 | 2,818,462 |
| 2022-05-20 | $7.63 | $7.65 | $7.40 | $7.49 | $7.46 | 2,882,878 |
| 2022-05-19 | $7.19 | $7.67 | $7.14 | $7.59 | $7.56 | 4,514,853 |
| 2022-05-18 | $7.11 | $7.17 | $6.93 | $6.97 | $6.95 | 2,896,381 |
| 2022-05-17 | $7.20 | $7.27 | $7.09 | $7.17 | $7.15 | 2,454,332 |
| 2022-05-16 | $7.04 | $7.12 | $6.97 | $7.09 | $7.07 | 2,780,055 |
| 2022-05-13 | $6.90 | $7.17 | $6.87 | $7.07 | $7.05 | 6,140,428 |
| 2022-05-12 | $7.06 | $7.12 | $6.76 | $6.99 | $6.97 | 5,886,421 |
| 2022-05-11 | $7.24 | $7.43 | $7.16 | $7.20 | $7.18 | 2,947,647 |
| 2022-05-10 | $7.35 | $7.44 | $7.00 | $7.18 | $7.16 | 4,580,022 |
| 2022-05-09 | $7.45 | $7.48 | $7.23 | $7.25 | $7.23 | 4,265,032 |
| 2022-05-06 | $7.70 | $7.78 | $7.60 | $7.68 | $7.65 | 2,424,934 |
| 2022-05-05 | $8.02 | $8.07 | $7.58 | $7.72 | $7.69 | 3,960,698 |
| 2022-05-04 | $7.75 | $7.99 | $7.68 | $7.94 | $7.91 | 2,714,480 |
| 2022-05-03 | $7.66 | $7.86 | $7.62 | $7.78 | $7.75 | 3,611,313 |
| 2022-05-02 | $7.48 | $7.61 | $7.37 | $7.58 | $7.55 | 4,492,215 |
| 2022-04-29 | $7.97 | $8.08 | $7.75 | $7.76 | $7.73 | 4,856,140 |
| 2022-04-28 | $7.49 | $7.84 | $7.24 | $7.79 | $7.76 | 5,894,048 |
| 2022-04-27 | $7.68 | $7.71 | $7.49 | $7.55 | $7.52 | 2,506,362 |
| 2022-04-26 | $7.91 | $7.95 | $7.63 | $7.67 | $7.64 | 2,889,199 |
| 2022-04-25 | $7.94 | $8.05 | $7.69 | $7.88 | $7.85 | 4,715,185 |
| 2022-04-22 | $8.32 | $8.46 | $8.18 | $8.24 | $8.21 | 3,098,081 |
| 2022-04-21 | $8.74 | $8.75 | $8.39 | $8.52 | $8.49 | 4,021,972 |
| 2022-04-20 | $8.73 | $8.88 | $8.63 | $8.84 | $8.81 | 1,619,160 |
| 2022-04-19 | $8.81 | $8.92 | $8.65 | $8.71 | $8.68 | 2,436,970 |
| 2022-04-18 | $9.13 | $9.22 | $8.93 | $8.95 | $8.92 | 1,812,200 |
| 2022-04-14 | $9.01 | $9.08 | $8.89 | $9.02 | $8.99 | 1,750,119 |
| 2022-04-13 | $8.90 | $9.06 | $8.84 | $9.02 | $8.99 | 2,354,240 |
| 2022-04-12 | $8.90 | $8.99 | $8.74 | $8.82 | $8.79 | 2,192,822 |
| 2022-04-11 | $8.81 | $8.90 | $8.63 | $8.75 | $8.72 | 3,006,951 |
| 2022-04-08 | $8.54 | $8.78 | $8.53 | $8.68 | $8.65 | 2,096,659 |
| 2022-04-07 | $8.42 | $8.61 | $8.41 | $8.52 | $8.49 | 1,678,000 |
| 2022-04-06 | $8.48 | $8.57 | $8.33 | $8.42 | $8.39 | 1,718,958 |
| 2022-04-05 | $8.75 | $8.89 | $8.46 | $8.50 | $8.47 | 2,645,282 |
| 2022-04-04 | $8.74 | $8.83 | $8.57 | $8.69 | $8.66 | 2,250,116 |
| 2022-04-01 | $8.36 | $8.69 | $8.33 | $8.67 | $8.64 | 3,376,311 |
| 2022-03-31 | $8.27 | $8.56 | $8.25 | $8.42 | $8.39 | 3,913,670 |
| 2022-03-30 | $8.29 | $8.41 | $8.25 | $8.32 | $8.29 | 1,415,545 |
| 2022-03-29 | $7.92 | $8.24 | $7.86 | $8.24 | $8.21 | 2,710,791 |
| 2022-03-28 | $8.20 | $8.24 | $8.04 | $8.11 | $8.08 | 2,270,780 |
| 2022-03-25 | $8.27 | $8.40 | $8.18 | $8.35 | $8.32 | 1,602,751 |
| 2022-03-24 | $8.51 | $8.55 | $8.34 | $8.36 | $8.33 | 2,435,429 |
| 2022-03-23 | $8.36 | $8.44 | $8.22 | $8.40 | $8.37 | 3,164,520 |
| 2022-03-22 | $8.38 | $8.38 | $8.16 | $8.26 | $8.23 | 2,356,080 |
| 2022-03-21 | $8.37 | $8.59 | $8.31 | $8.36 | $8.33 | 3,348,900 |
| 2022-03-18 | $8.22 | $8.40 | $8.11 | $8.30 | $8.27 | 7,012,854 |
| 2022-03-17 | $8.24 | $8.56 | $8.24 | $8.30 | $8.27 | 6,021,851 |
| 2022-03-16 | $8.10 | $8.26 | $7.97 | $8.19 | $8.16 | 3,526,432 |
| 2022-03-15 | $7.77 | $8.33 | $7.76 | $8.20 | $8.15 | 3,765,243 |
| 2022-03-14 | $8.53 | $8.55 | $8.00 | $8.07 | $8.02 | 5,510,889 |
| 2022-03-11 | $8.42 | $8.82 | $8.39 | $8.72 | $8.66 | 6,277,572 |
| 2022-03-10 | $8.42 | $8.72 | $8.41 | $8.69 | $8.63 | 5,657,234 |
| 2022-03-09 | $7.96 | $8.38 | $7.90 | $8.37 | $8.32 | 4,737,693 |
| 2022-03-08 | $8.33 | $8.76 | $8.22 | $8.43 | $8.38 | 10,002,198 |
| 2022-03-07 | $7.90 | $8.25 | $7.77 | $8.22 | $8.17 | 7,104,692 |
| 2022-03-04 | $7.91 | $7.92 | $7.70 | $7.84 | $7.79 | 6,784,103 |
| 2022-03-03 | $7.62 | $7.71 | $7.47 | $7.71 | $7.66 | 4,622,593 |
| 2022-03-02 | $7.59 | $7.70 | $7.44 | $7.62 | $7.57 | 3,809,324 |
| 2022-03-01 | $7.41 | $7.74 | $7.40 | $7.73 | $7.68 | 4,569,835 |
| 2022-02-28 | $7.56 | $7.63 | $7.28 | $7.36 | $7.31 | 5,028,767 |
| 2022-02-25 | $7.17 | $7.45 | $7.10 | $7.43 | $7.38 | 4,685,523 |
| 2022-02-24 | $7.73 | $7.77 | $7.09 | $7.22 | $7.17 | 7,829,125 |
| 2022-02-23 | $7.25 | $7.51 | $7.22 | $7.35 | $7.30 | 4,429,306 |
| 2022-02-22 | $7.39 | $7.45 | $7.15 | $7.21 | $7.16 | 4,185,294 |
| 2022-02-18 | $7.54 | $7.55 | $7.30 | $7.34 | $7.29 | 5,632,187 |
| 2022-02-17 | $7.48 | $7.65 | $7.34 | $7.54 | $7.49 | 6,145,868 |
| 2022-02-16 | $7.27 | $7.42 | $7.24 | $7.37 | $7.32 | 3,180,448 |
| 2022-02-15 | $7.11 | $7.22 | $6.99 | $7.18 | $7.13 | 3,621,546 |
| 2022-02-14 | $7.24 | $7.33 | $7.17 | $7.29 | $7.24 | 5,128,209 |
| 2022-02-11 | $6.80 | $7.26 | $6.77 | $7.20 | $7.15 | 5,985,130 |
| 2022-02-10 | $6.99 | $7.07 | $6.71 | $6.76 | $6.72 | 3,513,093 |
| 2022-02-09 | $7.11 | $7.12 | $7.01 | $7.03 | $6.98 | 3,031,681 |
| 2022-02-08 | $7.06 | $7.14 | $7.02 | $7.09 | $7.04 | 2,440,621 |
| 2022-02-07 | $6.73 | $7.12 | $6.69 | $7.09 | $7.04 | 4,648,307 |
| 2022-02-04 | $6.55 | $6.69 | $6.51 | $6.63 | $6.59 | 6,665,163 |
| 2022-02-03 | $6.71 | $6.78 | $6.57 | $6.58 | $6.54 | 5,438,575 |
| 2022-02-02 | $6.84 | $6.93 | $6.74 | $6.77 | $6.73 | 3,436,383 |
| 2022-02-01 | $6.93 | $6.96 | $6.76 | $6.85 | $6.81 | 4,385,677 |
| 2022-01-31 | $6.77 | $6.85 | $6.69 | $6.83 | $6.79 | 4,498,415 |
| 2022-01-28 | $6.57 | $6.73 | $6.53 | $6.73 | $6.69 | 4,004,309 |
| 2022-01-27 | $6.75 | $6.90 | $6.64 | $6.65 | $6.61 | 3,196,062 |
| 2022-01-26 | $7.10 | $7.24 | $6.82 | $6.89 | $6.85 | 4,680,423 |
| 2022-01-25 | $6.97 | $7.25 | $6.95 | $7.16 | $7.11 | 5,186,238 |
| 2022-01-24 | $6.94 | $7.06 | $6.78 | $7.05 | $7.00 | 4,707,234 |
| 2022-01-21 | $7.22 | $7.26 | $7.00 | $7.03 | $6.98 | 3,556,396 |
| 2022-01-20 | $7.46 | $7.46 | $7.15 | $7.19 | $7.14 | 6,196,856 |
| 2022-01-19 | $6.78 | $7.39 | $6.75 | $7.31 | $7.26 | 7,871,365 |
| 2022-01-18 | $6.93 | $6.96 | $6.62 | $6.65 | $6.61 | 11,311,637 |
| 2022-01-14 | $7.30 | $7.32 | $7.09 | $7.10 | $7.05 | 2,234,363 |
| 2022-01-13 | $7.36 | $7.42 | $7.23 | $7.28 | $7.23 | 2,665,225 |
| 2022-01-12 | $7.40 | $7.51 | $7.28 | $7.41 | $7.36 | 3,004,991 |
| 2022-01-11 | $7.22 | $7.36 | $7.14 | $7.34 | $7.29 | 4,351,684 |
| 2022-01-10 | $7.03 | $7.21 | $6.91 | $7.19 | $7.14 | 3,315,194 |
| 2022-01-07 | $7.06 | $7.12 | $6.96 | $7.03 | $6.98 | 3,254,722 |
| 2022-01-06 | $7.18 | $7.23 | $7.04 | $7.04 | $6.99 | 3,226,427 |
| 2022-01-05 | $7.57 | $7.74 | $7.30 | $7.32 | $7.27 | 3,512,787 |
| 2022-01-04 | $7.51 | $7.73 | $7.44 | $7.53 | $7.48 | 2,334,827 |
| 2022-01-03 | $7.59 | $7.65 | $7.48 | $7.48 | $7.43 | 1,721,004 |
| 2021-12-31 | $7.64 | $7.70 | $7.60 | $7.69 | $7.64 | 1,486,872 |
| 2021-12-30 | $7.41 | $7.62 | $7.41 | $7.60 | $7.55 | 1,300,426 |
| 2021-12-29 | $7.39 | $7.62 | $7.37 | $7.47 | $7.42 | 2,124,804 |
| 2021-12-28 | $7.53 | $7.65 | $7.49 | $7.51 | $7.46 | 1,406,155 |
| 2021-12-27 | $7.49 | $7.60 | $7.44 | $7.51 | $7.46 | 1,118,483 |
| 2021-12-23 | $7.45 | $7.56 | $7.36 | $7.53 | $7.48 | 1,486,101 |
| 2021-12-22 | $7.33 | $7.46 | $7.24 | $7.44 | $7.39 | 1,582,825 |
| 2021-12-21 | $7.32 | $7.39 | $7.20 | $7.31 | $7.26 | 2,443,394 |
| 2021-12-20 | $7.23 | $7.29 | $7.10 | $7.28 | $7.23 | 2,739,403 |
| 2021-12-17 | $7.27 | $7.39 | $7.16 | $7.24 | $7.19 | 8,630,734 |
| 2021-12-16 | $6.95 | $7.22 | $6.95 | $7.19 | $7.14 | 4,465,246 |
| 2021-12-15 | $6.96 | $6.97 | $6.64 | $6.82 | $6.78 | 7,149,559 |
| 2021-12-14 | $7.05 | $7.13 | $6.93 | $6.99 | $6.94 | 3,511,878 |
| 2021-12-13 | $7.15 | $7.27 | $7.08 | $7.17 | $7.12 | 5,088,824 |
| 2021-12-10 | $7.29 | $7.29 | $7.02 | $7.15 | $7.10 | 3,189,163 |
| 2021-12-09 | $7.32 | $7.38 | $7.14 | $7.21 | $7.16 | 2,571,836 |
| 2021-12-08 | $7.49 | $7.51 | $7.38 | $7.47 | $7.42 | 3,233,751 |
| 2021-12-07 | $7.40 | $7.60 | $7.38 | $7.49 | $7.44 | 2,182,246 |
| 2021-12-06 | $7.29 | $7.42 | $7.18 | $7.39 | $7.34 | 2,267,998 |
| 2021-12-03 | $7.28 | $7.39 | $7.16 | $7.32 | $7.25 | 4,637,552 |
| 2021-12-02 | $7.40 | $7.44 | $7.11 | $7.27 | $7.20 | 4,897,453 |
| 2021-12-01 | $7.75 | $7.99 | $7.44 | $7.45 | $7.38 | 4,905,101 |
| 2021-11-30 | $7.82 | $8.05 | $7.63 | $7.64 | $7.57 | 4,475,755 |
| 2021-11-29 | $7.77 | $7.81 | $7.65 | $7.73 | $7.65 | 2,045,792 |
| 2021-11-26 | $8.01 | $8.04 | $7.68 | $7.83 | $7.75 | 1,857,821 |
| 2021-11-24 | $7.86 | $8.02 | $7.86 | $7.94 | $7.86 | 1,331,249 |
| 2021-11-23 | $7.92 | $8.04 | $7.78 | $7.94 | $7.86 | 3,130,746 |
| 2021-11-22 | $8.05 | $8.17 | $7.90 | $8.05 | $7.97 | 2,770,735 |
| 2021-11-19 | $8.34 | $8.48 | $8.27 | $8.27 | $8.19 | 1,645,849 |
| 2021-11-18 | $8.48 | $8.60 | $8.34 | $8.37 | $8.29 | 2,012,966 |
| 2021-11-17 | $8.46 | $8.70 | $8.41 | $8.53 | $8.45 | 2,036,151 |
| 2021-11-16 | $8.66 | $8.67 | $8.38 | $8.39 | $8.31 | 3,148,580 |
| 2021-11-15 | $8.62 | $8.70 | $8.55 | $8.61 | $8.53 | 2,010,511 |
| 2021-11-12 | $8.61 | $8.84 | $8.51 | $8.67 | $8.58 | 2,387,316 |
| 2021-11-11 | $8.63 | $8.83 | $8.45 | $8.71 | $8.62 | 3,709,707 |
| 2021-11-10 | $8.41 | $8.55 | $8.39 | $8.47 | $8.39 | 4,365,089 |
| 2021-11-09 | $8.06 | $8.24 | $7.93 | $8.22 | $8.14 | 3,564,440 |
| 2021-11-08 | $8.03 | $8.05 | $7.90 | $8.00 | $7.92 | 2,001,723 |
| 2021-11-05 | $7.70 | $7.94 | $7.61 | $7.94 | $7.86 | 1,920,938 |
| 2021-11-04 | $7.81 | $7.96 | $7.62 | $7.62 | $7.55 | 2,143,840 |
| 2021-11-03 | $7.45 | $7.69 | $7.40 | $7.65 | $7.57 | 1,690,314 |
| 2021-11-02 | $7.45 | $7.57 | $7.38 | $7.57 | $7.50 | 2,756,516 |
| 2021-11-01 | $7.46 | $7.57 | $7.34 | $7.53 | $7.46 | 1,991,678 |
| 2021-10-29 | $7.69 | $7.69 | $7.40 | $7.44 | $7.37 | 3,763,982 |
| 2021-10-28 | $7.94 | $8.12 | $7.66 | $7.79 | $7.71 | 6,922,029 |
| 2021-10-27 | $8.16 | $8.31 | $8.03 | $8.28 | $8.20 | 2,453,534 |
| 2021-10-26 | $8.06 | $8.18 | $7.99 | $8.16 | $8.08 | 2,484,664 |
| 2021-10-25 | $8.09 | $8.21 | $7.99 | $8.14 | $8.06 | 2,156,566 |
| 2021-10-22 | $8.11 | $8.27 | $7.97 | $8.00 | $7.92 | 2,616,880 |
| 2021-10-21 | $8.01 | $8.05 | $7.91 | $8.02 | $7.94 | 1,760,406 |
| 2021-10-20 | $8.02 | $8.16 | $8.00 | $8.06 | $7.98 | 1,755,009 |
| 2021-10-19 | $8.14 | $8.14 | $7.90 | $7.94 | $7.86 | 1,997,128 |
| 2021-10-18 | $8.06 | $8.08 | $7.93 | $7.95 | $7.87 | 2,164,991 |
| 2021-10-15 | $7.98 | $8.20 | $7.86 | $8.08 | $8.00 | 2,966,228 |
| 2021-10-14 | $8.05 | $8.17 | $8.03 | $8.15 | $8.07 | 3,344,186 |
| 2021-10-13 | $7.68 | $8.04 | $7.68 | $7.93 | $7.85 | 3,304,179 |
| 2021-10-12 | $7.41 | $7.65 | $7.34 | $7.62 | $7.55 | 2,756,449 |
| 2021-10-11 | $7.42 | $7.50 | $7.34 | $7.38 | $7.31 | 2,115,752 |
| 2021-10-08 | $7.62 | $7.69 | $7.39 | $7.41 | $7.34 | 4,319,808 |
| 2021-10-07 | $7.45 | $7.56 | $7.33 | $7.41 | $7.34 | 3,604,478 |
| 2021-10-06 | $7.42 | $7.52 | $7.32 | $7.50 | $7.43 | 4,829,060 |
| 2021-10-05 | $7.31 | $7.46 | $7.16 | $7.46 | $7.39 | 2,443,920 |
| 2021-10-04 | $7.12 | $7.42 | $7.05 | $7.34 | $7.27 | 3,444,682 |
| 2021-10-01 | $7.28 | $7.28 | $7.09 | $7.14 | $7.07 | 1,812,420 |
| 2021-09-30 | $7.11 | $7.26 | $7.05 | $7.20 | $7.13 | 4,112,786 |
| 2021-09-29 | $7.13 | $7.13 | $6.94 | $7.01 | $6.94 | 2,745,890 |
| 2021-09-28 | $7.05 | $7.18 | $6.98 | $7.17 | $7.10 | 3,139,179 |
| 2021-09-27 | $7.17 | $7.35 | $7.10 | $7.16 | $7.09 | 1,636,351 |
| 2021-09-24 | $7.11 | $7.25 | $7.01 | $7.13 | $7.06 | 1,557,785 |
| 2021-09-23 | $7.35 | $7.39 | $7.17 | $7.18 | $7.11 | 2,156,395 |
| 2021-09-22 | $7.45 | $7.58 | $7.39 | $7.40 | $7.33 | 2,791,132 |
| 2021-09-21 | $7.62 | $7.64 | $7.41 | $7.41 | $7.34 | 2,793,290 |
| 2021-09-20 | $7.35 | $7.53 | $7.26 | $7.52 | $7.45 | 3,554,991 |
| 2021-09-17 | $7.39 | $7.49 | $7.34 | $7.45 | $7.38 | 3,148,756 |
| 2021-09-16 | $7.59 | $7.60 | $7.36 | $7.46 | $7.39 | 3,264,041 |
| 2021-09-15 | $7.71 | $7.93 | $7.69 | $7.83 | $7.75 | 1,806,234 |
| 2021-09-14 | $7.77 | $7.87 | $7.70 | $7.77 | $7.67 | 2,071,144 |
| 2021-09-13 | $7.46 | $7.82 | $7.44 | $7.70 | $7.60 | 2,958,329 |
| 2021-09-10 | $7.57 | $7.63 | $7.39 | $7.44 | $7.34 | 2,554,444 |
| 2021-09-09 | $7.78 | $7.78 | $7.54 | $7.60 | $7.50 | 3,465,102 |
| 2021-09-08 | $7.72 | $7.79 | $7.60 | $7.74 | $7.64 | 1,511,406 |
| 2021-09-07 | $7.90 | $7.93 | $7.68 | $7.72 | $7.62 | 2,262,140 |
| 2021-09-03 | $8.00 | $8.13 | $7.89 | $8.05 | $7.95 | 3,782,249 |
| 2021-09-02 | $7.74 | $7.85 | $7.69 | $7.85 | $7.75 | 1,630,938 |
| 2021-09-01 | $7.95 | $7.95 | $7.74 | $7.76 | $7.66 | 1,522,837 |
| 2021-08-31 | $7.80 | $7.91 | $7.78 | $7.90 | $7.80 | 1,263,993 |
| 2021-08-30 | $8.01 | $8.06 | $7.74 | $7.80 | $7.70 | 1,946,496 |
| 2021-08-27 | $7.67 | $8.07 | $7.65 | $7.98 | $7.88 | 5,252,634 |
| 2021-08-26 | $7.50 | $7.78 | $7.50 | $7.67 | $7.57 | 1,818,340 |
| 2021-08-25 | $7.57 | $7.64 | $7.46 | $7.57 | $7.47 | 1,748,282 |
| 2021-08-24 | $7.70 | $7.72 | $7.59 | $7.62 | $7.52 | 1,820,413 |
| 2021-08-23 | $7.47 | $7.69 | $7.38 | $7.61 | $7.51 | 2,213,857 |
| 2021-08-20 | $7.20 | $7.37 | $7.15 | $7.28 | $7.19 | 1,676,304 |
| 2021-08-19 | $7.30 | $7.35 | $7.20 | $7.26 | $7.17 | 3,274,152 |
| 2021-08-18 | $7.52 | $7.56 | $7.24 | $7.35 | $7.25 | 4,725,010 |
| 2021-08-17 | $7.62 | $7.68 | $7.48 | $7.54 | $7.44 | 1,615,704 |
| 2021-08-16 | $7.73 | $7.81 | $7.64 | $7.64 | $7.54 | 1,500,078 |
| 2021-08-13 | $7.67 | $7.79 | $7.63 | $7.74 | $7.64 | 1,958,151 |
| 2021-08-12 | $7.60 | $7.60 | $7.48 | $7.54 | $7.44 | 1,983,445 |
| 2021-08-11 | $7.54 | $7.72 | $7.54 | $7.66 | $7.56 | 1,564,210 |
| 2021-08-10 | $7.44 | $7.54 | $7.38 | $7.42 | $7.32 | 1,894,151 |
| 2021-08-09 | $7.57 | $7.67 | $7.42 | $7.50 | $7.40 | 4,229,964 |
| 2021-08-06 | $7.65 | $7.77 | $7.54 | $7.69 | $7.59 | 2,315,033 |
| 2021-08-05 | $8.39 | $8.39 | $7.87 | $7.89 | $7.79 | 2,643,382 |
| 2021-08-04 | $8.30 | $8.62 | $8.28 | $8.39 | $8.28 | 7,770,131 |
| 2021-08-03 | $8.04 | $8.15 | $8.00 | $8.14 | $8.03 | 2,620,167 |
| 2021-08-02 | $8.15 | $8.16 | $7.94 | $8.07 | $7.97 | 1,816,385 |
| 2021-07-30 | $8.03 | $8.21 | $7.99 | $8.12 | $8.01 | 1,681,446 |
| 2021-07-29 | $8.06 | $8.26 | $7.76 | $8.12 | $8.01 | 5,052,530 |
| 2021-07-28 | $7.88 | $8.09 | $7.83 | $8.08 | $7.98 | 2,178,429 |
| 2021-07-27 | $8.06 | $8.08 | $7.84 | $7.95 | $7.85 | 2,303,201 |
| 2021-07-26 | $7.79 | $8.05 | $7.78 | $8.04 | $7.94 | 2,363,019 |
| 2021-07-23 | $7.80 | $7.85 | $7.71 | $7.79 | $7.69 | 1,541,352 |
| 2021-07-22 | $7.92 | $7.92 | $7.69 | $7.86 | $7.76 | 1,426,174 |
| 2021-07-21 | $7.59 | $7.97 | $7.59 | $7.94 | $7.84 | 1,894,845 |
| 2021-07-20 | $7.75 | $7.90 | $7.60 | $7.70 | $7.60 | 2,903,283 |
| 2021-07-19 | $7.68 | $7.85 | $7.62 | $7.70 | $7.60 | 2,584,247 |
| 2021-07-16 | $8.07 | $8.20 | $7.81 | $7.86 | $7.76 | 3,102,767 |
| 2021-07-15 | $8.19 | $8.25 | $8.03 | $8.15 | $8.04 | 2,310,997 |
| 2021-07-14 | $8.10 | $8.29 | $8.04 | $8.15 | $8.04 | 4,224,404 |
| 2021-07-13 | $7.66 | $8.12 | $7.63 | $7.88 | $7.78 | 3,415,538 |
| 2021-07-12 | $7.71 | $7.81 | $7.61 | $7.66 | $7.56 | 2,118,985 |
| 2021-07-09 | $7.67 | $7.84 | $7.67 | $7.79 | $7.69 | 2,134,008 |
| 2021-07-08 | $7.86 | $7.90 | $7.56 | $7.63 | $7.53 | 3,212,054 |
| 2021-07-07 | $7.93 | $7.94 | $7.78 | $7.83 | $7.73 | 1,676,183 |
| 2021-07-06 | $7.97 | $8.09 | $7.78 | $7.88 | $7.78 | 3,851,745 |
| 2021-07-02 | $7.72 | $7.85 | $7.64 | $7.81 | $7.71 | 1,878,759 |
| 2021-07-01 | $7.80 | $7.80 | $7.53 | $7.61 | $7.51 | 1,922,204 |
| 2021-06-30 | $7.45 | $7.77 | $7.38 | $7.65 | $7.55 | 3,046,143 |
| 2021-06-29 | $7.50 | $7.57 | $7.36 | $7.42 | $7.32 | 2,216,070 |
| 2021-06-28 | $7.68 | $7.76 | $7.52 | $7.59 | $7.49 | 1,527,138 |
| 2021-06-25 | $7.84 | $7.88 | $7.68 | $7.71 | $7.61 | 1,464,579 |
| 2021-06-24 | $7.85 | $7.90 | $7.70 | $7.75 | $7.65 | 1,724,753 |
| 2021-06-23 | $8.08 | $8.11 | $7.79 | $7.79 | $7.69 | 2,798,931 |
| 2021-06-22 | $7.88 | $8.03 | $7.79 | $7.97 | $7.87 | 2,446,413 |
| 2021-06-21 | $7.89 | $8.01 | $7.78 | $7.92 | $7.82 | 2,243,506 |
| 2021-06-18 | $8.00 | $8.19 | $7.79 | $7.79 | $7.69 | 4,153,089 |
| 2021-06-17 | $8.45 | $8.49 | $7.99 | $8.04 | $7.94 | 5,374,194 |
| 2021-06-16 | $8.86 | $9.11 | $8.74 | $8.76 | $8.65 | 2,709,091 |
| 2021-06-15 | $8.88 | $8.96 | $8.78 | $8.83 | $8.72 | 2,960,170 |
| 2021-06-14 | $8.70 | $8.90 | $8.59 | $8.75 | $8.61 | 1,553,337 |
| 2021-06-11 | $8.86 | $8.90 | $8.75 | $8.81 | $8.67 | 1,592,467 |
| 2021-06-10 | $8.64 | $8.91 | $8.60 | $8.91 | $8.77 | 1,895,908 |
| 2021-06-09 | $8.72 | $8.81 | $8.60 | $8.60 | $8.46 | 1,983,008 |
| 2021-06-08 | $8.76 | $8.78 | $8.62 | $8.65 | $8.51 | 1,970,429 |
| 2021-06-07 | $8.87 | $8.91 | $8.77 | $8.80 | $8.66 | 1,764,263 |
| 2021-06-04 | $8.98 | $9.08 | $8.90 | $8.95 | $8.81 | 1,442,553 |
| 2021-06-03 | $9.05 | $9.05 | $8.81 | $8.88 | $8.74 | 2,577,161 |
| 2021-06-02 | $9.13 | $9.38 | $9.08 | $9.28 | $9.13 | 2,272,984 |
| 2021-06-01 | $9.20 | $9.26 | $9.04 | $9.17 | $9.03 | 1,679,965 |
| 2021-05-28 | $9.00 | $9.14 | $8.96 | $9.13 | $8.99 | 1,702,059 |
| 2021-05-27 | $9.09 | $9.19 | $9.02 | $9.06 | $8.92 | 1,391,477 |
| 2021-05-26 | $9.21 | $9.37 | $9.10 | $9.15 | $9.01 | 2,688,373 |
| 2021-05-25 | $9.04 | $9.22 | $8.93 | $9.14 | $9.00 | 2,341,611 |
| 2021-05-24 | $9.08 | $9.16 | $9.02 | $9.10 | $8.96 | 726,641 |
| 2021-05-21 | $9.23 | $9.28 | $8.96 | $9.08 | $8.94 | 2,786,255 |
| 2021-05-20 | $9.02 | $9.22 | $8.99 | $9.18 | $9.04 | 2,352,458 |
| 2021-05-19 | $9.08 | $9.25 | $8.91 | $9.04 | $8.90 | 2,886,985 |
| 2021-05-18 | $9.15 | $9.34 | $9.04 | $9.10 | $8.96 | 3,026,969 |
| 2021-05-17 | $8.76 | $9.29 | $8.72 | $9.15 | $9.01 | 3,882,186 |
| 2021-05-14 | $8.57 | $8.72 | $8.54 | $8.70 | $8.56 | 1,092,731 |
| 2021-05-13 | $8.45 | $8.53 | $8.34 | $8.41 | $8.28 | 1,610,576 |
| 2021-05-12 | $8.73 | $8.74 | $8.43 | $8.48 | $8.35 | 2,256,075 |
| 2021-05-11 | $8.46 | $8.75 | $8.41 | $8.72 | $8.58 | 1,969,910 |
| 2021-05-10 | $8.89 | $8.95 | $8.60 | $8.61 | $8.47 | 1,881,154 |
| 2021-05-07 | $8.80 | $8.88 | $8.65 | $8.76 | $8.62 | 2,176,238 |
| 2021-05-06 | $8.50 | $8.81 | $8.47 | $8.66 | $8.52 | 3,261,288 |
| 2021-05-05 | $8.42 | $8.43 | $8.23 | $8.38 | $8.25 | 2,413,400 |
| 2021-05-04 | $8.45 | $8.66 | $8.26 | $8.32 | $8.19 | 2,476,704 |
| 2021-05-03 | $8.15 | $8.56 | $8.08 | $8.48 | $8.35 | 3,160,456 |
| 2021-04-30 | $8.17 | $8.25 | $7.98 | $8.00 | $7.87 | 2,596,557 |
| 2021-04-29 | $8.27 | $8.43 | $8.15 | $8.25 | $8.12 | 2,275,612 |
| 2021-04-28 | $8.20 | $8.36 | $8.10 | $8.35 | $8.22 | 3,247,271 |
| 2021-04-27 | $8.61 | $8.62 | $8.27 | $8.28 | $8.15 | 2,554,343 |
| 2021-04-26 | $8.59 | $8.63 | $8.50 | $8.60 | $8.46 | 1,217,941 |
| 2021-04-23 | $8.81 | $8.84 | $8.56 | $8.60 | $8.46 | 1,616,169 |
| 2021-04-22 | $8.82 | $8.82 | $8.65 | $8.71 | $8.57 | 2,041,540 |
| 2021-04-21 | $8.75 | $8.98 | $8.70 | $8.93 | $8.79 | 2,646,626 |
| 2021-04-20 | $8.54 | $8.79 | $8.49 | $8.77 | $8.63 | 3,398,059 |
| 2021-04-19 | $8.81 | $8.86 | $8.69 | $8.72 | $8.58 | 2,744,886 |
| 2021-04-16 | $8.87 | $8.87 | $8.67 | $8.81 | $8.67 | 2,920,603 |
| 2021-04-15 | $8.40 | $8.80 | $8.37 | $8.72 | $8.58 | 2,702,162 |
| 2021-04-14 | $8.49 | $8.50 | $8.26 | $8.28 | $8.15 | 2,314,632 |
| 2021-04-13 | $8.15 | $8.48 | $8.10 | $8.47 | $8.34 | 3,273,308 |
| 2021-04-12 | $8.33 | $8.35 | $8.02 | $8.05 | $7.92 | 1,692,699 |
| 2021-04-09 | $8.15 | $8.40 | $8.08 | $8.36 | $8.23 | 2,487,765 |
| 2021-04-08 | $8.26 | $8.34 | $8.22 | $8.29 | $8.16 | 1,803,120 |
| 2021-04-07 | $8.28 | $8.30 | $8.09 | $8.10 | $7.97 | 2,142,078 |
| 2021-04-06 | $8.10 | $8.41 | $8.06 | $8.30 | $8.17 | 2,486,341 |
| 2021-04-05 | $8.12 | $8.21 | $7.97 | $8.01 | $7.88 | 2,973,268 |
| 2021-04-01 | $7.93 | $8.17 | $7.92 | $8.16 | $8.03 | 2,160,532 |
| 2021-03-31 | $7.58 | $8.00 | $7.53 | $7.81 | $7.69 | 2,929,957 |
| 2021-03-30 | $7.72 | $7.73 | $7.46 | $7.54 | $7.42 | 4,194,771 |
| 2021-03-29 | $7.83 | $7.93 | $7.61 | $7.92 | $7.80 | 2,271,654 |
| 2021-03-26 | $7.73 | $7.95 | $7.66 | $7.93 | $7.81 | 2,022,577 |
| 2021-03-25 | $7.72 | $7.82 | $7.59 | $7.74 | $7.62 | 2,230,313 |
| 2021-03-24 | $8.00 | $8.00 | $7.75 | $7.78 | $7.66 | 2,474,247 |
| 2021-03-23 | $8.13 | $8.19 | $7.93 | $7.97 | $7.84 | 2,298,363 |
| 2021-03-22 | $8.21 | $8.39 | $8.20 | $8.24 | $8.11 | 1,763,244 |
| 2021-03-19 | $8.12 | $8.32 | $8.04 | $8.26 | $8.13 | 5,346,031 |
| 2021-03-18 | $8.10 | $8.22 | $8.04 | $8.11 | $7.98 | 2,716,369 |
| 2021-03-17 | $7.86 | $8.30 | $7.82 | $8.21 | $8.08 | 3,177,994 |
| 2021-03-16 | $8.02 | $8.02 | $7.87 | $7.92 | $7.80 | 1,968,751 |
| 2021-03-15 | $8.11 | $8.23 | $7.89 | $8.03 | $7.88 | 3,265,220 |
| 2021-03-12 | $7.80 | $8.12 | $7.68 | $8.04 | $7.89 | 3,411,841 |
| 2021-03-11 | $7.93 | $8.07 | $7.77 | $7.94 | $7.79 | 2,951,027 |
| 2021-03-10 | $7.85 | $7.94 | $7.65 | $7.86 | $7.71 | 2,813,216 |
| 2021-03-09 | $7.86 | $8.09 | $7.73 | $7.76 | $7.61 | 3,082,774 |
| 2021-03-08 | $7.74 | $7.77 | $7.49 | $7.61 | $7.47 | 3,177,089 |
| 2021-03-05 | $7.55 | $7.70 | $7.43 | $7.68 | $7.54 | 3,544,271 |
| 2021-03-04 | $7.28 | $7.77 | $7.25 | $7.54 | $7.40 | 5,409,134 |
| 2021-03-03 | $7.35 | $7.40 | $7.02 | $7.30 | $7.16 | 4,366,430 |
| 2021-03-02 | $7.21 | $7.60 | $7.12 | $7.55 | $7.41 | 4,251,576 |
| 2021-03-01 | $7.25 | $7.36 | $7.05 | $7.20 | $7.06 | 5,853,383 |
| 2021-02-26 | $7.54 | $7.60 | $7.06 | $7.10 | $6.97 | 6,500,112 |
| 2021-02-25 | $7.77 | $8.20 | $7.51 | $7.58 | $7.44 | 4,850,413 |
| 2021-02-24 | $7.53 | $7.82 | $7.39 | $7.77 | $7.62 | 3,270,308 |
| 2021-02-23 | $7.63 | $7.70 | $7.37 | $7.53 | $7.39 | 2,515,207 |
| 2021-02-22 | $7.50 | $7.79 | $7.43 | $7.74 | $7.59 | 7,993,349 |
| 2021-02-19 | $7.69 | $7.74 | $7.36 | $7.42 | $7.28 | 5,126,693 |
| 2021-02-18 | $7.94 | $7.99 | $7.64 | $7.66 | $7.52 | 2,867,006 |
| 2021-02-17 | $8.00 | $8.05 | $7.82 | $7.90 | $7.75 | 3,049,342 |
| 2021-02-16 | $8.07 | $8.29 | $7.91 | $8.07 | $7.92 | 2,242,419 |
| 2021-02-12 | $8.04 | $8.28 | $7.90 | $8.15 | $8.00 | 2,341,868 |
| 2021-02-11 | $8.29 | $8.39 | $8.05 | $8.09 | $7.94 | 2,648,696 |
| 2021-02-10 | $8.18 | $8.29 | $8.05 | $8.24 | $8.08 | 2,226,325 |
| 2021-02-09 | $8.20 | $8.24 | $8.05 | $8.10 | $7.95 | 2,051,805 |
| 2021-02-08 | $8.16 | $8.24 | $8.06 | $8.12 | $7.97 | 2,704,872 |
| 2021-02-05 | $7.98 | $8.07 | $7.89 | $8.00 | $7.85 | 3,521,943 |
| 2021-02-04 | $7.94 | $8.00 | $7.62 | $7.90 | $7.75 | 5,075,364 |
| 2021-02-03 | $7.96 | $8.20 | $7.90 | $8.11 | $7.96 | 2,430,317 |
| 2021-02-02 | $7.99 | $8.03 | $7.75 | $7.92 | $7.77 | 3,059,279 |
| 2021-02-01 | $8.31 | $8.34 | $7.91 | $8.13 | $7.98 | 3,930,902 |
| 2021-01-29 | $8.40 | $8.43 | $7.93 | $8.00 | $7.85 | 2,520,674 |
| 2021-01-28 | $8.13 | $8.49 | $7.86 | $8.05 | $7.90 | 3,007,982 |
| 2021-01-27 | $7.87 | $8.16 | $7.67 | $7.90 | $7.75 | 2,878,031 |
| 2021-01-26 | $7.92 | $8.19 | $7.88 | $8.02 | $7.87 | 2,134,081 |
| 2021-01-25 | $8.04 | $8.07 | $7.75 | $7.91 | $7.76 | 2,233,796 |
| 2021-01-22 | $7.88 | $8.07 | $7.77 | $7.95 | $7.80 | 1,792,341 |
| 2021-01-21 | $8.24 | $8.24 | $7.95 | $8.09 | $7.94 | 1,923,751 |
| 2021-01-20 | $8.10 | $8.27 | $7.99 | $8.24 | $8.08 | 3,266,215 |
| 2021-01-19 | $8.04 | $8.12 | $7.86 | $7.92 | $7.77 | 3,236,234 |
| 2021-01-15 | $8.25 | $8.28 | $7.87 | $7.87 | $7.72 | 3,361,425 |
| 2021-01-14 | $8.34 | $8.41 | $8.16 | $8.26 | $8.10 | 3,091,321 |
| 2021-01-13 | $8.45 | $8.54 | $8.30 | $8.32 | $8.16 | 2,116,155 |
| 2021-01-12 | $8.48 | $8.50 | $8.24 | $8.43 | $8.27 | 2,650,475 |
| 2021-01-11 | $8.68 | $8.77 | $8.46 | $8.48 | $8.32 | 3,066,814 |
| 2021-01-08 | $9.27 | $9.27 | $8.72 | $8.91 | $8.74 | 4,024,857 |
| 2021-01-07 | $9.50 | $9.64 | $9.24 | $9.43 | $9.25 | 2,929,379 |
| 2021-01-06 | $9.40 | $9.63 | $9.23 | $9.63 | $9.45 | 3,013,644 |
| 2021-01-05 | $9.82 | $9.87 | $9.39 | $9.52 | $9.34 | 2,523,840 |
| 2021-01-04 | $9.20 | $9.71 | $9.11 | $9.64 | $9.46 | 5,390,362 |
| 2020-12-31 | $9.00 | $9.01 | $8.64 | $8.75 | $8.59 | 1,961,751 |
| 2020-12-30 | $8.68 | $9.00 | $8.68 | $8.99 | $8.82 | 2,329,474 |
| 2020-12-29 | $8.70 | $8.79 | $8.58 | $8.65 | $8.49 | 1,876,674 |
| 2020-12-28 | $8.95 | $9.03 | $8.65 | $8.68 | $8.52 | 1,630,484 |
| 2020-12-24 | $8.74 | $8.89 | $8.63 | $8.81 | $8.64 | 1,033,842 |
| 2020-12-23 | $8.88 | $8.98 | $8.63 | $8.76 | $8.59 | 3,193,975 |
| 2020-12-22 | $9.20 | $9.28 | $8.70 | $8.76 | $8.59 | 2,722,534 |
| 2020-12-21 | $9.29 | $9.44 | $9.12 | $9.19 | $9.02 | 2,362,368 |
| 2020-12-18 | $9.80 | $9.80 | $9.24 | $9.25 | $9.08 | 7,240,218 |
| 2020-12-17 | $9.53 | $9.85 | $9.48 | $9.83 | $9.64 | 3,848,529 |
| 2020-12-16 | $9.27 | $9.36 | $9.03 | $9.33 | $9.15 | 2,495,324 |
| 2020-12-15 | $9.05 | $9.29 | $9.03 | $9.22 | $9.05 | 2,660,281 |
| 2020-12-14 | $8.95 | $9.19 | $8.80 | $8.80 | $8.63 | 2,582,671 |
| 2020-12-11 | $9.10 | $9.15 | $8.88 | $8.95 | $8.78 | 2,770,568 |
| 2020-12-10 | $9.28 | $9.42 | $8.98 | $9.11 | $8.94 | 3,582,774 |
| 2020-12-09 | $9.18 | $9.20 | $8.91 | $9.09 | $8.92 | 3,362,357 |
| 2020-12-08 | $9.31 | $9.40 | $9.21 | $9.25 | $9.08 | 2,154,389 |
| 2020-12-07 | $8.75 | $9.43 | $8.71 | $9.29 | $9.11 | 4,001,516 |
| 2020-12-04 | $8.77 | $8.84 | $8.59 | $8.75 | $8.59 | 2,627,438 |
| 2020-12-03 | $8.74 | $8.76 | $8.48 | $8.70 | $8.52 | 2,953,238 |
| 2020-12-02 | $8.63 | $8.69 | $8.51 | $8.67 | $8.49 | 2,293,786 |
| 2020-12-01 | $8.55 | $8.74 | $8.45 | $8.69 | $8.51 | 3,065,109 |
| 2020-11-30 | $8.15 | $8.28 | $7.98 | $8.27 | $8.10 | 1,974,127 |
| 2020-11-27 | $8.01 | $8.25 | $7.95 | $8.24 | $8.07 | 1,281,499 |
| 2020-11-25 | $7.94 | $8.16 | $7.90 | $8.12 | $7.95 | 3,701,519 |
| 2020-11-24 | $8.00 | $8.15 | $7.77 | $7.77 | $7.61 | 7,098,384 |
| 2020-11-23 | $8.58 | $8.65 | $8.19 | $8.22 | $8.05 | 4,887,081 |
| 2020-11-20 | $8.81 | $8.94 | $8.64 | $8.71 | $8.53 | 2,046,120 |
| 2020-11-19 | $8.64 | $8.76 | $8.55 | $8.65 | $8.47 | 3,226,572 |
| 2020-11-18 | $8.80 | $8.89 | $8.69 | $8.69 | $8.51 | 2,129,383 |
| 2020-11-17 | $8.99 | $8.99 | $8.76 | $8.87 | $8.68 | 2,441,570 |
| 2020-11-16 | $8.98 | $9.14 | $8.80 | $9.01 | $8.82 | 2,773,407 |
| 2020-11-13 | $9.20 | $9.20 | $8.97 | $9.00 | $8.81 | 2,374,818 |
| 2020-11-12 | $9.00 | $9.15 | $8.94 | $8.97 | $8.78 | 2,753,906 |
| 2020-11-11 | $9.00 | $9.09 | $8.82 | $8.87 | $8.68 | 2,696,255 |
| 2020-11-10 | $9.43 | $9.44 | $9.04 | $9.06 | $8.87 | 2,349,404 |
| 2020-11-09 | $9.22 | $9.35 | $8.85 | $9.35 | $9.15 | 4,235,376 |
| 2020-11-06 | $10.07 | $10.21 | $9.83 | $10.02 | $9.81 | 2,703,762 |
| 2020-11-05 | $9.59 | $10.07 | $9.47 | $10.03 | $9.82 | 4,118,539 |
| 2020-11-04 | $9.29 | $9.43 | $9.08 | $9.18 | $8.99 | 2,441,711 |
| 2020-11-03 | $9.56 | $9.59 | $9.29 | $9.39 | $9.19 | 2,286,493 |
| 2020-11-02 | $9.25 | $9.48 | $9.06 | $9.48 | $9.28 | 2,352,561 |
| 2020-10-30 | $9.25 | $9.30 | $8.89 | $9.15 | $8.96 | 3,757,614 |
| 2020-10-29 | $8.36 | $9.19 | $8.32 | $9.15 | $8.96 | 6,229,080 |
| 2020-10-28 | $8.65 | $8.66 | $8.09 | $8.12 | $7.95 | 5,978,703 |
| 2020-10-27 | $8.62 | $8.86 | $8.62 | $8.86 | $8.67 | 4,489,069 |
| 2020-10-26 | $8.35 | $8.71 | $8.35 | $8.62 | $8.44 | 2,674,938 |
| 2020-10-23 | $8.49 | $8.49 | $8.32 | $8.40 | $8.22 | 2,079,109 |
| 2020-10-22 | $8.40 | $8.50 | $8.23 | $8.50 | $8.32 | 1,781,310 |
| 2020-10-21 | $8.44 | $8.69 | $8.40 | $8.53 | $8.35 | 2,113,340 |
| 2020-10-20 | $8.32 | $8.44 | $8.16 | $8.34 | $8.16 | 2,019,945 |
| 2020-10-19 | $8.65 | $8.68 | $8.29 | $8.29 | $8.12 | 1,879,601 |
| 2020-10-16 | $8.92 | $8.93 | $8.50 | $8.53 | $8.35 | 3,043,578 |
| 2020-10-15 | $8.92 | $9.02 | $8.84 | $8.86 | $8.67 | 1,476,696 |
| 2020-10-14 | $9.27 | $9.31 | $8.99 | $9.07 | $8.88 | 2,411,079 |
| 2020-10-13 | $9.22 | $9.25 | $8.90 | $9.10 | $8.91 | 2,189,504 |
| 2020-10-12 | $9.27 | $9.50 | $9.13 | $9.35 | $9.15 | 2,316,371 |
| 2020-10-09 | $9.05 | $9.27 | $8.93 | $9.27 | $9.07 | 1,946,291 |
| 2020-10-08 | $8.81 | $8.88 | $8.67 | $8.80 | $8.61 | 1,490,769 |
| 2020-10-07 | $8.80 | $8.83 | $8.64 | $8.74 | $8.56 | 2,420,412 |
| 2020-10-06 | $8.99 | $9.09 | $8.61 | $8.63 | $8.45 | 2,651,156 |
| 2020-10-05 | $8.85 | $9.04 | $8.81 | $8.95 | $8.76 | 2,620,767 |
| 2020-10-02 | $8.83 | $8.91 | $8.71 | $8.76 | $8.58 | 1,207,035 |
| 2020-10-01 | $8.89 | $9.05 | $8.83 | $8.89 | $8.70 | 1,438,072 |
| 2020-09-30 | $8.77 | $8.96 | $8.70 | $8.81 | $8.62 | 1,888,857 |
| 2020-09-29 | $8.90 | $9.00 | $8.81 | $8.82 | $8.63 | 2,718,181 |
| 2020-09-28 | $8.95 | $9.02 | $8.73 | $8.85 | $8.66 | 1,894,416 |
| 2020-09-25 | $8.74 | $8.84 | $8.57 | $8.77 | $8.59 | 2,035,434 |
| 2020-09-24 | $8.46 | $8.93 | $8.31 | $8.84 | $8.65 | 4,174,750 |
| 2020-09-23 | $9.12 | $9.18 | $8.51 | $8.60 | $8.42 | 5,571,192 |
| 2020-09-22 | $9.22 | $9.32 | $9.10 | $9.30 | $9.10 | 1,693,232 |
| 2020-09-21 | $9.21 | $9.32 | $8.94 | $9.18 | $8.99 | 4,881,885 |
| 2020-09-18 | $9.70 | $9.82 | $9.44 | $9.44 | $9.24 | 5,103,504 |
| 2020-09-17 | $9.60 | $9.78 | $9.46 | $9.65 | $9.45 | 2,581,275 |
| 2020-09-16 | $10.14 | $10.14 | $9.77 | $9.83 | $9.62 | 2,864,857 |
| 2020-09-15 | $10.26 | $10.34 | $10.00 | $10.06 | $9.85 | 2,349,380 |
| 2020-09-14 | $9.85 | $10.18 | $9.84 | $10.16 | $9.93 | 2,485,982 |
| 2020-09-11 | $10.12 | $10.15 | $9.66 | $9.69 | $9.47 | 2,000,247 |
| 2020-09-10 | $10.21 | $10.28 | $9.95 | $10.02 | $9.79 | 2,038,571 |
| 2020-09-09 | $9.95 | $10.19 | $9.90 | $10.13 | $9.90 | 2,833,771 |
| 2020-09-08 | $9.75 | $10.11 | $9.66 | $9.80 | $9.58 | 3,268,261 |
| 2020-09-04 | $10.02 | $10.12 | $9.58 | $10.05 | $9.82 | 2,615,008 |
| 2020-09-03 | $9.95 | $10.13 | $9.75 | $10.11 | $9.88 | 1,950,307 |
| 2020-09-02 | $10.01 | $10.14 | $9.71 | $10.10 | $9.87 | 2,574,707 |
| 2020-09-01 | $10.79 | $10.79 | $10.05 | $10.17 | $9.94 | 2,318,283 |
| 2020-08-31 | $10.39 | $10.65 | $10.31 | $10.46 | $10.22 | 1,915,608 |
| 2020-08-28 | $10.08 | $10.37 | $10.00 | $10.28 | $10.05 | 1,857,210 |
| 2020-08-27 | $10.42 | $10.42 | $9.76 | $9.87 | $9.65 | 2,552,686 |
| 2020-08-26 | $9.73 | $10.22 | $9.73 | $10.21 | $9.98 | 2,551,996 |
| 2020-08-25 | $9.88 | $9.92 | $9.55 | $9.87 | $9.65 | 2,322,884 |
| 2020-08-24 | $10.22 | $10.22 | $9.87 | $9.91 | $9.69 | 1,954,968 |
| 2020-08-21 | $10.25 | $10.28 | $9.96 | $10.05 | $9.82 | 1,569,529 |
| 2020-08-20 | $10.33 | $10.53 | $10.20 | $10.38 | $10.15 | 3,243,106 |
| 2020-08-19 | $10.61 | $10.67 | $10.32 | $10.36 | $10.13 | 2,094,227 |
| 2020-08-18 | $10.99 | $10.99 | $10.42 | $10.64 | $10.40 | 2,347,952 |
| 2020-08-17 | $10.45 | $10.75 | $10.40 | $10.74 | $10.50 | 2,290,381 |
| 2020-08-14 | $9.89 | $10.03 | $9.78 | $10.02 | $9.79 | 1,847,631 |
| 2020-08-13 | $9.73 | $10.01 | $9.62 | $9.90 | $9.68 | 2,713,667 |
| 2020-08-12 | $9.70 | $9.80 | $9.48 | $9.51 | $9.30 | 4,135,456 |
| 2020-08-11 | $9.54 | $9.91 | $9.40 | $9.52 | $9.31 | 3,631,517 |
| 2020-08-10 | $10.35 | $10.52 | $10.08 | $10.10 | $9.87 | 1,810,235 |
| 2020-08-07 | $10.31 | $10.40 | $10.05 | $10.24 | $10.01 | 3,149,809 |
| 2020-08-06 | $10.90 | $10.91 | $10.32 | $10.48 | $10.24 | 2,528,597 |
| 2020-08-05 | $11.22 | $11.22 | $10.69 | $10.69 | $10.45 | 4,503,013 |
| 2020-08-04 | $10.47 | $10.89 | $10.30 | $10.89 | $10.64 | 2,969,595 |
| 2020-08-03 | $10.65 | $10.68 | $10.19 | $10.47 | $10.23 | 2,205,374 |
| 2020-07-31 | $10.67 | $10.74 | $10.50 | $10.60 | $10.36 | 2,834,115 |
| 2020-07-30 | $10.73 | $10.86 | $10.06 | $10.44 | $10.20 | 3,824,302 |
| 2020-07-29 | $11.54 | $11.56 | $10.88 | $11.09 | $10.84 | 3,443,120 |
| 2020-07-28 | $11.24 | $11.58 | $11.15 | $11.47 | $11.21 | 3,438,182 |
| 2020-07-27 | $11.40 | $11.54 | $11.23 | $11.43 | $11.17 | 4,337,988 |
| 2020-07-24 | $10.85 | $10.99 | $10.71 | $10.95 | $10.70 | 2,809,159 |
| 2020-07-23 | $10.94 | $11.10 | $10.48 | $10.70 | $10.46 | 3,611,294 |
| 2020-07-22 | $11.30 | $11.35 | $10.90 | $11.09 | $10.84 | 3,630,448 |
| 2020-07-21 | $11.11 | $11.24 | $10.94 | $11.15 | $10.90 | 3,285,002 |
| 2020-07-20 | $10.64 | $10.96 | $10.63 | $10.75 | $10.51 | 3,365,630 |
| 2020-07-17 | $10.30 | $10.44 | $10.11 | $10.40 | $10.17 | 2,172,728 |
| 2020-07-16 | $10.34 | $10.46 | $10.03 | $10.13 | $9.90 | 2,210,738 |
| 2020-07-15 | $10.40 | $10.46 | $10.14 | $10.34 | $10.11 | 3,445,773 |
| 2020-07-14 | $9.84 | $10.40 | $9.77 | $10.40 | $10.17 | 2,411,401 |
| 2020-07-13 | $10.41 | $10.55 | $9.80 | $9.84 | $9.62 | 3,255,810 |
| 2020-07-10 | $10.46 | $10.53 | $10.17 | $10.27 | $10.04 | 1,972,777 |
| 2020-07-09 | $10.57 | $10.57 | $10.02 | $10.35 | $10.12 | 3,586,557 |
| 2020-07-08 | $10.40 | $10.57 | $10.10 | $10.40 | $10.17 | 4,234,840 |
| 2020-07-07 | $9.73 | $10.32 | $9.63 | $10.17 | $9.94 | 5,165,046 |
| 2020-07-06 | $9.52 | $9.82 | $9.41 | $9.73 | $9.51 | 3,256,102 |
| 2020-07-02 | $9.36 | $9.54 | $9.21 | $9.30 | $9.09 | 2,670,404 |
| 2020-07-01 | $9.38 | $9.44 | $9.11 | $9.40 | $9.19 | 2,976,627 |
| 2020-06-30 | $9.03 | $9.50 | $8.90 | $9.38 | $9.17 | 5,718,770 |
| 2020-06-29 | $8.80 | $9.09 | $8.63 | $9.07 | $8.87 | 3,639,151 |
| 2020-06-26 | $8.34 | $8.78 | $8.22 | $8.73 | $8.53 | 3,533,241 |
| 2020-06-25 | $8.27 | $8.43 | $8.11 | $8.42 | $8.23 | 2,702,658 |
| 2020-06-24 | $8.53 | $8.67 | $8.26 | $8.30 | $8.11 | 3,494,292 |
| 2020-06-23 | $8.60 | $8.73 | $8.44 | $8.55 | $8.36 | 2,762,094 |
| 2020-06-22 | $8.30 | $8.58 | $8.17 | $8.43 | $8.24 | 4,288,258 |
| 2020-06-19 | $7.61 | $8.07 | $7.53 | $7.99 | $7.81 | 4,278,424 |
| 2020-06-18 | $7.58 | $7.61 | $7.38 | $7.41 | $7.24 | 1,577,577 |
| 2020-06-17 | $7.60 | $7.79 | $7.51 | $7.59 | $7.42 | 2,628,896 |
| 2020-06-16 | $7.92 | $8.03 | $7.63 | $7.65 | $7.48 | 1,924,318 |
| 2020-06-15 | $7.55 | $7.99 | $7.31 | $7.98 | $7.80 | 2,450,149 |
| 2020-06-12 | $8.00 | $8.03 | $7.67 | $7.77 | $7.58 | 4,288,116 |
| 2020-06-11 | $8.15 | $8.28 | $7.71 | $7.85 | $7.66 | 5,648,320 |
| 2020-06-10 | $7.88 | $8.13 | $7.52 | $8.10 | $7.90 | 3,916,056 |
| 2020-06-09 | $7.98 | $8.06 | $7.73 | $7.79 | $7.60 | 2,315,632 |
| 2020-06-08 | $7.55 | $7.83 | $7.43 | $7.82 | $7.63 | 4,837,965 |
| 2020-06-05 | $7.35 | $7.47 | $7.24 | $7.46 | $7.28 | 3,396,414 |
| 2020-06-04 | $7.70 | $7.79 | $7.61 | $7.72 | $7.53 | 2,059,690 |
| 2020-06-03 | $7.60 | $7.68 | $7.40 | $7.54 | $7.36 | 3,376,582 |
| 2020-06-02 | $8.27 | $8.33 | $7.79 | $7.80 | $7.61 | 2,894,953 |
| 2020-06-01 | $8.17 | $8.31 | $8.08 | $8.31 | $8.11 | 1,467,831 |
| 2020-05-29 | $8.23 | $8.25 | $8.03 | $8.10 | $7.90 | 2,738,906 |
| 2020-05-28 | $8.17 | $8.34 | $7.87 | $8.00 | $7.80 | 3,486,640 |
| 2020-05-27 | $7.56 | $8.05 | $7.47 | $8.03 | $7.83 | 2,622,254 |
| 2020-05-26 | $8.10 | $8.17 | $7.76 | $7.79 | $7.60 | 3,358,385 |
| 2020-05-22 | $8.30 | $8.54 | $8.17 | $8.24 | $8.04 | 2,831,476 |
| 2020-05-21 | $8.26 | $8.31 | $8.01 | $8.26 | $8.06 | 1,955,872 |
| 2020-05-20 | $8.50 | $8.53 | $8.25 | $8.40 | $8.20 | 3,909,932 |
| 2020-05-19 | $8.33 | $8.66 | $8.28 | $8.46 | $8.25 | 4,415,246 |
| 2020-05-18 | $8.50 | $8.56 | $8.03 | $8.12 | $7.92 | 3,473,759 |
| 2020-05-15 | $8.48 | $8.58 | $8.30 | $8.49 | $8.28 | 3,956,264 |
| 2020-05-14 | $7.75 | $8.21 | $7.65 | $8.19 | $7.99 | 3,920,204 |
| 2020-05-13 | $8.04 | $8.06 | $7.59 | $7.77 | $7.58 | 3,737,854 |
| 2020-05-12 | $7.97 | $8.20 | $7.80 | $7.84 | $7.65 | 2,940,400 |
| 2020-05-11 | $8.26 | $8.35 | $7.83 | $7.93 | $7.74 | 3,957,572 |
| 2020-05-08 | $8.47 | $8.66 | $8.15 | $8.27 | $8.07 | 2,943,075 |
| 2020-05-07 | $8.33 | $8.60 | $8.04 | $8.53 | $8.32 | 5,275,466 |
| 2020-05-06 | $8.31 | $8.45 | $8.13 | $8.23 | $8.03 | 2,553,366 |
| 2020-05-05 | $8.28 | $8.57 | $8.07 | $8.51 | $8.30 | 2,075,212 |
| 2020-05-04 | $8.60 | $8.61 | $8.28 | $8.35 | $8.15 | 3,193,137 |
| 2020-05-01 | $7.84 | $8.44 | $7.80 | $8.40 | $8.20 | 3,938,282 |
| 2020-04-30 | $8.35 | $8.77 | $8.02 | $8.07 | $7.87 | 6,829,854 |
| 2020-04-29 | $8.18 | $8.29 | $7.77 | $8.25 | $8.05 | 5,075,769 |
| 2020-04-28 | $8.15 | $8.29 | $7.99 | $8.18 | $7.98 | 3,625,234 |
| 2020-04-27 | $8.28 | $8.32 | $7.85 | $8.13 | $7.93 | 4,983,376 |
| 2020-04-24 | $7.91 | $8.18 | $7.53 | $8.08 | $7.88 | 5,559,083 |
| 2020-04-23 | $7.50 | $8.03 | $7.50 | $7.68 | $7.49 | 5,552,204 |
| 2020-04-22 | $6.91 | $7.42 | $6.85 | $7.33 | $7.15 | 5,554,048 |
| 2020-04-21 | $6.42 | $6.70 | $6.33 | $6.59 | $6.43 | 2,727,666 |
| 2020-04-20 | $6.44 | $6.80 | $6.31 | $6.65 | $6.49 | 3,500,917 |
| 2020-04-17 | $6.40 | $6.64 | $6.21 | $6.38 | $6.22 | 8,063,311 |
| 2020-04-16 | $6.64 | $6.96 | $6.58 | $6.77 | $6.60 | 3,237,825 |
| 2020-04-15 | $6.63 | $6.89 | $6.38 | $6.59 | $6.43 | 3,375,182 |
| 2020-04-14 | $7.08 | $7.60 | $6.63 | $6.79 | $6.62 | 5,215,825 |
| 2020-04-13 | $6.33 | $7.00 | $5.98 | $6.93 | $6.76 | 5,396,984 |
| 2020-04-09 | $6.10 | $6.42 | $6.05 | $6.34 | $6.19 | 3,123,865 |
| 2020-04-08 | $5.76 | $5.99 | $5.70 | $5.84 | $5.70 | 1,609,708 |
| 2020-04-07 | $5.89 | $6.08 | $5.71 | $5.76 | $5.62 | 2,351,425 |
| 2020-04-06 | $5.79 | $6.01 | $5.66 | $5.79 | $5.65 | 3,641,329 |
| 2020-04-03 | $5.65 | $5.87 | $5.60 | $5.64 | $5.50 | 2,231,551 |
| 2020-04-02 | $5.48 | $5.89 | $5.44 | $5.66 | $5.52 | 3,047,643 |
| 2020-04-01 | $4.99 | $5.62 | $4.93 | $5.36 | $5.23 | 4,482,996 |
| 2020-03-31 | $4.96 | $5.28 | $4.91 | $5.00 | $4.88 | 2,414,989 |
| 2020-03-30 | $5.33 | $5.60 | $4.88 | $5.06 | $4.94 | 3,018,373 |
| 2020-03-27 | $5.70 | $5.82 | $5.17 | $5.32 | $5.19 | 2,974,798 |
| 2020-03-26 | $5.94 | $6.34 | $5.52 | $5.81 | $5.67 | 4,097,360 |
| 2020-03-25 | $5.40 | $6.01 | $5.25 | $5.83 | $5.69 | 4,714,799 |
| 2020-03-24 | $5.60 | $5.63 | $5.11 | $5.46 | $5.33 | 4,620,616 |
| 2020-03-23 | $4.74 | $5.27 | $4.33 | $4.89 | $4.77 | 5,095,149 |
| 2020-03-20 | $5.63 | $5.64 | $4.40 | $4.45 | $4.34 | 6,793,996 |
| 2020-03-19 | $5.05 | $6.19 | $4.43 | $5.33 | $5.20 | 6,004,483 |
| 2020-03-18 | $5.80 | $6.45 | $4.86 | $5.11 | $4.99 | 5,710,663 |
| 2020-03-17 | $4.66 | $6.11 | $4.56 | $6.08 | $5.93 | 7,610,201 |
| 2020-03-16 | $3.41 | $4.94 | $3.34 | $4.71 | $4.60 | 7,515,643 |
| 2020-03-13 | $4.91 | $4.95 | $3.84 | $3.89 | $3.78 | 7,650,403 |
| 2020-03-12 | $4.96 | $5.31 | $4.36 | $4.82 | $4.69 | 4,642,613 |
| 2020-03-11 | $5.94 | $6.01 | $5.44 | $5.47 | $5.32 | 3,353,885 |
| 2020-03-10 | $6.10 | $6.22 | $5.69 | $5.98 | $5.82 | 3,517,504 |
| 2020-03-09 | $6.26 | $6.36 | $5.87 | $6.02 | $5.85 | 3,689,201 |
| 2020-03-06 | $6.34 | $6.55 | $6.04 | $6.49 | $6.31 | 4,179,936 |
| 2020-03-05 | $6.16 | $6.39 | $6.07 | $6.30 | $6.13 | 3,947,619 |
| 2020-03-04 | $6.20 | $6.24 | $5.94 | $6.08 | $5.91 | 4,085,723 |
| 2020-03-03 | $6.05 | $6.39 | $5.88 | $6.14 | $5.97 | 3,768,925 |
| 2020-03-02 | $6.00 | $6.02 | $5.69 | $5.94 | $5.78 | 5,336,205 |
| 2020-02-28 | $5.73 | $5.99 | $5.61 | $5.83 | $5.67 | 6,975,138 |
| 2020-02-27 | $6.66 | $6.66 | $5.95 | $6.00 | $5.84 | 5,493,511 |
| 2020-02-26 | $6.53 | $6.74 | $6.44 | $6.57 | $6.39 | 3,196,685 |
| 2020-02-25 | $6.83 | $6.94 | $6.58 | $6.59 | $6.41 | 5,336,450 |
| 2020-02-24 | $7.15 | $7.16 | $6.80 | $6.93 | $6.74 | 3,947,663 |
| 2020-02-21 | $6.89 | $7.06 | $6.80 | $6.97 | $6.78 | 3,933,300 |
| 2020-02-20 | $6.60 | $6.99 | $6.54 | $6.79 | $6.60 | 4,528,705 |
| 2020-02-19 | $6.40 | $6.56 | $6.23 | $6.53 | $6.35 | 3,182,622 |
| 2020-02-18 | $6.03 | $6.38 | $6.02 | $6.36 | $6.19 | 3,722,696 |
| 2020-02-14 | $6.01 | $6.09 | $5.93 | $6.00 | $5.84 | 3,149,241 |
| 2020-02-13 | $6.08 | $6.16 | $6.02 | $6.04 | $5.87 | 1,020,598 |
| 2020-02-12 | $6.22 | $6.22 | $5.95 | $6.01 | $5.84 | 2,531,903 |
| 2020-02-11 | $6.16 | $6.23 | $6.08 | $6.23 | $6.06 | 3,125,317 |
| 2020-02-10 | $6.14 | $6.20 | $6.05 | $6.16 | $5.99 | 1,866,993 |
| 2020-02-07 | $6.25 | $6.30 | $6.10 | $6.11 | $5.94 | 1,809,465 |
| 2020-02-06 | $6.21 | $6.27 | $6.15 | $6.25 | $6.08 | 1,033,548 |
| 2020-02-05 | $6.05 | $6.23 | $6.02 | $6.16 | $5.99 | 1,186,407 |
| 2020-02-04 | $6.05 | $6.17 | $5.95 | $6.07 | $5.90 | 4,395,176 |
| 2020-02-03 | $6.26 | $6.32 | $6.15 | $6.20 | $6.03 | 2,684,820 |
| 2020-01-31 | $6.27 | $6.40 | $6.26 | $6.30 | $6.13 | 3,990,179 |
| 2020-01-30 | $6.46 | $6.50 | $6.23 | $6.28 | $6.11 | 3,458,094 |
| 2020-01-29 | $6.15 | $6.51 | $6.15 | $6.44 | $6.26 | 4,042,344 |
| 2020-01-28 | $6.14 | $6.21 | $6.11 | $6.16 | $5.99 | 3,303,051 |
| 2020-01-27 | $6.42 | $6.44 | $6.13 | $6.21 | $6.04 | 3,909,994 |
| 2020-01-24 | $6.20 | $6.37 | $6.14 | $6.34 | $6.17 | 2,655,101 |
| 2020-01-23 | $5.90 | $6.24 | $5.90 | $6.20 | $6.03 | 3,056,179 |
| 2020-01-22 | $6.00 | $6.04 | $5.90 | $5.93 | $5.77 | 2,302,692 |
| 2020-01-21 | $5.65 | $6.00 | $5.62 | $5.97 | $5.81 | 5,275,289 |
| 2020-01-17 | $5.61 | $5.71 | $5.49 | $5.61 | $5.46 | 1,578,388 |
| 2020-01-16 | $5.64 | $5.64 | $5.50 | $5.59 | $5.44 | 1,599,729 |
| 2020-01-15 | $5.59 | $5.76 | $5.54 | $5.76 | $5.60 | 3,239,503 |
| 2020-01-14 | $5.40 | $5.60 | $5.40 | $5.58 | $5.43 | 3,326,092 |
| 2020-01-13 | $5.69 | $5.69 | $5.42 | $5.44 | $5.29 | 1,699,317 |
| 2020-01-10 | $5.55 | $5.76 | $5.51 | $5.75 | $5.59 | 1,498,300 |
| 2020-01-09 | $5.56 | $5.63 | $5.50 | $5.51 | $5.36 | 1,147,214 |
| 2020-01-08 | $5.93 | $5.93 | $5.57 | $5.63 | $5.48 | 2,210,007 |
| 2020-01-07 | $5.83 | $5.96 | $5.77 | $5.88 | $5.72 | 1,319,784 |
| 2020-01-06 | $6.02 | $6.03 | $5.81 | $5.84 | $5.68 | 2,169,225 |
| 2020-01-03 | $6.08 | $6.09 | $5.84 | $5.86 | $5.70 | 2,263,525 |
| 2020-01-02 | $6.13 | $6.14 | $5.89 | $5.93 | $5.77 | 1,925,276 |
| 2019-12-31 | $5.99 | $6.08 | $5.92 | $6.02 | $5.85 | 1,563,460 |
| 2019-12-30 | $5.79 | $6.01 | $5.78 | $5.97 | $5.81 | 1,932,139 |
| 2019-12-27 | $5.93 | $5.97 | $5.78 | $5.79 | $5.63 | 2,522,378 |
| 2019-12-26 | $5.98 | $6.07 | $5.89 | $5.96 | $5.80 | 1,541,249 |
| 2019-12-24 | $5.73 | $5.89 | $5.69 | $5.89 | $5.73 | 1,025,614 |
| 2019-12-23 | $5.23 | $5.65 | $5.22 | $5.65 | $5.49 | 3,594,369 |
| 2019-12-20 | $5.35 | $5.36 | $5.21 | $5.21 | $5.07 | 3,513,371 |
| 2019-12-19 | $5.41 | $5.43 | $5.28 | $5.34 | $5.19 | 2,814,303 |
| 2019-12-18 | $5.38 | $5.44 | $5.29 | $5.40 | $5.25 | 2,871,168 |
| 2019-12-17 | $5.36 | $5.48 | $5.32 | $5.32 | $5.17 | 2,206,144 |
| 2019-12-16 | $5.40 | $5.53 | $5.28 | $5.34 | $5.19 | 2,443,633 |
| 2019-12-13 | $5.38 | $5.49 | $5.37 | $5.40 | $5.25 | 2,461,358 |
| 2019-12-12 | $5.61 | $5.65 | $5.40 | $5.43 | $5.28 | 1,829,678 |
| 2019-12-11 | $5.41 | $5.57 | $5.35 | $5.57 | $5.42 | 1,539,372 |
| 2019-12-10 | $5.36 | $5.46 | $5.32 | $5.36 | $5.21 | 3,411,464 |
| 2019-12-09 | $5.44 | $5.44 | $5.29 | $5.32 | $5.17 | 1,298,429 |
| 2019-12-06 | $5.61 | $5.61 | $5.39 | $5.39 | $5.24 | 1,451,252 |
| 2019-12-05 | $5.63 | $5.77 | $5.63 | $5.68 | $5.52 | 1,384,386 |
| 2019-12-04 | $5.72 | $5.76 | $5.61 | $5.68 | $5.51 | 1,724,294 |
| 2019-12-03 | $5.74 | $5.87 | $5.70 | $5.74 | $5.57 | 3,217,506 |
| 2019-12-02 | $5.64 | $5.69 | $5.58 | $5.66 | $5.49 | 1,475,317 |
| 2019-11-29 | $5.51 | $5.69 | $5.49 | $5.67 | $5.50 | 2,003,030 |
| 2019-11-27 | $5.48 | $5.54 | $5.42 | $5.49 | $5.33 | 1,091,618 |
| 2019-11-26 | $5.40 | $5.53 | $5.36 | $5.51 | $5.35 | 3,165,776 |
| 2019-11-25 | $5.37 | $5.52 | $5.33 | $5.39 | $5.23 | 3,023,563 |
| 2019-11-22 | $5.40 | $5.44 | $5.32 | $5.40 | $5.24 | 2,291,225 |
| 2019-11-21 | $5.58 | $5.62 | $5.38 | $5.39 | $5.23 | 1,807,943 |
| 2019-11-20 | $5.55 | $5.64 | $5.49 | $5.59 | $5.43 | 2,359,235 |
| 2019-11-19 | $5.41 | $5.61 | $5.38 | $5.54 | $5.38 | 2,202,392 |
| 2019-11-18 | $5.35 | $5.55 | $5.35 | $5.43 | $5.27 | 3,353,006 |
| 2019-11-15 | $5.33 | $5.43 | $5.32 | $5.37 | $5.21 | 1,250,096 |
| 2019-11-14 | $5.36 | $5.43 | $5.32 | $5.37 | $5.21 | 2,953,289 |
| 2019-11-13 | $5.39 | $5.42 | $5.30 | $5.30 | $5.15 | 3,155,116 |
| 2019-11-12 | $5.28 | $5.36 | $5.19 | $5.33 | $5.17 | 1,699,491 |
| 2019-11-11 | $5.25 | $5.35 | $5.23 | $5.27 | $5.12 | 2,460,578 |
| 2019-11-08 | $5.24 | $5.36 | $5.24 | $5.27 | $5.12 | 2,541,535 |
| 2019-11-07 | $5.40 | $5.43 | $5.24 | $5.32 | $5.16 | 2,769,711 |
| 2019-11-06 | $5.39 | $5.49 | $5.34 | $5.42 | $5.26 | 1,631,263 |
| 2019-11-05 | $5.32 | $5.46 | $5.26 | $5.35 | $5.19 | 2,952,202 |
| 2019-11-04 | $5.44 | $5.47 | $5.34 | $5.41 | $5.25 | 2,017,574 |
| 2019-11-01 | $5.40 | $5.47 | $5.30 | $5.45 | $5.29 | 3,218,966 |
| 2019-10-31 | $5.13 | $5.66 | $5.11 | $5.44 | $5.28 | 5,493,170 |
| 2019-10-30 | $5.13 | $5.17 | $4.92 | $5.07 | $4.92 | 3,100,827 |
| 2019-10-29 | $4.98 | $5.19 | $4.92 | $5.11 | $4.96 | 2,224,606 |
| 2019-10-28 | $5.06 | $5.12 | $5.00 | $5.01 | $4.86 | 1,363,222 |
| 2019-10-25 | $5.17 | $5.29 | $5.09 | $5.12 | $4.97 | 2,121,485 |
| 2019-10-24 | $5.10 | $5.18 | $4.92 | $5.07 | $4.92 | 3,764,605 |
| 2019-10-23 | $5.06 | $5.14 | $5.02 | $5.10 | $4.95 | 2,008,370 |
| 2019-10-22 | $5.05 | $5.09 | $4.91 | $5.01 | $4.86 | 2,055,617 |
| 2019-10-21 | $5.08 | $5.12 | $4.99 | $5.01 | $4.86 | 2,256,767 |
| 2019-10-18 | $5.13 | $5.21 | $5.02 | $5.07 | $4.92 | 1,991,433 |
| 2019-10-17 | $5.01 | $5.24 | $5.00 | $5.15 | $5.00 | 2,096,480 |
| 2019-10-16 | $5.02 | $5.06 | $4.97 | $5.03 | $4.88 | 2,318,385 |
| 2019-10-15 | $5.27 | $5.37 | $4.98 | $4.98 | $4.83 | 5,465,686 |
| 2019-10-14 | $5.65 | $5.66 | $5.28 | $5.34 | $5.18 | 3,755,990 |
| 2019-10-11 | $5.88 | $5.90 | $5.68 | $5.69 | $5.52 | 2,334,622 |
| 2019-10-10 | $5.89 | $6.03 | $5.79 | $5.96 | $5.79 | 1,524,871 |
| 2019-10-09 | $6.00 | $6.07 | $5.88 | $5.91 | $5.74 | 1,486,935 |
| 2019-10-08 | $5.92 | $6.01 | $5.82 | $6.00 | $5.82 | 1,822,248 |
| 2019-10-07 | $5.91 | $5.98 | $5.76 | $5.84 | $5.67 | 1,459,541 |
| 2019-10-04 | $5.80 | $5.99 | $5.73 | $5.96 | $5.79 | 1,996,815 |
| 2019-10-03 | $5.83 | $6.00 | $5.79 | $5.79 | $5.62 | 2,546,343 |
| 2019-10-02 | $5.91 | $5.97 | $5.80 | $5.84 | $5.67 | 1,940,202 |
| 2019-10-01 | $5.73 | $5.97 | $5.68 | $5.82 | $5.65 | 2,589,920 |
| 2019-09-30 | $5.95 | $6.06 | $5.77 | $5.80 | $5.63 | 3,783,533 |
| 2019-09-27 | $6.08 | $6.22 | $5.99 | $6.11 | $5.93 | 3,022,478 |
| 2019-09-26 | $6.37 | $6.45 | $6.23 | $6.24 | $6.06 | 1,903,960 |
| 2019-09-25 | $6.63 | $6.65 | $6.27 | $6.36 | $6.17 | 2,936,996 |
| 2019-09-24 | $6.60 | $6.74 | $6.48 | $6.71 | $6.51 | 3,629,626 |
| 2019-09-23 | $6.55 | $6.70 | $6.52 | $6.65 | $6.46 | 4,302,435 |
| 2019-09-20 | $6.42 | $6.55 | $6.35 | $6.52 | $6.33 | 4,306,047 |
| 2019-09-19 | $6.30 | $6.44 | $6.25 | $6.42 | $6.23 | 1,729,156 |
| 2019-09-18 | $6.34 | $6.40 | $6.10 | $6.24 | $6.06 | 2,882,918 |
| 2019-09-17 | $6.41 | $6.47 | $6.28 | $6.34 | $6.15 | 2,262,128 |
| 2019-09-16 | $6.25 | $6.35 | $6.12 | $6.35 | $6.16 | 3,131,140 |
| 2019-09-13 | $6.37 | $6.52 | $6.13 | $6.14 | $5.96 | 3,354,504 |
| 2019-09-12 | $6.67 | $6.78 | $6.34 | $6.35 | $6.15 | 2,953,333 |
| 2019-09-11 | $6.50 | $6.67 | $6.44 | $6.47 | $6.27 | 1,837,342 |
| 2019-09-10 | $6.45 | $6.67 | $6.40 | $6.47 | $6.27 | 2,531,660 |
| 2019-09-09 | $6.70 | $6.70 | $6.34 | $6.48 | $6.28 | 3,563,925 |
| 2019-09-06 | $6.93 | $7.07 | $6.65 | $6.65 | $6.45 | 2,835,799 |
| 2019-09-05 | $7.14 | $7.15 | $6.85 | $6.93 | $6.72 | 2,923,406 |
| 2019-09-04 | $7.14 | $7.26 | $7.06 | $7.25 | $7.03 | 1,513,737 |
| 2019-09-03 | $7.15 | $7.36 | $7.13 | $7.17 | $6.95 | 2,512,204 |
| 2019-08-30 | $6.94 | $7.11 | $6.92 | $7.05 | $6.83 | 1,854,930 |
| 2019-08-29 | $7.37 | $7.39 | $6.92 | $6.99 | $6.77 | 3,422,486 |
| 2019-08-28 | $7.39 | $7.49 | $7.25 | $7.40 | $7.17 | 2,015,704 |
| 2019-08-27 | $7.06 | $7.40 | $7.06 | $7.33 | $7.10 | 3,874,260 |
| 2019-08-26 | $7.30 | $7.34 | $7.03 | $7.05 | $6.83 | 2,474,444 |
| 2019-08-23 | $7.03 | $7.36 | $7.01 | $7.31 | $7.09 | 3,869,889 |
| 2019-08-22 | $6.97 | $7.10 | $6.92 | $6.95 | $6.74 | 1,854,951 |
| 2019-08-21 | $7.10 | $7.24 | $7.00 | $7.01 | $6.79 | 2,246,827 |
| 2019-08-20 | $7.04 | $7.26 | $6.94 | $7.17 | $6.95 | 3,002,675 |
| 2019-08-19 | $6.87 | $7.27 | $6.78 | $6.97 | $6.76 | 2,656,126 |
| 2019-08-16 | $7.14 | $7.16 | $6.90 | $7.00 | $6.78 | 3,048,725 |
| 2019-08-15 | $6.97 | $7.27 | $6.90 | $7.18 | $6.96 | 3,259,915 |
| 2019-08-14 | $7.08 | $7.17 | $6.87 | $6.89 | $6.68 | 3,119,520 |
| 2019-08-13 | $7.23 | $7.26 | $6.73 | $6.99 | $6.77 | 4,029,979 |
| 2019-08-12 | $7.29 | $7.38 | $7.14 | $7.14 | $6.92 | 2,361,400 |
| 2019-08-09 | $7.42 | $7.43 | $7.20 | $7.23 | $7.01 | 3,021,280 |
| 2019-08-08 | $7.06 | $7.52 | $6.96 | $7.48 | $7.25 | 4,159,792 |
| 2019-08-07 | $7.56 | $7.60 | $7.12 | $7.15 | $6.93 | 6,091,717 |
| 2019-08-06 | $7.60 | $7.60 | $7.22 | $7.30 | $7.08 | 4,866,124 |
| 2019-08-05 | $7.37 | $7.78 | $7.31 | $7.64 | $7.40 | 6,052,706 |
| 2019-08-02 | $7.02 | $7.19 | $7.01 | $7.09 | $6.87 | 2,953,575 |
| 2019-08-01 | $6.45 | $7.13 | $6.37 | $7.11 | $6.89 | 4,078,818 |
| 2019-07-31 | $6.78 | $6.91 | $6.54 | $6.55 | $6.35 | 3,976,107 |
| 2019-07-30 | $6.68 | $6.84 | $6.68 | $6.81 | $6.60 | 2,838,512 |
| 2019-07-29 | $6.67 | $6.72 | $6.58 | $6.67 | $6.46 | 3,114,498 |
| 2019-07-26 | $6.67 | $6.75 | $6.61 | $6.63 | $6.43 | 2,084,315 |
| 2019-07-25 | $6.74 | $6.77 | $6.62 | $6.64 | $6.44 | 2,482,889 |
| 2019-07-24 | $6.70 | $6.81 | $6.64 | $6.76 | $6.55 | 2,154,124 |
| 2019-07-23 | $6.71 | $6.72 | $6.53 | $6.65 | $6.45 | 2,860,979 |
| 2019-07-22 | $6.80 | $6.86 | $6.70 | $6.71 | $6.50 | 1,911,218 |
| 2019-07-19 | $6.55 | $6.75 | $6.53 | $6.75 | $6.54 | 2,850,311 |
| 2019-07-18 | $6.51 | $6.71 | $6.40 | $6.65 | $6.45 | 4,557,124 |
| 2019-07-17 | $6.29 | $6.54 | $6.24 | $6.54 | $6.34 | 2,739,618 |
| 2019-07-16 | $6.19 | $6.27 | $6.16 | $6.24 | $6.05 | 1,853,486 |
| 2019-07-15 | $6.21 | $6.26 | $6.17 | $6.22 | $6.03 | 1,623,100 |
| 2019-07-12 | $6.25 | $6.29 | $6.17 | $6.21 | $6.02 | 1,269,556 |
| 2019-07-11 | $6.29 | $6.33 | $6.14 | $6.24 | $6.05 | 2,604,811 |
| 2019-07-10 | $6.15 | $6.29 | $6.10 | $6.29 | $6.10 | 2,058,582 |
| 2019-07-09 | $6.01 | $6.13 | $5.96 | $6.05 | $5.86 | 1,488,013 |
| 2019-07-08 | $6.01 | $6.07 | $5.95 | $6.02 | $5.83 | 1,440,778 |
| 2019-07-05 | $5.92 | $6.05 | $5.83 | $5.99 | $5.81 | 2,300,446 |
| 2019-07-03 | $6.02 | $6.09 | $5.87 | $6.08 | $5.89 | 1,547,130 |
| 2019-07-02 | $5.90 | $6.08 | $5.85 | $6.00 | $5.82 | 2,743,077 |
| 2019-07-01 | $5.88 | $5.92 | $5.79 | $5.84 | $5.66 | 3,123,527 |
| 2019-06-28 | $6.05 | $6.05 | $5.90 | $6.05 | $5.86 | 3,428,971 |
| 2019-06-27 | $6.07 | $6.07 | $5.94 | $6.02 | $5.83 | 2,852,391 |
| 2019-06-26 | $5.98 | $6.18 | $5.93 | $6.08 | $5.89 | 2,774,383 |
| 2019-06-25 | $6.24 | $6.27 | $5.97 | $6.16 | $5.97 | 4,730,613 |
| 2019-06-24 | $6.08 | $6.24 | $5.99 | $6.20 | $6.01 | 3,924,480 |
| 2019-06-21 | $6.01 | $6.11 | $5.86 | $6.01 | $5.83 | 5,841,480 |
| 2019-06-20 | $5.84 | $6.04 | $5.74 | $6.01 | $5.83 | 4,258,289 |
| 2019-06-19 | $5.40 | $5.69 | $5.38 | $5.62 | $5.45 | 3,113,470 |
| 2019-06-18 | $5.61 | $5.74 | $5.42 | $5.46 | $5.29 | 3,387,489 |
| 2019-06-17 | $5.45 | $5.56 | $5.39 | $5.54 | $5.37 | 2,470,522 |
| 2019-06-14 | $5.43 | $5.58 | $5.35 | $5.41 | $5.24 | 3,933,220 |
| 2019-06-13 | $5.15 | $5.36 | $5.15 | $5.36 | $5.20 | 2,798,752 |
| 2019-06-12 | $5.31 | $5.37 | $5.16 | $5.16 | $4.99 | 1,933,558 |
| 2019-06-11 | $5.27 | $5.33 | $5.12 | $5.25 | $5.08 | 2,376,874 |
| 2019-06-10 | $5.06 | $5.29 | $4.97 | $5.26 | $5.09 | 2,738,265 |
| 2019-06-07 | $5.33 | $5.36 | $5.19 | $5.19 | $5.02 | 1,900,018 |
| 2019-06-06 | $5.21 | $5.36 | $5.21 | $5.29 | $5.12 | 2,461,688 |
| 2019-06-05 | $5.29 | $5.35 | $5.11 | $5.19 | $5.02 | 2,022,361 |
| 2019-06-04 | $5.13 | $5.27 | $5.06 | $5.19 | $5.02 | 4,013,371 |
| 2019-06-03 | $4.99 | $5.22 | $4.90 | $5.21 | $5.04 | 3,556,283 |
| 2019-05-31 | $4.68 | $4.92 | $4.67 | $4.87 | $4.71 | 2,013,160 |
| 2019-05-30 | $4.45 | $4.65 | $4.40 | $4.63 | $4.48 | 1,127,281 |
| 2019-05-29 | $4.47 | $4.51 | $4.42 | $4.44 | $4.30 | 882,012 |
| 2019-05-28 | $4.43 | $4.51 | $4.41 | $4.46 | $4.31 | 1,448,149 |
| 2019-05-24 | $4.44 | $4.56 | $4.44 | $4.53 | $4.38 | 1,068,622 |
| 2019-05-23 | $4.50 | $4.62 | $4.44 | $4.44 | $4.30 | 1,272,870 |
| 2019-05-22 | $4.55 | $4.61 | $4.42 | $4.46 | $4.31 | 1,344,015 |
| 2019-05-21 | $4.59 | $4.64 | $4.51 | $4.55 | $4.40 | 1,222,035 |
| 2019-05-20 | $4.59 | $4.70 | $4.58 | $4.61 | $4.46 | 1,138,203 |
| 2019-05-17 | $4.55 | $4.60 | $4.48 | $4.58 | $4.43 | 1,730,332 |
| 2019-05-16 | $4.65 | $4.66 | $4.49 | $4.57 | $4.42 | 1,760,847 |
| 2019-05-15 | $4.73 | $4.79 | $4.64 | $4.68 | $4.53 | 1,257,656 |
| 2019-05-14 | $4.72 | $4.72 | $4.62 | $4.71 | $4.56 | 1,794,958 |
| 2019-05-13 | $4.58 | $4.86 | $4.54 | $4.75 | $4.60 | 3,061,334 |
| 2019-05-10 | $4.58 | $4.59 | $4.43 | $4.44 | $4.30 | 2,921,955 |
| 2019-05-09 | $4.49 | $4.69 | $4.48 | $4.58 | $4.43 | 2,517,881 |
| 2019-05-08 | $4.63 | $4.64 | $4.45 | $4.46 | $4.31 | 1,548,935 |
| 2019-05-07 | $4.44 | $4.58 | $4.41 | $4.57 | $4.42 | 3,331,496 |
| 2019-05-06 | $4.32 | $4.49 | $4.32 | $4.44 | $4.30 | 1,471,844 |
| 2019-05-03 | $4.34 | $4.42 | $4.32 | $4.34 | $4.20 | 1,842,588 |
| 2019-05-02 | $4.36 | $4.44 | $4.17 | $4.32 | $4.18 | 4,455,485 |
| 2019-05-01 | $4.61 | $4.71 | $4.51 | $4.55 | $4.40 | 1,849,169 |
| 2019-04-30 | $4.61 | $4.69 | $4.58 | $4.65 | $4.50 | 1,295,223 |
| 2019-04-29 | $4.71 | $4.75 | $4.61 | $4.62 | $4.47 | 1,526,880 |
| 2019-04-26 | $4.66 | $4.81 | $4.66 | $4.78 | $4.62 | 1,141,670 |
| 2019-04-25 | $4.66 | $4.76 | $4.56 | $4.59 | $4.44 | 1,805,597 |
| 2019-04-24 | $4.56 | $4.77 | $4.53 | $4.65 | $4.50 | 1,688,300 |
| 2019-04-23 | $4.59 | $4.64 | $4.52 | $4.59 | $4.44 | 1,428,637 |
| 2019-04-22 | $4.71 | $4.76 | $4.61 | $4.62 | $4.47 | 1,681,208 |
| 2019-04-18 | $4.77 | $4.88 | $4.67 | $4.70 | $4.55 | 1,581,884 |
| 2019-04-17 | $4.76 | $4.82 | $4.68 | $4.76 | $4.60 | 3,044,394 |
| 2019-04-16 | $4.85 | $4.88 | $4.72 | $4.72 | $4.57 | 2,796,330 |
| 2019-04-15 | $4.93 | $5.02 | $4.87 | $4.92 | $4.76 | 1,182,365 |
| 2019-04-12 | $5.02 | $5.08 | $4.97 | $4.98 | $4.82 | 1,112,291 |
| 2019-04-11 | $5.07 | $5.07 | $4.96 | $5.00 | $4.84 | 1,446,753 |
| 2019-04-10 | $5.16 | $5.27 | $5.11 | $5.12 | $4.95 | 1,469,650 |
| 2019-04-09 | $5.14 | $5.20 | $5.11 | $5.18 | $5.01 | 1,356,952 |
| 2019-04-08 | $5.10 | $5.15 | $5.04 | $5.11 | $4.94 | 1,252,888 |
| 2019-04-05 | $5.05 | $5.07 | $4.97 | $5.02 | $4.86 | 1,113,470 |
| 2019-04-04 | $4.76 | $5.08 | $4.70 | $5.05 | $4.89 | 2,379,219 |
| 2019-04-03 | $4.95 | $5.00 | $4.82 | $4.84 | $4.68 | 2,338,943 |
| 2019-04-02 | $4.92 | $5.00 | $4.88 | $4.93 | $4.77 | 1,335,181 |
| 2019-04-01 | $5.11 | $5.14 | $4.86 | $4.92 | $4.76 | 2,360,746 |
| 2019-03-29 | $5.20 | $5.23 | $5.08 | $5.08 | $4.91 | 1,571,898 |
| 2019-03-28 | $5.28 | $5.30 | $5.13 | $5.13 | $4.96 | 2,848,425 |
| 2019-03-27 | $5.43 | $5.50 | $5.35 | $5.36 | $5.19 | 2,220,869 |
| 2019-03-26 | $5.30 | $5.47 | $5.24 | $5.44 | $5.26 | 1,791,564 |
| 2019-03-25 | $5.32 | $5.50 | $5.26 | $5.36 | $5.19 | 2,990,365 |
| 2019-03-22 | $5.23 | $5.37 | $5.14 | $5.24 | $5.07 | 1,742,282 |
| 2019-03-21 | $5.19 | $5.27 | $5.04 | $5.25 | $5.08 | 2,559,008 |
| 2019-03-20 | $5.06 | $5.32 | $4.98 | $5.29 | $5.12 | 2,506,310 |
| 2019-03-19 | $5.07 | $5.09 | $5.00 | $5.05 | $4.89 | 2,391,732 |
| 2019-03-18 | $5.09 | $5.09 | $4.93 | $5.02 | $4.86 | 2,113,710 |
| 2019-03-15 | $5.09 | $5.14 | $4.93 | $5.01 | $4.85 | 4,512,656 |
| 2019-03-14 | $5.16 | $5.18 | $5.04 | $5.04 | $4.88 | 1,474,621 |
| 2019-03-13 | $5.30 | $5.37 | $5.24 | $5.33 | $5.15 | 2,354,522 |
| 2019-03-12 | $4.98 | $5.24 | $4.97 | $5.23 | $5.05 | 1,845,100 |
| 2019-03-11 | $5.06 | $5.12 | $4.86 | $4.96 | $4.79 | 1,689,594 |
| 2019-03-08 | $4.86 | $5.08 | $4.86 | $5.06 | $4.89 | 2,528,451 |
| 2019-03-07 | $4.66 | $4.84 | $4.59 | $4.74 | $4.58 | 1,701,289 |
| 2019-03-06 | $4.80 | $4.81 | $4.67 | $4.69 | $4.53 | 1,178,999 |
| 2019-03-05 | $4.81 | $4.85 | $4.77 | $4.81 | $4.64 | 1,328,388 |
| 2019-03-04 | $4.79 | $4.85 | $4.67 | $4.82 | $4.65 | 1,595,629 |
| 2019-03-01 | $4.75 | $5.03 | $4.71 | $4.82 | $4.65 | 2,232,869 |
| 2019-02-28 | $4.80 | $4.86 | $4.75 | $4.84 | $4.67 | 1,353,762 |
| 2019-02-27 | $4.89 | $4.92 | $4.79 | $4.84 | $4.67 | 1,080,906 |
| 2019-02-26 | $4.86 | $5.00 | $4.85 | $4.92 | $4.75 | 1,556,976 |
| 2019-02-25 | $4.95 | $4.99 | $4.84 | $4.87 | $4.70 | 2,704,089 |
| 2019-02-22 | $4.82 | $5.05 | $4.82 | $4.93 | $4.76 | 1,895,992 |
| 2019-02-21 | $4.73 | $4.95 | $4.59 | $4.82 | $4.65 | 3,513,140 |
| 2019-02-20 | $4.91 | $5.02 | $4.81 | $4.88 | $4.71 | 3,994,783 |
| 2019-02-19 | $4.62 | $4.91 | $4.58 | $4.81 | $4.64 | 3,290,228 |
| 2019-02-15 | $4.57 | $4.61 | $4.46 | $4.54 | $4.38 | 1,639,516 |
| 2019-02-14 | $4.42 | $4.57 | $4.37 | $4.54 | $4.38 | 1,394,590 |
| 2019-02-13 | $4.37 | $4.50 | $4.37 | $4.42 | $4.27 | 1,857,701 |
| 2019-02-12 | $4.44 | $4.47 | $4.34 | $4.42 | $4.27 | 1,007,301 |
| 2019-02-11 | $4.34 | $4.47 | $4.31 | $4.39 | $4.24 | 1,479,562 |
| 2019-02-08 | $4.34 | $4.42 | $4.27 | $4.41 | $4.26 | 1,230,171 |
| 2019-02-07 | $4.38 | $4.42 | $4.23 | $4.30 | $4.15 | 1,916,248 |
| 2019-02-06 | $4.42 | $4.59 | $4.38 | $4.40 | $4.25 | 2,913,377 |
| 2019-02-05 | $4.43 | $4.45 | $4.33 | $4.44 | $4.29 | 1,544,539 |
| 2019-02-04 | $4.36 | $4.45 | $4.32 | $4.43 | $4.28 | 1,124,294 |
| 2019-02-01 | $4.50 | $4.50 | $4.34 | $4.44 | $4.29 | 1,566,735 |
| 2019-01-31 | $4.49 | $4.54 | $4.41 | $4.46 | $4.31 | 1,784,710 |
| 2019-01-30 | $4.40 | $4.51 | $4.29 | $4.43 | $4.28 | 2,450,961 |
| 2019-01-29 | $4.32 | $4.42 | $4.23 | $4.40 | $4.25 | 2,459,255 |
| 2019-01-28 | $4.04 | $4.32 | $4.04 | $4.26 | $4.11 | 4,351,781 |
| 2019-01-25 | $3.96 | $4.18 | $3.96 | $4.03 | $3.89 | 2,766,622 |
| 2019-01-24 | $3.83 | $3.95 | $3.83 | $3.87 | $3.74 | 1,337,723 |
| 2019-01-23 | $3.92 | $3.94 | $3.84 | $3.88 | $3.75 | 1,321,399 |
| 2019-01-22 | $3.82 | $4.01 | $3.74 | $3.96 | $3.82 | 3,666,260 |
| 2019-01-18 | $4.02 | $4.02 | $3.79 | $3.83 | $3.70 | 2,568,748 |
| 2019-01-17 | $4.10 | $4.17 | $4.05 | $4.06 | $3.92 | 2,216,743 |
| 2019-01-16 | $3.92 | $4.12 | $3.89 | $4.10 | $3.96 | 3,541,219 |
| 2019-01-15 | $3.81 | $4.00 | $3.80 | $3.92 | $3.78 | 3,425,500 |
| 2019-01-14 | $3.82 | $3.87 | $3.71 | $3.81 | $3.68 | 2,303,665 |
| 2019-01-11 | $3.81 | $3.88 | $3.78 | $3.84 | $3.71 | 3,194,827 |
| 2019-01-10 | $3.87 | $3.92 | $3.74 | $3.81 | $3.68 | 2,658,913 |
| 2019-01-09 | $3.85 | $3.91 | $3.79 | $3.89 | $3.76 | 1,957,271 |
| 2019-01-08 | $3.75 | $3.85 | $3.68 | $3.82 | $3.69 | 1,705,342 |
| 2019-01-07 | $3.86 | $4.00 | $3.75 | $3.79 | $3.66 | 2,894,374 |
| 2019-01-04 | $3.82 | $3.84 | $3.69 | $3.79 | $3.66 | 2,665,353 |
| 2019-01-03 | $3.81 | $3.88 | $3.74 | $3.85 | $3.72 | 1,803,911 |
| 2019-01-02 | $3.57 | $3.83 | $3.57 | $3.77 | $3.64 | 2,108,776 |
| 2018-12-31 | $3.60 | $3.65 | $3.51 | $3.60 | $3.48 | 2,382,675 |
| 2018-12-28 | $3.64 | $3.70 | $3.55 | $3.61 | $3.49 | 1,928,970 |
| 2018-12-27 | $3.66 | $3.78 | $3.60 | $3.63 | $3.50 | 3,150,136 |
| 2018-12-26 | $3.76 | $3.78 | $3.50 | $3.59 | $3.47 | 2,435,872 |
| 2018-12-24 | $3.61 | $3.74 | $3.59 | $3.70 | $3.57 | 2,386,866 |
| 2018-12-21 | $3.50 | $3.60 | $3.40 | $3.53 | $3.41 | 16,970,634 |
| 2018-12-20 | $3.37 | $3.54 | $3.37 | $3.50 | $3.38 | 5,767,042 |
| 2018-12-19 | $3.49 | $3.63 | $3.28 | $3.28 | $3.17 | 6,304,852 |
| 2018-12-18 | $3.25 | $3.49 | $3.20 | $3.44 | $3.32 | 4,234,449 |
| 2018-12-17 | $3.01 | $3.31 | $3.00 | $3.19 | $3.08 | 5,954,554 |
| 2018-12-14 | $3.09 | $3.12 | $2.90 | $2.97 | $2.87 | 8,029,538 |
| 2018-12-13 | $3.40 | $3.40 | $3.09 | $3.18 | $3.07 | 7,406,066 |
| 2018-12-12 | $3.47 | $3.53 | $3.41 | $3.41 | $3.29 | 2,628,870 |
| 2018-12-11 | $3.68 | $3.71 | $3.48 | $3.50 | $3.38 | 2,410,157 |
| 2018-12-10 | $3.57 | $3.68 | $3.56 | $3.65 | $3.52 | 2,205,746 |
| 2018-12-07 | $3.39 | $3.65 | $3.39 | $3.60 | $3.48 | 2,492,944 |
| 2018-12-06 | $3.34 | $3.43 | $3.30 | $3.37 | $3.25 | 2,416,646 |
| 2018-12-04 | $3.40 | $3.45 | $3.32 | $3.36 | $3.24 | 1,664,165 |
| 2018-12-03 | $3.32 | $3.39 | $3.28 | $3.35 | $3.23 | 1,563,645 |
| 2018-11-30 | $3.20 | $3.24 | $3.10 | $3.22 | $3.11 | 1,432,021 |
| 2018-11-29 | $3.24 | $3.30 | $3.17 | $3.19 | $3.08 | 1,480,591 |
| 2018-11-28 | $3.19 | $3.35 | $3.18 | $3.23 | $3.12 | 2,379,368 |
| 2018-11-27 | $3.26 | $3.29 | $3.18 | $3.19 | $3.08 | 1,364,095 |
| 2018-11-26 | $3.35 | $3.38 | $3.26 | $3.28 | $3.17 | 1,719,824 |
| 2018-11-23 | $3.52 | $3.53 | $3.28 | $3.33 | $3.22 | 1,360,306 |
| 2018-11-21 | $3.55 | $3.62 | $3.54 | $3.58 | $3.46 | 1,490,519 |
| 2018-11-20 | $3.59 | $3.60 | $3.43 | $3.53 | $3.41 | 2,503,655 |
| 2018-11-19 | $3.64 | $3.68 | $3.57 | $3.59 | $3.47 | 1,442,657 |
| 2018-11-16 | $3.63 | $3.73 | $3.60 | $3.65 | $3.52 | 1,515,436 |
| 2018-11-15 | $3.55 | $3.63 | $3.51 | $3.57 | $3.45 | 1,224,858 |
| 2018-11-14 | $3.38 | $3.59 | $3.36 | $3.52 | $3.40 | 1,525,527 |
| 2018-11-13 | $3.49 | $3.53 | $3.32 | $3.40 | $3.28 | 2,794,477 |
| 2018-11-12 | $3.59 | $3.63 | $3.45 | $3.49 | $3.37 | 1,560,380 |
| 2018-11-09 | $3.73 | $3.75 | $3.58 | $3.59 | $3.47 | 1,954,409 |
| 2018-11-08 | $3.84 | $3.89 | $3.78 | $3.79 | $3.66 | 1,535,165 |
| 2018-11-07 | $3.90 | $3.93 | $3.85 | $3.88 | $3.75 | 1,471,734 |
| 2018-11-06 | $3.97 | $4.01 | $3.79 | $3.89 | $3.76 | 1,581,304 |
| 2018-11-05 | $3.93 | $4.00 | $3.85 | $3.97 | $3.83 | 1,627,740 |
| 2018-11-02 | $4.06 | $4.15 | $3.74 | $3.87 | $3.74 | 2,935,325 |
| 2018-11-01 | $4.13 | $4.24 | $4.08 | $4.22 | $4.07 | 2,416,724 |
| 2018-10-31 | $4.12 | $4.12 | $3.97 | $3.99 | $3.85 | 2,866,974 |
| 2018-10-30 | $4.13 | $4.23 | $4.07 | $4.15 | $4.01 | 1,994,123 |
| 2018-10-29 | $4.35 | $4.41 | $4.15 | $4.16 | $4.02 | 1,969,578 |
| 2018-10-26 | $4.39 | $4.54 | $4.34 | $4.35 | $4.20 | 1,549,840 |
| 2018-10-25 | $4.70 | $4.73 | $4.35 | $4.36 | $4.21 | 2,367,953 |
| 2018-10-24 | $4.72 | $4.77 | $4.65 | $4.68 | $4.52 | 1,125,201 |
| 2018-10-23 | $4.63 | $4.81 | $4.63 | $4.73 | $4.57 | 2,140,837 |
| 2018-10-22 | $4.59 | $4.59 | $4.46 | $4.46 | $4.31 | 1,366,205 |
| 2018-10-19 | $4.63 | $4.69 | $4.61 | $4.61 | $4.45 | 1,369,631 |
| 2018-10-18 | $4.81 | $4.84 | $4.54 | $4.56 | $4.40 | 3,345,812 |
| 2018-10-17 | $4.89 | $5.00 | $4.81 | $4.86 | $4.69 | 1,579,656 |
| 2018-10-16 | $4.93 | $4.98 | $4.81 | $4.88 | $4.71 | 2,061,576 |
| 2018-10-15 | $4.96 | $5.07 | $4.87 | $4.92 | $4.75 | 1,574,696 |
| 2018-10-12 | $4.95 | $4.99 | $4.77 | $4.89 | $4.72 | 2,216,590 |
| 2018-10-11 | $4.71 | $5.07 | $4.56 | $5.04 | $4.86 | 3,046,481 |
| 2018-10-10 | $4.55 | $4.65 | $4.44 | $4.61 | $4.44 | 1,278,422 |
| 2018-10-09 | $4.66 | $4.70 | $4.52 | $4.53 | $4.36 | 1,305,379 |
| 2018-10-08 | $4.49 | $4.74 | $4.46 | $4.72 | $4.55 | 1,605,100 |
| 2018-10-05 | $4.66 | $4.73 | $4.59 | $4.62 | $4.45 | 1,500,098 |
| 2018-10-04 | $4.69 | $4.82 | $4.64 | $4.66 | $4.49 | 1,205,152 |
| 2018-10-03 | $4.78 | $4.78 | $4.59 | $4.67 | $4.50 | 883,946 |
| 2018-10-02 | $4.68 | $4.87 | $4.64 | $4.74 | $4.57 | 2,112,014 |
| 2018-10-01 | $4.60 | $4.64 | $4.54 | $4.60 | $4.43 | 1,049,048 |
| 2018-09-28 | $4.50 | $4.66 | $4.50 | $4.61 | $4.44 | 1,381,012 |
| 2018-09-27 | $4.51 | $4.53 | $4.40 | $4.48 | $4.32 | 1,565,248 |
| 2018-09-26 | $4.66 | $4.66 | $4.50 | $4.55 | $4.38 | 1,692,917 |
| 2018-09-25 | $4.75 | $4.80 | $4.65 | $4.68 | $4.51 | 1,403,647 |
| 2018-09-24 | $4.66 | $4.80 | $4.62 | $4.68 | $4.51 | 1,949,742 |
| 2018-09-21 | $4.59 | $4.67 | $4.50 | $4.64 | $4.47 | 4,956,066 |
| 2018-09-20 | $4.70 | $4.71 | $4.59 | $4.67 | $4.50 | 1,509,110 |
| 2018-09-19 | $4.49 | $4.66 | $4.49 | $4.62 | $4.45 | 1,474,111 |
| 2018-09-18 | $4.49 | $4.55 | $4.39 | $4.45 | $4.29 | 1,430,379 |
| 2018-09-17 | $4.57 | $4.61 | $4.40 | $4.48 | $4.32 | 4,463,649 |
| 2018-09-14 | $4.48 | $4.54 | $4.41 | $4.50 | $4.34 | 1,426,985 |
| 2018-09-13 | $4.60 | $4.74 | $4.43 | $4.48 | $4.32 | 1,279,774 |
| 2018-09-12 | $4.23 | $4.60 | $4.15 | $4.54 | $4.37 | 2,074,368 |
| 2018-09-11 | $4.14 | $4.23 | $4.06 | $4.20 | $4.05 | 1,137,093 |
| 2018-09-10 | $4.29 | $4.34 | $4.16 | $4.16 | $4.01 | 1,418,037 |
| 2018-09-07 | $4.26 | $4.38 | $4.20 | $4.32 | $4.16 | 1,216,954 |
| 2018-09-06 | $4.23 | $4.36 | $4.21 | $4.29 | $4.13 | 1,921,298 |
| 2018-09-05 | $4.25 | $4.29 | $4.10 | $4.15 | $4.00 | 1,464,977 |
| 2018-09-04 | $4.30 | $4.34 | $4.10 | $4.23 | $4.08 | 1,849,571 |
| 2018-08-31 | $4.42 | $4.49 | $4.35 | $4.39 | $4.23 | 903,719 |
| 2018-08-30 | $4.52 | $4.55 | $4.36 | $4.39 | $4.23 | 1,179,372 |
| 2018-08-29 | $4.58 | $4.64 | $4.50 | $4.56 | $4.39 | 904,685 |
| 2018-08-28 | $4.76 | $4.78 | $4.51 | $4.54 | $4.37 | 959,830 |
| 2018-08-27 | $4.56 | $4.73 | $4.56 | $4.72 | $4.55 | 1,223,514 |
| 2018-08-24 | $4.32 | $4.63 | $4.32 | $4.53 | $4.36 | 1,361,005 |
| 2018-08-23 | $4.48 | $4.49 | $4.21 | $4.25 | $4.10 | 1,566,621 |
| 2018-08-22 | $4.50 | $4.52 | $4.45 | $4.51 | $4.35 | 1,646,468 |
| 2018-08-21 | $4.44 | $4.51 | $4.41 | $4.48 | $4.32 | 1,028,007 |
| 2018-08-20 | $4.42 | $4.50 | $4.34 | $4.44 | $4.28 | 1,260,474 |
| 2018-08-17 | $4.31 | $4.46 | $4.28 | $4.38 | $4.22 | 2,345,259 |
| 2018-08-16 | $4.50 | $4.65 | $4.28 | $4.28 | $4.12 | 1,870,620 |
| 2018-08-15 | $4.56 | $4.58 | $4.38 | $4.45 | $4.29 | 2,777,473 |
| 2018-08-14 | $4.66 | $4.70 | $4.59 | $4.63 | $4.46 | 1,307,468 |
| 2018-08-13 | $4.79 | $4.81 | $4.64 | $4.66 | $4.49 | 2,284,732 |
| 2018-08-10 | $4.80 | $4.94 | $4.77 | $4.80 | $4.63 | 1,404,911 |
| 2018-08-09 | $4.96 | $4.97 | $4.82 | $4.83 | $4.65 | 1,119,556 |
| 2018-08-08 | $4.95 | $4.98 | $4.87 | $4.91 | $4.73 | 1,238,727 |
| 2018-08-07 | $5.26 | $5.34 | $4.91 | $4.94 | $4.76 | 2,919,057 |
| 2018-08-06 | $5.19 | $5.28 | $5.16 | $5.23 | $5.04 | 811,954 |
| 2018-08-03 | $5.40 | $5.49 | $5.22 | $5.23 | $5.04 | 1,755,041 |
| 2018-08-02 | $5.40 | $5.58 | $5.40 | $5.45 | $5.25 | 1,177,943 |
| 2018-08-01 | $5.43 | $5.53 | $5.40 | $5.44 | $5.24 | 1,515,904 |
| 2018-07-31 | $5.42 | $5.52 | $5.40 | $5.43 | $5.23 | 1,331,740 |
| 2018-07-30 | $5.56 | $5.60 | $5.44 | $5.49 | $5.29 | 1,124,641 |
| 2018-07-27 | $5.58 | $5.70 | $5.55 | $5.57 | $5.37 | 1,668,244 |
| 2018-07-26 | $5.63 | $5.78 | $5.56 | $5.57 | $5.37 | 2,150,876 |
| 2018-07-25 | $5.42 | $5.79 | $5.41 | $5.67 | $5.46 | 3,589,147 |
| 2018-07-24 | $5.34 | $5.43 | $5.32 | $5.37 | $5.17 | 1,484,938 |
| 2018-07-23 | $5.47 | $5.47 | $5.30 | $5.32 | $5.13 | 1,512,633 |
| 2018-07-20 | $5.57 | $5.60 | $5.46 | $5.48 | $5.28 | 925,492 |
| 2018-07-19 | $5.35 | $5.61 | $5.32 | $5.47 | $5.27 | 2,092,130 |
| 2018-07-18 | $5.58 | $5.60 | $5.45 | $5.45 | $5.25 | 1,682,479 |
| 2018-07-17 | $5.52 | $5.67 | $5.51 | $5.62 | $5.42 | 1,300,370 |
| 2018-07-16 | $5.56 | $5.65 | $5.55 | $5.58 | $5.38 | 766,872 |
| 2018-07-13 | $5.58 | $5.65 | $5.55 | $5.59 | $5.39 | 929,189 |
| 2018-07-12 | $5.58 | $5.66 | $5.54 | $5.63 | $5.42 | 773,904 |
| 2018-07-11 | $5.65 | $5.73 | $5.52 | $5.54 | $5.34 | 1,758,377 |
| 2018-07-10 | $5.71 | $5.76 | $5.63 | $5.72 | $5.51 | 1,035,199 |
| 2018-07-09 | $5.89 | $5.92 | $5.72 | $5.73 | $5.52 | 2,094,280 |
| 2018-07-06 | $5.85 | $5.90 | $5.82 | $5.85 | $5.64 | 1,716,042 |
| 2018-07-05 | $5.92 | $5.92 | $5.78 | $5.88 | $5.67 | 2,211,673 |
| 2018-07-03 | $5.75 | $5.86 | $5.69 | $5.79 | $5.58 | 1,558,106 |
| 2018-07-02 | $5.61 | $5.75 | $5.61 | $5.67 | $5.46 | 856,576 |
| 2018-06-29 | $5.62 | $5.74 | $5.61 | $5.69 | $5.48 | 962,835 |
| 2018-06-28 | $5.58 | $5.68 | $5.58 | $5.58 | $5.38 | 1,151,367 |
| 2018-06-27 | $5.58 | $5.62 | $5.55 | $5.57 | $5.37 | 971,680 |
| 2018-06-26 | $5.52 | $5.69 | $5.52 | $5.63 | $5.42 | 786,379 |
| 2018-06-25 | $5.68 | $5.73 | $5.57 | $5.58 | $5.38 | 1,085,241 |
| 2018-06-22 | $5.63 | $5.70 | $5.60 | $5.69 | $5.48 | 813,157 |
| 2018-06-21 | $5.59 | $5.68 | $5.58 | $5.60 | $5.40 | 1,484,033 |
| 2018-06-20 | $5.71 | $5.73 | $5.61 | $5.62 | $5.42 | 1,282,796 |
| 2018-06-19 | $5.72 | $5.78 | $5.68 | $5.69 | $5.48 | 1,204,888 |
| 2018-06-18 | $5.79 | $5.87 | $5.75 | $5.80 | $5.59 | 878,633 |
| 2018-06-15 | $5.86 | $5.92 | $5.78 | $5.80 | $5.59 | 5,301,005 |
| 2018-06-14 | $6.03 | $6.13 | $5.91 | $5.93 | $5.71 | 1,931,669 |
| 2018-06-13 | $5.91 | $6.03 | $5.85 | $5.97 | $5.75 | 2,062,143 |
| 2018-06-12 | $5.92 | $5.97 | $5.88 | $5.92 | $5.70 | 1,889,265 |
| 2018-06-11 | $5.95 | $5.99 | $5.86 | $5.96 | $5.74 | 1,668,962 |
| 2018-06-08 | $5.90 | $5.98 | $5.87 | $5.97 | $5.75 | 1,528,571 |
| 2018-06-07 | $5.94 | $6.00 | $5.84 | $5.90 | $5.68 | 2,761,911 |
| 2018-06-06 | $5.64 | $5.83 | $5.64 | $5.80 | $5.59 | 2,870,679 |
| 2018-06-05 | $5.48 | $5.65 | $5.45 | $5.59 | $5.39 | 1,490,844 |
| 2018-06-04 | $5.60 | $5.60 | $5.43 | $5.47 | $5.27 | 1,325,716 |
| 2018-06-01 | $5.50 | $5.61 | $5.42 | $5.54 | $5.34 | 1,559,716 |
| 2018-05-31 | $5.47 | $5.58 | $5.40 | $5.54 | $5.34 | 1,725,951 |
| 2018-05-30 | $5.40 | $5.53 | $5.38 | $5.47 | $5.27 | 1,178,556 |
| 2018-05-29 | $5.31 | $5.48 | $5.28 | $5.38 | $5.18 | 1,354,545 |
| 2018-05-25 | $5.48 | $5.60 | $5.42 | $5.45 | $5.25 | 1,791,511 |
| 2018-05-24 | $5.35 | $5.51 | $5.30 | $5.49 | $5.29 | 2,605,347 |
| 2018-05-23 | $5.01 | $5.25 | $4.99 | $5.25 | $5.06 | 2,116,745 |
| 2018-05-22 | $5.22 | $5.28 | $5.00 | $5.01 | $4.83 | 2,280,184 |
| 2018-05-21 | $5.11 | $5.22 | $5.10 | $5.21 | $5.02 | 930,019 |
| 2018-05-18 | $5.14 | $5.17 | $5.08 | $5.11 | $4.92 | 2,392,104 |
| 2018-05-17 | $5.05 | $5.17 | $5.03 | $5.15 | $4.96 | 1,227,745 |
| 2018-05-16 | $5.07 | $5.11 | $4.99 | $5.03 | $4.85 | 2,392,468 |
| 2018-05-15 | $5.12 | $5.14 | $5.00 | $5.07 | $4.89 | 1,818,501 |
| 2018-05-14 | $5.30 | $5.33 | $5.21 | $5.23 | $5.04 | 1,517,714 |
| 2018-05-11 | $5.36 | $5.38 | $5.18 | $5.30 | $5.11 | 1,995,603 |
| 2018-05-10 | $5.26 | $5.37 | $5.17 | $5.34 | $5.15 | 2,293,862 |
| 2018-05-09 | $5.28 | $5.30 | $5.20 | $5.22 | $5.03 | 1,812,369 |
| 2018-05-08 | $5.30 | $5.31 | $5.18 | $5.25 | $5.06 | 1,474,839 |
| 2018-05-07 | $5.39 | $5.43 | $5.30 | $5.31 | $5.12 | 960,160 |
| 2018-05-04 | $5.42 | $5.45 | $5.36 | $5.37 | $5.17 | 839,801 |
| 2018-05-03 | $5.63 | $5.63 | $5.43 | $5.46 | $5.26 | 963,841 |
| 2018-05-02 | $5.41 | $5.65 | $5.27 | $5.52 | $5.32 | 2,694,625 |
| 2018-05-01 | $5.36 | $5.38 | $5.15 | $5.28 | $5.09 | 1,595,391 |
| 2018-04-30 | $5.39 | $5.48 | $5.38 | $5.40 | $5.20 | 1,080,522 |
| 2018-04-27 | $5.39 | $5.52 | $5.38 | $5.47 | $5.27 | 1,052,580 |
| 2018-04-26 | $5.36 | $5.44 | $5.34 | $5.39 | $5.19 | 1,049,733 |
| 2018-04-25 | $5.35 | $5.51 | $5.35 | $5.40 | $5.20 | 724,606 |
| 2018-04-24 | $5.42 | $5.46 | $5.39 | $5.44 | $5.24 | 1,125,423 |
| 2018-04-23 | $5.44 | $5.45 | $5.36 | $5.38 | $5.18 | 1,304,312 |
| 2018-04-20 | $5.52 | $5.53 | $5.46 | $5.51 | $5.31 | 897,329 |
| 2018-04-19 | $5.73 | $5.74 | $5.51 | $5.55 | $5.35 | 1,664,701 |
| 2018-04-18 | $5.74 | $5.79 | $5.65 | $5.71 | $5.50 | 2,308,866 |
| 2018-04-17 | $5.64 | $5.69 | $5.61 | $5.65 | $5.44 | 1,017,242 |
| 2018-04-16 | $5.74 | $5.76 | $5.60 | $5.65 | $5.44 | 1,251,162 |
| 2018-04-13 | $5.59 | $5.73 | $5.55 | $5.72 | $5.51 | 1,600,780 |
| 2018-04-12 | $5.53 | $5.65 | $5.47 | $5.51 | $5.30 | 1,444,739 |
| 2018-04-11 | $5.54 | $5.77 | $5.54 | $5.57 | $5.36 | 3,128,672 |
| 2018-04-10 | $5.44 | $5.56 | $5.39 | $5.48 | $5.27 | 1,458,799 |
| 2018-04-09 | $5.46 | $5.47 | $5.30 | $5.35 | $5.15 | 2,215,085 |
| 2018-04-06 | $5.35 | $5.50 | $5.35 | $5.49 | $5.28 | 1,635,328 |
| 2018-04-05 | $5.20 | $5.39 | $5.18 | $5.33 | $5.13 | 2,619,154 |
| 2018-04-04 | $5.24 | $5.48 | $5.22 | $5.26 | $5.06 | 2,709,810 |
| 2018-04-03 | $5.28 | $5.30 | $5.14 | $5.17 | $4.97 | 2,233,152 |
| 2018-04-02 | $5.24 | $5.41 | $5.20 | $5.30 | $5.10 | 1,587,970 |
| 2018-03-29 | $5.13 | $5.23 | $5.07 | $5.21 | $5.01 | 2,091,377 |
| 2018-03-28 | $5.06 | $5.17 | $5.06 | $5.06 | $4.87 | 3,040,934 |
| 2018-03-27 | $5.16 | $5.20 | $5.06 | $5.10 | $4.91 | 3,926,517 |
| 2018-03-26 | $5.43 | $5.46 | $5.18 | $5.23 | $5.03 | 2,424,939 |
| 2018-03-23 | $5.30 | $5.46 | $5.28 | $5.40 | $5.19 | 2,513,696 |
| 2018-03-22 | $5.12 | $5.22 | $5.09 | $5.14 | $4.94 | 1,593,302 |
| 2018-03-21 | $5.07 | $5.20 | $5.02 | $5.18 | $4.98 | 2,204,963 |
| 2018-03-20 | $5.05 | $5.06 | $4.97 | $4.97 | $4.78 | 2,929,028 |
| 2018-03-19 | $5.17 | $5.20 | $4.97 | $5.07 | $4.88 | 2,251,562 |
| 2018-03-16 | $5.15 | $5.25 | $5.08 | $5.19 | $4.99 | 3,801,721 |
| 2018-03-15 | $5.06 | $5.16 | $4.99 | $5.13 | $4.93 | 3,733,223 |
| 2018-03-14 | $5.08 | $5.16 | $5.05 | $5.11 | $4.92 | 1,115,454 |
| 2018-03-13 | $4.94 | $5.13 | $4.93 | $5.08 | $4.89 | 1,745,266 |
| 2018-03-12 | $4.95 | $4.96 | $4.83 | $4.93 | $4.74 | 2,741,954 |
| 2018-03-09 | $4.97 | $5.09 | $4.96 | $5.00 | $4.81 | 1,408,118 |
| 2018-03-08 | $5.02 | $5.05 | $4.90 | $4.99 | $4.80 | 2,346,981 |
| 2018-03-07 | $5.22 | $5.26 | $5.01 | $5.02 | $4.83 | 2,216,649 |
| 2018-03-06 | $5.35 | $5.40 | $5.23 | $5.24 | $5.04 | 1,882,173 |
| 2018-03-05 | $5.20 | $5.29 | $5.17 | $5.26 | $5.06 | 1,206,486 |
| 2018-03-02 | $5.25 | $5.34 | $5.19 | $5.21 | $5.01 | 1,580,616 |
| 2018-03-01 | $5.03 | $5.29 | $4.95 | $5.21 | $5.01 | 2,583,849 |
| 2018-02-28 | $5.09 | $5.16 | $5.02 | $5.08 | $4.89 | 1,573,091 |
| 2018-02-27 | $5.14 | $5.20 | $5.06 | $5.07 | $4.88 | 2,609,436 |
| 2018-02-26 | $5.13 | $5.24 | $5.12 | $5.21 | $5.01 | 1,380,737 |
| 2018-02-23 | $4.95 | $5.12 | $4.91 | $5.09 | $4.90 | 1,550,937 |
| 2018-02-22 | $5.10 | $5.26 | $4.91 | $4.95 | $4.76 | 4,177,781 |
| 2018-02-21 | $5.44 | $5.55 | $5.33 | $5.35 | $5.15 | 2,109,999 |
| 2018-02-20 | $5.50 | $5.56 | $5.37 | $5.37 | $5.17 | 1,599,222 |
| 2018-02-16 | $5.64 | $5.78 | $5.53 | $5.62 | $5.41 | 2,443,370 |
| 2018-02-15 | $5.68 | $5.73 | $5.56 | $5.69 | $5.47 | 1,924,493 |
| 2018-02-14 | $5.39 | $5.76 | $5.38 | $5.69 | $5.47 | 2,316,096 |
| 2018-02-13 | $5.45 | $5.46 | $5.33 | $5.38 | $5.17 | 930,084 |
| 2018-02-12 | $5.20 | $5.51 | $5.10 | $5.43 | $5.22 | 2,316,445 |
| 2018-02-09 | $5.40 | $5.42 | $5.01 | $5.15 | $4.95 | 3,229,375 |
| 2018-02-08 | $5.41 | $5.48 | $5.32 | $5.37 | $5.17 | 2,367,943 |
| 2018-02-07 | $5.49 | $5.58 | $5.38 | $5.38 | $5.17 | 3,637,721 |
| 2018-02-06 | $5.65 | $5.74 | $5.52 | $5.52 | $5.31 | 2,211,977 |
| 2018-02-05 | $5.72 | $5.84 | $5.61 | $5.68 | $5.46 | 2,683,466 |
| 2018-02-02 | $5.87 | $5.89 | $5.66 | $5.66 | $5.44 | 2,554,884 |
| 2018-02-01 | $5.96 | $6.03 | $5.91 | $5.98 | $5.75 | 1,865,753 |
| 2018-01-31 | $6.05 | $6.06 | $5.86 | $5.98 | $5.75 | 2,199,170 |
| 2018-01-30 | $6.12 | $6.16 | $5.94 | $5.97 | $5.74 | 2,142,987 |
| 2018-01-29 | $6.35 | $6.35 | $6.08 | $6.08 | $5.85 | 2,630,345 |
| 2018-01-26 | $6.34 | $6.44 | $6.30 | $6.38 | $6.14 | 2,333,525 |
| 2018-01-25 | $6.43 | $6.45 | $6.13 | $6.16 | $5.93 | 2,342,669 |
| 2018-01-24 | $6.40 | $6.48 | $6.28 | $6.41 | $6.17 | 2,070,326 |
| 2018-01-23 | $6.05 | $6.28 | $6.03 | $6.26 | $6.02 | 1,560,310 |
| 2018-01-22 | $6.10 | $6.16 | $6.02 | $6.11 | $5.88 | 1,105,464 |
| 2018-01-19 | $6.09 | $6.10 | $6.03 | $6.05 | $5.82 | 1,150,075 |
| 2018-01-18 | $6.19 | $6.19 | $6.02 | $6.05 | $5.82 | 1,917,086 |
| 2018-01-17 | $6.15 | $6.30 | $6.11 | $6.19 | $5.95 | 2,006,393 |
| 2018-01-16 | $6.16 | $6.23 | $6.00 | $6.19 | $5.95 | 2,554,208 |
| 2018-01-12 | $5.99 | $6.15 | $5.95 | $6.12 | $5.89 | 2,528,936 |
| 2018-01-11 | $6.33 | $6.33 | $5.84 | $5.89 | $5.67 | 6,626,956 |
| 2018-01-10 | $6.30 | $6.40 | $6.27 | $6.33 | $6.09 | 1,807,367 |
| 2018-01-09 | $6.50 | $6.54 | $6.26 | $6.26 | $6.02 | 2,532,525 |
| 2018-01-08 | $6.84 | $6.84 | $6.54 | $6.59 | $6.34 | 2,050,235 |
| 2018-01-05 | $6.73 | $6.76 | $6.66 | $6.73 | $6.47 | 1,135,530 |
| 2018-01-04 | $6.74 | $6.77 | $6.64 | $6.76 | $6.50 | 2,266,940 |
| 2018-01-03 | $6.66 | $6.75 | $6.50 | $6.73 | $6.47 | 2,938,324 |
| 2018-01-02 | $6.57 | $6.77 | $6.54 | $6.66 | $6.41 | 2,987,870 |
| 2017-12-29 | $6.55 | $6.61 | $6.46 | $6.51 | $6.26 | 1,023,919 |
| 2017-12-28 | $6.53 | $6.63 | $6.46 | $6.52 | $6.27 | 991,500 |
| 2017-12-27 | $6.65 | $6.65 | $6.45 | $6.50 | $6.25 | 2,755,754 |
| 2017-12-26 | $6.66 | $6.75 | $6.61 | $6.64 | $6.39 | 1,022,563 |
| 2017-12-22 | $6.48 | $6.64 | $6.42 | $6.63 | $6.38 | 1,420,038 |
| 2017-12-21 | $6.34 | $6.48 | $6.29 | $6.46 | $6.21 | 1,239,110 |
| 2017-12-20 | $6.18 | $6.38 | $6.13 | $6.34 | $6.10 | 1,174,491 |
| 2017-12-19 | $6.12 | $6.17 | $6.08 | $6.15 | $5.92 | 1,144,218 |
| 2017-12-18 | $6.12 | $6.21 | $6.07 | $6.15 | $5.92 | 1,737,942 |
| 2017-12-15 | $6.20 | $6.21 | $5.94 | $6.03 | $5.80 | 5,919,430 |
| 2017-12-14 | $6.30 | $6.32 | $6.08 | $6.15 | $5.92 | 2,280,387 |
| 2017-12-13 | $6.14 | $6.46 | $6.14 | $6.36 | $6.12 | 2,331,079 |
| 2017-12-12 | $6.05 | $6.18 | $5.97 | $6.15 | $5.92 | 2,070,362 |
| 2017-12-11 | $6.30 | $6.40 | $6.06 | $6.10 | $5.87 | 2,917,021 |
| 2017-12-08 | $6.22 | $6.35 | $6.13 | $6.30 | $6.06 | 1,667,465 |
| 2017-12-07 | $6.00 | $6.18 | $5.98 | $6.13 | $5.90 | 1,909,732 |
| 2017-12-06 | $6.00 | $6.17 | $5.97 | $6.11 | $5.88 | 2,065,494 |
| 2017-12-05 | $6.08 | $6.19 | $5.93 | $6.08 | $5.85 | 2,555,832 |
| 2017-12-04 | $6.25 | $6.29 | $6.11 | $6.14 | $5.91 | 2,122,221 |
| 2017-12-01 | $6.32 | $6.45 | $6.29 | $6.32 | $6.08 | 1,254,444 |
| 2017-11-30 | $6.26 | $6.36 | $6.20 | $6.33 | $6.09 | 1,866,528 |
| 2017-11-29 | $6.43 | $6.48 | $6.25 | $6.29 | $6.05 | 2,056,430 |
| 2017-11-28 | $6.63 | $6.64 | $6.50 | $6.51 | $6.26 | 1,269,255 |
| 2017-11-27 | $6.77 | $6.84 | $6.61 | $6.63 | $6.38 | 1,223,395 |
| 2017-11-24 | $6.95 | $6.97 | $6.63 | $6.65 | $6.40 | 1,151,193 |
| 2017-11-22 | $6.82 | $7.04 | $6.82 | $6.96 | $6.69 | 3,286,269 |
| 2017-11-21 | $6.43 | $6.92 | $6.43 | $6.78 | $6.52 | 2,909,741 |
| 2017-11-20 | $6.35 | $6.42 | $6.33 | $6.39 | $6.15 | 2,116,547 |
| 2017-11-17 | $6.21 | $6.50 | $6.19 | $6.39 | $6.15 | 3,087,254 |
| 2017-11-16 | $6.21 | $6.22 | $6.10 | $6.18 | $5.94 | 1,911,825 |
| 2017-11-15 | $6.24 | $6.25 | $6.15 | $6.18 | $5.94 | 2,125,047 |
| 2017-11-14 | $6.17 | $6.29 | $6.17 | $6.20 | $5.96 | 1,454,828 |
| 2017-11-13 | $6.27 | $6.30 | $6.17 | $6.21 | $5.97 | 1,091,112 |
| 2017-11-10 | $6.31 | $6.36 | $6.23 | $6.26 | $6.02 | 1,018,933 |
| 2017-11-09 | $6.36 | $6.39 | $6.28 | $6.32 | $6.08 | 1,263,837 |
| 2017-11-08 | $6.30 | $6.40 | $6.24 | $6.31 | $6.07 | 1,427,695 |
| 2017-11-07 | $6.33 | $6.39 | $6.14 | $6.23 | $5.99 | 1,691,051 |
| 2017-11-06 | $6.37 | $6.45 | $6.28 | $6.39 | $6.15 | 1,828,362 |
| 2017-11-03 | $6.46 | $6.47 | $6.29 | $6.37 | $6.13 | 1,395,079 |
| 2017-11-02 | $6.32 | $6.58 | $6.28 | $6.42 | $6.18 | 2,289,607 |
| 2017-11-01 | $6.44 | $6.44 | $6.24 | $6.25 | $6.01 | 2,035,028 |
| 2017-10-31 | $6.48 | $6.48 | $6.24 | $6.32 | $6.08 | 1,536,515 |
| 2017-10-30 | $6.29 | $6.54 | $6.28 | $6.49 | $6.24 | 1,878,275 |
| 2017-10-27 | $6.20 | $6.35 | $6.20 | $6.31 | $6.07 | 1,423,658 |
| 2017-10-26 | $6.50 | $6.51 | $6.21 | $6.24 | $6.00 | 2,446,211 |
| 2017-10-25 | $6.68 | $6.72 | $6.48 | $6.50 | $6.25 | 2,162,962 |
| 2017-10-24 | $6.92 | $6.92 | $6.67 | $6.69 | $6.43 | 1,746,542 |
| 2017-10-23 | $7.05 | $7.09 | $6.90 | $6.94 | $6.68 | 1,185,938 |
| 2017-10-20 | $7.14 | $7.14 | $7.07 | $7.11 | $6.84 | 1,024,554 |
| 2017-10-19 | $7.17 | $7.23 | $7.11 | $7.17 | $6.90 | 1,522,045 |
| 2017-10-18 | $7.07 | $7.17 | $7.05 | $7.14 | $6.87 | 2,953,322 |
| 2017-10-17 | $6.92 | $7.15 | $6.89 | $7.12 | $6.85 | 1,569,253 |
| 2017-10-16 | $7.07 | $7.12 | $6.94 | $7.00 | $6.73 | 3,353,996 |
| 2017-10-13 | $7.23 | $7.25 | $7.06 | $7.10 | $6.83 | 1,236,538 |
| 2017-10-12 | $7.13 | $7.27 | $7.11 | $7.20 | $6.92 | 1,639,612 |
| 2017-10-11 | $7.10 | $7.17 | $6.93 | $7.17 | $6.89 | 1,453,331 |
| 2017-10-10 | $7.23 | $7.30 | $7.06 | $7.08 | $6.80 | 2,300,288 |
| 2017-10-09 | $7.08 | $7.28 | $7.07 | $7.25 | $6.96 | 1,445,202 |
| 2017-10-06 | $6.82 | $7.10 | $6.78 | $7.07 | $6.79 | 1,839,119 |
| 2017-10-05 | $6.81 | $6.93 | $6.79 | $6.86 | $6.59 | 2,438,076 |
| 2017-10-04 | $6.87 | $6.89 | $6.79 | $6.84 | $6.57 | 1,357,760 |
| 2017-10-03 | $6.67 | $6.89 | $6.66 | $6.84 | $6.57 | 1,527,812 |
| 2017-10-02 | $6.72 | $6.77 | $6.64 | $6.67 | $6.41 | 4,487,765 |
| 2017-09-29 | $6.82 | $6.85 | $6.71 | $6.76 | $6.49 | 2,264,015 |
| 2017-09-28 | $6.80 | $6.88 | $6.77 | $6.82 | $6.55 | 730,607 |
| 2017-09-27 | $6.91 | $6.95 | $6.74 | $6.78 | $6.51 | 1,872,777 |
| 2017-09-26 | $7.09 | $7.21 | $6.97 | $6.99 | $6.71 | 1,009,143 |
| 2017-09-25 | $6.90 | $7.21 | $6.87 | $7.17 | $6.89 | 1,441,102 |
| 2017-09-22 | $6.98 | $7.03 | $6.91 | $6.96 | $6.69 | 1,428,026 |
| 2017-09-21 | $6.99 | $7.16 | $6.93 | $6.94 | $6.67 | 1,615,258 |
| 2017-09-20 | $7.16 | $7.32 | $7.00 | $7.06 | $6.78 | 1,770,707 |
| 2017-09-19 | $7.26 | $7.32 | $7.12 | $7.14 | $6.86 | 1,945,397 |
| 2017-09-18 | $7.37 | $7.37 | $7.23 | $7.24 | $6.95 | 1,693,551 |
| 2017-09-15 | $7.50 | $7.55 | $7.39 | $7.40 | $7.11 | 5,094,209 |
| 2017-09-14 | $7.34 | $7.55 | $7.27 | $7.50 | $7.20 | 2,750,702 |
| 2017-09-13 | $7.27 | $7.40 | $7.20 | $7.36 | $7.07 | 2,763,195 |
| 2017-09-12 | $7.19 | $7.35 | $7.07 | $7.23 | $6.94 | 3,975,603 |
| 2017-09-11 | $7.58 | $7.65 | $7.04 | $7.10 | $6.82 | 9,905,481 |
| 2017-09-08 | $8.48 | $8.54 | $8.35 | $8.45 | $8.12 | 1,031,792 |
| 2017-09-07 | $8.48 | $8.58 | $8.39 | $8.53 | $8.19 | 1,863,816 |
| 2017-09-06 | $8.35 | $8.54 | $8.30 | $8.37 | $8.04 | 1,476,349 |
| 2017-09-05 | $8.38 | $8.51 | $8.34 | $8.40 | $8.07 | 1,514,181 |
| 2017-09-01 | $8.41 | $8.43 | $8.25 | $8.29 | $7.96 | 905,106 |
| 2017-08-31 | $8.15 | $8.36 | $8.11 | $8.33 | $8.00 | 1,364,694 |
| 2017-08-30 | $8.18 | $8.21 | $8.02 | $8.13 | $7.81 | 957,347 |
| 2017-08-29 | $8.17 | $8.26 | $8.10 | $8.24 | $7.91 | 1,719,720 |
| 2017-08-28 | $7.90 | $8.13 | $7.83 | $8.07 | $7.75 | 1,463,741 |
| 2017-08-25 | $7.80 | $7.87 | $7.72 | $7.82 | $7.51 | 779,008 |
| 2017-08-24 | $7.70 | $7.78 | $7.66 | $7.77 | $7.46 | 773,526 |
| 2017-08-23 | $7.79 | $7.80 | $7.68 | $7.75 | $7.44 | 849,014 |
| 2017-08-22 | $7.75 | $7.81 | $7.68 | $7.71 | $7.41 | 589,514 |
| 2017-08-21 | $7.71 | $7.83 | $7.70 | $7.80 | $7.49 | 822,374 |
| 2017-08-18 | $7.91 | $7.96 | $7.60 | $7.67 | $7.37 | 2,420,619 |
| 2017-08-17 | $7.95 | $7.99 | $7.74 | $7.77 | $7.46 | 1,552,108 |
| 2017-08-16 | $7.59 | $8.02 | $7.57 | $7.91 | $7.60 | 2,513,470 |
| 2017-08-15 | $7.63 | $7.82 | $7.60 | $7.72 | $7.42 | 1,113,728 |
| 2017-08-14 | $7.85 | $7.98 | $7.74 | $7.81 | $7.50 | 1,258,437 |
| 2017-08-11 | $7.68 | $8.05 | $7.64 | $7.93 | $7.62 | 1,805,519 |
| 2017-08-10 | $7.90 | $7.93 | $7.76 | $7.83 | $7.52 | 2,016,371 |
| 2017-08-09 | $7.71 | $7.83 | $7.64 | $7.78 | $7.47 | 2,193,352 |
| 2017-08-08 | $7.67 | $7.67 | $7.42 | $7.57 | $7.27 | 2,192,429 |
| 2017-08-07 | $7.62 | $7.80 | $7.47 | $7.65 | $7.35 | 2,100,302 |
| 2017-08-04 | $7.53 | $7.71 | $7.52 | $7.62 | $7.32 | 2,371,760 |
| 2017-08-03 | $7.28 | $7.91 | $7.24 | $7.69 | $7.39 | 4,607,830 |
| 2017-08-02 | $7.01 | $7.08 | $6.94 | $7.00 | $6.72 | 2,246,365 |
| 2017-08-01 | $7.06 | $7.22 | $7.04 | $7.06 | $6.78 | 1,209,574 |
| 2017-07-31 | $7.10 | $7.15 | $7.06 | $7.09 | $6.81 | 1,140,352 |
| 2017-07-28 | $6.95 | $7.12 | $6.93 | $7.08 | $6.80 | 1,259,597 |
| 2017-07-27 | $7.12 | $7.12 | $6.81 | $6.87 | $6.60 | 1,879,631 |
| 2017-07-26 | $6.73 | $7.11 | $6.72 | $7.08 | $6.80 | 2,537,050 |
| 2017-07-25 | $6.80 | $6.89 | $6.70 | $6.75 | $6.48 | 1,558,391 |
| 2017-07-24 | $7.02 | $7.08 | $6.78 | $6.79 | $6.52 | 1,328,856 |
| 2017-07-21 | $6.91 | $7.07 | $6.84 | $7.02 | $6.74 | 1,849,552 |
| 2017-07-20 | $6.77 | $6.94 | $6.75 | $6.84 | $6.57 | 1,208,672 |
| 2017-07-19 | $6.78 | $6.86 | $6.71 | $6.78 | $6.51 | 1,558,098 |
| 2017-07-18 | $6.88 | $6.94 | $6.77 | $6.81 | $6.54 | 1,275,919 |
| 2017-07-17 | $6.75 | $6.99 | $6.73 | $6.82 | $6.55 | 2,759,616 |
| 2017-07-14 | $6.79 | $6.84 | $6.60 | $6.64 | $6.38 | 2,339,751 |
| 2017-07-13 | $6.77 | $6.78 | $6.58 | $6.63 | $6.37 | 2,170,165 |
| 2017-07-12 | $6.90 | $6.94 | $6.72 | $6.76 | $6.49 | 1,942,954 |
| 2017-07-11 | $6.87 | $6.89 | $6.70 | $6.79 | $6.52 | 1,678,947 |
| 2017-07-10 | $6.66 | $6.88 | $6.59 | $6.87 | $6.60 | 1,614,014 |
| 2017-07-07 | $6.74 | $6.78 | $6.60 | $6.69 | $6.43 | 1,998,881 |
| 2017-07-06 | $6.71 | $6.82 | $6.66 | $6.75 | $6.48 | 2,908,887 |
| 2017-07-05 | $6.88 | $6.92 | $6.61 | $6.68 | $6.42 | 3,188,926 |
| 2017-07-03 | $7.00 | $7.10 | $6.86 | $6.89 | $6.62 | 1,051,844 |
| 2017-06-30 | $6.90 | $7.21 | $6.84 | $7.18 | $6.90 | 2,971,136 |
| 2017-06-29 | $7.18 | $7.18 | $6.82 | $6.90 | $6.63 | 2,572,816 |
| 2017-06-28 | $7.28 | $7.33 | $7.13 | $7.25 | $6.96 | 1,363,935 |
| 2017-06-27 | $7.47 | $7.47 | $7.21 | $7.24 | $6.95 | 1,505,823 |
| 2017-06-26 | $7.35 | $7.45 | $7.25 | $7.41 | $7.12 | 1,181,293 |
| 2017-06-23 | $7.36 | $7.47 | $7.32 | $7.44 | $7.15 | 2,054,505 |
| 2017-06-22 | $7.35 | $7.37 | $7.19 | $7.29 | $7.00 | 1,674,354 |
| 2017-06-21 | $7.06 | $7.27 | $7.01 | $7.25 | $6.96 | 1,591,669 |
| 2017-06-20 | $6.95 | $7.16 | $6.93 | $7.07 | $6.79 | 1,681,459 |
| 2017-06-19 | $7.10 | $7.15 | $6.95 | $6.97 | $6.69 | 2,303,530 |
| 2017-06-16 | $7.04 | $7.20 | $6.98 | $7.08 | $6.80 | 11,164,050 |
| 2017-06-15 | $6.87 | $7.08 | $6.81 | $7.05 | $6.77 | 2,559,118 |
| 2017-06-14 | $7.45 | $7.46 | $6.94 | $6.98 | $6.70 | 6,173,428 |
| 2017-06-13 | $7.15 | $7.32 | $7.08 | $7.28 | $6.99 | 2,162,804 |
| 2017-06-12 | $7.00 | $7.22 | $6.95 | $7.20 | $6.92 | 2,671,945 |
| 2017-06-09 | $6.96 | $7.11 | $6.91 | $7.03 | $6.75 | 2,507,880 |
| 2017-06-08 | $7.19 | $7.22 | $6.97 | $7.13 | $6.85 | 2,320,714 |
| 2017-06-07 | $7.17 | $7.34 | $7.03 | $7.26 | $6.97 | 2,950,106 |
| 2017-06-06 | $6.86 | $7.31 | $6.81 | $7.30 | $7.01 | 4,802,197 |
| 2017-06-05 | $6.75 | $6.81 | $6.67 | $6.75 | $6.48 | 1,935,451 |
| 2017-06-02 | $6.78 | $6.80 | $6.65 | $6.70 | $6.44 | 1,717,027 |
| 2017-06-01 | $6.62 | $6.76 | $6.59 | $6.67 | $6.41 | 1,653,329 |
| 2017-05-31 | $6.54 | $6.76 | $6.50 | $6.72 | $6.45 | 2,522,601 |
| 2017-05-30 | $6.22 | $6.58 | $6.22 | $6.53 | $6.27 | 1,954,262 |
| 2017-05-26 | $6.53 | $6.56 | $6.44 | $6.46 | $6.20 | 1,703,323 |
| 2017-05-25 | $6.32 | $6.49 | $6.28 | $6.44 | $6.19 | 2,291,590 |
| 2017-05-24 | $6.26 | $6.43 | $6.09 | $6.39 | $6.14 | 3,708,772 |
| 2017-05-23 | $6.65 | $6.75 | $6.28 | $6.29 | $6.04 | 3,977,350 |
| 2017-05-22 | $6.69 | $6.75 | $6.55 | $6.59 | $6.33 | 1,529,313 |
| 2017-05-19 | $6.58 | $6.66 | $6.55 | $6.63 | $6.37 | 2,248,220 |
| 2017-05-18 | $6.67 | $6.67 | $6.46 | $6.48 | $6.22 | 2,179,256 |
| 2017-05-17 | $6.83 | $6.90 | $6.66 | $6.74 | $6.47 | 2,521,765 |
| 2017-05-16 | $6.64 | $6.75 | $6.62 | $6.69 | $6.43 | 1,727,190 |
| 2017-05-15 | $6.76 | $6.83 | $6.42 | $6.62 | $6.36 | 2,319,272 |
| 2017-05-12 | $6.50 | $6.61 | $6.40 | $6.54 | $6.28 | 3,042,645 |
| 2017-05-11 | $6.39 | $6.51 | $6.35 | $6.44 | $6.19 | 2,773,828 |
| 2017-05-10 | $6.35 | $6.43 | $6.24 | $6.38 | $6.13 | 3,338,852 |
| 2017-05-09 | $6.30 | $6.30 | $6.11 | $6.28 | $6.03 | 3,173,568 |
| 2017-05-08 | $6.41 | $6.45 | $6.15 | $6.36 | $6.11 | 2,652,828 |
| 2017-05-05 | $6.26 | $6.47 | $6.22 | $6.39 | $6.14 | 3,319,805 |
| 2017-05-04 | $6.73 | $6.73 | $6.01 | $6.19 | $5.95 | 5,006,354 |
| 2017-05-03 | $6.74 | $6.84 | $6.60 | $6.67 | $6.41 | 3,752,020 |
| 2017-05-02 | $6.95 | $7.02 | $6.72 | $6.74 | $6.47 | 4,950,525 |
| 2017-05-01 | $7.10 | $7.11 | $6.89 | $7.06 | $6.78 | 3,594,661 |
| 2017-04-28 | $7.08 | $7.28 | $7.01 | $7.16 | $6.88 | 3,293,512 |
| 2017-04-27 | $7.11 | $7.16 | $6.87 | $7.06 | $6.78 | 3,203,450 |
| 2017-04-26 | $7.13 | $7.22 | $6.81 | $7.17 | $6.89 | 6,747,448 |
| 2017-04-25 | $7.33 | $7.35 | $6.99 | $7.16 | $6.88 | 4,654,390 |
| 2017-04-24 | $7.46 | $7.59 | $7.35 | $7.46 | $7.17 | 2,536,133 |
| 2017-04-21 | $7.66 | $7.70 | $7.56 | $7.62 | $7.32 | 2,991,779 |
| 2017-04-20 | $7.68 | $7.74 | $7.54 | $7.65 | $7.35 | 2,360,219 |
| 2017-04-19 | $7.90 | $7.90 | $7.52 | $7.68 | $7.38 | 5,157,517 |
| 2017-04-18 | $7.99 | $8.18 | $7.92 | $7.97 | $7.66 | 3,078,356 |
| 2017-04-17 | $8.16 | $8.22 | $7.93 | $8.14 | $7.82 | 3,579,454 |
| 2017-04-13 | $8.50 | $8.50 | $8.12 | $8.20 | $7.88 | 4,302,807 |
| 2017-04-12 | $8.38 | $8.57 | $8.35 | $8.57 | $8.23 | 2,450,184 |
| 2017-04-11 | $8.18 | $8.43 | $8.07 | $8.38 | $8.05 | 2,894,637 |
| 2017-04-10 | $8.03 | $8.15 | $7.92 | $8.05 | $7.72 | 1,924,132 |
| 2017-04-07 | $8.14 | $8.28 | $7.92 | $8.02 | $7.69 | 2,073,049 |
| 2017-04-06 | $8.12 | $8.14 | $7.89 | $7.95 | $7.63 | 1,614,073 |
| 2017-04-05 | $8.10 | $8.26 | $7.95 | $8.13 | $7.80 | 3,591,639 |
| 2017-04-04 | $8.21 | $8.21 | $8.01 | $8.21 | $7.88 | 1,936,077 |
| 2017-04-03 | $8.04 | $8.19 | $8.01 | $8.16 | $7.83 | 1,473,360 |
| 2017-03-31 | $8.04 | $8.27 | $8.01 | $8.03 | $7.70 | 1,909,860 |
| 2017-03-30 | $8.12 | $8.18 | $7.98 | $8.03 | $7.70 | 1,276,373 |
| 2017-03-29 | $8.12 | $8.31 | $8.08 | $8.19 | $7.86 | 1,438,306 |
| 2017-03-28 | $8.25 | $8.34 | $7.97 | $8.15 | $7.82 | 2,611,408 |
| 2017-03-27 | $8.38 | $8.39 | $8.08 | $8.24 | $7.91 | 1,848,124 |
| 2017-03-24 | $8.12 | $8.34 | $8.04 | $8.18 | $7.85 | 2,172,640 |
| 2017-03-23 | $8.21 | $8.35 | $7.97 | $8.17 | $7.84 | 3,349,198 |
| 2017-03-22 | $8.39 | $8.42 | $8.15 | $8.20 | $7.87 | 2,674,904 |
| 2017-03-21 | $8.06 | $8.49 | $8.06 | $8.33 | $7.99 | 5,502,961 |
| 2017-03-20 | $8.15 | $8.21 | $7.91 | $8.05 | $7.72 | 3,825,608 |
| 2017-03-17 | $7.70 | $8.23 | $7.67 | $8.21 | $7.88 | 23,193,351 |
| 2017-03-16 | $7.88 | $7.89 | $7.55 | $7.68 | $7.37 | 4,673,688 |
| 2017-03-15 | $6.94 | $7.72 | $6.81 | $7.67 | $7.36 | 6,084,823 |
| 2017-03-14 | $7.20 | $7.27 | $6.81 | $6.84 | $6.56 | 5,867,484 |
| 2017-03-13 | $7.02 | $7.42 | $6.90 | $7.23 | $6.94 | 5,255,848 |
| 2017-03-10 | $6.83 | $7.06 | $6.71 | $7.01 | $6.73 | 3,260,437 |
| 2017-03-09 | $6.72 | $6.90 | $6.69 | $6.78 | $6.50 | 4,386,381 |
| 2017-03-08 | $6.52 | $6.90 | $6.52 | $6.87 | $6.59 | 4,871,043 |
| 2017-03-07 | $6.56 | $6.82 | $6.46 | $6.65 | $6.38 | 4,460,904 |
| 2017-03-06 | $7.00 | $7.00 | $6.58 | $6.68 | $6.41 | 5,059,362 |
| 2017-03-03 | $6.80 | $7.22 | $6.74 | $7.09 | $6.80 | 6,008,071 |
| 2017-03-02 | $7.11 | $7.26 | $6.80 | $6.86 | $6.58 | 4,371,263 |
| 2017-03-01 | $7.07 | $7.35 | $6.92 | $7.33 | $7.03 | 4,173,971 |
| 2017-02-28 | $7.43 | $7.54 | $7.09 | $7.23 | $6.94 | 4,844,989 |
| 2017-02-27 | $8.06 | $8.21 | $7.30 | $7.33 | $7.03 | 5,165,274 |
| 2017-02-24 | $8.36 | $8.48 | $7.97 | $8.03 | $7.70 | 1,954,867 |
| 2017-02-23 | $8.21 | $8.47 | $8.21 | $8.28 | $7.94 | 3,714,881 |
| 2017-02-22 | $7.93 | $8.16 | $7.75 | $8.03 | $7.70 | 3,375,563 |
| 2017-02-21 | $8.19 | $8.19 | $7.89 | $7.99 | $7.67 | 3,138,776 |
| 2017-02-17 | $8.66 | $8.73 | $8.23 | $8.33 | $7.99 | 4,199,286 |
| 2017-02-16 | $8.70 | $8.83 | $8.59 | $8.67 | $8.32 | 4,484,353 |
| 2017-02-15 | $8.32 | $8.66 | $8.27 | $8.63 | $8.28 | 2,730,145 |
| 2017-02-14 | $8.53 | $8.58 | $8.25 | $8.46 | $8.12 | 3,264,028 |
| 2017-02-13 | $8.40 | $8.45 | $8.27 | $8.42 | $8.08 | 2,606,649 |
| 2017-02-10 | $8.37 | $8.65 | $8.18 | $8.52 | $8.17 | 3,536,113 |
| 2017-02-09 | $8.83 | $8.84 | $8.46 | $8.60 | $8.25 | 2,734,214 |
| 2017-02-08 | $8.82 | $9.00 | $8.63 | $8.76 | $8.40 | 2,816,344 |
| 2017-02-07 | $8.61 | $8.94 | $8.56 | $8.70 | $8.35 | 3,029,938 |
| 2017-02-06 | $8.36 | $8.76 | $8.29 | $8.75 | $8.39 | 3,374,530 |
| 2017-02-03 | $8.13 | $8.25 | $8.06 | $8.24 | $7.91 | 2,370,499 |
| 2017-02-02 | $8.00 | $8.05 | $7.89 | $8.01 | $7.68 | 3,191,519 |
| 2017-02-01 | $7.28 | $7.84 | $7.25 | $7.70 | $7.39 | 4,744,245 |
| 2017-01-31 | $7.60 | $7.61 | $7.41 | $7.50 | $7.20 | 2,553,215 |
| 2017-01-30 | $7.67 | $7.69 | $7.37 | $7.37 | $7.07 | 2,898,567 |
| 2017-01-27 | $7.56 | $7.64 | $7.49 | $7.58 | $7.27 | 1,672,227 |
| 2017-01-26 | $7.54 | $7.75 | $7.30 | $7.55 | $7.24 | 3,773,568 |
| 2017-01-25 | $8.22 | $8.41 | $8.13 | $8.38 | $8.04 | 1,664,679 |
| 2017-01-24 | $8.50 | $8.76 | $8.38 | $8.45 | $8.11 | 2,272,451 |
| 2017-01-23 | $8.46 | $8.53 | $8.32 | $8.48 | $8.14 | 1,450,548 |
| 2017-01-20 | $8.25 | $8.55 | $8.15 | $8.34 | $8.00 | 1,853,901 |
| 2017-01-19 | $8.19 | $8.45 | $8.05 | $8.27 | $7.93 | 2,528,480 |
| 2017-01-18 | $8.44 | $8.66 | $8.25 | $8.39 | $8.05 | 2,555,458 |
| 2017-01-17 | $8.56 | $8.58 | $8.38 | $8.50 | $8.15 | 2,382,659 |
| 2017-01-13 | $8.17 | $8.25 | $7.89 | $8.21 | $7.88 | 2,890,498 |
| 2017-01-12 | $8.71 | $8.81 | $8.26 | $8.41 | $8.07 | 3,365,838 |
| 2017-01-11 | $8.30 | $8.58 | $8.12 | $8.53 | $8.18 | 4,223,654 |
| 2017-01-10 | $8.25 | $8.52 | $8.09 | $8.37 | $8.03 | 2,673,211 |
| 2017-01-09 | $8.16 | $8.57 | $8.04 | $8.18 | $7.85 | 4,715,446 |
| 2017-01-06 | $8.21 | $8.71 | $7.71 | $7.95 | $7.63 | 4,218,158 |
| 2017-01-05 | $7.67 | $8.66 | $7.67 | $8.56 | $8.21 | 5,228,276 |
| 2017-01-04 | $7.35 | $7.58 | $7.27 | $7.50 | $7.20 | 2,553,167 |
| 2017-01-03 | $6.90 | $7.27 | $6.81 | $7.26 | $6.97 | 2,376,293 |
| 2016-12-30 | $7.27 | $7.50 | $6.82 | $6.84 | $6.56 | 3,068,186 |
| 2016-12-29 | $6.63 | $7.36 | $6.59 | $7.22 | $6.93 | 5,090,105 |
| 2016-12-28 | $6.37 | $6.62 | $6.27 | $6.56 | $6.29 | 1,860,753 |
| 2016-12-27 | $6.24 | $6.50 | $6.15 | $6.44 | $6.18 | 1,639,041 |
| 2016-12-23 | $6.08 | $6.16 | $6.04 | $6.15 | $5.90 | 998,419 |
| 2016-12-22 | $6.00 | $6.22 | $5.99 | $6.06 | $5.81 | 1,372,627 |
| 2016-12-21 | $6.16 | $6.17 | $6.03 | $6.06 | $5.81 | 1,341,605 |
| 2016-12-20 | $5.99 | $6.23 | $5.96 | $6.14 | $5.89 | 2,154,181 |
| 2016-12-19 | $6.11 | $6.17 | $6.05 | $6.13 | $5.88 | 2,328,995 |
| 2016-12-16 | $6.13 | $6.26 | $5.99 | $6.08 | $5.83 | 4,855,594 |
| 2016-12-15 | $6.04 | $6.13 | $5.95 | $6.07 | $5.82 | 6,043,314 |
| 2016-12-14 | $6.57 | $6.81 | $6.23 | $6.26 | $6.01 | 3,812,061 |
| 2016-12-13 | $6.48 | $6.62 | $6.35 | $6.52 | $6.26 | 2,268,715 |
| 2016-12-12 | $6.20 | $6.74 | $6.19 | $6.49 | $6.23 | 4,155,252 |
| 2016-12-09 | $6.05 | $6.14 | $5.97 | $6.05 | $5.80 | 3,624,769 |
| 2016-12-08 | $6.13 | $6.17 | $6.02 | $6.08 | $5.83 | 1,845,076 |
| 2016-12-07 | $6.19 | $6.25 | $6.05 | $6.13 | $5.88 | 1,933,659 |
| 2016-12-06 | $6.28 | $6.44 | $6.04 | $6.06 | $5.81 | 3,323,915 |
| 2016-12-05 | $6.20 | $6.43 | $6.05 | $6.31 | $6.05 | 2,404,321 |
| 2016-12-02 | $6.21 | $6.35 | $6.19 | $6.26 | $6.01 | 2,001,412 |
| 2016-12-01 | $6.31 | $6.38 | $6.02 | $6.13 | $5.88 | 3,020,278 |
| 2016-11-30 | $6.53 | $6.53 | $6.30 | $6.39 | $6.13 | 2,306,698 |
| 2016-11-29 | $6.32 | $6.66 | $6.29 | $6.57 | $6.30 | 1,980,483 |
| 2016-11-28 | $6.44 | $6.54 | $6.13 | $6.52 | $6.26 | 1,953,709 |
| 2016-11-25 | $6.26 | $6.28 | $6.09 | $6.16 | $5.91 | 1,160,529 |
| 2016-11-23 | $6.22 | $6.35 | $6.12 | $6.23 | $5.98 | 2,476,139 |
| 2016-11-22 | $6.59 | $6.63 | $6.28 | $6.57 | $6.30 | 1,613,803 |
| 2016-11-21 | $6.53 | $6.70 | $6.49 | $6.56 | $6.29 | 1,412,011 |
| 2016-11-18 | $6.33 | $6.45 | $6.24 | $6.40 | $6.14 | 1,550,933 |
| 2016-11-17 | $6.95 | $6.95 | $6.25 | $6.42 | $6.16 | 2,427,786 |
| 2016-11-16 | $6.91 | $7.01 | $6.48 | $6.61 | $6.34 | 2,648,915 |
| 2016-11-15 | $6.54 | $6.98 | $6.47 | $6.95 | $6.67 | 2,497,659 |
| 2016-11-14 | $6.24 | $6.60 | $6.04 | $6.43 | $6.17 | 2,544,880 |
| 2016-11-11 | $7.04 | $7.11 | $6.21 | $6.34 | $6.08 | 4,070,315 |
| 2016-11-10 | $7.56 | $7.69 | $7.03 | $7.07 | $6.78 | 3,417,320 |
| 2016-11-09 | $7.75 | $7.80 | $7.32 | $7.52 | $7.21 | 3,214,694 |
| 2016-11-08 | $7.45 | $7.59 | $7.14 | $7.19 | $6.90 | 2,353,078 |
| 2016-11-07 | $7.51 | $7.63 | $7.32 | $7.43 | $7.13 | 1,758,930 |
| 2016-11-04 | $8.10 | $8.10 | $7.70 | $7.75 | $7.44 | 2,268,451 |
| 2016-11-03 | $7.90 | $8.16 | $7.88 | $8.10 | $7.77 | 1,686,852 |
| 2016-11-02 | $8.17 | $8.33 | $7.72 | $7.94 | $7.62 | 2,412,846 |
| 2016-11-01 | $8.05 | $8.18 | $7.90 | $7.99 | $7.67 | 1,862,365 |
| 2016-10-31 | $7.71 | $7.87 | $7.56 | $7.85 | $7.53 | 1,201,496 |
| 2016-10-28 | $7.87 | $7.95 | $7.47 | $7.68 | $7.37 | 2,296,708 |
| 2016-10-27 | $8.46 | $8.47 | $7.86 | $7.88 | $7.56 | 2,343,839 |
| 2016-10-26 | $8.82 | $8.88 | $8.37 | $8.39 | $8.05 | 1,690,499 |
| 2016-10-25 | $8.66 | $8.84 | $8.54 | $8.81 | $8.45 | 1,836,677 |
| 2016-10-24 | $8.74 | $8.78 | $8.36 | $8.60 | $8.25 | 3,505,092 |
| 2016-10-21 | $8.55 | $8.73 | $8.51 | $8.70 | $8.35 | 1,937,430 |
| 2016-10-20 | $8.40 | $8.63 | $8.21 | $8.62 | $8.27 | 2,359,536 |
| 2016-10-19 | $8.37 | $8.45 | $8.24 | $8.40 | $8.06 | 2,313,912 |
| 2016-10-18 | $7.87 | $8.24 | $7.77 | $8.22 | $7.89 | 2,332,819 |
| 2016-10-17 | $7.50 | $7.80 | $7.45 | $7.70 | $7.39 | 1,984,196 |
| 2016-10-14 | $7.57 | $7.81 | $7.43 | $7.47 | $7.17 | 1,848,310 |
| 2016-10-13 | $7.52 | $8.07 | $7.50 | $7.70 | $7.39 | 2,336,242 |
| 2016-10-12 | $7.21 | $7.51 | $7.14 | $7.46 | $7.16 | 1,567,362 |
| 2016-10-11 | $7.34 | $7.52 | $7.18 | $7.19 | $6.89 | 1,295,543 |
| 2016-10-10 | $7.43 | $7.48 | $7.23 | $7.42 | $7.11 | 1,043,551 |
| 2016-10-07 | $7.39 | $7.59 | $7.05 | $7.35 | $7.04 | 2,413,012 |
| 2016-10-06 | $6.99 | $7.47 | $6.89 | $7.15 | $6.85 | 2,756,445 |
| 2016-10-05 | $7.45 | $7.45 | $7.00 | $7.28 | $6.97 | 1,804,885 |
| 2016-10-04 | $7.85 | $7.85 | $7.28 | $7.30 | $6.99 | 2,651,343 |
| 2016-10-03 | $8.19 | $8.30 | $7.90 | $8.20 | $7.86 | 2,005,968 |
| 2016-09-30 | $8.50 | $8.56 | $8.15 | $8.20 | $7.86 | 1,684,999 |
| 2016-09-29 | $8.12 | $8.37 | $8.03 | $8.30 | $7.95 | 1,175,261 |
| 2016-09-28 | $7.93 | $8.31 | $7.70 | $8.21 | $7.87 | 1,631,493 |
| 2016-09-27 | $8.12 | $8.27 | $7.83 | $7.92 | $7.59 | 1,641,443 |
| 2016-09-26 | $8.29 | $8.46 | $8.20 | $8.24 | $7.89 | 1,632,378 |
| 2016-09-23 | $8.53 | $8.66 | $8.11 | $8.25 | $7.90 | 1,459,403 |
| 2016-09-22 | $8.90 | $8.94 | $8.50 | $8.62 | $8.26 | 2,451,694 |
| 2016-09-21 | $8.03 | $8.66 | $7.95 | $8.63 | $8.27 | 3,013,506 |
| 2016-09-20 | $8.03 | $8.06 | $7.71 | $7.86 | $7.53 | 1,284,311 |
| 2016-09-19 | $8.01 | $8.18 | $7.92 | $8.02 | $7.68 | 1,634,725 |
| 2016-09-16 | $8.30 | $8.58 | $7.84 | $7.91 | $7.58 | 9,943,459 |
| 2016-09-15 | $8.40 | $8.60 | $8.23 | $8.42 | $8.07 | 1,929,058 |
| 2016-09-14 | $8.59 | $8.84 | $8.42 | $8.47 | $8.11 | 2,192,505 |
| 2016-09-13 | $8.65 | $8.80 | $8.37 | $8.48 | $8.12 | 4,255,626 |
| 2016-09-12 | $7.80 | $8.81 | $7.76 | $8.78 | $8.41 | 4,656,431 |
| 2016-09-09 | $7.92 | $8.08 | $7.80 | $7.88 | $7.55 | 1,800,923 |
| 2016-09-08 | $8.22 | $8.30 | $7.97 | $8.05 | $7.71 | 1,339,100 |
| 2016-09-07 | $8.33 | $8.33 | $7.96 | $8.29 | $7.94 | 1,580,252 |
| 2016-09-06 | $7.97 | $8.37 | $7.91 | $8.33 | $7.98 | 1,947,804 |
| 2016-09-02 | $7.73 | $7.83 | $7.52 | $7.78 | $7.45 | 1,999,124 |
| 2016-09-01 | $6.97 | $7.44 | $6.84 | $7.42 | $7.11 | 2,025,979 |
| 2016-08-31 | $7.11 | $7.20 | $6.95 | $7.02 | $6.73 | 1,555,950 |
| 2016-08-30 | $7.64 | $7.65 | $7.15 | $7.27 | $6.97 | 1,542,545 |
| 2016-08-29 | $7.51 | $7.80 | $7.43 | $7.69 | $7.37 | 1,061,979 |
| 2016-08-26 | $7.87 | $8.06 | $7.50 | $7.65 | $7.33 | 2,070,645 |
| 2016-08-25 | $7.46 | $7.92 | $7.44 | $7.68 | $7.36 | 1,941,872 |
| 2016-08-24 | $8.05 | $8.06 | $7.44 | $7.53 | $7.21 | 2,289,482 |
| 2016-08-23 | $8.65 | $8.69 | $8.19 | $8.21 | $7.87 | 1,610,987 |
| 2016-08-22 | $8.55 | $8.76 | $8.48 | $8.50 | $8.14 | 1,125,695 |
| 2016-08-19 | $8.86 | $8.96 | $8.63 | $8.63 | $8.27 | 3,249,290 |
| 2016-08-18 | $9.28 | $9.28 | $8.91 | $9.09 | $8.71 | 1,275,938 |
| 2016-08-17 | $9.02 | $9.21 | $8.79 | $9.10 | $8.72 | 2,290,999 |
| 2016-08-16 | $9.13 | $9.30 | $9.11 | $9.13 | $8.75 | 1,136,087 |
| 2016-08-15 | $8.99 | $9.15 | $8.95 | $9.08 | $8.70 | 1,129,192 |
| 2016-08-12 | $9.12 | $9.29 | $8.94 | $9.00 | $8.62 | 1,730,529 |
| 2016-08-11 | $8.82 | $9.05 | $8.77 | $8.95 | $8.57 | 1,823,392 |
| 2016-08-10 | $9.35 | $9.38 | $8.57 | $8.69 | $8.33 | 2,219,332 |
| 2016-08-09 | $9.12 | $9.21 | $9.06 | $9.10 | $8.72 | 1,203,325 |
| 2016-08-08 | $8.85 | $9.11 | $8.77 | $9.03 | $8.65 | 914,838 |
| 2016-08-05 | $9.02 | $9.17 | $8.75 | $8.89 | $8.52 | 1,383,315 |
| 2016-08-04 | $9.27 | $9.43 | $9.22 | $9.30 | $8.91 | 781,652 |
| 2016-08-03 | $9.35 | $9.35 | $9.08 | $9.21 | $8.82 | 1,156,834 |
| 2016-08-02 | $9.47 | $9.72 | $9.37 | $9.39 | $9.00 | 1,381,903 |
| 2016-08-01 | $9.32 | $9.37 | $9.12 | $9.28 | $8.89 | 664,645 |
| 2016-07-29 | $9.17 | $9.43 | $9.05 | $9.34 | $8.95 | 1,598,039 |
| 2016-07-28 | $9.21 | $9.30 | $8.79 | $9.01 | $8.63 | 1,424,450 |
| 2016-07-27 | $8.85 | $9.15 | $8.55 | $9.09 | $8.71 | 1,916,392 |
| 2016-07-26 | $8.55 | $8.87 | $8.45 | $8.72 | $8.35 | 1,430,464 |
| 2016-07-25 | $8.58 | $8.69 | $8.35 | $8.41 | $8.06 | 1,303,397 |
| 2016-07-22 | $8.75 | $8.88 | $8.62 | $8.73 | $8.36 | 854,670 |
| 2016-07-21 | $8.66 | $9.06 | $8.66 | $8.91 | $8.54 | 1,319,730 |
| 2016-07-20 | $8.99 | $9.08 | $8.50 | $8.57 | $8.21 | 2,132,483 |
| 2016-07-19 | $9.34 | $9.40 | $9.23 | $9.25 | $8.86 | 1,505,585 |
| 2016-07-18 | $9.52 | $9.59 | $9.30 | $9.45 | $9.05 | 1,476,621 |
| 2016-07-15 | $9.48 | $9.76 | $9.46 | $9.53 | $9.13 | 1,560,057 |
| 2016-07-14 | $9.65 | $9.76 | $9.39 | $9.67 | $9.26 | 2,123,462 |
| 2016-07-13 | $9.92 | $10.04 | $9.61 | $9.94 | $9.52 | 2,218,187 |
| 2016-07-12 | $10.29 | $10.34 | $9.81 | $9.81 | $9.40 | 2,195,722 |
| 2016-07-11 | $10.19 | $10.41 | $9.98 | $10.37 | $9.94 | 2,022,096 |
| 2016-07-08 | $9.65 | $10.31 | $9.59 | $10.31 | $9.88 | 2,701,759 |
| 2016-07-07 | $9.81 | $9.86 | $9.42 | $9.76 | $9.35 | 2,257,309 |
| 2016-07-06 | $9.69 | $9.98 | $9.62 | $9.90 | $9.49 | 3,089,847 |
| 2016-07-05 | $9.41 | $9.56 | $8.97 | $9.53 | $9.13 | 2,890,942 |
| 2016-07-01 | $8.93 | $9.29 | $8.76 | $9.24 | $8.85 | 2,182,878 |
| 2016-06-30 | $8.56 | $8.79 | $8.44 | $8.60 | $8.24 | 2,657,303 |
| 2016-06-29 | $8.27 | $8.48 | $8.18 | $8.38 | $8.03 | 2,462,210 |
| 2016-06-28 | $8.16 | $8.27 | $8.07 | $8.17 | $7.83 | 2,227,929 |
| 2016-06-27 | $8.21 | $8.42 | $8.03 | $8.28 | $7.93 | 3,860,149 |
| 2016-06-24 | $8.32 | $8.33 | $7.83 | $7.94 | $7.61 | 2,404,984 |
| 2016-06-23 | $7.59 | $7.71 | $7.50 | $7.54 | $7.22 | 1,421,576 |
| 2016-06-22 | $7.68 | $7.73 | $7.41 | $7.62 | $7.30 | 1,808,751 |
| 2016-06-21 | $7.61 | $7.81 | $7.53 | $7.61 | $7.29 | 1,685,116 |
| 2016-06-20 | $7.64 | $7.87 | $7.53 | $7.79 | $7.46 | 1,896,437 |
| 2016-06-17 | $7.89 | $8.04 | $7.60 | $7.80 | $7.47 | 16,507,153 |
| 2016-06-16 | $8.45 | $8.59 | $7.64 | $7.72 | $7.40 | 5,890,464 |
| 2016-06-15 | $7.71 | $8.20 | $7.62 | $8.07 | $7.73 | 3,189,505 |
| 2016-06-14 | $7.71 | $7.81 | $7.48 | $7.67 | $7.35 | 2,899,183 |
| 2016-06-13 | $8.11 | $8.24 | $7.48 | $7.68 | $7.36 | 5,030,545 |
| 2016-06-10 | $8.02 | $8.17 | $7.79 | $7.87 | $7.54 | 2,769,967 |
| 2016-06-09 | $7.59 | $7.98 | $7.57 | $7.89 | $7.56 | 1,897,973 |
| 2016-06-08 | $7.64 | $7.87 | $7.57 | $7.63 | $7.31 | 3,513,999 |
| 2016-06-07 | $7.27 | $7.48 | $7.21 | $7.29 | $6.98 | 1,483,727 |
| 2016-06-06 | $7.27 | $7.45 | $7.12 | $7.44 | $7.13 | 1,829,355 |
| 2016-06-03 | $6.66 | $7.24 | $6.66 | $7.21 | $6.91 | 3,208,812 |
| 2016-06-02 | $6.24 | $6.42 | $6.16 | $6.27 | $6.01 | 956,852 |
| 2016-06-01 | $6.42 | $6.53 | $6.15 | $6.32 | $6.06 | 1,560,189 |
| 2016-05-31 | $6.17 | $6.65 | $6.15 | $6.40 | $6.13 | 1,759,236 |
| 2016-05-27 | $6.33 | $6.47 | $6.18 | $6.24 | $5.98 | 2,172,343 |
| 2016-05-26 | $6.42 | $6.47 | $6.20 | $6.37 | $6.10 | 1,846,524 |
| 2016-05-25 | $6.05 | $6.34 | $5.85 | $6.27 | $6.01 | 2,710,510 |
| 2016-05-24 | $6.45 | $6.59 | $6.13 | $6.14 | $5.88 | 2,609,126 |
| 2016-05-23 | $6.85 | $6.97 | $6.67 | $6.79 | $6.51 | 1,667,053 |
| 2016-05-20 | $6.93 | $7.07 | $6.65 | $7.04 | $6.74 | 3,453,023 |
| 2016-05-19 | $6.56 | $6.94 | $6.52 | $6.86 | $6.57 | 2,956,919 |
| 2016-05-18 | $7.23 | $7.53 | $6.74 | $6.75 | $6.47 | 3,486,232 |
| 2016-05-17 | $7.18 | $7.45 | $7.06 | $7.38 | $7.07 | 3,141,541 |
| 2016-05-16 | $6.89 | $7.17 | $6.87 | $7.11 | $6.81 | 2,671,167 |
| 2016-05-13 | $6.53 | $6.81 | $6.48 | $6.68 | $6.40 | 1,703,227 |
| 2016-05-12 | $6.93 | $7.11 | $6.72 | $6.72 | $6.44 | 1,884,262 |
| 2016-05-11 | $7.03 | $7.20 | $6.63 | $6.91 | $6.62 | 2,595,308 |
| 2016-05-10 | $6.63 | $6.97 | $6.48 | $6.88 | $6.59 | 1,494,573 |
| 2016-05-09 | $6.72 | $6.78 | $6.52 | $6.52 | $6.25 | 1,732,262 |
| 2016-05-06 | $6.68 | $7.10 | $6.63 | $6.98 | $6.69 | 3,122,409 |
| 2016-05-05 | $6.49 | $6.62 | $6.32 | $6.56 | $6.29 | 1,444,228 |
| 2016-05-04 | $6.87 | $7.06 | $6.27 | $6.37 | $6.10 | 1,981,245 |
| 2016-05-03 | $6.98 | $7.20 | $6.83 | $7.01 | $6.72 | 3,692,682 |
| 2016-05-02 | $7.26 | $7.36 | $7.04 | $7.07 | $6.77 | 3,195,789 |
| 2016-04-29 | $6.90 | $7.22 | $6.85 | $7.20 | $6.90 | 3,647,033 |
| 2016-04-28 | $6.43 | $6.73 | $6.40 | $6.72 | $6.44 | 2,361,019 |
| 2016-04-27 | $6.11 | $6.47 | $6.09 | $6.36 | $6.09 | 2,139,474 |
| 2016-04-26 | $6.17 | $6.19 | $5.97 | $6.09 | $5.83 | 1,696,931 |
| 2016-04-25 | $6.07 | $6.28 | $6.05 | $6.08 | $5.83 | 1,588,009 |
| 2016-04-22 | $6.29 | $6.40 | $6.07 | $6.11 | $5.85 | 1,764,911 |
| 2016-04-21 | $6.40 | $6.40 | $6.13 | $6.35 | $6.08 | 2,043,366 |
| 2016-04-20 | $6.31 | $6.63 | $6.11 | $6.19 | $5.93 | 2,448,940 |
| 2016-04-19 | $6.46 | $6.49 | $6.29 | $6.41 | $6.14 | 2,244,377 |
| 2016-04-18 | $6.31 | $6.33 | $6.15 | $6.21 | $5.95 | 1,040,976 |
| 2016-04-15 | $5.91 | $6.23 | $5.83 | $6.18 | $5.92 | 1,434,662 |
| 2016-04-14 | $6.05 | $6.15 | $5.74 | $5.87 | $5.62 | 1,790,373 |
| 2016-04-13 | $6.16 | $6.37 | $6.06 | $6.13 | $5.87 | 1,352,294 |
| 2016-04-12 | $6.44 | $6.44 | $6.16 | $6.27 | $6.00 | 2,187,390 |
| 2016-04-11 | $6.31 | $6.42 | $6.20 | $6.41 | $6.13 | 3,106,373 |
| 2016-04-08 | $5.80 | $6.18 | $5.80 | $6.17 | $5.90 | 2,570,605 |
| 2016-04-07 | $5.75 | $5.86 | $5.58 | $5.75 | $5.50 | 2,493,432 |
| 2016-04-06 | $5.27 | $5.52 | $5.24 | $5.50 | $5.26 | 1,523,906 |
| 2016-04-05 | $5.32 | $5.45 | $5.19 | $5.33 | $5.10 | 1,705,086 |
| 2016-04-04 | $5.54 | $5.57 | $5.16 | $5.20 | $4.97 | 1,790,861 |
| 2016-04-01 | $5.12 | $5.61 | $5.10 | $5.61 | $5.37 | 1,689,497 |
| 2016-03-31 | $5.27 | $5.38 | $5.27 | $5.29 | $5.06 | 1,131,720 |
| 2016-03-30 | $5.27 | $5.36 | $5.09 | $5.23 | $5.00 | 1,248,957 |
| 2016-03-29 | $4.94 | $5.33 | $4.94 | $5.31 | $5.08 | 1,403,786 |
| 2016-03-28 | $5.16 | $5.16 | $4.86 | $4.98 | $4.76 | 941,712 |
| 2016-03-24 | $4.97 | $5.12 | $4.92 | $5.08 | $4.86 | 1,067,839 |
| 2016-03-23 | $5.22 | $5.28 | $4.94 | $4.94 | $4.73 | 2,094,936 |
| 2016-03-22 | $5.47 | $5.52 | $5.31 | $5.39 | $5.16 | 701,541 |
| 2016-03-21 | $5.39 | $5.62 | $5.28 | $5.36 | $5.13 | 1,126,141 |
| 2016-03-18 | $5.35 | $5.60 | $5.25 | $5.41 | $5.17 | 8,645,104 |
| 2016-03-17 | $5.44 | $5.66 | $5.31 | $5.36 | $5.13 | 1,993,775 |
| 2016-03-16 | $4.89 | $5.33 | $4.76 | $5.26 | $5.03 | 1,577,747 |
| 2016-03-15 | $4.83 | $4.98 | $4.70 | $4.95 | $4.73 | 1,318,244 |
| 2016-03-14 | $5.04 | $5.23 | $4.83 | $4.91 | $4.70 | 2,528,971 |
| 2016-03-11 | $5.20 | $5.24 | $5.00 | $5.04 | $4.82 | 1,489,016 |
| 2016-03-10 | $5.04 | $5.34 | $5.00 | $5.17 | $4.95 | 2,146,101 |
| 2016-03-09 | $5.09 | $5.29 | $4.96 | $5.18 | $4.95 | 1,626,714 |
| 2016-03-08 | $5.71 | $5.72 | $5.23 | $5.24 | $5.01 | 2,219,638 |
| 2016-03-07 | $5.33 | $5.75 | $5.32 | $5.54 | $5.30 | 2,361,018 |
| 2016-03-04 | $5.33 | $5.64 | $5.22 | $5.23 | $5.00 | 3,500,088 |
| 2016-03-03 | $4.54 | $5.18 | $4.52 | $5.13 | $4.91 | 1,959,533 |
| 2016-03-02 | $4.48 | $4.60 | $4.42 | $4.53 | $4.33 | 1,044,800 |
| 2016-03-01 | $4.61 | $4.62 | $4.39 | $4.43 | $4.24 | 1,564,384 |
| 2016-02-29 | $4.38 | $4.59 | $4.29 | $4.57 | $4.37 | 1,036,065 |
| 2016-02-26 | $4.30 | $4.46 | $4.28 | $4.30 | $4.11 | 1,549,106 |
| 2016-02-25 | $4.26 | $4.44 | $4.24 | $4.40 | $4.21 | 1,056,520 |
| 2016-02-24 | $4.40 | $4.50 | $4.18 | $4.30 | $4.11 | 2,642,777 |
| 2016-02-23 | $4.32 | $4.43 | $4.20 | $4.22 | $4.04 | 1,968,745 |
| 2016-02-22 | $4.09 | $4.33 | $4.08 | $4.23 | $4.05 | 1,104,354 |
| 2016-02-19 | $4.30 | $4.38 | $4.23 | $4.27 | $4.08 | 2,552,782 |
| 2016-02-18 | $3.93 | $4.34 | $3.93 | $4.31 | $4.12 | 2,739,408 |
| 2016-02-17 | $4.01 | $4.04 | $3.86 | $4.00 | $3.83 | 1,456,333 |
| 2016-02-16 | $4.14 | $4.33 | $3.94 | $3.98 | $3.81 | 1,543,012 |
| 2016-02-12 | $4.19 | $4.38 | $4.10 | $4.36 | $4.17 | 1,800,515 |
| 2016-02-11 | $4.29 | $4.45 | $4.08 | $4.26 | $4.07 | 2,231,670 |
| 2016-02-10 | $3.78 | $3.86 | $3.62 | $3.81 | $3.64 | 1,645,538 |
| 2016-02-09 | $4.31 | $4.32 | $3.79 | $3.82 | $3.65 | 1,889,106 |
| 2016-02-08 | $4.01 | $4.28 | $3.94 | $4.11 | $3.93 | 2,540,532 |
| 2016-02-05 | $3.55 | $3.93 | $3.49 | $3.93 | $3.76 | 1,865,924 |
| 2016-02-04 | $3.49 | $3.75 | $3.48 | $3.61 | $3.45 | 2,079,224 |
| 2016-02-03 | $3.18 | $3.45 | $3.18 | $3.39 | $3.24 | 1,632,647 |
| 2016-02-02 | $3.22 | $3.36 | $3.11 | $3.18 | $3.04 | 601,161 |
| 2016-02-01 | $3.26 | $3.41 | $3.25 | $3.36 | $3.21 | 1,361,211 |
| 2016-01-29 | $3.10 | $3.39 | $3.10 | $3.24 | $3.10 | 2,070,689 |
| 2016-01-28 | $3.10 | $3.25 | $3.07 | $3.16 | $3.02 | 1,360,929 |
| 2016-01-27 | $2.86 | $3.16 | $2.84 | $3.13 | $2.99 | 1,512,369 |
| 2016-01-26 | $2.67 | $2.97 | $2.67 | $2.91 | $2.78 | 1,363,208 |
| 2016-01-25 | $2.47 | $2.65 | $2.46 | $2.64 | $2.53 | 657,244 |
| 2016-01-22 | $2.42 | $2.47 | $2.35 | $2.44 | $2.33 | 1,309,800 |
| 2016-01-21 | $2.32 | $2.44 | $2.27 | $2.40 | $2.30 | 1,047,865 |
| 2016-01-20 | $2.43 | $2.47 | $2.29 | $2.34 | $2.24 | 2,236,462 |
| 2016-01-19 | $2.54 | $2.55 | $2.34 | $2.41 | $2.31 | 2,046,107 |
| 2016-01-15 | $2.92 | $2.93 | $2.52 | $2.57 | $2.46 | 1,536,555 |
| 2016-01-14 | $3.01 | $3.05 | $2.73 | $2.75 | $2.63 | 2,023,586 |
| 2016-01-13 | $3.05 | $3.17 | $3.04 | $3.08 | $2.95 | 800,375 |
| 2016-01-12 | $3.13 | $3.20 | $3.00 | $3.08 | $2.95 | 1,762,865 |
| 2016-01-11 | $3.45 | $3.49 | $3.16 | $3.17 | $3.03 | 1,270,452 |
| 2016-01-08 | $3.58 | $3.64 | $3.32 | $3.48 | $3.33 | 1,470,877 |
| 2016-01-07 | $3.65 | $3.75 | $3.52 | $3.66 | $3.50 | 1,810,701 |
| 2016-01-06 | $3.54 | $3.63 | $3.48 | $3.61 | $3.45 | 690,215 |
| 2016-01-05 | $3.44 | $3.52 | $3.44 | $3.49 | $3.34 | 422,983 |
| 2016-01-04 | $3.36 | $3.59 | $3.34 | $3.44 | $3.29 | 765,310 |
| 2015-12-31 | $3.28 | $3.32 | $3.24 | $3.29 | $3.15 | 338,303 |
| 2015-12-30 | $3.22 | $3.30 | $3.19 | $3.29 | $3.15 | 295,388 |
| 2015-12-29 | $3.40 | $3.44 | $3.32 | $3.32 | $3.18 | 566,304 |
| 2015-12-28 | $3.48 | $3.51 | $3.35 | $3.36 | $3.21 | 349,818 |
| 2015-12-24 | $3.55 | $3.61 | $3.53 | $3.54 | $3.39 | 316,475 |
| 2015-12-23 | $3.35 | $3.54 | $3.34 | $3.53 | $3.38 | 640,041 |
| 2015-12-22 | $3.28 | $3.38 | $3.27 | $3.35 | $3.20 | 626,168 |
| 2015-12-21 | $3.36 | $3.38 | $3.30 | $3.31 | $3.17 | 721,584 |
| 2015-12-18 | $3.26 | $3.32 | $3.19 | $3.23 | $3.09 | 3,615,751 |
| 2015-12-17 | $3.17 | $3.26 | $3.04 | $3.21 | $3.07 | 1,386,159 |
| 2015-12-16 | $3.20 | $3.28 | $3.08 | $3.26 | $3.12 | 1,530,774 |
| 2015-12-15 | $3.22 | $3.25 | $3.13 | $3.14 | $3.00 | 869,000 |
| 2015-12-14 | $3.43 | $3.44 | $3.18 | $3.19 | $3.05 | 1,224,736 |
| 2015-12-11 | $3.15 | $3.34 | $3.13 | $3.23 | $3.09 | 983,950 |
| 2015-12-10 | $3.14 | $3.28 | $3.12 | $3.22 | $3.08 | 857,405 |
| 2015-12-09 | $3.23 | $3.28 | $3.13 | $3.16 | $3.02 | 716,340 |
| 2015-12-08 | $3.28 | $3.34 | $3.11 | $3.16 | $3.02 | 937,009 |
| 2015-12-07 | $3.40 | $3.48 | $3.24 | $3.28 | $3.14 | 1,114,222 |
| 2015-12-04 | $3.38 | $3.54 | $3.34 | $3.48 | $3.33 | 1,352,284 |
| 2015-12-03 | $3.07 | $3.35 | $3.05 | $3.34 | $3.19 | 830,523 |
| 2015-12-02 | $3.04 | $3.09 | $2.99 | $3.07 | $2.94 | 581,383 |
| 2015-12-01 | $3.04 | $3.15 | $2.99 | $3.11 | $2.97 | 694,296 |
| 2015-11-30 | $2.99 | $3.05 | $2.97 | $3.00 | $2.87 | 1,155,370 |
| 2015-11-27 | $2.91 | $3.00 | $2.89 | $2.99 | $2.86 | 267,886 |
| 2015-11-25 | $2.91 | $3.03 | $2.87 | $2.98 | $2.85 | 444,089 |
| 2015-11-24 | $2.89 | $2.95 | $2.82 | $2.92 | $2.79 | 851,280 |
| 2015-11-23 | $2.94 | $2.97 | $2.85 | $2.85 | $2.73 | 761,711 |
| 2015-11-20 | $3.16 | $3.17 | $2.87 | $2.94 | $2.81 | 1,480,719 |
| 2015-11-19 | $3.03 | $3.19 | $2.98 | $3.14 | $3.00 | 1,328,896 |
| 2015-11-18 | $2.92 | $3.00 | $2.89 | $2.99 | $2.86 | 1,521,074 |
| 2015-11-17 | $3.03 | $3.05 | $2.91 | $2.93 | $2.80 | 1,092,892 |
| 2015-11-16 | $3.09 | $3.15 | $3.02 | $3.04 | $2.91 | 838,062 |
| 2015-11-13 | $2.98 | $3.11 | $2.93 | $3.07 | $2.94 | 658,687 |
| 2015-11-12 | $3.21 | $3.24 | $2.90 | $2.99 | $2.86 | 2,544,483 |
| 2015-11-11 | $3.39 | $3.43 | $3.21 | $3.27 | $3.13 | 1,085,004 |
| 2015-11-10 | $3.42 | $3.49 | $3.33 | $3.39 | $3.24 | 1,012,398 |
| 2015-11-09 | $3.38 | $3.51 | $3.35 | $3.50 | $3.35 | 1,343,745 |
| 2015-11-06 | $3.46 | $3.53 | $3.31 | $3.38 | $3.23 | 1,282,426 |
| 2015-11-05 | $3.65 | $3.69 | $3.52 | $3.53 | $3.38 | 1,862,737 |
| 2015-11-04 | $3.84 | $3.85 | $3.58 | $3.66 | $3.50 | 844,602 |
| 2015-11-03 | $3.75 | $3.88 | $3.70 | $3.82 | $3.65 | 793,730 |
| 2015-11-02 | $3.85 | $3.89 | $3.68 | $3.81 | $3.64 | 896,984 |
| 2015-10-30 | $3.99 | $4.04 | $3.84 | $3.84 | $3.67 | 1,032,175 |
| 2015-10-29 | $4.28 | $4.30 | $3.98 | $3.98 | $3.81 | 1,145,181 |
| 2015-10-28 | $4.40 | $4.54 | $4.13 | $4.22 | $4.04 | 1,204,972 |
| 2015-10-27 | $4.29 | $4.35 | $4.21 | $4.33 | $4.13 | 644,802 |
| 2015-10-26 | $4.31 | $4.45 | $4.30 | $4.32 | $4.12 | 656,249 |
| 2015-10-23 | $4.33 | $4.58 | $4.27 | $4.53 | $4.32 | 1,296,882 |
| 2015-10-22 | $4.37 | $4.50 | $4.25 | $4.25 | $4.06 | 515,730 |
| 2015-10-21 | $4.50 | $4.51 | $4.30 | $4.39 | $4.19 | 1,030,948 |
| 2015-10-20 | $4.21 | $4.57 | $4.19 | $4.51 | $4.30 | 1,305,959 |
| 2015-10-19 | $4.40 | $4.44 | $4.12 | $4.16 | $3.97 | 1,540,682 |
| 2015-10-16 | $4.70 | $4.76 | $4.45 | $4.47 | $4.27 | 855,756 |
| 2015-10-15 | $4.80 | $4.87 | $4.58 | $4.72 | $4.50 | 1,319,057 |
| 2015-10-14 | $4.75 | $5.08 | $4.70 | $4.98 | $4.75 | 1,982,911 |
| 2015-10-13 | $4.71 | $4.79 | $4.63 | $4.69 | $4.48 | 776,036 |
| 2015-10-12 | $4.87 | $4.88 | $4.60 | $4.72 | $4.50 | 874,612 |
| 2015-10-09 | $4.58 | $4.80 | $4.53 | $4.80 | $4.58 | 1,986,450 |
| 2015-10-08 | $4.31 | $4.63 | $4.27 | $4.44 | $4.24 | 1,841,195 |
| 2015-10-07 | $4.38 | $4.46 | $4.17 | $4.38 | $4.18 | 1,573,909 |
| 2015-10-06 | $4.15 | $4.45 | $4.10 | $4.33 | $4.13 | 1,486,458 |
| 2015-10-05 | $3.84 | $4.11 | $3.83 | $4.07 | $3.88 | 1,353,813 |
| 2015-10-02 | $3.75 | $3.90 | $3.69 | $3.86 | $3.68 | 938,490 |
| 2015-10-01 | $3.69 | $3.78 | $3.57 | $3.62 | $3.45 | 562,561 |
| 2015-09-30 | $3.51 | $3.72 | $3.51 | $3.69 | $3.52 | 678,006 |
| 2015-09-29 | $3.71 | $3.78 | $3.55 | $3.60 | $3.44 | 944,407 |
| 2015-09-28 | $3.85 | $3.90 | $3.63 | $3.69 | $3.52 | 929,682 |
| 2015-09-25 | $4.03 | $4.10 | $3.96 | $3.98 | $3.80 | 910,550 |
| 2015-09-24 | $4.03 | $4.25 | $3.97 | $4.19 | $4.00 | 1,522,497 |
| 2015-09-23 | $4.06 | $4.08 | $3.89 | $3.94 | $3.76 | 761,727 |
| 2015-09-22 | $4.16 | $4.20 | $3.94 | $3.99 | $3.81 | 1,115,634 |
| 2015-09-21 | $4.75 | $4.78 | $4.25 | $4.27 | $4.07 | 1,808,003 |
| 2015-09-18 | $4.67 | $4.72 | $4.39 | $4.70 | $4.49 | 7,997,667 |
| 2015-09-17 | $4.34 | $4.57 | $4.12 | $4.54 | $4.33 | 1,894,225 |
| 2015-09-16 | $4.32 | $4.44 | $4.25 | $4.42 | $4.22 | 1,350,491 |
| 2015-09-15 | $4.29 | $4.32 | $4.20 | $4.24 | $4.05 | 814,975 |
| 2015-09-14 | $4.20 | $4.62 | $4.20 | $4.27 | $4.07 | 1,919,124 |
| 2015-09-11 | $4.30 | $4.42 | $4.03 | $4.20 | $4.01 | 1,974,221 |
| 2015-09-10 | $4.36 | $4.39 | $4.26 | $4.31 | $4.11 | 1,017,498 |
| 2015-09-09 | $4.39 | $4.43 | $4.27 | $4.30 | $4.10 | 1,103,793 |
| 2015-09-08 | $4.37 | $4.52 | $4.21 | $4.50 | $4.29 | 1,056,624 |
Alamos Gold Inc - Class A (AGI) News Headlines
Recent Alamos Gold Inc - Class A (AGI) News
Similar Companies to Alamos Gold Inc - Class A (AGI) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |