Banco Santander (Brasil) S.A. (BSBR) Exchange: NYSE
Data as of May 2, 2025
$4.57 ($0.10) 2.24%
Banco Santander (Brasil) S.A. - Daily Information
Click for more stock information on Banco Santander (Brasil) S.A..| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.52 |
| Previous Close | $4.57 |
| High | $4.61 |
| Low | $4.49 |
| Adjusted Open | $4.52 |
| Previous Adjusted Close | $4.57 |
| Adjusted High | $4.61 |
| Adjusted Low | $4.49 |
About Banco Santander (Brasil) S.A. (BSBR)
Banco Santander (Brasil) S.A. (BSBR) began operating in 1957 as the largest foreign-owned bank in Brazil. It has grown to become the third-largest private financial institution in the country - behind only Banco do Brasil and Itaú Unibanco - with more than 7 million customers, over 5,000 ATMs, and over 5,000 branches. Its banking operations are divided into three divisions - commercial and corporate banking, retail banking, and asset management and insurance - providing a full range of services and products to both individuals and companies. It is also a leader in digital banking, with a strong focus on using the latest technology to facilitate its services and grow its customer base. Overall, the bank has continued to expand over the years and has managed to increase its market share through organic growth and strategic collaborations and partnerships.
Invest in Banco Santander (Brasil) S.A. (BSBR)
Historical Stock Data for Banco Santander (Brasil) S.A. (BSBR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $4.52 | $4.61 | $4.49 | $4.57 | $4.57 | 520,913 |
| 2025-04-10 | $4.49 | $4.53 | $4.41 | $4.47 | $4.47 | 515,735 |
| 2025-04-09 | $4.27 | $4.59 | $4.26 | $4.55 | $4.55 | 554,274 |
| 2025-04-08 | $4.59 | $4.59 | $4.33 | $4.36 | $4.36 | 438,690 |
| 2025-04-07 | $4.45 | $4.63 | $4.40 | $4.46 | $4.46 | 1,100,138 |
| 2025-04-04 | $4.71 | $4.72 | $4.52 | $4.58 | $4.58 | 757,558 |
| 2025-04-03 | $4.87 | $4.96 | $4.84 | $4.90 | $4.90 | 937,792 |
| 2025-04-02 | $4.79 | $4.83 | $4.73 | $4.80 | $4.80 | 421,961 |
| 2025-04-01 | $4.71 | $4.82 | $4.70 | $4.75 | $4.75 | 524,525 |
| 2025-03-31 | $4.71 | $4.73 | $4.65 | $4.71 | $4.71 | 350,597 |
| 2025-03-28 | $4.80 | $4.83 | $4.74 | $4.76 | $4.76 | 1,178,881 |
| 2025-03-27 | $4.79 | $4.82 | $4.74 | $4.81 | $4.81 | 511,852 |
| 2025-03-26 | $4.82 | $4.84 | $4.77 | $4.80 | $4.80 | 353,544 |
| 2025-03-25 | $4.75 | $4.83 | $4.75 | $4.81 | $4.81 | 486,652 |
| 2025-03-24 | $4.72 | $4.73 | $4.66 | $4.67 | $4.67 | 257,263 |
| 2025-03-21 | $4.72 | $4.75 | $4.69 | $4.73 | $4.73 | 1,037,295 |
| 2025-03-20 | $4.79 | $4.82 | $4.74 | $4.76 | $4.76 | 602,363 |
| 2025-03-19 | $4.77 | $4.87 | $4.75 | $4.84 | $4.84 | 669,126 |
| 2025-03-18 | $4.80 | $4.80 | $4.73 | $4.74 | $4.74 | 423,897 |
| 2025-03-17 | $4.65 | $4.78 | $4.65 | $4.78 | $4.78 | 409,859 |
| 2025-03-14 | $4.48 | $4.63 | $4.48 | $4.61 | $4.61 | 363,599 |
| 2025-03-13 | $4.31 | $4.45 | $4.31 | $4.41 | $4.41 | 352,035 |
| 2025-03-12 | $4.35 | $4.39 | $4.32 | $4.32 | $4.32 | 298,112 |
| 2025-03-11 | $4.36 | $4.39 | $4.32 | $4.35 | $4.35 | 412,182 |
| 2025-03-10 | $4.45 | $4.49 | $4.37 | $4.40 | $4.40 | 505,622 |
| 2025-03-07 | $4.50 | $4.56 | $4.49 | $4.52 | $4.52 | 588,882 |
| 2025-03-06 | $4.48 | $4.54 | $4.45 | $4.48 | $4.48 | 458,772 |
| 2025-03-05 | $4.44 | $4.52 | $4.40 | $4.50 | $4.50 | 598,169 |
| 2025-03-04 | $4.31 | $4.45 | $4.27 | $4.39 | $4.39 | 532,633 |
| 2025-03-03 | $4.40 | $4.54 | $4.32 | $4.33 | $4.33 | 667,611 |
| 2025-02-28 | $4.50 | $4.51 | $4.35 | $4.36 | $4.36 | 606,735 |
| 2025-02-27 | $4.63 | $4.64 | $4.56 | $4.56 | $4.56 | 329,718 |
| 2025-02-26 | $4.66 | $4.71 | $4.63 | $4.64 | $4.64 | 218,219 |
| 2025-02-25 | $4.66 | $4.70 | $4.65 | $4.65 | $4.65 | 194,120 |
| 2025-02-24 | $4.67 | $4.70 | $4.61 | $4.61 | $4.61 | 208,106 |
| 2025-02-21 | $4.66 | $4.69 | $4.60 | $4.62 | $4.62 | 394,971 |
| 2025-02-20 | $4.71 | $4.78 | $4.71 | $4.71 | $4.71 | 498,416 |
| 2025-02-19 | $4.73 | $4.76 | $4.68 | $4.71 | $4.71 | 1,899,482 |
| 2025-02-18 | $4.75 | $4.82 | $4.74 | $4.82 | $4.82 | 1,583,567 |
| 2025-02-14 | $4.61 | $4.77 | $4.61 | $4.72 | $4.72 | 807,441 |
| 2025-02-13 | $4.57 | $4.57 | $4.49 | $4.49 | $4.49 | 601,470 |
| 2025-02-12 | $4.68 | $4.69 | $4.58 | $4.58 | $4.58 | 773,430 |
| 2025-02-11 | $4.63 | $4.71 | $4.61 | $4.61 | $4.61 | 922,847 |
| 2025-02-10 | $4.65 | $4.66 | $4.58 | $4.59 | $4.59 | 529,780 |
| 2025-02-07 | $4.68 | $4.78 | $4.59 | $4.62 | $4.62 | 2,685,965 |
| 2025-02-06 | $4.71 | $4.85 | $4.65 | $4.81 | $4.81 | 1,631,667 |
| 2025-02-05 | $4.61 | $4.77 | $4.61 | $4.75 | $4.75 | 1,727,043 |
| 2025-02-04 | $4.49 | $4.57 | $4.46 | $4.53 | $4.53 | 472,370 |
| 2025-02-03 | $4.43 | $4.52 | $4.41 | $4.50 | $4.50 | 454,796 |
| 2025-01-31 | $4.51 | $4.52 | $4.46 | $4.51 | $4.51 | 869,312 |
| 2025-01-30 | $4.35 | $4.51 | $4.34 | $4.48 | $4.48 | 597,472 |
| 2025-01-29 | $4.33 | $4.37 | $4.30 | $4.33 | $4.33 | 343,711 |
| 2025-01-28 | $4.30 | $4.37 | $4.29 | $4.35 | $4.35 | 647,010 |
| 2025-01-27 | $4.26 | $4.31 | $4.23 | $4.30 | $4.30 | 280,075 |
| 2025-01-24 | $4.25 | $4.28 | $4.22 | $4.25 | $4.25 | 391,053 |
| 2025-01-23 | $4.26 | $4.31 | $4.22 | $4.28 | $4.21 | 670,773 |
| 2025-01-22 | $4.20 | $4.31 | $4.20 | $4.27 | $4.27 | 1,314,147 |
| 2025-01-21 | $4.20 | $4.20 | $4.15 | $4.18 | $4.18 | 441,698 |
| 2025-01-17 | $4.17 | $4.21 | $4.14 | $4.20 | $4.20 | 787,361 |
| 2025-01-16 | $4.21 | $4.22 | $4.15 | $4.21 | $4.21 | 493,769 |
| 2025-01-15 | $4.11 | $4.22 | $4.10 | $4.21 | $4.21 | 736,645 |
| 2025-01-14 | $4.00 | $4.05 | $3.98 | $4.05 | $4.05 | 489,122 |
| 2025-01-13 | $3.98 | $4.04 | $3.96 | $4.02 | $4.02 | 401,285 |
| 2025-01-10 | $4.01 | $4.03 | $3.94 | $3.95 | $3.95 | 1,126,968 |
| 2025-01-08 | $3.99 | $4.04 | $3.96 | $4.03 | $4.03 | 762,785 |
| 2025-01-07 | $4.05 | $4.14 | $4.03 | $4.08 | $4.08 | 2,304,352 |
| 2025-01-06 | $3.90 | $4.03 | $3.90 | $3.97 | $3.97 | 800,989 |
| 2025-01-03 | $3.87 | $3.94 | $3.81 | $3.82 | $3.82 | 530,283 |
| 2025-01-02 | $3.78 | $4.01 | $3.75 | $3.99 | $3.99 | 1,373,282 |
| 2024-12-31 | $3.91 | $3.93 | $3.86 | $3.91 | $3.91 | 920,887 |
| 2024-12-30 | $3.87 | $3.90 | $3.84 | $3.89 | $3.89 | 327,347 |
| 2024-12-27 | $3.85 | $3.91 | $3.84 | $3.87 | $3.87 | 344,799 |
| 2024-12-26 | $3.88 | $3.93 | $3.87 | $3.88 | $3.88 | 266,360 |
| 2024-12-24 | $3.85 | $4.08 | $3.81 | $3.88 | $3.88 | 179,062 |
| 2024-12-23 | $3.90 | $3.91 | $3.81 | $3.84 | $3.84 | 311,234 |
| 2024-12-20 | $3.93 | $4.02 | $3.92 | $4.02 | $4.02 | 699,642 |
| 2024-12-19 | $3.85 | $3.91 | $3.85 | $3.85 | $3.85 | 522,432 |
| 2024-12-18 | $3.98 | $3.98 | $3.75 | $3.78 | $3.78 | 804,962 |
| 2024-12-17 | $3.92 | $4.06 | $3.89 | $4.04 | $4.04 | 527,632 |
| 2024-12-16 | $4.03 | $4.05 | $3.93 | $3.96 | $3.96 | 632,559 |
| 2024-12-13 | $4.13 | $4.13 | $4.04 | $4.04 | $4.04 | 339,679 |
| 2024-12-12 | $4.26 | $4.28 | $4.12 | $4.14 | $4.14 | 462,887 |
| 2024-12-11 | $4.23 | $4.36 | $4.15 | $4.29 | $4.29 | 560,748 |
| 2024-12-10 | $4.14 | $4.26 | $4.14 | $4.26 | $4.26 | 471,567 |
| 2024-12-09 | $4.24 | $4.28 | $4.17 | $4.19 | $4.19 | 400,677 |
| 2024-12-06 | $4.29 | $4.30 | $4.18 | $4.22 | $4.22 | 671,304 |
| 2024-12-05 | $4.33 | $4.35 | $4.29 | $4.33 | $4.33 | 518,406 |
| 2024-12-04 | $4.17 | $4.23 | $4.15 | $4.21 | $4.21 | 374,189 |
| 2024-12-03 | $4.14 | $4.20 | $4.08 | $4.19 | $4.19 | 1,003,666 |
| 2024-12-02 | $4.10 | $4.13 | $4.06 | $4.10 | $4.10 | 484,490 |
| 2024-11-29 | $4.07 | $4.21 | $4.05 | $4.16 | $4.16 | 467,902 |
| 2024-11-27 | $4.61 | $4.61 | $4.35 | $4.38 | $4.38 | 683,451 |
| 2024-11-26 | $4.58 | $4.66 | $4.55 | $4.61 | $4.61 | 397,979 |
| 2024-11-25 | $4.62 | $4.62 | $4.55 | $4.59 | $4.59 | 503,920 |
| 2024-11-22 | $4.37 | $4.53 | $4.36 | $4.53 | $4.53 | 384,103 |
| 2024-11-21 | $4.36 | $4.37 | $4.32 | $4.37 | $4.37 | 311,599 |
| 2024-11-20 | $4.43 | $4.48 | $4.41 | $4.46 | $4.46 | 241,071 |
| 2024-11-19 | $4.41 | $4.44 | $4.39 | $4.42 | $4.42 | 362,213 |
| 2024-11-18 | $4.49 | $4.50 | $4.43 | $4.44 | $4.44 | 197,070 |
| 2024-11-15 | $4.48 | $4.51 | $4.47 | $4.49 | $4.49 | 146,930 |
| 2024-11-14 | $4.51 | $4.52 | $4.46 | $4.47 | $4.47 | 248,278 |
| 2024-11-13 | $4.55 | $4.56 | $4.50 | $4.50 | $4.50 | 301,963 |
| 2024-11-12 | $4.57 | $4.61 | $4.54 | $4.55 | $4.55 | 615,200 |
| 2024-11-11 | $4.66 | $4.66 | $4.58 | $4.60 | $4.60 | 493,712 |
| 2024-11-08 | $4.72 | $4.72 | $4.64 | $4.69 | $4.69 | 224,443 |
| 2024-11-07 | $4.79 | $4.82 | $4.72 | $4.78 | $4.78 | 249,245 |
| 2024-11-06 | $4.66 | $4.79 | $4.62 | $4.79 | $4.79 | 126,657 |
| 2024-11-05 | $4.66 | $4.73 | $4.64 | $4.71 | $4.71 | 274,223 |
| 2024-11-04 | $4.69 | $4.74 | $4.65 | $4.65 | $4.65 | 329,483 |
| 2024-11-01 | $4.70 | $4.70 | $4.56 | $4.58 | $4.58 | 359,483 |
| 2024-10-31 | $4.83 | $4.87 | $4.73 | $4.73 | $4.73 | 299,686 |
| 2024-10-30 | $4.84 | $4.92 | $4.83 | $4.91 | $4.91 | 2,949,865 |
| 2024-10-29 | $5.05 | $5.05 | $4.83 | $4.84 | $4.84 | 1,227,761 |
| 2024-10-28 | $5.05 | $5.09 | $5.05 | $5.06 | $5.06 | 126,120 |
| 2024-10-25 | $5.06 | $5.06 | $5.00 | $5.00 | $5.00 | 88,086 |
| 2024-10-24 | $4.99 | $5.08 | $4.99 | $5.05 | $5.05 | 313,892 |
| 2024-10-23 | $4.97 | $5.01 | $4.94 | $5.01 | $5.01 | 119,171 |
| 2024-10-22 | $4.99 | $5.02 | $4.95 | $4.98 | $4.98 | 235,346 |
| 2024-10-21 | $5.05 | $5.05 | $4.97 | $4.97 | $4.97 | 362,299 |
| 2024-10-18 | $5.16 | $5.16 | $5.08 | $5.11 | $5.04 | 165,515 |
| 2024-10-17 | $5.11 | $5.13 | $5.07 | $5.10 | $5.03 | 349,170 |
| 2024-10-16 | $5.13 | $5.18 | $5.10 | $5.14 | $5.07 | 132,004 |
| 2024-10-15 | $5.18 | $5.18 | $5.10 | $5.16 | $5.09 | 297,205 |
| 2024-10-14 | $5.14 | $5.22 | $5.13 | $5.19 | $5.12 | 189,131 |
| 2024-10-11 | $5.13 | $5.13 | $5.09 | $5.10 | $5.03 | 99,238 |
| 2024-10-10 | $5.14 | $5.14 | $5.09 | $5.14 | $5.07 | 98,594 |
| 2024-10-09 | $5.13 | $5.17 | $5.09 | $5.13 | $5.06 | 173,401 |
| 2024-10-08 | $5.19 | $5.22 | $5.15 | $5.16 | $5.09 | 218,580 |
| 2024-10-07 | $5.26 | $5.32 | $5.24 | $5.26 | $5.19 | 279,996 |
| 2024-10-04 | $5.27 | $5.31 | $5.25 | $5.30 | $5.22 | 265,533 |
| 2024-10-03 | $5.26 | $5.27 | $5.16 | $5.25 | $5.18 | 389,394 |
| 2024-10-02 | $5.35 | $5.39 | $5.33 | $5.35 | $5.27 | 288,835 |
| 2024-10-01 | $5.25 | $5.29 | $5.18 | $5.25 | $5.18 | 243,887 |
| 2024-09-30 | $5.31 | $5.31 | $5.23 | $5.26 | $5.19 | 162,573 |
| 2024-09-27 | $5.36 | $5.39 | $5.28 | $5.31 | $5.23 | 426,988 |
| 2024-09-26 | $5.37 | $5.41 | $5.34 | $5.36 | $5.36 | 346,328 |
| 2024-09-25 | $5.30 | $5.36 | $5.28 | $5.30 | $5.30 | 198,293 |
| 2024-09-24 | $5.32 | $5.37 | $5.30 | $5.32 | $5.32 | 147,968 |
| 2024-09-23 | $5.25 | $5.26 | $5.18 | $5.23 | $5.23 | 218,247 |
| 2024-09-20 | $5.55 | $5.55 | $5.36 | $5.36 | $5.36 | 160,259 |
| 2024-09-19 | $5.65 | $5.65 | $5.56 | $5.56 | $5.56 | 140,540 |
| 2024-09-18 | $5.63 | $5.67 | $5.59 | $5.61 | $5.61 | 205,862 |
| 2024-09-17 | $5.60 | $5.62 | $5.56 | $5.60 | $5.60 | 111,454 |
| 2024-09-16 | $5.63 | $5.63 | $5.59 | $5.62 | $5.62 | 98,691 |
| 2024-09-13 | $5.55 | $5.63 | $5.54 | $5.60 | $5.60 | 164,046 |
| 2024-09-12 | $5.45 | $5.50 | $5.41 | $5.48 | $5.48 | 200,407 |
| 2024-09-11 | $5.55 | $5.56 | $5.49 | $5.51 | $5.51 | 272,921 |
| 2024-09-10 | $5.59 | $5.59 | $5.50 | $5.53 | $5.53 | 161,523 |
| 2024-09-09 | $5.56 | $5.65 | $5.55 | $5.63 | $5.63 | 98,512 |
| 2024-09-06 | $5.69 | $5.73 | $5.57 | $5.57 | $5.57 | 160,602 |
| 2024-09-05 | $5.67 | $5.71 | $5.63 | $5.67 | $5.67 | 218,985 |
| 2024-09-04 | $5.64 | $5.72 | $5.64 | $5.65 | $5.65 | 123,995 |
| 2024-09-03 | $5.59 | $5.65 | $5.58 | $5.60 | $5.60 | 306,772 |
| 2024-08-30 | $5.51 | $5.62 | $5.51 | $5.60 | $5.60 | 331,775 |
| 2024-08-29 | $5.58 | $5.65 | $5.58 | $5.60 | $5.60 | 166,722 |
| 2024-08-28 | $5.63 | $5.69 | $5.60 | $5.68 | $5.68 | 125,960 |
| 2024-08-27 | $5.67 | $5.71 | $5.66 | $5.68 | $5.68 | 104,304 |
| 2024-08-26 | $5.72 | $5.74 | $5.68 | $5.71 | $5.71 | 152,930 |
| 2024-08-23 | $5.67 | $5.77 | $5.64 | $5.72 | $5.72 | 226,242 |
| 2024-08-22 | $5.60 | $5.64 | $5.54 | $5.59 | $5.59 | 212,673 |
| 2024-08-21 | $5.69 | $5.73 | $5.65 | $5.70 | $5.70 | 302,117 |
| 2024-08-20 | $5.68 | $5.70 | $5.61 | $5.70 | $5.70 | 201,500 |
| 2024-08-19 | $5.62 | $5.75 | $5.62 | $5.69 | $5.69 | 227,768 |
| 2024-08-16 | $5.53 | $5.64 | $5.53 | $5.59 | $5.59 | 258,647 |
| 2024-08-15 | $5.50 | $5.57 | $5.47 | $5.50 | $5.50 | 201,671 |
| 2024-08-14 | $5.44 | $5.55 | $5.43 | $5.54 | $5.54 | 228,138 |
| 2024-08-13 | $5.32 | $5.44 | $5.31 | $5.44 | $5.44 | 224,043 |
| 2024-08-12 | $5.28 | $5.35 | $5.25 | $5.31 | $5.31 | 271,702 |
| 2024-08-09 | $5.19 | $5.27 | $5.16 | $5.26 | $5.26 | 312,990 |
| 2024-08-08 | $5.04 | $5.12 | $5.04 | $5.12 | $5.12 | 227,727 |
| 2024-08-07 | $5.12 | $5.12 | $4.99 | $5.01 | $5.01 | 300,685 |
| 2024-08-06 | $5.00 | $5.06 | $4.98 | $5.00 | $5.00 | 406,670 |
| 2024-08-05 | $4.83 | $4.99 | $4.78 | $4.93 | $4.93 | 648,270 |
| 2024-08-02 | $5.05 | $5.05 | $4.91 | $4.92 | $4.92 | 354,614 |
| 2024-08-01 | $5.10 | $5.18 | $5.03 | $5.07 | $5.07 | 560,332 |
| 2024-07-31 | $5.06 | $5.14 | $5.06 | $5.07 | $5.07 | 613,779 |
| 2024-07-30 | $5.07 | $5.14 | $5.04 | $5.12 | $5.12 | 444,219 |
| 2024-07-29 | $5.01 | $5.09 | $4.97 | $5.08 | $5.08 | 307,166 |
| 2024-07-26 | $4.90 | $5.01 | $4.90 | $5.01 | $5.01 | 456,050 |
| 2024-07-25 | $4.96 | $5.04 | $4.92 | $4.92 | $4.92 | 473,916 |
| 2024-07-24 | $5.19 | $5.19 | $5.01 | $5.01 | $4.94 | 608,758 |
| 2024-07-23 | $5.16 | $5.17 | $5.09 | $5.11 | $5.11 | 510,356 |
| 2024-07-22 | $5.23 | $5.25 | $5.17 | $5.19 | $5.19 | 254,165 |
| 2024-07-19 | $5.24 | $5.27 | $5.17 | $5.21 | $5.21 | 318,985 |
| 2024-07-18 | $5.25 | $5.26 | $5.16 | $5.16 | $5.16 | 698,271 |
| 2024-07-17 | $5.23 | $5.33 | $5.23 | $5.33 | $5.33 | 590,874 |
| 2024-07-16 | $5.21 | $5.28 | $5.21 | $5.27 | $5.27 | 355,020 |
| 2024-07-15 | $5.21 | $5.22 | $5.13 | $5.19 | $5.19 | 273,263 |
| 2024-07-12 | $5.24 | $5.25 | $5.19 | $5.22 | $5.22 | 158,552 |
| 2024-07-11 | $5.19 | $5.23 | $5.17 | $5.22 | $5.22 | 502,798 |
| 2024-07-10 | $5.00 | $5.13 | $5.00 | $5.12 | $5.12 | 431,280 |
| 2024-07-09 | $4.86 | $4.96 | $4.84 | $4.95 | $4.95 | 518,861 |
| 2024-07-08 | $4.95 | $4.95 | $4.86 | $4.88 | $4.88 | 357,483 |
| 2024-07-05 | $5.01 | $5.03 | $4.93 | $4.97 | $4.97 | 497,529 |
| 2024-07-03 | $4.90 | $4.99 | $4.90 | $4.98 | $4.98 | 191,941 |
| 2024-07-02 | $4.82 | $4.87 | $4.79 | $4.84 | $4.84 | 219,022 |
| 2024-07-01 | $4.95 | $4.97 | $4.84 | $4.84 | $4.84 | 261,637 |
| 2024-06-28 | $4.96 | $4.99 | $4.92 | $4.94 | $4.94 | 380,479 |
| 2024-06-27 | $4.96 | $5.06 | $4.95 | $5.05 | $5.05 | 339,900 |
| 2024-06-26 | $4.98 | $5.01 | $4.93 | $4.97 | $4.97 | 418,358 |
| 2024-06-25 | $5.10 | $5.12 | $5.06 | $5.08 | $5.08 | 517,159 |
| 2024-06-24 | $5.13 | $5.20 | $5.13 | $5.16 | $5.16 | 447,493 |
| 2024-06-21 | $5.01 | $5.06 | $4.99 | $5.03 | $5.03 | 500,138 |
| 2024-06-20 | $5.11 | $5.14 | $4.90 | $5.03 | $5.03 | 475,071 |
| 2024-06-18 | $5.01 | $5.16 | $5.01 | $5.05 | $5.05 | 623,603 |
| 2024-06-17 | $5.01 | $5.04 | $4.99 | $5.03 | $5.03 | 214,307 |
| 2024-06-14 | $4.95 | $5.03 | $4.95 | $4.99 | $4.99 | 247,347 |
| 2024-06-13 | $4.99 | $5.02 | $4.94 | $5.01 | $5.01 | 477,850 |
| 2024-06-12 | $5.06 | $5.06 | $4.92 | $4.97 | $4.97 | 602,857 |
| 2024-06-11 | $5.12 | $5.13 | $5.04 | $5.06 | $5.06 | 433,143 |
| 2024-06-10 | $5.08 | $5.11 | $5.06 | $5.08 | $5.08 | 448,524 |
| 2024-06-07 | $5.20 | $5.23 | $5.12 | $5.13 | $5.13 | 286,262 |
| 2024-06-06 | $5.16 | $5.29 | $5.15 | $5.29 | $5.29 | 456,559 |
| 2024-06-05 | $5.16 | $5.18 | $5.09 | $5.11 | $5.11 | 530,990 |
| 2024-06-04 | $5.27 | $5.29 | $5.15 | $5.17 | $5.17 | 333,381 |
| 2024-06-03 | $5.32 | $5.38 | $5.27 | $5.33 | $5.33 | 276,513 |
| 2024-05-31 | $5.31 | $5.42 | $5.28 | $5.31 | $5.31 | 2,197,989 |
| 2024-05-30 | $5.30 | $5.38 | $5.30 | $5.36 | $5.36 | 223,309 |
| 2024-05-29 | $5.34 | $5.35 | $5.26 | $5.30 | $5.30 | 390,204 |
| 2024-05-28 | $5.42 | $5.47 | $5.42 | $5.43 | $5.43 | 852,326 |
| 2024-05-24 | $5.42 | $5.43 | $5.37 | $5.42 | $5.42 | 121,284 |
| 2024-05-23 | $5.44 | $5.46 | $5.38 | $5.42 | $5.42 | 247,978 |
| 2024-05-22 | $5.46 | $5.48 | $5.42 | $5.43 | $5.43 | 422,560 |
| 2024-05-21 | $5.44 | $5.52 | $5.40 | $5.49 | $5.49 | 989,600 |
| 2024-05-20 | $5.40 | $5.50 | $5.40 | $5.43 | $5.43 | 165,486 |
| 2024-05-17 | $5.44 | $5.46 | $5.39 | $5.45 | $5.45 | 455,007 |
| 2024-05-16 | $5.48 | $5.51 | $5.43 | $5.45 | $5.45 | 166,097 |
| 2024-05-15 | $5.52 | $5.52 | $5.41 | $5.45 | $5.45 | 346,441 |
| 2024-05-14 | $5.54 | $5.59 | $5.54 | $5.58 | $5.58 | 316,791 |
| 2024-05-13 | $5.58 | $5.61 | $5.49 | $5.55 | $5.55 | 688,912 |
| 2024-05-10 | $5.58 | $5.63 | $5.53 | $5.55 | $5.55 | 363,940 |
| 2024-05-09 | $5.59 | $5.59 | $5.51 | $5.55 | $5.55 | 504,664 |
| 2024-05-08 | $5.70 | $5.76 | $5.69 | $5.72 | $5.72 | 2,261,088 |
| 2024-05-07 | $5.93 | $5.94 | $5.81 | $5.82 | $5.82 | 283,494 |
| 2024-05-06 | $5.90 | $6.01 | $5.86 | $5.88 | $5.88 | 542,281 |
| 2024-05-03 | $5.93 | $5.93 | $5.82 | $5.83 | $5.83 | 310,520 |
| 2024-05-02 | $5.69 | $5.77 | $5.65 | $5.74 | $5.74 | 442,491 |
| 2024-05-01 | $5.59 | $5.68 | $5.45 | $5.65 | $5.65 | 654,536 |
| 2024-04-30 | $5.60 | $5.68 | $5.55 | $5.56 | $5.56 | 1,014,190 |
| 2024-04-29 | $5.38 | $5.49 | $5.37 | $5.43 | $5.43 | 671,400 |
| 2024-04-26 | $5.21 | $5.36 | $5.21 | $5.36 | $5.36 | 524,944 |
| 2024-04-25 | $5.21 | $5.23 | $5.13 | $5.13 | $5.13 | 462,922 |
| 2024-04-24 | $5.30 | $5.30 | $5.24 | $5.27 | $5.27 | 406,471 |
| 2024-04-23 | $5.17 | $5.32 | $5.16 | $5.29 | $5.29 | 561,672 |
| 2024-04-22 | $5.11 | $5.19 | $5.09 | $5.18 | $5.18 | 649,321 |
| 2024-04-19 | $5.11 | $5.26 | $5.11 | $5.25 | $5.25 | 425,349 |
| 2024-04-18 | $5.17 | $5.19 | $5.06 | $5.12 | $5.12 | 433,206 |
| 2024-04-17 | $5.14 | $5.17 | $5.09 | $5.13 | $5.13 | 454,105 |
| 2024-04-16 | $5.18 | $5.18 | $5.11 | $5.13 | $5.13 | 515,828 |
| 2024-04-15 | $5.26 | $5.30 | $5.21 | $5.25 | $5.25 | 654,500 |
| 2024-04-12 | $5.36 | $5.36 | $5.28 | $5.33 | $5.33 | 451,634 |
| 2024-04-11 | $5.40 | $5.41 | $5.36 | $5.39 | $5.39 | 267,976 |
| 2024-04-10 | $5.57 | $5.59 | $5.41 | $5.41 | $5.41 | 636,671 |
| 2024-04-09 | $5.70 | $5.73 | $5.67 | $5.70 | $5.70 | 358,469 |
| 2024-04-08 | $5.56 | $5.69 | $5.56 | $5.64 | $5.64 | 679,793 |
| 2024-04-05 | $5.66 | $5.69 | $5.57 | $5.59 | $5.59 | 347,799 |
| 2024-04-04 | $5.70 | $5.84 | $5.67 | $5.68 | $5.68 | 783,939 |
| 2024-04-03 | $5.53 | $5.62 | $5.50 | $5.62 | $5.62 | 553,882 |
| 2024-04-02 | $5.55 | $5.60 | $5.53 | $5.56 | $5.56 | 349,157 |
| 2024-04-01 | $5.74 | $5.74 | $5.55 | $5.56 | $5.56 | 506,195 |
| 2024-03-28 | $5.65 | $5.76 | $5.65 | $5.72 | $5.72 | 682,457 |
| 2024-03-27 | $5.60 | $5.68 | $5.60 | $5.68 | $5.68 | 1,066,439 |
| 2024-03-26 | $5.59 | $5.67 | $5.59 | $5.59 | $5.59 | 563,751 |
| 2024-03-25 | $5.63 | $5.63 | $5.60 | $5.61 | $5.61 | 190,062 |
| 2024-03-22 | $5.63 | $5.64 | $5.59 | $5.59 | $5.59 | 1,156,286 |
| 2024-03-21 | $5.72 | $5.72 | $5.64 | $5.66 | $5.66 | 249,451 |
| 2024-03-20 | $5.60 | $5.74 | $5.60 | $5.73 | $5.73 | 330,847 |
| 2024-03-19 | $5.64 | $5.65 | $5.60 | $5.60 | $5.60 | 490,860 |
| 2024-03-18 | $5.76 | $5.76 | $5.65 | $5.69 | $5.69 | 343,493 |
| 2024-03-15 | $5.69 | $5.76 | $5.65 | $5.72 | $5.72 | 491,643 |
| 2024-03-14 | $5.74 | $5.75 | $5.70 | $5.72 | $5.72 | 285,539 |
| 2024-03-13 | $5.74 | $5.77 | $5.72 | $5.75 | $5.75 | 349,840 |
| 2024-03-12 | $5.75 | $5.76 | $5.69 | $5.73 | $5.73 | 386,759 |
| 2024-03-11 | $5.70 | $5.74 | $5.70 | $5.72 | $5.72 | 183,168 |
| 2024-03-08 | $5.72 | $5.76 | $5.70 | $5.71 | $5.71 | 325,543 |
| 2024-03-07 | $5.70 | $5.72 | $5.69 | $5.71 | $5.71 | 155,965 |
| 2024-03-06 | $5.75 | $5.79 | $5.70 | $5.70 | $5.70 | 372,141 |
| 2024-03-05 | $5.71 | $5.72 | $5.65 | $5.69 | $5.69 | 498,066 |
| 2024-03-04 | $5.72 | $5.79 | $5.71 | $5.74 | $5.74 | 256,838 |
| 2024-03-01 | $5.73 | $5.77 | $5.69 | $5.77 | $5.77 | 216,739 |
| 2024-02-29 | $5.72 | $5.73 | $5.66 | $5.70 | $5.70 | 434,951 |
| 2024-02-28 | $5.81 | $5.85 | $5.77 | $5.81 | $5.81 | 172,596 |
| 2024-02-27 | $5.74 | $5.85 | $5.74 | $5.83 | $5.83 | 183,095 |
| 2024-02-26 | $5.65 | $5.71 | $5.65 | $5.68 | $5.68 | 333,315 |
| 2024-02-23 | $5.74 | $5.75 | $5.66 | $5.66 | $5.66 | 385,300 |
| 2024-02-22 | $5.87 | $5.87 | $5.78 | $5.78 | $5.78 | 225,020 |
| 2024-02-21 | $5.92 | $5.92 | $5.84 | $5.86 | $5.86 | 372,989 |
| 2024-02-20 | $5.91 | $6.02 | $5.91 | $5.95 | $5.95 | 369,130 |
| 2024-02-16 | $5.76 | $5.87 | $5.73 | $5.83 | $5.83 | 410,262 |
| 2024-02-15 | $5.68 | $5.72 | $5.66 | $5.70 | $5.70 | 303,620 |
| 2024-02-14 | $5.65 | $5.71 | $5.62 | $5.68 | $5.68 | 368,497 |
| 2024-02-13 | $5.73 | $5.74 | $5.57 | $5.60 | $5.60 | 400,895 |
| 2024-02-12 | $5.78 | $5.83 | $5.75 | $5.79 | $5.79 | 270,766 |
| 2024-02-09 | $5.67 | $5.74 | $5.65 | $5.74 | $5.74 | 265,933 |
| 2024-02-08 | $5.70 | $5.71 | $5.62 | $5.64 | $5.64 | 478,266 |
| 2024-02-07 | $5.87 | $5.92 | $5.78 | $5.83 | $5.83 | 459,595 |
| 2024-02-06 | $5.86 | $6.01 | $5.86 | $6.01 | $6.01 | 767,947 |
| 2024-02-05 | $5.81 | $5.83 | $5.72 | $5.82 | $5.82 | 555,493 |
| 2024-02-02 | $5.77 | $5.84 | $5.76 | $5.79 | $5.79 | 645,755 |
| 2024-02-01 | $5.76 | $5.90 | $5.72 | $5.88 | $5.88 | 2,614,772 |
| 2024-01-31 | $5.79 | $5.82 | $5.67 | $5.72 | $5.72 | 2,836,393 |
| 2024-01-30 | $5.83 | $6.00 | $5.79 | $5.96 | $5.96 | 2,043,529 |
| 2024-01-29 | $5.94 | $5.94 | $5.81 | $5.83 | $5.83 | 380,944 |
| 2024-01-26 | $5.91 | $6.00 | $5.91 | $5.99 | $5.99 | 570,833 |
| 2024-01-25 | $5.98 | $6.00 | $5.91 | $5.93 | $5.93 | 646,865 |
| 2024-01-24 | $6.05 | $6.06 | $5.93 | $5.94 | $5.94 | 383,875 |
| 2024-01-23 | $6.00 | $6.01 | $5.90 | $5.99 | $5.99 | 531,660 |
| 2024-01-22 | $5.98 | $6.03 | $5.89 | $6.01 | $6.01 | 1,709,612 |
| 2024-01-19 | $6.03 | $6.12 | $6.01 | $6.11 | $6.03 | 1,401,349 |
| 2024-01-18 | $6.01 | $6.09 | $6.00 | $6.09 | $6.01 | 1,363,714 |
| 2024-01-17 | $6.01 | $6.08 | $6.00 | $6.06 | $5.98 | 1,477,213 |
| 2024-01-16 | $6.10 | $6.10 | $5.99 | $6.00 | $5.92 | 368,507 |
| 2024-01-12 | $6.31 | $6.33 | $6.19 | $6.21 | $6.21 | 336,437 |
| 2024-01-11 | $6.29 | $6.30 | $6.16 | $6.24 | $6.24 | 376,755 |
| 2024-01-10 | $6.22 | $6.25 | $6.16 | $6.22 | $6.22 | 844,390 |
| 2024-01-09 | $6.43 | $6.44 | $6.29 | $6.31 | $6.31 | 519,029 |
| 2024-01-08 | $6.48 | $6.57 | $6.48 | $6.54 | $6.54 | 229,100 |
| 2024-01-05 | $6.52 | $6.60 | $6.49 | $6.58 | $6.58 | 408,854 |
| 2024-01-04 | $6.38 | $6.48 | $6.36 | $6.42 | $6.42 | 558,629 |
| 2024-01-03 | $6.46 | $6.53 | $6.45 | $6.45 | $6.45 | 357,603 |
| 2024-01-02 | $6.50 | $6.54 | $6.43 | $6.44 | $6.44 | 374,275 |
| 2023-12-29 | $6.58 | $6.59 | $6.52 | $6.55 | $6.55 | 377,231 |
| 2023-12-28 | $6.61 | $6.64 | $6.58 | $6.59 | $6.59 | 537,766 |
| 2023-12-27 | $6.60 | $6.66 | $6.57 | $6.62 | $6.62 | 183,352 |
| 2023-12-26 | $6.53 | $6.61 | $6.53 | $6.58 | $6.58 | 238,937 |
| 2023-12-22 | $6.48 | $6.59 | $6.46 | $6.56 | $6.56 | 509,222 |
| 2023-12-21 | $6.45 | $6.47 | $6.41 | $6.44 | $6.44 | 541,812 |
| 2023-12-20 | $6.46 | $6.48 | $6.33 | $6.34 | $6.34 | 849,652 |
| 2023-12-19 | $6.60 | $6.64 | $6.54 | $6.57 | $6.57 | 581,962 |
| 2023-12-18 | $6.36 | $6.46 | $6.31 | $6.45 | $6.45 | 309,494 |
| 2023-12-15 | $6.36 | $6.40 | $6.32 | $6.36 | $6.36 | 986,471 |
| 2023-12-14 | $6.52 | $6.59 | $6.40 | $6.46 | $6.46 | 910,862 |
| 2023-12-13 | $6.18 | $6.42 | $6.16 | $6.41 | $6.41 | 967,514 |
| 2023-12-12 | $6.22 | $6.22 | $6.10 | $6.13 | $6.13 | 505,104 |
| 2023-12-11 | $6.21 | $6.25 | $6.20 | $6.22 | $6.22 | 390,659 |
| 2023-12-08 | $6.15 | $6.29 | $6.15 | $6.26 | $6.26 | 986,635 |
| 2023-12-07 | $6.23 | $6.25 | $6.17 | $6.17 | $6.17 | 1,541,847 |
| 2023-12-06 | $6.30 | $6.31 | $6.18 | $6.18 | $6.18 | 1,144,821 |
| 2023-12-05 | $6.24 | $6.32 | $6.22 | $6.25 | $6.25 | 1,178,467 |
| 2023-12-04 | $6.23 | $6.27 | $6.20 | $6.20 | $6.20 | 1,423,125 |
| 2023-12-01 | $6.21 | $6.27 | $6.20 | $6.26 | $6.26 | 2,625,709 |
| 2023-11-30 | $6.22 | $6.30 | $6.20 | $6.26 | $6.26 | 244,125 |
| 2023-11-29 | $6.20 | $6.28 | $6.20 | $6.23 | $6.23 | 312,876 |
| 2023-11-28 | $6.17 | $6.30 | $6.17 | $6.25 | $6.25 | 361,710 |
| 2023-11-27 | $6.20 | $6.22 | $6.15 | $6.17 | $6.17 | 308,007 |
| 2023-11-24 | $6.23 | $6.25 | $6.21 | $6.22 | $6.22 | 187,889 |
| 2023-11-22 | $6.31 | $6.34 | $6.24 | $6.27 | $6.27 | 512,956 |
| 2023-11-21 | $6.32 | $6.34 | $6.20 | $6.24 | $6.24 | 336,603 |
| 2023-11-20 | $6.25 | $6.35 | $6.24 | $6.33 | $6.33 | 514,384 |
| 2023-11-17 | $6.33 | $6.36 | $6.26 | $6.27 | $6.27 | 1,150,248 |
| 2023-11-16 | $6.42 | $6.52 | $6.42 | $6.50 | $6.50 | 670,755 |
| 2023-11-15 | $6.31 | $6.40 | $6.28 | $6.32 | $6.32 | 284,761 |
| 2023-11-14 | $6.20 | $6.32 | $6.19 | $6.29 | $6.29 | 638,058 |
| 2023-11-13 | $6.01 | $6.09 | $5.97 | $6.07 | $6.07 | 594,541 |
| 2023-11-10 | $5.96 | $6.06 | $5.95 | $6.04 | $6.04 | 739,178 |
| 2023-11-09 | $5.95 | $5.98 | $5.82 | $5.88 | $5.88 | 577,631 |
| 2023-11-08 | $5.87 | $5.92 | $5.79 | $5.90 | $5.90 | 903,480 |
| 2023-11-07 | $5.70 | $5.81 | $5.68 | $5.80 | $5.80 | 452,655 |
| 2023-11-06 | $5.60 | $5.66 | $5.58 | $5.65 | $5.65 | 389,719 |
| 2023-11-03 | $5.62 | $5.67 | $5.60 | $5.63 | $5.63 | 488,539 |
| 2023-11-02 | $5.48 | $5.62 | $5.48 | $5.59 | $5.59 | 319,937 |
| 2023-11-01 | $5.34 | $5.45 | $5.34 | $5.43 | $5.43 | 1,269,994 |
| 2023-10-31 | $5.24 | $5.30 | $5.22 | $5.29 | $5.29 | 283,245 |
| 2023-10-30 | $5.42 | $5.43 | $5.25 | $5.26 | $5.26 | 385,405 |
| 2023-10-27 | $5.56 | $5.58 | $5.36 | $5.40 | $5.40 | 818,029 |
| 2023-10-26 | $5.31 | $5.53 | $5.29 | $5.50 | $5.50 | 512,852 |
| 2023-10-25 | $5.38 | $5.55 | $5.35 | $5.37 | $5.37 | 814,842 |
| 2023-10-24 | $5.39 | $5.49 | $5.35 | $5.45 | $5.45 | 1,679,689 |
| 2023-10-23 | $5.15 | $5.35 | $5.15 | $5.29 | $5.29 | 532,204 |
| 2023-10-20 | $5.17 | $5.21 | $5.12 | $5.13 | $5.13 | 483,829 |
| 2023-10-19 | $5.19 | $5.35 | $5.19 | $5.27 | $5.19 | 382,412 |
| 2023-10-18 | $5.25 | $5.28 | $5.21 | $5.21 | $5.13 | 392,763 |
| 2023-10-17 | $5.32 | $5.34 | $5.23 | $5.30 | $5.22 | 486,582 |
| 2023-10-16 | $5.37 | $5.43 | $5.36 | $5.41 | $5.33 | 403,283 |
| 2023-10-13 | $5.40 | $5.46 | $5.34 | $5.37 | $5.29 | 343,763 |
| 2023-10-12 | $5.46 | $5.46 | $5.29 | $5.31 | $5.23 | 491,575 |
| 2023-10-11 | $5.45 | $5.50 | $5.41 | $5.47 | $5.47 | 704,005 |
| 2023-10-10 | $5.34 | $5.47 | $5.34 | $5.45 | $5.45 | 565,815 |
| 2023-10-09 | $5.22 | $5.30 | $5.17 | $5.29 | $5.29 | 391,711 |
| 2023-10-06 | $5.14 | $5.26 | $5.08 | $5.24 | $5.24 | 422,191 |
| 2023-10-05 | $5.13 | $5.17 | $5.06 | $5.15 | $5.15 | 364,904 |
| 2023-10-04 | $4.98 | $5.05 | $4.93 | $5.05 | $5.05 | 318,876 |
| 2023-10-03 | $5.05 | $5.06 | $4.93 | $4.94 | $4.94 | 514,789 |
| 2023-10-02 | $5.13 | $5.13 | $5.05 | $5.07 | $5.07 | 459,118 |
| 2023-09-29 | $5.17 | $5.19 | $5.13 | $5.13 | $5.13 | 436,250 |
| 2023-09-28 | $5.04 | $5.12 | $5.02 | $5.09 | $5.09 | 347,163 |
| 2023-09-27 | $5.15 | $5.16 | $5.01 | $5.04 | $5.04 | 470,206 |
| 2023-09-26 | $5.19 | $5.21 | $5.14 | $5.14 | $5.14 | 303,629 |
| 2023-09-25 | $5.26 | $5.26 | $5.21 | $5.23 | $5.23 | 223,231 |
| 2023-09-22 | $5.29 | $5.32 | $5.28 | $5.30 | $5.30 | 373,258 |
| 2023-09-21 | $5.33 | $5.33 | $5.27 | $5.27 | $5.27 | 270,947 |
| 2023-09-20 | $5.43 | $5.54 | $5.43 | $5.46 | $5.46 | 387,977 |
| 2023-09-19 | $5.47 | $5.49 | $5.39 | $5.40 | $5.40 | 309,818 |
| 2023-09-18 | $5.45 | $5.49 | $5.39 | $5.45 | $5.45 | 313,964 |
| 2023-09-15 | $5.52 | $5.55 | $5.42 | $5.43 | $5.43 | 910,700 |
| 2023-09-14 | $5.53 | $5.56 | $5.50 | $5.56 | $5.56 | 202,260 |
| 2023-09-13 | $5.44 | $5.53 | $5.44 | $5.47 | $5.47 | 302,999 |
| 2023-09-12 | $5.38 | $5.42 | $5.36 | $5.42 | $5.42 | 550,373 |
| 2023-09-11 | $5.35 | $5.42 | $5.35 | $5.40 | $5.40 | 390,208 |
| 2023-09-08 | $5.27 | $5.31 | $5.25 | $5.27 | $5.27 | 324,167 |
| 2023-09-07 | $5.25 | $5.26 | $5.21 | $5.21 | $5.21 | 253,798 |
| 2023-09-06 | $5.36 | $5.41 | $5.28 | $5.28 | $5.28 | 313,974 |
| 2023-09-05 | $5.39 | $5.43 | $5.35 | $5.35 | $5.35 | 377,563 |
| 2023-09-01 | $5.55 | $5.57 | $5.48 | $5.50 | $5.50 | 254,966 |
| 2023-08-31 | $5.50 | $5.54 | $5.41 | $5.45 | $5.45 | 592,758 |
| 2023-08-30 | $5.70 | $5.70 | $5.60 | $5.61 | $5.61 | 425,762 |
| 2023-08-29 | $5.57 | $5.75 | $5.54 | $5.72 | $5.72 | 488,146 |
| 2023-08-28 | $5.44 | $5.56 | $5.40 | $5.54 | $5.54 | 600,922 |
| 2023-08-25 | $5.43 | $5.48 | $5.39 | $5.46 | $5.46 | 1,290,423 |
| 2023-08-24 | $5.48 | $5.50 | $5.42 | $5.45 | $5.45 | 265,637 |
| 2023-08-23 | $5.41 | $5.53 | $5.38 | $5.52 | $5.52 | 369,006 |
| 2023-08-22 | $5.36 | $5.39 | $5.30 | $5.38 | $5.38 | 488,726 |
| 2023-08-21 | $5.30 | $5.32 | $5.23 | $5.32 | $5.32 | 491,496 |
| 2023-08-18 | $5.25 | $5.34 | $5.23 | $5.32 | $5.32 | 340,239 |
| 2023-08-17 | $5.32 | $5.34 | $5.24 | $5.24 | $5.24 | 363,175 |
| 2023-08-16 | $5.35 | $5.39 | $5.29 | $5.30 | $5.30 | 492,533 |
| 2023-08-15 | $5.41 | $5.43 | $5.37 | $5.37 | $5.37 | 419,676 |
| 2023-08-14 | $5.50 | $5.50 | $5.40 | $5.42 | $5.42 | 361,978 |
| 2023-08-11 | $5.52 | $5.57 | $5.50 | $5.52 | $5.52 | 380,891 |
| 2023-08-10 | $5.53 | $5.62 | $5.51 | $5.53 | $5.53 | 461,062 |
| 2023-08-09 | $5.57 | $5.58 | $5.46 | $5.47 | $5.47 | 372,116 |
| 2023-08-08 | $5.56 | $5.61 | $5.54 | $5.60 | $5.60 | 399,967 |
| 2023-08-07 | $5.72 | $5.72 | $5.62 | $5.65 | $5.65 | 640,770 |
| 2023-08-04 | $5.75 | $5.83 | $5.69 | $5.71 | $5.71 | 661,063 |
| 2023-08-03 | $5.89 | $5.89 | $5.75 | $5.77 | $5.77 | 420,904 |
| 2023-08-02 | $5.91 | $5.94 | $5.83 | $5.89 | $5.89 | 420,904 |
| 2023-08-01 | $5.98 | $5.99 | $5.91 | $5.95 | $5.95 | 355,031 |
| 2023-07-31 | $6.12 | $6.12 | $6.03 | $6.07 | $6.07 | 290,479 |
| 2023-07-28 | $6.04 | $6.09 | $6.01 | $6.08 | $6.08 | 370,878 |
| 2023-07-27 | $6.15 | $6.15 | $6.01 | $6.02 | $6.02 | 310,342 |
| 2023-07-26 | $6.19 | $6.22 | $6.15 | $6.18 | $6.18 | 359,601 |
| 2023-07-25 | $6.29 | $6.30 | $6.18 | $6.19 | $6.19 | 460,429 |
| 2023-07-24 | $6.28 | $6.39 | $6.24 | $6.28 | $6.28 | 455,961 |
| 2023-07-21 | $6.16 | $6.28 | $6.15 | $6.27 | $6.27 | 314,626 |
| 2023-07-20 | $6.16 | $6.20 | $6.12 | $6.16 | $6.08 | 291,157 |
| 2023-07-19 | $6.17 | $6.21 | $6.11 | $6.14 | $6.14 | 296,106 |
| 2023-07-18 | $6.21 | $6.24 | $6.12 | $6.12 | $6.12 | 478,131 |
| 2023-07-17 | $6.13 | $6.24 | $6.08 | $6.23 | $6.23 | 356,495 |
| 2023-07-14 | $6.21 | $6.21 | $6.13 | $6.14 | $6.14 | 271,356 |
| 2023-07-13 | $6.11 | $6.23 | $6.09 | $6.18 | $6.18 | 318,250 |
| 2023-07-12 | $6.17 | $6.23 | $6.06 | $6.06 | $6.06 | 406,575 |
| 2023-07-11 | $5.99 | $6.08 | $5.92 | $6.07 | $6.07 | 406,362 |
| 2023-07-10 | $6.15 | $6.16 | $6.06 | $6.08 | $6.08 | 347,812 |
| 2023-07-07 | $6.08 | $6.21 | $6.08 | $6.15 | $6.15 | 481,606 |
| 2023-07-06 | $6.16 | $6.19 | $6.01 | $6.06 | $6.06 | 489,654 |
| 2023-07-05 | $6.31 | $6.33 | $6.22 | $6.26 | $6.26 | 636,987 |
| 2023-07-03 | $6.47 | $6.64 | $6.44 | $6.59 | $6.59 | 725,738 |
| 2023-06-30 | $6.39 | $6.45 | $6.36 | $6.36 | $6.36 | 805,601 |
| 2023-06-29 | $6.28 | $6.31 | $6.23 | $6.30 | $6.30 | 307,565 |
| 2023-06-28 | $6.34 | $6.34 | $6.23 | $6.26 | $6.26 | 426,761 |
| 2023-06-27 | $6.45 | $6.48 | $6.33 | $6.37 | $6.37 | 286,480 |
| 2023-06-26 | $6.45 | $6.50 | $6.35 | $6.46 | $6.46 | 443,737 |
| 2023-06-23 | $6.38 | $6.46 | $6.33 | $6.43 | $6.43 | 269,012 |
| 2023-06-22 | $6.51 | $6.51 | $6.42 | $6.42 | $6.42 | 271,992 |
| 2023-06-21 | $6.42 | $6.59 | $6.40 | $6.57 | $6.57 | 638,648 |
| 2023-06-20 | $6.38 | $6.48 | $6.35 | $6.46 | $6.46 | 445,148 |
| 2023-06-16 | $6.29 | $6.39 | $6.26 | $6.39 | $6.39 | 989,826 |
| 2023-06-15 | $6.27 | $6.41 | $6.25 | $6.40 | $6.40 | 514,927 |
| 2023-06-14 | $6.13 | $6.22 | $6.04 | $6.20 | $6.20 | 1,247,454 |
| 2023-06-13 | $6.16 | $6.24 | $6.11 | $6.20 | $6.20 | 1,327,952 |
| 2023-06-12 | $6.34 | $6.34 | $6.11 | $6.13 | $6.13 | 940,394 |
| 2023-06-09 | $6.30 | $6.44 | $6.29 | $6.36 | $6.36 | 2,078,800 |
| 2023-06-08 | $6.23 | $6.30 | $6.22 | $6.30 | $6.30 | 292,703 |
| 2023-06-07 | $6.28 | $6.30 | $6.18 | $6.24 | $6.24 | 847,837 |
| 2023-06-06 | $6.08 | $6.23 | $6.06 | $6.20 | $6.20 | 510,195 |
| 2023-06-05 | $5.96 | $6.09 | $5.95 | $6.08 | $6.08 | 439,748 |
| 2023-06-02 | $6.00 | $6.04 | $5.95 | $6.04 | $6.04 | 399,412 |
| 2023-06-01 | $5.72 | $5.84 | $5.70 | $5.82 | $5.82 | 903,437 |
| 2023-05-31 | $5.70 | $5.73 | $5.62 | $5.73 | $5.73 | 1,049,593 |
| 2023-05-30 | $5.79 | $5.80 | $5.71 | $5.73 | $5.73 | 788,961 |
| 2023-05-26 | $5.83 | $5.90 | $5.77 | $5.90 | $5.90 | 1,908,850 |
| 2023-05-25 | $5.95 | $5.99 | $5.78 | $5.84 | $5.84 | 1,199,700 |
| 2023-05-24 | $5.98 | $6.00 | $5.92 | $5.96 | $5.96 | 330,184 |
| 2023-05-23 | $6.00 | $6.10 | $5.97 | $5.98 | $5.98 | 461,871 |
| 2023-05-22 | $6.09 | $6.09 | $6.00 | $6.02 | $6.02 | 355,151 |
| 2023-05-19 | $6.02 | $6.07 | $5.99 | $6.00 | $6.00 | 351,308 |
| 2023-05-18 | $6.05 | $6.10 | $5.98 | $6.04 | $6.04 | 290,265 |
| 2023-05-17 | $6.04 | $6.11 | $6.00 | $6.09 | $6.09 | 731,160 |
| 2023-05-16 | $6.13 | $6.21 | $6.02 | $6.02 | $6.02 | 638,792 |
| 2023-05-15 | $6.14 | $6.15 | $6.06 | $6.14 | $6.14 | 810,945 |
| 2023-05-12 | $6.03 | $6.14 | $6.00 | $6.12 | $6.12 | 556,588 |
| 2023-05-11 | $5.89 | $6.08 | $5.88 | $6.02 | $6.02 | 612,852 |
| 2023-05-10 | $5.85 | $5.95 | $5.80 | $5.95 | $5.95 | 725,298 |
| 2023-05-09 | $5.66 | $5.84 | $5.66 | $5.82 | $5.82 | 647,589 |
| 2023-05-08 | $5.67 | $5.77 | $5.65 | $5.69 | $5.69 | 911,733 |
| 2023-05-05 | $5.46 | $5.73 | $5.43 | $5.66 | $5.66 | 1,143,274 |
| 2023-05-04 | $5.42 | $5.46 | $5.29 | $5.43 | $5.43 | 758,497 |
| 2023-05-03 | $5.27 | $5.35 | $5.23 | $5.35 | $5.35 | 781,982 |
| 2023-05-02 | $5.31 | $5.35 | $5.21 | $5.26 | $5.26 | 891,102 |
| 2023-05-01 | $5.36 | $5.45 | $5.34 | $5.36 | $5.36 | 256,767 |
| 2023-04-28 | $5.34 | $5.43 | $5.30 | $5.41 | $5.41 | 487,102 |
| 2023-04-27 | $5.29 | $5.38 | $5.29 | $5.37 | $5.37 | 772,251 |
| 2023-04-26 | $5.32 | $5.33 | $5.22 | $5.26 | $5.26 | 1,228,046 |
| 2023-04-25 | $5.25 | $5.35 | $5.21 | $5.32 | $5.32 | 728,833 |
| 2023-04-24 | $5.23 | $5.32 | $5.22 | $5.28 | $5.20 | 915,903 |
| 2023-04-21 | $5.31 | $5.36 | $5.25 | $5.29 | $5.21 | 377,090 |
| 2023-04-20 | $5.29 | $5.36 | $5.28 | $5.34 | $5.26 | 788,144 |
| 2023-04-19 | $5.37 | $5.37 | $5.29 | $5.29 | $5.21 | 573,643 |
| 2023-04-18 | $5.49 | $5.52 | $5.39 | $5.43 | $5.35 | 676,308 |
| 2023-04-17 | $5.62 | $5.62 | $5.49 | $5.56 | $5.48 | 585,829 |
| 2023-04-14 | $5.55 | $5.67 | $5.53 | $5.64 | $5.55 | 752,123 |
| 2023-04-13 | $5.55 | $5.68 | $5.54 | $5.61 | $5.53 | 833,992 |
| 2023-04-12 | $5.50 | $5.65 | $5.50 | $5.57 | $5.49 | 966,948 |
| 2023-04-11 | $5.37 | $5.49 | $5.36 | $5.49 | $5.41 | 1,079,274 |
| 2023-04-10 | $5.15 | $5.23 | $5.14 | $5.22 | $5.14 | 742,412 |
| 2023-04-06 | $5.22 | $5.22 | $5.15 | $5.19 | $5.11 | 533,931 |
| 2023-04-05 | $5.23 | $5.32 | $5.20 | $5.21 | $5.13 | 700,434 |
| 2023-04-04 | $5.26 | $5.30 | $5.22 | $5.25 | $5.17 | 568,298 |
| 2023-04-03 | $5.25 | $5.29 | $5.19 | $5.22 | $5.14 | 672,815 |
| 2023-03-31 | $5.30 | $5.35 | $5.25 | $5.31 | $5.23 | 774,560 |
| 2023-03-30 | $5.21 | $5.30 | $5.14 | $5.30 | $5.22 | 754,957 |
| 2023-03-29 | $5.07 | $5.12 | $4.99 | $5.09 | $5.01 | 1,153,578 |
| 2023-03-28 | $5.08 | $5.15 | $5.05 | $5.06 | $4.98 | 1,127,456 |
| 2023-03-27 | $4.98 | $5.07 | $4.98 | $5.04 | $4.96 | 1,128,451 |
| 2023-03-24 | $4.79 | $4.95 | $4.76 | $4.95 | $4.88 | 851,689 |
| 2023-03-23 | $4.96 | $5.01 | $4.76 | $4.82 | $4.75 | 2,117,529 |
| 2023-03-22 | $4.98 | $5.06 | $4.92 | $4.93 | $4.86 | 1,025,164 |
| 2023-03-21 | $4.95 | $5.05 | $4.95 | $4.98 | $4.90 | 1,114,072 |
| 2023-03-20 | $4.96 | $4.96 | $4.83 | $4.84 | $4.77 | 1,857,598 |
| 2023-03-17 | $4.98 | $5.01 | $4.84 | $4.87 | $4.87 | 12,794,729 |
| 2023-03-16 | $5.00 | $5.17 | $4.90 | $5.10 | $5.10 | 2,735,569 |
| 2023-03-15 | $4.97 | $5.01 | $4.81 | $5.01 | $5.01 | 2,917,052 |
| 2023-03-14 | $5.04 | $5.11 | $4.98 | $5.03 | $5.03 | 2,760,706 |
| 2023-03-13 | $5.00 | $5.07 | $4.95 | $4.96 | $4.96 | 3,185,110 |
| 2023-03-10 | $5.19 | $5.26 | $5.10 | $5.12 | $5.12 | 1,392,696 |
| 2023-03-09 | $5.40 | $5.43 | $5.28 | $5.30 | $5.30 | 1,170,530 |
| 2023-03-08 | $5.40 | $5.51 | $5.38 | $5.43 | $5.43 | 1,170,730 |
| 2023-03-07 | $5.27 | $5.31 | $5.16 | $5.30 | $5.30 | 1,313,474 |
| 2023-03-06 | $5.21 | $5.32 | $5.16 | $5.30 | $5.30 | 1,765,111 |
| 2023-03-03 | $5.22 | $5.25 | $5.19 | $5.21 | $5.21 | 974,211 |
| 2023-03-02 | $5.30 | $5.32 | $5.23 | $5.24 | $5.24 | 665,549 |
| 2023-03-01 | $5.41 | $5.43 | $5.32 | $5.43 | $5.43 | 932,735 |
| 2023-02-28 | $5.57 | $5.57 | $5.44 | $5.46 | $5.46 | 860,052 |
| 2023-02-27 | $5.70 | $5.71 | $5.53 | $5.55 | $5.55 | 1,264,301 |
| 2023-02-24 | $5.70 | $5.70 | $5.59 | $5.66 | $5.66 | 1,060,823 |
| 2023-02-23 | $5.87 | $5.94 | $5.79 | $5.92 | $5.92 | 2,949,106 |
| 2023-02-22 | $5.72 | $5.78 | $5.64 | $5.71 | $5.71 | 1,826,113 |
| 2023-02-21 | $5.81 | $5.81 | $5.67 | $5.72 | $5.72 | 1,123,597 |
| 2023-02-17 | $5.75 | $5.88 | $5.70 | $5.82 | $5.82 | 1,603,858 |
| 2023-02-16 | $5.60 | $5.76 | $5.57 | $5.75 | $5.75 | 1,595,064 |
| 2023-02-15 | $5.61 | $5.76 | $5.48 | $5.75 | $5.75 | 2,534,945 |
| 2023-02-14 | $5.51 | $5.68 | $5.45 | $5.68 | $5.68 | 3,488,380 |
| 2023-02-13 | $5.49 | $5.59 | $5.47 | $5.58 | $5.58 | 961,072 |
| 2023-02-10 | $5.39 | $5.51 | $5.39 | $5.51 | $5.51 | 1,706,310 |
| 2023-02-09 | $5.57 | $5.57 | $5.39 | $5.39 | $5.39 | 1,224,609 |
| 2023-02-08 | $5.32 | $5.57 | $5.27 | $5.57 | $5.57 | 2,177,200 |
| 2023-02-07 | $5.35 | $5.40 | $5.25 | $5.29 | $5.29 | 1,759,564 |
| 2023-02-06 | $5.20 | $5.34 | $5.18 | $5.34 | $5.34 | 1,354,951 |
| 2023-02-03 | $5.28 | $5.31 | $5.22 | $5.26 | $5.26 | 1,666,749 |
| 2023-02-02 | $5.56 | $5.57 | $5.36 | $5.38 | $5.38 | 2,771,121 |
| 2023-02-01 | $5.63 | $5.65 | $5.37 | $5.37 | $5.37 | 3,171,619 |
| 2023-01-31 | $5.67 | $5.75 | $5.64 | $5.68 | $5.68 | 1,113,453 |
| 2023-01-30 | $5.58 | $5.61 | $5.53 | $5.53 | $5.53 | 644,361 |
| 2023-01-27 | $5.58 | $5.60 | $5.52 | $5.57 | $5.57 | 1,430,658 |
| 2023-01-26 | $5.67 | $5.74 | $5.63 | $5.73 | $5.64 | 955,691 |
| 2023-01-25 | $5.56 | $5.67 | $5.54 | $5.63 | $5.54 | 540,946 |
| 2023-01-24 | $5.54 | $5.56 | $5.48 | $5.53 | $5.44 | 1,566,984 |
| 2023-01-23 | $5.40 | $5.52 | $5.36 | $5.39 | $5.31 | 2,494,264 |
| 2023-01-20 | $5.59 | $5.62 | $5.56 | $5.62 | $5.53 | 1,263,141 |
| 2023-01-19 | $5.61 | $5.67 | $5.55 | $5.65 | $5.56 | 724,420 |
| 2023-01-18 | $5.77 | $5.82 | $5.64 | $5.67 | $5.58 | 1,032,165 |
| 2023-01-17 | $5.68 | $5.73 | $5.63 | $5.67 | $5.58 | 1,125,131 |
| 2023-01-13 | $5.84 | $5.90 | $5.82 | $5.86 | $5.77 | 888,097 |
| 2023-01-12 | $5.96 | $6.01 | $5.85 | $5.91 | $5.82 | 2,166,346 |
| 2023-01-11 | $5.98 | $6.11 | $5.93 | $6.09 | $6.00 | 1,234,436 |
| 2023-01-10 | $5.68 | $5.86 | $5.63 | $5.86 | $5.77 | 2,115,169 |
| 2023-01-09 | $5.50 | $5.62 | $5.46 | $5.58 | $5.49 | 1,173,276 |
| 2023-01-06 | $5.51 | $5.64 | $5.49 | $5.64 | $5.55 | 827,644 |
| 2023-01-05 | $5.29 | $5.41 | $5.28 | $5.41 | $5.33 | 1,539,952 |
| 2023-01-04 | $5.11 | $5.24 | $5.10 | $5.24 | $5.16 | 1,240,455 |
| 2023-01-03 | $5.19 | $5.22 | $5.03 | $5.04 | $4.96 | 1,950,172 |
| 2022-12-30 | $5.39 | $5.47 | $5.34 | $5.39 | $5.31 | 794,795 |
| 2022-12-29 | $5.42 | $5.46 | $5.32 | $5.39 | $5.31 | 640,169 |
| 2022-12-28 | $5.36 | $5.45 | $5.34 | $5.42 | $5.34 | 701,781 |
| 2022-12-27 | $5.24 | $5.31 | $5.21 | $5.29 | $5.21 | 813,715 |
| 2022-12-23 | $5.45 | $5.54 | $5.43 | $5.47 | $5.38 | 875,356 |
| 2022-12-22 | $5.34 | $5.39 | $5.29 | $5.38 | $5.30 | 1,259,537 |
| 2022-12-21 | $5.24 | $5.33 | $5.23 | $5.30 | $5.22 | 1,555,556 |
| 2022-12-20 | $5.20 | $5.33 | $5.20 | $5.27 | $5.19 | 1,274,532 |
| 2022-12-19 | $4.95 | $5.05 | $4.94 | $5.02 | $5.02 | 1,125,239 |
| 2022-12-16 | $4.90 | $4.96 | $4.86 | $4.90 | $4.90 | 2,148,051 |
| 2022-12-15 | $4.88 | $4.98 | $4.82 | $4.83 | $4.83 | 2,184,356 |
| 2022-12-14 | $4.86 | $4.91 | $4.80 | $4.90 | $4.90 | 1,515,130 |
| 2022-12-13 | $5.05 | $5.08 | $4.87 | $4.88 | $4.88 | 2,044,423 |
| 2022-12-12 | $5.03 | $5.07 | $4.93 | $5.05 | $5.05 | 1,637,167 |
| 2022-12-09 | $5.16 | $5.24 | $5.16 | $5.16 | $5.16 | 1,258,613 |
| 2022-12-08 | $5.25 | $5.32 | $5.17 | $5.19 | $5.19 | 928,191 |
| 2022-12-07 | $5.28 | $5.38 | $5.28 | $5.32 | $5.32 | 855,165 |
| 2022-12-06 | $5.20 | $5.30 | $5.18 | $5.27 | $5.27 | 969,803 |
| 2022-12-05 | $5.25 | $5.25 | $5.13 | $5.13 | $5.13 | 1,018,617 |
| 2022-12-02 | $5.36 | $5.47 | $5.32 | $5.35 | $5.35 | 961,894 |
| 2022-12-01 | $5.35 | $5.35 | $5.24 | $5.32 | $5.32 | 728,918 |
| 2022-11-30 | $5.18 | $5.33 | $5.18 | $5.33 | $5.33 | 545,590 |
| 2022-11-29 | $5.12 | $5.31 | $5.12 | $5.25 | $5.25 | 1,043,966 |
| 2022-11-28 | $5.15 | $5.16 | $5.08 | $5.09 | $5.09 | 709,061 |
| 2022-11-25 | $5.26 | $5.27 | $5.15 | $5.18 | $5.18 | 862,543 |
| 2022-11-23 | $5.12 | $5.22 | $5.09 | $5.21 | $5.21 | 885,521 |
| 2022-11-22 | $5.19 | $5.26 | $5.14 | $5.19 | $5.19 | 1,410,773 |
| 2022-11-21 | $5.20 | $5.24 | $5.10 | $5.22 | $5.22 | 927,665 |
| 2022-11-18 | $5.23 | $5.27 | $5.13 | $5.15 | $5.15 | 1,310,211 |
| 2022-11-17 | $5.04 | $5.16 | $5.01 | $5.14 | $5.14 | 3,130,095 |
| 2022-11-16 | $5.31 | $5.36 | $5.11 | $5.14 | $5.14 | 2,697,956 |
| 2022-11-15 | $5.42 | $5.42 | $5.21 | $5.32 | $5.32 | 2,554,838 |
| 2022-11-14 | $5.37 | $5.46 | $5.27 | $5.35 | $5.35 | 2,932,612 |
| 2022-11-11 | $5.33 | $5.47 | $5.30 | $5.39 | $5.39 | 2,758,563 |
| 2022-11-10 | $5.33 | $5.33 | $5.14 | $5.16 | $5.16 | 2,178,051 |
| 2022-11-09 | $5.87 | $5.94 | $5.54 | $5.59 | $5.59 | 3,064,621 |
| 2022-11-08 | $5.97 | $6.06 | $5.93 | $6.01 | $6.01 | 2,849,849 |
| 2022-11-07 | $5.86 | $5.94 | $5.74 | $5.86 | $5.86 | 3,795,365 |
| 2022-11-04 | $5.84 | $5.91 | $5.80 | $5.87 | $5.87 | 1,676,292 |
| 2022-11-03 | $5.49 | $5.69 | $5.49 | $5.67 | $5.67 | 1,363,858 |
| 2022-11-02 | $5.65 | $5.67 | $5.47 | $5.47 | $5.47 | 1,196,904 |
| 2022-11-01 | $5.70 | $5.76 | $5.62 | $5.70 | $5.70 | 3,058,518 |
| 2022-10-31 | $5.35 | $5.72 | $5.35 | $5.70 | $5.70 | 3,487,988 |
| 2022-10-28 | $5.29 | $5.38 | $5.27 | $5.34 | $5.34 | 2,781,133 |
| 2022-10-27 | $5.30 | $5.56 | $5.29 | $5.43 | $5.43 | 3,375,197 |
| 2022-10-26 | $5.28 | $5.41 | $5.22 | $5.23 | $5.23 | 3,768,964 |
| 2022-10-25 | $5.63 | $5.78 | $5.62 | $5.68 | $5.68 | 1,477,089 |
| 2022-10-24 | $5.91 | $5.92 | $5.67 | $5.72 | $5.72 | 1,726,061 |
| 2022-10-21 | $6.02 | $6.26 | $6.02 | $6.22 | $6.13 | 1,502,688 |
| 2022-10-20 | $5.96 | $6.04 | $5.95 | $5.98 | $5.89 | 1,420,784 |
| 2022-10-19 | $5.88 | $5.92 | $5.82 | $5.86 | $5.77 | 1,051,114 |
| 2022-10-18 | $5.88 | $5.90 | $5.79 | $5.90 | $5.90 | 1,767,937 |
| 2022-10-17 | $5.75 | $5.87 | $5.74 | $5.76 | $5.76 | 977,541 |
| 2022-10-14 | $5.84 | $5.86 | $5.66 | $5.66 | $5.66 | 1,280,002 |
| 2022-10-13 | $5.65 | $5.87 | $5.63 | $5.77 | $5.77 | 1,570,899 |
| 2022-10-12 | $5.82 | $5.82 | $5.66 | $5.70 | $5.70 | 1,059,436 |
| 2022-10-11 | $6.01 | $6.02 | $5.79 | $5.80 | $5.80 | 1,941,109 |
| 2022-10-10 | $6.05 | $6.09 | $6.01 | $6.06 | $6.06 | 1,287,232 |
| 2022-10-07 | $6.09 | $6.10 | $6.02 | $6.09 | $6.09 | 1,340,938 |
| 2022-10-06 | $6.22 | $6.29 | $6.15 | $6.16 | $6.16 | 1,099,127 |
| 2022-10-05 | $6.15 | $6.26 | $6.12 | $6.24 | $6.24 | 1,349,421 |
| 2022-10-04 | $6.26 | $6.29 | $6.16 | $6.25 | $6.25 | 1,548,655 |
| 2022-10-03 | $5.88 | $6.25 | $5.85 | $6.20 | $6.20 | 2,918,462 |
| 2022-09-30 | $5.57 | $5.69 | $5.57 | $5.64 | $5.64 | 1,873,822 |
| 2022-09-29 | $5.58 | $5.64 | $5.45 | $5.61 | $5.61 | 1,577,368 |
| 2022-09-28 | $5.64 | $5.72 | $5.60 | $5.66 | $5.66 | 1,258,763 |
| 2022-09-27 | $5.64 | $5.71 | $5.60 | $5.63 | $5.63 | 1,380,175 |
| 2022-09-26 | $5.73 | $5.77 | $5.56 | $5.64 | $5.64 | 1,753,018 |
| 2022-09-23 | $6.01 | $6.01 | $5.85 | $5.90 | $5.90 | 1,899,513 |
| 2022-09-22 | $6.01 | $6.21 | $5.96 | $6.20 | $6.20 | 1,544,536 |
| 2022-09-21 | $6.06 | $6.13 | $5.94 | $6.01 | $6.01 | 1,961,344 |
| 2022-09-20 | $5.92 | $6.16 | $5.90 | $6.09 | $6.09 | 1,513,068 |
| 2022-09-19 | $5.60 | $5.95 | $5.59 | $5.95 | $5.95 | 1,549,041 |
| 2022-09-16 | $5.66 | $5.70 | $5.61 | $5.68 | $5.68 | 2,286,542 |
| 2022-09-15 | $5.79 | $5.86 | $5.71 | $5.72 | $5.72 | 674,656 |
| 2022-09-14 | $5.81 | $5.87 | $5.79 | $5.82 | $5.82 | 584,573 |
| 2022-09-13 | $5.84 | $5.94 | $5.80 | $5.82 | $5.82 | 1,008,665 |
| 2022-09-12 | $5.99 | $6.07 | $5.96 | $5.98 | $5.98 | 898,565 |
| 2022-09-09 | $5.76 | $5.91 | $5.76 | $5.88 | $5.88 | 815,821 |
| 2022-09-08 | $5.69 | $5.73 | $5.62 | $5.68 | $5.68 | 1,230,642 |
| 2022-09-07 | $5.65 | $5.75 | $5.54 | $5.75 | $5.75 | 836,065 |
| 2022-09-06 | $5.79 | $5.79 | $5.65 | $5.69 | $5.69 | 1,007,804 |
| 2022-09-02 | $5.72 | $5.83 | $5.71 | $5.76 | $5.76 | 1,261,519 |
| 2022-09-01 | $5.73 | $5.73 | $5.53 | $5.68 | $5.68 | 1,141,261 |
| 2022-08-31 | $5.83 | $5.87 | $5.67 | $5.72 | $5.72 | 1,689,084 |
| 2022-08-30 | $6.01 | $6.02 | $5.90 | $5.92 | $5.92 | 1,325,851 |
| 2022-08-29 | $5.93 | $6.05 | $5.91 | $5.97 | $5.97 | 643,798 |
| 2022-08-26 | $5.98 | $6.05 | $5.92 | $5.94 | $5.94 | 716,874 |
| 2022-08-25 | $5.85 | $5.98 | $5.82 | $5.95 | $5.95 | 871,973 |
| 2022-08-24 | $5.84 | $5.91 | $5.83 | $5.84 | $5.84 | 680,549 |
| 2022-08-23 | $5.80 | $5.89 | $5.80 | $5.85 | $5.85 | 771,746 |
| 2022-08-22 | $5.74 | $5.77 | $5.68 | $5.74 | $5.74 | 1,460,607 |
| 2022-08-19 | $5.80 | $5.83 | $5.75 | $5.80 | $5.80 | 1,250,596 |
| 2022-08-18 | $5.87 | $5.90 | $5.81 | $5.88 | $5.88 | 1,168,772 |
| 2022-08-17 | $5.80 | $5.89 | $5.79 | $5.85 | $5.85 | 1,203,322 |
| 2022-08-16 | $5.86 | $5.90 | $5.83 | $5.85 | $5.85 | 503,583 |
| 2022-08-15 | $5.83 | $5.91 | $5.82 | $5.91 | $5.91 | 906,760 |
| 2022-08-12 | $6.00 | $6.03 | $5.97 | $6.01 | $5.92 | 908,294 |
| 2022-08-11 | $5.98 | $5.99 | $5.91 | $5.95 | $5.86 | 1,461,135 |
| 2022-08-10 | $5.91 | $6.02 | $5.90 | $5.94 | $5.85 | 1,156,452 |
| 2022-08-09 | $5.82 | $5.85 | $5.74 | $5.81 | $5.72 | 1,243,569 |
| 2022-08-08 | $5.77 | $5.80 | $5.72 | $5.78 | $5.69 | 950,294 |
| 2022-08-05 | $5.45 | $5.71 | $5.44 | $5.71 | $5.63 | 1,399,382 |
| 2022-08-04 | $5.44 | $5.55 | $5.43 | $5.54 | $5.46 | 1,405,213 |
| 2022-08-03 | $5.35 | $5.44 | $5.31 | $5.40 | $5.32 | 2,964,039 |
| 2022-08-02 | $5.37 | $5.40 | $5.27 | $5.27 | $5.19 | 2,599,832 |
| 2022-08-01 | $5.40 | $5.44 | $5.31 | $5.36 | $5.28 | 2,322,460 |
| 2022-07-29 | $5.46 | $5.57 | $5.44 | $5.48 | $5.40 | 1,738,028 |
| 2022-07-28 | $5.32 | $5.51 | $5.29 | $5.48 | $5.40 | 1,154,574 |
| 2022-07-27 | $5.24 | $5.32 | $5.22 | $5.28 | $5.20 | 1,903,208 |
| 2022-07-26 | $5.18 | $5.28 | $5.16 | $5.22 | $5.14 | 1,657,325 |
| 2022-07-25 | $5.10 | $5.22 | $5.09 | $5.22 | $5.14 | 1,574,560 |
| 2022-07-22 | $5.16 | $5.16 | $4.98 | $5.00 | $4.93 | 1,442,811 |
| 2022-07-21 | $5.15 | $5.20 | $5.11 | $5.16 | $5.08 | 1,026,397 |
| 2022-07-20 | $5.30 | $5.31 | $5.16 | $5.20 | $5.12 | 1,418,375 |
| 2022-07-19 | $5.11 | $5.29 | $5.09 | $5.27 | $5.19 | 1,616,864 |
| 2022-07-18 | $5.06 | $5.15 | $5.06 | $5.10 | $5.02 | 1,426,012 |
| 2022-07-15 | $4.92 | $5.06 | $4.90 | $5.03 | $4.96 | 1,659,239 |
| 2022-07-14 | $4.96 | $4.96 | $4.87 | $4.92 | $4.85 | 1,537,830 |
| 2022-07-13 | $5.08 | $5.14 | $5.02 | $5.04 | $4.96 | 2,320,589 |
| 2022-07-12 | $5.11 | $5.16 | $5.08 | $5.09 | $5.01 | 1,373,733 |
| 2022-07-11 | $5.32 | $5.32 | $5.17 | $5.19 | $5.11 | 860,530 |
| 2022-07-08 | $5.39 | $5.42 | $5.33 | $5.40 | $5.32 | 1,654,315 |
| 2022-07-07 | $5.32 | $5.36 | $5.31 | $5.34 | $5.26 | 1,382,789 |
| 2022-07-06 | $5.32 | $5.38 | $5.20 | $5.24 | $5.16 | 1,115,507 |
| 2022-07-05 | $5.27 | $5.36 | $5.20 | $5.36 | $5.28 | 2,675,152 |
| 2022-07-01 | $5.39 | $5.52 | $5.35 | $5.48 | $5.40 | 1,337,611 |
| 2022-06-30 | $5.45 | $5.57 | $5.42 | $5.49 | $5.41 | 1,681,760 |
| 2022-06-29 | $5.69 | $5.70 | $5.54 | $5.59 | $5.51 | 624,742 |
| 2022-06-28 | $5.75 | $5.78 | $5.60 | $5.60 | $5.52 | 610,710 |
| 2022-06-27 | $5.62 | $5.72 | $5.60 | $5.67 | $5.59 | 757,317 |
| 2022-06-24 | $5.61 | $5.71 | $5.58 | $5.58 | $5.50 | 549,622 |
| 2022-06-23 | $5.77 | $5.77 | $5.63 | $5.65 | $5.57 | 798,396 |
| 2022-06-22 | $5.85 | $5.94 | $5.82 | $5.83 | $5.74 | 1,113,182 |
| 2022-06-21 | $5.91 | $5.97 | $5.88 | $5.96 | $5.87 | 1,288,159 |
| 2022-06-17 | $5.86 | $5.88 | $5.67 | $5.79 | $5.70 | 3,539,037 |
| 2022-06-16 | $5.88 | $5.89 | $5.75 | $5.78 | $5.69 | 912,517 |
| 2022-06-15 | $5.96 | $6.08 | $5.90 | $6.01 | $5.92 | 1,336,298 |
| 2022-06-14 | $5.95 | $5.99 | $5.82 | $5.87 | $5.78 | 1,112,233 |
| 2022-06-13 | $6.06 | $6.08 | $5.85 | $5.89 | $5.80 | 1,651,083 |
| 2022-06-10 | $6.23 | $6.24 | $6.08 | $6.22 | $6.13 | 2,977,458 |
| 2022-06-09 | $6.37 | $6.45 | $6.34 | $6.34 | $6.25 | 2,493,567 |
| 2022-06-08 | $6.49 | $6.54 | $6.41 | $6.42 | $6.32 | 635,967 |
| 2022-06-07 | $6.51 | $6.54 | $6.40 | $6.51 | $6.41 | 1,791,777 |
| 2022-06-06 | $6.80 | $6.80 | $6.67 | $6.71 | $6.61 | 744,102 |
| 2022-06-03 | $6.75 | $6.79 | $6.68 | $6.73 | $6.63 | 793,194 |
| 2022-06-02 | $6.93 | $6.93 | $6.74 | $6.85 | $6.75 | 1,328,681 |
| 2022-06-01 | $7.13 | $7.13 | $6.85 | $6.87 | $6.77 | 769,612 |
| 2022-05-31 | $7.10 | $7.21 | $7.07 | $7.11 | $7.00 | 1,159,751 |
| 2022-05-27 | $7.00 | $7.16 | $6.98 | $7.12 | $7.01 | 520,625 |
| 2022-05-26 | $6.92 | $7.06 | $6.88 | $7.03 | $6.93 | 514,030 |
| 2022-05-25 | $7.00 | $7.00 | $6.81 | $6.93 | $6.83 | 1,021,174 |
| 2022-05-24 | $7.12 | $7.14 | $6.95 | $7.13 | $7.02 | 1,507,142 |
| 2022-05-23 | $6.88 | $7.13 | $6.88 | $7.10 | $6.99 | 1,271,284 |
| 2022-05-20 | $6.70 | $6.79 | $6.69 | $6.78 | $6.68 | 1,437,245 |
| 2022-05-19 | $6.65 | $6.77 | $6.62 | $6.70 | $6.60 | 1,043,265 |
| 2022-05-18 | $6.79 | $6.81 | $6.59 | $6.63 | $6.53 | 1,894,669 |
| 2022-05-17 | $6.75 | $6.88 | $6.75 | $6.84 | $6.74 | 699,363 |
| 2022-05-16 | $6.52 | $6.66 | $6.52 | $6.65 | $6.55 | 686,989 |
| 2022-05-13 | $6.38 | $6.53 | $6.30 | $6.53 | $6.43 | 1,365,119 |
| 2022-05-12 | $6.32 | $6.45 | $6.29 | $6.39 | $6.29 | 1,201,931 |
| 2022-05-11 | $6.44 | $6.50 | $6.32 | $6.34 | $6.25 | 1,691,719 |
| 2022-05-10 | $6.46 | $6.49 | $6.36 | $6.39 | $6.29 | 966,304 |
| 2022-05-09 | $6.36 | $6.52 | $6.29 | $6.41 | $6.31 | 979,125 |
| 2022-05-06 | $6.32 | $6.54 | $6.27 | $6.47 | $6.37 | 1,565,053 |
| 2022-05-05 | $6.44 | $6.46 | $6.28 | $6.37 | $6.28 | 1,747,437 |
| 2022-05-04 | $6.34 | $6.63 | $6.30 | $6.61 | $6.51 | 2,046,811 |
| 2022-05-03 | $6.32 | $6.47 | $6.27 | $6.40 | $6.30 | 1,744,204 |
| 2022-05-02 | $6.27 | $6.34 | $6.13 | $6.21 | $6.12 | 2,114,308 |
| 2022-04-29 | $6.64 | $6.68 | $6.36 | $6.37 | $6.28 | 2,532,185 |
| 2022-04-28 | $6.28 | $6.44 | $6.18 | $6.36 | $6.27 | 1,837,551 |
| 2022-04-27 | $6.42 | $6.46 | $6.32 | $6.36 | $6.27 | 3,530,743 |
| 2022-04-26 | $6.52 | $6.61 | $6.42 | $6.42 | $6.32 | 2,297,436 |
| 2022-04-25 | $6.98 | $6.99 | $6.77 | $6.96 | $6.86 | 1,540,175 |
| 2022-04-22 | $7.35 | $7.35 | $7.08 | $7.14 | $7.03 | 1,221,157 |
| 2022-04-21 | $7.67 | $7.71 | $7.41 | $7.42 | $7.21 | 1,020,070 |
| 2022-04-20 | $7.61 | $7.73 | $7.56 | $7.64 | $7.43 | 2,300,260 |
| 2022-04-19 | $7.60 | $7.68 | $7.49 | $7.59 | $7.38 | 2,661,251 |
| 2022-04-18 | $7.59 | $7.65 | $7.54 | $7.61 | $7.40 | 1,004,259 |
| 2022-04-14 | $7.48 | $7.54 | $7.41 | $7.45 | $7.24 | 779,782 |
| 2022-04-13 | $7.50 | $7.58 | $7.48 | $7.57 | $7.36 | 684,931 |
| 2022-04-12 | $7.68 | $7.72 | $7.53 | $7.56 | $7.35 | 1,316,880 |
| 2022-04-11 | $7.62 | $7.70 | $7.57 | $7.69 | $7.47 | 854,769 |
| 2022-04-08 | $7.66 | $7.72 | $7.56 | $7.60 | $7.39 | 927,547 |
| 2022-04-07 | $7.45 | $7.67 | $7.37 | $7.64 | $7.43 | 2,228,300 |
| 2022-04-06 | $7.48 | $7.58 | $7.44 | $7.52 | $7.31 | 2,866,380 |
| 2022-04-05 | $7.66 | $7.74 | $7.62 | $7.63 | $7.42 | 2,153,496 |
| 2022-04-04 | $7.97 | $7.97 | $7.85 | $7.87 | $7.65 | 828,790 |
| 2022-04-01 | $7.88 | $7.98 | $7.83 | $7.90 | $7.68 | 1,276,295 |
| 2022-03-31 | $7.76 | $7.85 | $7.65 | $7.70 | $7.48 | 1,508,015 |
| 2022-03-30 | $7.68 | $7.75 | $7.65 | $7.69 | $7.47 | 1,486,997 |
| 2022-03-29 | $7.70 | $7.72 | $7.62 | $7.71 | $7.49 | 1,243,168 |
| 2022-03-28 | $7.64 | $7.66 | $7.47 | $7.59 | $7.38 | 1,803,797 |
| 2022-03-25 | $7.40 | $7.76 | $7.39 | $7.75 | $7.53 | 1,145,807 |
| 2022-03-24 | $7.47 | $7.54 | $7.36 | $7.39 | $7.18 | 2,161,961 |
| 2022-03-23 | $7.23 | $7.47 | $7.20 | $7.42 | $7.21 | 1,918,685 |
| 2022-03-22 | $7.26 | $7.37 | $7.22 | $7.31 | $7.10 | 1,317,376 |
| 2022-03-21 | $7.10 | $7.21 | $7.01 | $7.19 | $6.99 | 3,948,161 |
| 2022-03-18 | $6.84 | $7.05 | $6.78 | $6.94 | $6.75 | 12,512,046 |
| 2022-03-17 | $6.73 | $6.86 | $6.62 | $6.83 | $6.64 | 2,785,289 |
| 2022-03-16 | $6.47 | $6.68 | $6.47 | $6.65 | $6.46 | 2,603,950 |
| 2022-03-15 | $6.51 | $6.59 | $6.42 | $6.42 | $6.24 | 2,350,158 |
| 2022-03-14 | $6.55 | $6.77 | $6.51 | $6.55 | $6.37 | 3,495,419 |
| 2022-03-11 | $6.40 | $6.44 | $6.31 | $6.34 | $6.16 | 1,072,017 |
| 2022-03-10 | $6.30 | $6.42 | $6.26 | $6.36 | $6.18 | 1,278,303 |
| 2022-03-09 | $6.24 | $6.52 | $6.23 | $6.44 | $6.26 | 2,175,165 |
| 2022-03-08 | $5.80 | $5.93 | $5.72 | $5.83 | $5.67 | 1,208,605 |
| 2022-03-07 | $5.96 | $5.96 | $5.75 | $5.77 | $5.61 | 1,108,515 |
| 2022-03-04 | $5.99 | $6.01 | $5.91 | $5.99 | $5.82 | 1,662,026 |
| 2022-03-03 | $6.18 | $6.22 | $6.11 | $6.17 | $6.00 | 1,040,182 |
| 2022-03-02 | $5.78 | $6.04 | $5.75 | $6.01 | $5.84 | 1,660,849 |
| 2022-03-01 | $5.75 | $5.97 | $5.71 | $5.74 | $5.58 | 1,580,520 |
| 2022-02-28 | $5.90 | $5.96 | $5.80 | $5.87 | $5.71 | 957,911 |
| 2022-02-25 | $5.89 | $5.97 | $5.88 | $5.96 | $5.79 | 1,103,257 |
| 2022-02-24 | $5.93 | $5.94 | $5.74 | $5.91 | $5.74 | 1,903,501 |
| 2022-02-23 | $6.32 | $6.40 | $6.27 | $6.29 | $6.11 | 1,078,148 |
| 2022-02-22 | $6.25 | $6.30 | $6.21 | $6.25 | $6.07 | 932,204 |
| 2022-02-18 | $6.20 | $6.25 | $6.17 | $6.24 | $6.06 | 1,036,446 |
| 2022-02-17 | $6.28 | $6.30 | $6.15 | $6.17 | $6.00 | 993,296 |
| 2022-02-16 | $6.24 | $6.34 | $6.24 | $6.33 | $6.15 | 948,923 |
| 2022-02-15 | $6.23 | $6.26 | $6.18 | $6.20 | $6.03 | 1,021,881 |
| 2022-02-14 | $6.12 | $6.16 | $6.03 | $6.14 | $5.97 | 1,822,263 |
| 2022-02-11 | $6.16 | $6.32 | $6.02 | $6.08 | $5.91 | 1,921,127 |
| 2022-02-10 | $6.16 | $6.30 | $6.10 | $6.12 | $5.80 | 2,075,987 |
| 2022-02-09 | $6.07 | $6.11 | $5.98 | $6.06 | $5.75 | 1,384,924 |
| 2022-02-08 | $6.13 | $6.19 | $6.08 | $6.16 | $5.84 | 686,300 |
| 2022-02-07 | $6.09 | $6.22 | $6.09 | $6.17 | $5.85 | 750,826 |
| 2022-02-04 | $6.00 | $6.11 | $5.99 | $6.10 | $5.78 | 1,063,183 |
| 2022-02-03 | $5.96 | $6.11 | $5.90 | $6.06 | $5.75 | 1,812,595 |
| 2022-02-02 | $6.08 | $6.13 | $5.95 | $6.05 | $5.74 | 1,715,005 |
| 2022-02-01 | $6.22 | $6.30 | $6.20 | $6.25 | $5.93 | 1,518,760 |
| 2022-01-31 | $6.10 | $6.27 | $6.08 | $6.27 | $5.95 | 942,297 |
| 2022-01-28 | $6.21 | $6.25 | $6.14 | $6.15 | $5.83 | 1,051,117 |
| 2022-01-27 | $6.40 | $6.50 | $6.23 | $6.25 | $5.93 | 2,014,618 |
| 2022-01-26 | $6.13 | $6.20 | $6.06 | $6.14 | $5.82 | 1,416,745 |
| 2022-01-25 | $5.83 | $6.16 | $5.79 | $6.14 | $5.82 | 1,785,677 |
| 2022-01-24 | $5.70 | $5.75 | $5.60 | $5.73 | $5.43 | 1,209,983 |
| 2022-01-21 | $5.85 | $5.97 | $5.78 | $5.79 | $5.49 | 1,278,624 |
| 2022-01-20 | $5.81 | $5.85 | $5.75 | $5.77 | $5.47 | 911,435 |
| 2022-01-19 | $5.82 | $5.90 | $5.77 | $5.83 | $5.53 | 901,122 |
| 2022-01-18 | $5.75 | $5.78 | $5.59 | $5.68 | $5.39 | 1,495,186 |
| 2022-01-14 | $5.71 | $5.82 | $5.69 | $5.80 | $5.50 | 713,471 |
| 2022-01-13 | $5.61 | $5.86 | $5.58 | $5.74 | $5.44 | 1,314,610 |
| 2022-01-12 | $5.57 | $5.64 | $5.51 | $5.57 | $5.28 | 1,313,698 |
| 2022-01-11 | $5.57 | $5.65 | $5.54 | $5.65 | $5.36 | 759,147 |
| 2022-01-10 | $5.58 | $5.60 | $5.51 | $5.58 | $5.29 | 888,638 |
| 2022-01-07 | $5.50 | $5.58 | $5.48 | $5.56 | $5.26 | 1,281,648 |
| 2022-01-06 | $5.46 | $5.52 | $5.41 | $5.48 | $5.19 | 672,506 |
| 2022-01-05 | $5.47 | $5.54 | $5.38 | $5.39 | $5.10 | 835,311 |
| 2022-01-04 | $5.43 | $5.59 | $5.41 | $5.46 | $5.17 | 1,121,375 |
| 2022-01-03 | $5.38 | $5.43 | $5.33 | $5.43 | $5.14 | 973,466 |
| 2021-12-31 | $5.37 | $5.42 | $5.33 | $5.37 | $5.08 | 496,731 |
| 2021-12-30 | $5.35 | $5.42 | $5.35 | $5.37 | $5.08 | 425,108 |
| 2021-12-29 | $5.47 | $5.47 | $5.31 | $5.32 | $5.03 | 493,944 |
| 2021-12-28 | $5.43 | $5.48 | $5.41 | $5.46 | $5.17 | 677,318 |
| 2021-12-27 | $5.42 | $5.46 | $5.37 | $5.46 | $5.17 | 582,562 |
| 2021-12-23 | $5.31 | $5.39 | $5.31 | $5.36 | $5.07 | 842,273 |
| 2021-12-22 | $5.19 | $5.34 | $5.19 | $5.32 | $5.03 | 1,031,919 |
| 2021-12-21 | $5.30 | $5.34 | $5.23 | $5.23 | $4.95 | 1,061,986 |
| 2021-12-20 | $5.37 | $5.38 | $5.28 | $5.30 | $5.02 | 856,091 |
| 2021-12-17 | $5.55 | $5.58 | $5.51 | $5.53 | $5.23 | 2,796,236 |
| 2021-12-16 | $5.58 | $5.69 | $5.53 | $5.63 | $5.33 | 696,258 |
| 2021-12-15 | $5.50 | $5.60 | $5.44 | $5.56 | $5.26 | 1,131,156 |
| 2021-12-14 | $5.65 | $5.76 | $5.49 | $5.51 | $5.21 | 939,668 |
| 2021-12-13 | $5.72 | $5.73 | $5.52 | $5.52 | $5.22 | 1,020,560 |
| 2021-12-10 | $5.73 | $5.73 | $5.58 | $5.66 | $5.36 | 817,412 |
| 2021-12-09 | $5.81 | $5.82 | $5.65 | $5.68 | $5.37 | 465,322 |
| 2021-12-08 | $5.87 | $5.95 | $5.86 | $5.92 | $5.60 | 470,588 |
| 2021-12-07 | $5.88 | $5.90 | $5.82 | $5.87 | $5.55 | 690,522 |
| 2021-12-06 | $5.82 | $5.99 | $5.78 | $5.87 | $5.55 | 848,729 |
| 2021-12-03 | $6.02 | $6.05 | $5.84 | $5.88 | $5.56 | 767,876 |
| 2021-12-02 | $5.84 | $5.94 | $5.84 | $5.92 | $5.60 | 1,145,399 |
| 2021-12-01 | $5.90 | $5.92 | $5.67 | $5.67 | $5.37 | 942,634 |
| 2021-11-30 | $5.99 | $6.02 | $5.74 | $5.82 | $5.51 | 1,251,261 |
| 2021-11-29 | $6.08 | $6.10 | $5.90 | $5.95 | $5.63 | 867,295 |
| 2021-11-26 | $6.10 | $6.10 | $5.96 | $6.03 | $5.71 | 653,481 |
| 2021-11-24 | $6.07 | $6.20 | $6.04 | $6.19 | $5.86 | 670,458 |
| 2021-11-23 | $6.05 | $6.12 | $5.96 | $6.09 | $5.76 | 632,012 |
| 2021-11-22 | $6.15 | $6.22 | $6.03 | $6.04 | $5.72 | 698,448 |
| 2021-11-19 | $6.19 | $6.21 | $6.05 | $6.08 | $5.75 | 609,330 |
| 2021-11-18 | $6.18 | $6.18 | $6.09 | $6.15 | $5.82 | 484,311 |
| 2021-11-17 | $6.19 | $6.23 | $6.13 | $6.19 | $5.86 | 718,894 |
| 2021-11-16 | $6.28 | $6.28 | $6.11 | $6.17 | $5.84 | 1,225,531 |
| 2021-11-15 | $6.39 | $6.43 | $6.35 | $6.35 | $6.01 | 460,185 |
| 2021-11-12 | $6.36 | $6.38 | $6.26 | $6.36 | $6.02 | 496,680 |
| 2021-11-11 | $6.41 | $6.53 | $6.35 | $6.39 | $6.05 | 609,002 |
| 2021-11-10 | $6.18 | $6.46 | $6.18 | $6.31 | $5.97 | 854,710 |
| 2021-11-09 | $6.19 | $6.25 | $6.07 | $6.14 | $5.81 | 851,298 |
| 2021-11-08 | $6.12 | $6.22 | $6.09 | $6.13 | $5.80 | 789,235 |
| 2021-11-05 | $6.15 | $6.27 | $6.12 | $6.18 | $5.85 | 961,697 |
| 2021-11-04 | $6.42 | $6.42 | $6.14 | $6.16 | $5.70 | 1,331,896 |
| 2021-11-03 | $6.28 | $6.57 | $6.25 | $6.49 | $6.00 | 1,007,944 |
| 2021-11-02 | $6.34 | $6.34 | $6.19 | $6.20 | $5.73 | 583,908 |
| 2021-11-01 | $6.16 | $6.40 | $6.16 | $6.34 | $5.86 | 473,481 |
| 2021-10-29 | $6.25 | $6.28 | $6.08 | $6.11 | $5.65 | 866,230 |
| 2021-10-28 | $6.25 | $6.32 | $6.13 | $6.23 | $5.76 | 849,228 |
| 2021-10-27 | $6.36 | $6.47 | $6.25 | $6.27 | $5.80 | 1,973,711 |
| 2021-10-26 | $6.26 | $6.32 | $6.20 | $6.26 | $5.79 | 941,312 |
| 2021-10-25 | $6.31 | $6.44 | $6.30 | $6.40 | $5.92 | 1,005,442 |
| 2021-10-22 | $6.14 | $6.21 | $5.81 | $6.14 | $5.68 | 2,657,819 |
| 2021-10-21 | $6.74 | $6.78 | $6.49 | $6.56 | $6.07 | 1,431,619 |
| 2021-10-20 | $6.66 | $6.87 | $6.60 | $6.80 | $6.29 | 1,891,176 |
| 2021-10-19 | $6.84 | $6.86 | $6.64 | $6.64 | $6.14 | 1,244,337 |
| 2021-10-18 | $6.87 | $6.97 | $6.63 | $6.94 | $6.42 | 4,323,920 |
| 2021-10-15 | $6.58 | $6.99 | $6.58 | $6.93 | $6.41 | 2,483,883 |
| 2021-10-14 | $6.60 | $6.60 | $6.49 | $6.55 | $6.06 | 979,424 |
| 2021-10-13 | $6.49 | $6.56 | $6.35 | $6.53 | $6.04 | 826,416 |
| 2021-10-12 | $6.49 | $6.55 | $6.44 | $6.46 | $5.97 | 611,837 |
| 2021-10-11 | $6.68 | $6.72 | $6.49 | $6.49 | $6.00 | 1,011,940 |
| 2021-10-08 | $6.79 | $6.93 | $6.69 | $6.69 | $6.19 | 1,736,100 |
| 2021-10-07 | $6.69 | $6.70 | $6.59 | $6.61 | $6.11 | 913,652 |
| 2021-10-06 | $6.64 | $6.72 | $6.52 | $6.71 | $6.20 | 843,564 |
| 2021-10-05 | $6.63 | $6.79 | $6.57 | $6.71 | $6.20 | 929,625 |
| 2021-10-04 | $6.64 | $6.74 | $6.54 | $6.57 | $6.07 | 1,322,723 |
| 2021-10-01 | $6.67 | $6.86 | $6.61 | $6.84 | $6.32 | 933,442 |
| 2021-09-30 | $6.70 | $6.75 | $6.47 | $6.54 | $6.05 | 1,912,240 |
| 2021-09-29 | $6.76 | $6.82 | $6.66 | $6.69 | $6.19 | 610,432 |
| 2021-09-28 | $6.81 | $6.89 | $6.64 | $6.66 | $6.16 | 1,043,138 |
| 2021-09-27 | $6.64 | $6.87 | $6.62 | $6.82 | $6.31 | 782,572 |
| 2021-09-24 | $6.73 | $6.77 | $6.59 | $6.59 | $6.09 | 1,081,707 |
| 2021-09-23 | $6.72 | $6.92 | $6.71 | $6.84 | $6.32 | 713,714 |
| 2021-09-22 | $6.60 | $6.76 | $6.60 | $6.65 | $6.15 | 746,684 |
| 2021-09-21 | $6.56 | $6.65 | $6.52 | $6.56 | $6.07 | 816,508 |
| 2021-09-20 | $6.66 | $6.67 | $6.39 | $6.53 | $6.04 | 1,491,860 |
| 2021-09-17 | $6.88 | $6.90 | $6.76 | $6.76 | $6.25 | 697,944 |
| 2021-09-16 | $6.90 | $6.98 | $6.85 | $6.96 | $6.43 | 481,343 |
| 2021-09-15 | $7.00 | $7.03 | $6.91 | $6.92 | $6.40 | 438,194 |
| 2021-09-14 | $7.15 | $7.17 | $7.03 | $7.05 | $6.52 | 548,000 |
| 2021-09-13 | $7.11 | $7.21 | $7.07 | $7.13 | $6.59 | 685,255 |
| 2021-09-10 | $7.20 | $7.26 | $7.00 | $7.01 | $6.48 | 847,276 |
| 2021-09-09 | $7.03 | $7.20 | $6.90 | $7.12 | $6.58 | 1,646,726 |
| 2021-09-08 | $7.36 | $7.39 | $7.03 | $7.06 | $6.53 | 1,577,563 |
| 2021-09-07 | $7.49 | $7.68 | $7.48 | $7.52 | $6.95 | 572,858 |
| 2021-09-03 | $7.64 | $7.66 | $7.42 | $7.46 | $6.90 | 1,306,698 |
| 2021-09-02 | $7.81 | $7.92 | $7.62 | $7.63 | $7.05 | 897,814 |
| 2021-09-01 | $8.10 | $8.17 | $8.01 | $8.06 | $7.45 | 472,015 |
| 2021-08-31 | $8.03 | $8.30 | $8.01 | $8.05 | $7.44 | 1,197,794 |
| 2021-08-30 | $7.99 | $8.01 | $7.88 | $7.94 | $7.34 | 287,610 |
| 2021-08-27 | $7.82 | $8.00 | $7.77 | $7.99 | $7.39 | 318,783 |
| 2021-08-26 | $7.89 | $7.95 | $7.79 | $7.80 | $7.21 | 456,263 |
| 2021-08-25 | $7.81 | $7.96 | $7.78 | $7.95 | $7.35 | 610,071 |
| 2021-08-24 | $7.68 | $7.89 | $7.68 | $7.84 | $7.25 | 610,060 |
| 2021-08-23 | $7.49 | $7.57 | $7.43 | $7.57 | $7.00 | 652,267 |
| 2021-08-20 | $7.29 | $7.50 | $7.27 | $7.47 | $6.91 | 559,030 |
| 2021-08-19 | $7.42 | $7.48 | $7.29 | $7.41 | $6.85 | 641,763 |
| 2021-08-18 | $7.60 | $7.71 | $7.45 | $7.45 | $6.89 | 877,422 |
| 2021-08-17 | $7.58 | $7.79 | $7.53 | $7.63 | $7.05 | 760,391 |
| 2021-08-16 | $7.80 | $7.82 | $7.64 | $7.67 | $7.09 | 536,163 |
| 2021-08-13 | $7.60 | $7.75 | $7.49 | $7.74 | $7.16 | 792,399 |
| 2021-08-12 | $7.68 | $7.72 | $7.55 | $7.59 | $7.02 | 418,525 |
| 2021-08-11 | $7.64 | $7.79 | $7.58 | $7.68 | $7.10 | 1,020,255 |
| 2021-08-10 | $7.71 | $7.78 | $7.61 | $7.69 | $7.11 | 599,553 |
| 2021-08-09 | $7.82 | $7.84 | $7.66 | $7.78 | $7.19 | 459,201 |
| 2021-08-06 | $7.61 | $7.82 | $7.55 | $7.77 | $7.18 | 728,317 |
| 2021-08-05 | $7.69 | $7.76 | $7.53 | $7.55 | $6.98 | 777,917 |
| 2021-08-04 | $7.80 | $7.88 | $7.62 | $7.73 | $6.98 | 792,510 |
| 2021-08-03 | $7.79 | $7.87 | $7.59 | $7.86 | $7.10 | 975,767 |
| 2021-08-02 | $8.03 | $8.13 | $7.85 | $7.89 | $7.13 | 973,048 |
| 2021-07-30 | $8.04 | $8.14 | $7.75 | $7.76 | $7.01 | 626,968 |
| 2021-07-29 | $8.15 | $8.21 | $8.04 | $8.10 | $7.32 | 999,299 |
| 2021-07-28 | $8.04 | $8.15 | $7.79 | $8.12 | $7.34 | 952,254 |
| 2021-07-27 | $7.83 | $7.99 | $7.77 | $7.88 | $7.12 | 648,156 |
| 2021-07-26 | $7.72 | $7.97 | $7.72 | $7.88 | $7.12 | 697,013 |
| 2021-07-23 | $7.77 | $7.82 | $7.58 | $7.63 | $6.89 | 641,710 |
| 2021-07-22 | $7.79 | $7.81 | $7.66 | $7.66 | $6.92 | 691,335 |
| 2021-07-21 | $7.71 | $7.85 | $7.67 | $7.80 | $7.05 | 527,426 |
| 2021-07-20 | $7.47 | $7.73 | $7.45 | $7.71 | $6.97 | 1,283,122 |
| 2021-07-19 | $7.67 | $7.68 | $7.50 | $7.56 | $6.83 | 543,761 |
| 2021-07-16 | $7.98 | $8.00 | $7.77 | $7.79 | $7.04 | 496,178 |
| 2021-07-15 | $8.07 | $8.16 | $7.86 | $7.94 | $7.17 | 560,303 |
| 2021-07-14 | $8.30 | $8.35 | $8.07 | $8.10 | $7.32 | 1,233,894 |
| 2021-07-13 | $7.91 | $8.04 | $7.85 | $7.97 | $7.20 | 1,462,924 |
| 2021-07-12 | $7.67 | $8.05 | $7.66 | $7.96 | $7.19 | 1,399,386 |
| 2021-07-09 | $7.71 | $7.76 | $7.63 | $7.67 | $6.93 | 540,605 |
| 2021-07-08 | $7.57 | $7.63 | $7.41 | $7.62 | $6.88 | 1,126,294 |
| 2021-07-07 | $7.71 | $7.75 | $7.59 | $7.69 | $6.95 | 716,243 |
| 2021-07-06 | $7.84 | $7.90 | $7.67 | $7.68 | $6.94 | 1,028,791 |
| 2021-07-02 | $8.15 | $8.15 | $7.98 | $8.15 | $7.36 | 906,337 |
| 2021-07-01 | $8.18 | $8.19 | $7.97 | $8.06 | $7.28 | 1,256,700 |
| 2021-06-30 | $8.25 | $8.32 | $8.14 | $8.20 | $7.41 | 1,019,205 |
| 2021-06-29 | $8.44 | $8.45 | $8.31 | $8.39 | $7.58 | 1,008,977 |
| 2021-06-28 | $8.52 | $8.53 | $8.34 | $8.45 | $7.63 | 988,534 |
| 2021-06-25 | $8.83 | $8.83 | $8.45 | $8.59 | $7.76 | 1,523,510 |
| 2021-06-24 | $8.83 | $8.87 | $8.70 | $8.83 | $7.98 | 1,025,987 |
| 2021-06-23 | $8.81 | $8.97 | $8.71 | $8.73 | $7.89 | 707,930 |
| 2021-06-22 | $8.68 | $8.86 | $8.58 | $8.81 | $7.96 | 873,732 |
| 2021-06-21 | $8.77 | $8.82 | $8.65 | $8.77 | $7.92 | 1,204,701 |
| 2021-06-18 | $8.93 | $8.97 | $8.71 | $8.73 | $7.89 | 1,283,233 |
| 2021-06-17 | $9.21 | $9.24 | $8.94 | $8.94 | $8.08 | 718,213 |
| 2021-06-16 | $8.91 | $9.27 | $8.90 | $9.08 | $8.20 | 1,313,086 |
| 2021-06-15 | $8.85 | $8.95 | $8.76 | $8.94 | $8.08 | 906,392 |
| 2021-06-14 | $8.90 | $8.99 | $8.86 | $8.91 | $8.05 | 649,319 |
| 2021-06-11 | $8.95 | $8.95 | $8.70 | $8.85 | $8.00 | 1,260,268 |
| 2021-06-10 | $9.05 | $9.09 | $8.94 | $8.99 | $8.12 | 627,396 |
| 2021-06-09 | $9.03 | $9.11 | $8.93 | $8.93 | $8.07 | 888,919 |
| 2021-06-08 | $8.94 | $9.14 | $8.87 | $9.06 | $8.19 | 1,269,205 |
| 2021-06-07 | $8.98 | $9.19 | $8.92 | $9.11 | $8.23 | 1,388,827 |
| 2021-06-04 | $8.71 | $8.96 | $8.71 | $8.91 | $8.05 | 928,842 |
| 2021-06-03 | $8.54 | $8.60 | $8.44 | $8.49 | $7.67 | 593,209 |
| 2021-06-02 | $8.36 | $8.62 | $8.36 | $8.59 | $7.76 | 1,408,247 |
| 2021-06-01 | $8.13 | $8.39 | $8.11 | $8.36 | $7.55 | 1,408,412 |
| 2021-05-28 | $7.79 | $7.89 | $7.76 | $7.89 | $7.13 | 770,884 |
| 2021-05-27 | $7.75 | $7.79 | $7.62 | $7.79 | $7.04 | 739,508 |
| 2021-05-26 | $7.63 | $7.78 | $7.60 | $7.72 | $6.97 | 469,232 |
| 2021-05-25 | $7.69 | $7.71 | $7.57 | $7.59 | $6.86 | 2,054,100 |
| 2021-05-24 | $7.79 | $7.80 | $7.64 | $7.65 | $6.91 | 616,514 |
| 2021-05-21 | $7.73 | $7.74 | $7.63 | $7.68 | $6.94 | 542,539 |
| 2021-05-20 | $7.79 | $7.84 | $7.73 | $7.75 | $7.00 | 580,278 |
| 2021-05-19 | $7.54 | $7.80 | $7.53 | $7.76 | $7.01 | 1,158,092 |
| 2021-05-18 | $7.55 | $7.65 | $7.55 | $7.57 | $6.84 | 963,256 |
| 2021-05-17 | $7.44 | $7.55 | $7.37 | $7.52 | $6.79 | 1,363,530 |
| 2021-05-14 | $7.39 | $7.56 | $7.38 | $7.54 | $6.81 | 3,416,363 |
| 2021-05-13 | $7.21 | $7.38 | $7.19 | $7.30 | $6.60 | 1,128,431 |
| 2021-05-12 | $7.25 | $7.32 | $7.08 | $7.10 | $6.41 | 849,129 |
| 2021-05-11 | $7.25 | $7.40 | $7.22 | $7.36 | $6.65 | 524,673 |
| 2021-05-10 | $7.34 | $7.42 | $7.31 | $7.37 | $6.66 | 866,414 |
| 2021-05-07 | $7.44 | $7.53 | $7.40 | $7.50 | $6.64 | 718,756 |
| 2021-05-06 | $7.34 | $7.39 | $7.25 | $7.39 | $6.54 | 907,712 |
| 2021-05-05 | $7.18 | $7.34 | $7.12 | $7.29 | $6.46 | 811,100 |
| 2021-05-04 | $7.15 | $7.20 | $7.05 | $7.13 | $6.31 | 947,127 |
| 2021-05-03 | $7.17 | $7.33 | $7.12 | $7.23 | $6.40 | 974,308 |
| 2021-04-30 | $7.30 | $7.30 | $7.10 | $7.14 | $6.32 | 1,162,747 |
| 2021-04-29 | $7.51 | $7.51 | $7.26 | $7.36 | $6.52 | 1,273,069 |
| 2021-04-28 | $7.22 | $7.67 | $7.20 | $7.62 | $6.75 | 1,976,334 |
| 2021-04-27 | $6.98 | $7.07 | $6.87 | $6.91 | $6.12 | 1,102,973 |
| 2021-04-26 | $7.11 | $7.13 | $6.95 | $7.01 | $6.21 | 997,403 |
| 2021-04-23 | $6.96 | $7.06 | $6.95 | $6.99 | $6.19 | 789,886 |
| 2021-04-22 | $6.97 | $7.01 | $6.84 | $6.87 | $6.08 | 756,999 |
| 2021-04-21 | $6.87 | $6.90 | $6.77 | $6.89 | $6.10 | 309,106 |
| 2021-04-20 | $6.96 | $7.00 | $6.88 | $6.91 | $6.12 | 810,275 |
| 2021-04-19 | $6.93 | $7.03 | $6.90 | $6.95 | $6.15 | 981,993 |
| 2021-04-16 | $6.84 | $7.03 | $6.83 | $7.00 | $6.20 | 543,078 |
| 2021-04-15 | $7.03 | $7.09 | $6.86 | $6.89 | $6.10 | 851,362 |
| 2021-04-14 | $6.75 | $7.01 | $6.75 | $6.91 | $6.12 | 1,217,026 |
| 2021-04-13 | $6.69 | $6.82 | $6.62 | $6.72 | $5.95 | 1,005,221 |
| 2021-04-12 | $6.76 | $6.79 | $6.70 | $6.78 | $6.00 | 524,950 |
| 2021-04-09 | $6.84 | $6.89 | $6.69 | $6.72 | $5.95 | 1,038,876 |
| 2021-04-08 | $6.91 | $6.97 | $6.80 | $6.88 | $6.09 | 1,295,192 |
| 2021-04-07 | $6.93 | $7.00 | $6.80 | $6.89 | $6.10 | 1,682,049 |
| 2021-04-06 | $6.88 | $6.94 | $6.84 | $6.91 | $6.12 | 829,545 |
| 2021-04-05 | $6.90 | $6.96 | $6.80 | $6.85 | $6.07 | 640,534 |
| 2021-04-01 | $6.96 | $6.98 | $6.75 | $6.77 | $5.99 | 1,068,382 |
| 2021-03-31 | $6.98 | $7.10 | $6.93 | $7.05 | $6.24 | 1,030,914 |
| 2021-03-30 | $6.90 | $7.09 | $6.89 | $7.04 | $6.23 | 920,015 |
| 2021-03-29 | $7.04 | $7.05 | $6.86 | $6.91 | $6.12 | 1,345,640 |
| 2021-03-26 | $7.11 | $7.29 | $7.10 | $7.16 | $6.34 | 1,966,796 |
| 2021-03-25 | $6.89 | $7.04 | $6.88 | $7.03 | $6.22 | 981,016 |
| 2021-03-24 | $7.02 | $7.19 | $6.92 | $6.95 | $6.15 | 1,166,603 |
| 2021-03-23 | $7.18 | $7.36 | $7.08 | $7.09 | $6.28 | 2,594,726 |
| 2021-03-22 | $7.22 | $7.31 | $7.06 | $7.26 | $6.43 | 1,788,923 |
| 2021-03-19 | $7.37 | $7.48 | $7.28 | $7.38 | $6.53 | 1,029,495 |
| 2021-03-18 | $7.22 | $7.48 | $7.16 | $7.36 | $6.52 | 1,631,136 |
| 2021-03-17 | $6.85 | $7.15 | $6.82 | $7.11 | $6.30 | 974,072 |
| 2021-03-16 | $7.11 | $7.14 | $6.86 | $6.91 | $6.12 | 1,134,609 |
| 2021-03-15 | $6.96 | $7.11 | $6.90 | $7.09 | $6.28 | 1,310,393 |
| 2021-03-12 | $7.09 | $7.16 | $7.04 | $7.09 | $6.28 | 772,989 |
| 2021-03-11 | $7.15 | $7.20 | $7.01 | $7.17 | $6.35 | 1,239,336 |
| 2021-03-10 | $6.84 | $7.09 | $6.77 | $7.02 | $6.22 | 2,376,598 |
| 2021-03-09 | $6.68 | $6.85 | $6.55 | $6.73 | $5.96 | 1,574,429 |
| 2021-03-08 | $7.05 | $7.13 | $6.71 | $6.72 | $5.95 | 2,298,103 |
| 2021-03-05 | $7.08 | $7.15 | $6.96 | $7.15 | $6.33 | 1,920,387 |
| 2021-03-04 | $6.93 | $7.13 | $6.79 | $6.84 | $6.06 | 2,108,710 |
| 2021-03-03 | $6.61 | $6.81 | $6.34 | $6.70 | $5.93 | 3,200,276 |
| 2021-03-02 | $6.50 | $6.82 | $6.43 | $6.74 | $5.97 | 2,083,374 |
| 2021-03-01 | $6.66 | $6.80 | $6.59 | $6.59 | $5.84 | 2,203,390 |
| 2021-02-26 | $7.01 | $7.03 | $6.67 | $6.68 | $5.92 | 1,660,122 |
| 2021-02-25 | $7.28 | $7.30 | $6.91 | $6.92 | $6.13 | 1,453,827 |
| 2021-02-24 | $7.32 | $7.35 | $7.21 | $7.26 | $6.43 | 946,279 |
| 2021-02-23 | $7.24 | $7.54 | $7.18 | $7.42 | $6.57 | 3,699,201 |
| 2021-02-22 | $7.16 | $7.30 | $7.05 | $7.11 | $6.30 | 2,057,817 |
| 2021-02-19 | $7.50 | $7.68 | $7.45 | $7.55 | $6.69 | 1,231,181 |
| 2021-02-18 | $7.50 | $7.57 | $7.36 | $7.46 | $6.61 | 1,119,135 |
| 2021-02-17 | $7.60 | $7.62 | $7.47 | $7.58 | $6.71 | 1,553,673 |
| 2021-02-16 | $7.62 | $7.70 | $7.57 | $7.60 | $6.71 | 594,289 |
| 2021-02-12 | $7.42 | $7.62 | $7.42 | $7.56 | $6.67 | 837,769 |
| 2021-02-11 | $7.58 | $7.64 | $7.46 | $7.55 | $6.66 | 1,047,382 |
| 2021-02-10 | $7.48 | $7.54 | $7.40 | $7.42 | $6.55 | 919,678 |
| 2021-02-09 | $7.32 | $7.69 | $7.30 | $7.55 | $6.66 | 1,592,651 |
| 2021-02-08 | $7.63 | $7.73 | $7.43 | $7.52 | $6.64 | 2,377,402 |
| 2021-02-05 | $7.72 | $7.83 | $7.65 | $7.74 | $6.83 | 1,594,584 |
| 2021-02-04 | $7.62 | $7.67 | $7.50 | $7.57 | $6.68 | 1,512,453 |
| 2021-02-03 | $7.79 | $7.93 | $7.54 | $7.57 | $6.68 | 2,415,400 |
| 2021-02-02 | $7.64 | $7.67 | $7.40 | $7.60 | $6.71 | 2,540,511 |
| 2021-02-01 | $7.37 | $7.52 | $7.28 | $7.46 | $6.58 | 2,217,958 |
| 2021-01-29 | $7.28 | $7.34 | $7.12 | $7.22 | $6.37 | 2,508,703 |
| 2021-01-28 | $7.39 | $7.56 | $7.33 | $7.47 | $6.59 | 1,650,456 |
| 2021-01-27 | $7.23 | $7.34 | $7.09 | $7.21 | $6.36 | 2,770,805 |
| 2021-01-26 | $7.50 | $7.53 | $7.26 | $7.30 | $6.44 | 1,698,885 |
| 2021-01-25 | $7.43 | $7.43 | $7.21 | $7.28 | $6.42 | 625,630 |
| 2021-01-22 | $7.40 | $7.50 | $7.28 | $7.41 | $6.54 | 1,712,656 |
| 2021-01-21 | $7.79 | $7.79 | $7.54 | $7.60 | $6.71 | 984,500 |
| 2021-01-20 | $7.99 | $7.99 | $7.80 | $7.86 | $6.94 | 1,041,678 |
| 2021-01-19 | $8.26 | $8.26 | $7.92 | $7.98 | $7.04 | 964,551 |
| 2021-01-15 | $8.48 | $8.50 | $8.20 | $8.21 | $7.25 | 864,229 |
| 2021-01-14 | $8.41 | $8.84 | $8.37 | $8.80 | $7.77 | 1,635,964 |
| 2021-01-13 | $8.33 | $8.47 | $8.16 | $8.40 | $7.41 | 1,412,318 |
| 2021-01-12 | $8.14 | $8.49 | $8.12 | $8.46 | $7.47 | 1,333,694 |
| 2021-01-11 | $8.17 | $8.23 | $7.93 | $8.09 | $7.14 | 1,496,688 |
| 2021-01-08 | $8.65 | $8.66 | $8.29 | $8.45 | $7.43 | 850,296 |
| 2021-01-07 | $8.62 | $8.66 | $8.40 | $8.50 | $7.47 | 827,504 |
| 2021-01-06 | $8.27 | $8.57 | $8.27 | $8.40 | $7.38 | 1,137,661 |
| 2021-01-05 | $8.15 | $8.28 | $8.06 | $8.20 | $7.21 | 1,038,217 |
| 2021-01-04 | $8.69 | $8.73 | $8.33 | $8.37 | $7.36 | 1,691,181 |
| 2020-12-31 | $8.60 | $8.67 | $8.57 | $8.64 | $7.59 | 318,258 |
| 2020-12-30 | $8.76 | $8.81 | $8.61 | $8.61 | $7.57 | 803,508 |
| 2020-12-29 | $8.86 | $8.86 | $8.74 | $8.78 | $7.72 | 803,373 |
| 2020-12-28 | $8.81 | $8.82 | $8.63 | $8.70 | $7.65 | 716,427 |
| 2020-12-24 | $8.67 | $8.71 | $8.56 | $8.66 | $7.61 | 168,361 |
| 2020-12-23 | $8.60 | $8.70 | $8.58 | $8.67 | $7.62 | 669,079 |
| 2020-12-22 | $8.48 | $8.60 | $8.43 | $8.54 | $7.51 | 786,387 |
| 2020-12-21 | $8.42 | $8.54 | $8.38 | $8.45 | $7.43 | 1,037,446 |
| 2020-12-18 | $8.67 | $8.76 | $8.54 | $8.58 | $7.54 | 1,226,732 |
| 2020-12-17 | $8.93 | $8.95 | $8.63 | $8.65 | $7.60 | 1,117,143 |
| 2020-12-16 | $8.62 | $8.84 | $8.45 | $8.81 | $7.74 | 1,088,587 |
| 2020-12-15 | $8.75 | $8.82 | $8.65 | $8.72 | $7.66 | 1,076,900 |
| 2020-12-14 | $8.80 | $8.86 | $8.53 | $8.54 | $7.51 | 1,282,872 |
| 2020-12-11 | $8.61 | $8.81 | $8.49 | $8.74 | $7.68 | 1,747,615 |
| 2020-12-10 | $8.39 | $8.73 | $8.38 | $8.73 | $7.67 | 870,440 |
| 2020-12-09 | $8.38 | $8.43 | $8.17 | $8.25 | $7.25 | 1,064,800 |
| 2020-12-08 | $8.43 | $8.54 | $8.33 | $8.36 | $7.35 | 1,240,676 |
| 2020-12-07 | $8.40 | $8.58 | $8.31 | $8.36 | $7.35 | 2,124,241 |
| 2020-12-04 | $7.96 | $8.16 | $7.93 | $8.12 | $7.14 | 1,425,578 |
| 2020-12-03 | $8.22 | $8.41 | $7.97 | $8.02 | $7.05 | 2,269,787 |
| 2020-12-02 | $7.94 | $8.08 | $7.91 | $8.05 | $7.08 | 1,146,793 |
| 2020-12-01 | $7.65 | $8.13 | $7.65 | $7.94 | $6.98 | 1,745,369 |
| 2020-11-30 | $7.43 | $7.53 | $7.21 | $7.28 | $6.40 | 1,508,755 |
| 2020-11-27 | $7.56 | $7.69 | $7.53 | $7.54 | $6.63 | 624,640 |
| 2020-11-25 | $7.39 | $7.66 | $7.38 | $7.53 | $6.62 | 1,513,931 |
| 2020-11-24 | $7.37 | $7.52 | $7.32 | $7.47 | $6.57 | 803,276 |
| 2020-11-23 | $7.11 | $7.13 | $6.99 | $7.11 | $6.25 | 725,482 |
| 2020-11-20 | $7.14 | $7.17 | $6.98 | $7.00 | $6.15 | 763,946 |
| 2020-11-19 | $7.24 | $7.39 | $7.16 | $7.33 | $6.44 | 1,300,522 |
| 2020-11-18 | $7.26 | $7.37 | $7.14 | $7.18 | $6.31 | 1,607,385 |
| 2020-11-17 | $6.95 | $7.30 | $6.94 | $7.29 | $6.41 | 2,094,926 |
| 2020-11-16 | $6.79 | $7.00 | $6.77 | $7.00 | $6.15 | 1,195,200 |
| 2020-11-13 | $6.36 | $6.55 | $6.36 | $6.54 | $5.75 | 769,249 |
| 2020-11-12 | $6.53 | $6.56 | $6.33 | $6.41 | $5.63 | 1,111,211 |
| 2020-11-11 | $6.69 | $6.78 | $6.60 | $6.63 | $5.83 | 876,975 |
| 2020-11-10 | $6.44 | $6.82 | $6.40 | $6.80 | $5.98 | 4,355,722 |
| 2020-11-09 | $6.38 | $6.44 | $6.22 | $6.34 | $5.57 | 2,100,924 |
| 2020-11-06 | $5.79 | $5.92 | $5.70 | $5.92 | $5.20 | 1,167,147 |
| 2020-11-05 | $5.69 | $5.84 | $5.63 | $5.84 | $5.13 | 1,383,914 |
| 2020-11-04 | $5.55 | $5.65 | $5.52 | $5.60 | $4.88 | 1,545,632 |
| 2020-11-03 | $5.71 | $5.73 | $5.56 | $5.62 | $4.90 | 1,424,668 |
| 2020-11-02 | $5.64 | $5.71 | $5.54 | $5.56 | $4.84 | 1,408,339 |
| 2020-10-30 | $5.66 | $5.69 | $5.47 | $5.54 | $4.83 | 3,372,665 |
| 2020-10-29 | $5.43 | $5.75 | $5.35 | $5.73 | $4.99 | 1,528,236 |
| 2020-10-28 | $5.62 | $5.70 | $5.50 | $5.52 | $4.81 | 1,003,183 |
| 2020-10-27 | $6.10 | $6.11 | $5.77 | $5.79 | $5.04 | 1,000,546 |
| 2020-10-26 | $6.02 | $6.18 | $5.97 | $6.10 | $5.31 | 1,168,788 |
| 2020-10-23 | $6.11 | $6.12 | $5.93 | $5.96 | $5.19 | 756,894 |
| 2020-10-22 | $5.72 | $5.96 | $5.72 | $5.93 | $5.17 | 927,224 |
| 2020-10-21 | $5.58 | $5.80 | $5.56 | $5.67 | $4.94 | 876,343 |
| 2020-10-20 | $5.67 | $5.73 | $5.62 | $5.64 | $4.91 | 748,622 |
| 2020-10-19 | $5.47 | $5.66 | $5.43 | $5.51 | $4.80 | 850,005 |
| 2020-10-16 | $5.57 | $5.59 | $5.41 | $5.42 | $4.72 | 1,179,560 |
| 2020-10-15 | $5.57 | $5.73 | $5.55 | $5.58 | $4.86 | 970,059 |
| 2020-10-14 | $5.74 | $5.85 | $5.62 | $5.64 | $4.91 | 1,130,210 |
| 2020-10-13 | $5.56 | $5.69 | $5.47 | $5.66 | $4.93 | 1,794,228 |
| 2020-10-12 | $5.63 | $5.68 | $5.57 | $5.68 | $4.95 | 359,697 |
| 2020-10-09 | $5.48 | $5.79 | $5.41 | $5.64 | $4.91 | 1,467,240 |
| 2020-10-08 | $5.05 | $5.50 | $5.05 | $5.47 | $4.77 | 1,098,112 |
| 2020-10-07 | $5.15 | $5.15 | $5.02 | $5.04 | $4.39 | 610,207 |
| 2020-10-06 | $5.15 | $5.26 | $5.03 | $5.08 | $4.43 | 816,805 |
| 2020-10-05 | $4.99 | $5.11 | $4.93 | $5.07 | $4.42 | 740,698 |
| 2020-10-02 | $4.89 | $5.12 | $4.89 | $5.01 | $4.36 | 1,098,450 |
| 2020-10-01 | $4.91 | $4.92 | $4.80 | $4.91 | $4.28 | 642,610 |
| 2020-09-30 | $4.77 | $4.95 | $4.77 | $4.94 | $4.30 | 1,100,284 |
| 2020-09-29 | $4.89 | $4.97 | $4.77 | $4.77 | $4.16 | 776,507 |
| 2020-09-28 | $5.21 | $5.25 | $4.86 | $4.92 | $4.29 | 1,483,596 |
| 2020-09-25 | $4.86 | $4.90 | $4.78 | $4.90 | $4.27 | 478,198 |
| 2020-09-24 | $4.83 | $5.02 | $4.76 | $4.96 | $4.32 | 562,097 |
| 2020-09-23 | $4.94 | $4.98 | $4.78 | $4.78 | $4.16 | 966,295 |
| 2020-09-22 | $5.12 | $5.15 | $4.99 | $5.03 | $4.38 | 833,098 |
| 2020-09-21 | $4.91 | $5.08 | $4.85 | $5.03 | $4.38 | 923,934 |
| 2020-09-18 | $5.26 | $5.27 | $5.04 | $5.05 | $4.40 | 951,220 |
| 2020-09-17 | $5.26 | $5.37 | $5.24 | $5.36 | $4.67 | 533,164 |
| 2020-09-16 | $5.39 | $5.46 | $5.35 | $5.35 | $4.66 | 629,526 |
| 2020-09-15 | $5.47 | $5.47 | $5.33 | $5.34 | $4.65 | 492,084 |
| 2020-09-14 | $5.37 | $5.47 | $5.32 | $5.43 | $4.73 | 431,743 |
| 2020-09-11 | $5.41 | $5.43 | $5.29 | $5.33 | $4.64 | 478,505 |
| 2020-09-10 | $5.63 | $5.67 | $5.40 | $5.41 | $4.71 | 769,672 |
| 2020-09-09 | $5.72 | $5.72 | $5.58 | $5.63 | $4.90 | 473,307 |
| 2020-09-08 | $5.59 | $5.61 | $5.52 | $5.58 | $4.86 | 828,008 |
| 2020-09-04 | $5.71 | $5.78 | $5.56 | $5.74 | $5.00 | 984,588 |
| 2020-09-03 | $5.47 | $5.72 | $5.45 | $5.60 | $4.88 | 1,158,969 |
| 2020-09-02 | $5.35 | $5.40 | $5.31 | $5.37 | $4.68 | 525,432 |
| 2020-09-01 | $5.31 | $5.45 | $5.28 | $5.42 | $4.72 | 663,369 |
| 2020-08-31 | $5.29 | $5.31 | $5.17 | $5.17 | $4.50 | 1,054,641 |
| 2020-08-28 | $5.24 | $5.39 | $5.24 | $5.37 | $4.68 | 1,434,282 |
| 2020-08-27 | $5.14 | $5.24 | $5.11 | $5.19 | $4.52 | 716,224 |
| 2020-08-26 | $5.22 | $5.24 | $5.01 | $5.06 | $4.41 | 1,055,107 |
| 2020-08-25 | $5.30 | $5.31 | $5.14 | $5.27 | $4.59 | 700,580 |
| 2020-08-24 | $5.22 | $5.32 | $5.21 | $5.23 | $4.56 | 726,491 |
| 2020-08-21 | $5.14 | $5.15 | $5.07 | $5.13 | $4.47 | 502,443 |
| 2020-08-20 | $5.04 | $5.22 | $4.99 | $5.17 | $4.50 | 1,009,831 |
| 2020-08-19 | $5.33 | $5.33 | $5.21 | $5.23 | $4.56 | 763,990 |
| 2020-08-18 | $5.29 | $5.38 | $5.27 | $5.32 | $4.63 | 728,204 |
| 2020-08-17 | $5.31 | $5.33 | $5.10 | $5.17 | $4.50 | 941,344 |
| 2020-08-14 | $5.32 | $5.44 | $5.32 | $5.36 | $4.67 | 407,734 |
| 2020-08-13 | $5.51 | $5.63 | $5.36 | $5.39 | $4.70 | 652,702 |
| 2020-08-12 | $5.62 | $5.66 | $5.33 | $5.42 | $4.72 | 672,135 |
| 2020-08-11 | $5.66 | $5.71 | $5.54 | $5.56 | $4.84 | 829,593 |
| 2020-08-10 | $5.46 | $5.56 | $5.46 | $5.51 | $4.80 | 712,256 |
| 2020-08-07 | $5.43 | $5.52 | $5.29 | $5.41 | $4.71 | 991,636 |
| 2020-08-06 | $5.45 | $5.62 | $5.41 | $5.54 | $4.79 | 810,123 |
| 2020-08-05 | $5.55 | $5.59 | $5.38 | $5.45 | $4.71 | 1,096,368 |
| 2020-08-04 | $5.51 | $5.64 | $5.35 | $5.47 | $4.73 | 1,148,284 |
| 2020-08-03 | $5.64 | $5.66 | $5.51 | $5.55 | $4.80 | 1,158,028 |
| 2020-07-31 | $5.92 | $5.93 | $5.71 | $5.72 | $4.95 | 1,125,237 |
| 2020-07-30 | $5.96 | $6.09 | $5.86 | $6.03 | $5.21 | 1,584,278 |
| 2020-07-29 | $6.06 | $6.11 | $5.93 | $6.01 | $5.20 | 905,637 |
| 2020-07-28 | $5.68 | $5.91 | $5.68 | $5.80 | $5.02 | 1,275,214 |
| 2020-07-27 | $5.62 | $5.77 | $5.55 | $5.75 | $4.97 | 837,689 |
| 2020-07-24 | $5.53 | $5.68 | $5.45 | $5.60 | $4.84 | 1,268,148 |
| 2020-07-23 | $5.69 | $5.76 | $5.55 | $5.58 | $4.83 | 1,168,367 |
| 2020-07-22 | $5.90 | $5.95 | $5.76 | $5.81 | $5.02 | 736,760 |
| 2020-07-21 | $5.79 | $5.99 | $5.77 | $5.86 | $5.07 | 1,140,458 |
| 2020-07-20 | $5.51 | $5.67 | $5.50 | $5.59 | $4.83 | 879,145 |
| 2020-07-17 | $5.53 | $5.66 | $5.51 | $5.51 | $4.76 | 962,484 |
| 2020-07-16 | $5.46 | $5.56 | $5.45 | $5.47 | $4.73 | 552,984 |
| 2020-07-15 | $5.50 | $5.56 | $5.41 | $5.47 | $4.73 | 1,233,407 |
| 2020-07-14 | $5.23 | $5.41 | $5.18 | $5.41 | $4.68 | 651,568 |
| 2020-07-13 | $5.46 | $5.47 | $5.31 | $5.33 | $4.61 | 861,967 |
| 2020-07-10 | $5.35 | $5.49 | $5.32 | $5.48 | $4.74 | 596,485 |
| 2020-07-09 | $5.55 | $5.56 | $5.40 | $5.40 | $4.67 | 1,595,673 |
| 2020-07-08 | $5.43 | $5.54 | $5.37 | $5.51 | $4.76 | 878,723 |
| 2020-07-07 | $5.55 | $5.59 | $5.29 | $5.30 | $4.58 | 1,134,041 |
| 2020-07-06 | $5.53 | $5.65 | $5.48 | $5.58 | $4.83 | 1,065,283 |
| 2020-07-02 | $5.53 | $5.63 | $5.34 | $5.36 | $4.63 | 1,551,598 |
| 2020-07-01 | $5.26 | $5.44 | $5.26 | $5.33 | $4.61 | 1,941,796 |
| 2020-06-30 | $5.28 | $5.29 | $5.18 | $5.22 | $4.51 | 1,435,352 |
| 2020-06-29 | $5.39 | $5.41 | $5.24 | $5.36 | $4.63 | 2,342,262 |
| 2020-06-26 | $5.32 | $5.32 | $5.16 | $5.23 | $4.52 | 2,378,240 |
| 2020-06-25 | $5.54 | $5.55 | $5.34 | $5.51 | $4.76 | 2,885,907 |
| 2020-06-24 | $5.74 | $5.75 | $5.40 | $5.42 | $4.69 | 1,853,136 |
| 2020-06-23 | $6.02 | $6.14 | $5.86 | $5.86 | $5.07 | 1,964,874 |
| 2020-06-22 | $5.99 | $6.05 | $5.80 | $5.81 | $5.02 | 1,253,951 |
| 2020-06-19 | $5.93 | $5.94 | $5.75 | $5.75 | $4.97 | 2,517,188 |
| 2020-06-18 | $5.76 | $5.91 | $5.70 | $5.76 | $4.98 | 949,323 |
| 2020-06-17 | $5.83 | $6.02 | $5.72 | $5.88 | $5.08 | 1,874,656 |
| 2020-06-16 | $6.06 | $6.10 | $5.79 | $5.83 | $5.04 | 1,968,578 |
| 2020-06-15 | $5.53 | $5.88 | $5.50 | $5.78 | $5.00 | 2,200,233 |
| 2020-06-12 | $5.88 | $6.08 | $5.79 | $5.98 | $5.17 | 1,758,671 |
| 2020-06-11 | $5.70 | $5.91 | $5.56 | $5.65 | $4.89 | 1,384,995 |
| 2020-06-10 | $6.58 | $6.59 | $6.24 | $6.24 | $5.40 | 1,556,574 |
| 2020-06-09 | $6.47 | $6.69 | $6.35 | $6.54 | $5.66 | 1,748,769 |
| 2020-06-08 | $6.43 | $6.74 | $6.40 | $6.74 | $5.83 | 1,460,596 |
| 2020-06-05 | $6.52 | $6.63 | $6.25 | $6.29 | $5.44 | 1,525,986 |
| 2020-06-04 | $5.71 | $6.06 | $5.64 | $5.99 | $5.18 | 1,851,752 |
| 2020-06-03 | $5.79 | $5.90 | $5.75 | $5.76 | $4.98 | 1,969,290 |
| 2020-06-02 | $5.18 | $5.41 | $5.14 | $5.39 | $4.66 | 2,202,509 |
| 2020-06-01 | $4.82 | $5.00 | $4.82 | $4.95 | $4.28 | 1,727,904 |
| 2020-05-29 | $4.56 | $4.82 | $4.51 | $4.70 | $4.06 | 2,390,668 |
| 2020-05-28 | $4.88 | $4.89 | $4.69 | $4.73 | $4.09 | 1,308,371 |
| 2020-05-27 | $4.94 | $4.97 | $4.78 | $4.93 | $4.26 | 1,550,411 |
| 2020-05-26 | $4.90 | $4.95 | $4.71 | $4.73 | $4.09 | 1,536,072 |
| 2020-05-22 | $4.46 | $4.56 | $4.35 | $4.50 | $3.89 | 1,181,447 |
| 2020-05-21 | $4.38 | $4.55 | $4.38 | $4.52 | $3.91 | 1,411,129 |
| 2020-05-20 | $4.20 | $4.28 | $4.12 | $4.23 | $3.66 | 2,218,397 |
| 2020-05-19 | $4.29 | $4.37 | $4.13 | $4.13 | $3.57 | 2,135,552 |
| 2020-05-18 | $4.19 | $4.33 | $4.13 | $4.33 | $3.74 | 1,599,159 |
| 2020-05-15 | $4.11 | $4.23 | $3.96 | $3.97 | $3.43 | 1,666,895 |
| 2020-05-14 | $3.81 | $4.15 | $3.69 | $4.11 | $3.55 | 2,985,722 |
| 2020-05-13 | $4.08 | $4.10 | $3.85 | $3.91 | $3.38 | 2,547,421 |
| 2020-05-12 | $4.24 | $4.32 | $4.01 | $4.02 | $3.48 | 2,922,918 |
| 2020-05-11 | $4.27 | $4.47 | $4.25 | $4.26 | $3.68 | 4,150,344 |
| 2020-05-08 | $4.18 | $4.42 | $4.14 | $4.35 | $3.76 | 2,047,045 |
| 2020-05-07 | $4.29 | $4.33 | $4.11 | $4.12 | $3.53 | 1,949,984 |
| 2020-05-06 | $4.44 | $4.46 | $4.31 | $4.37 | $3.74 | 936,445 |
| 2020-05-05 | $4.65 | $4.79 | $4.50 | $4.55 | $3.89 | 1,148,068 |
| 2020-05-04 | $4.62 | $4.68 | $4.54 | $4.66 | $3.99 | 1,074,833 |
| 2020-05-01 | $4.90 | $4.94 | $4.62 | $4.69 | $4.01 | 543,360 |
| 2020-04-30 | $5.01 | $5.09 | $4.92 | $4.92 | $4.21 | 2,017,728 |
| 2020-04-29 | $5.01 | $5.28 | $4.96 | $5.25 | $4.49 | 1,886,354 |
| 2020-04-28 | $4.60 | $4.95 | $4.60 | $4.89 | $4.19 | 2,201,191 |
| 2020-04-27 | $4.28 | $4.45 | $4.24 | $4.31 | $3.69 | 1,090,368 |
| 2020-04-24 | $4.36 | $4.36 | $4.00 | $4.14 | $3.54 | 2,317,636 |
| 2020-04-23 | $4.72 | $4.73 | $4.51 | $4.52 | $3.87 | 933,650 |
| 2020-04-22 | $4.75 | $4.84 | $4.66 | $4.66 | $3.99 | 1,039,516 |
| 2020-04-21 | $4.63 | $4.74 | $4.61 | $4.64 | $3.97 | 806,247 |
| 2020-04-20 | $4.90 | $4.92 | $4.81 | $4.84 | $4.14 | 662,945 |
| 2020-04-17 | $5.08 | $5.13 | $4.94 | $5.07 | $4.34 | 1,037,850 |
| 2020-04-16 | $5.14 | $5.16 | $4.86 | $4.91 | $4.20 | 825,604 |
| 2020-04-15 | $5.24 | $5.25 | $5.08 | $5.14 | $4.40 | 774,363 |
| 2020-04-14 | $5.48 | $5.61 | $5.38 | $5.41 | $4.63 | 948,076 |
| 2020-04-13 | $5.26 | $5.35 | $5.08 | $5.29 | $4.53 | 1,209,502 |
| 2020-04-09 | $5.48 | $5.65 | $5.37 | $5.44 | $4.66 | 978,674 |
| 2020-04-08 | $5.21 | $5.44 | $5.16 | $5.36 | $4.59 | 1,012,890 |
| 2020-04-07 | $5.40 | $5.45 | $5.18 | $5.19 | $4.44 | 1,416,525 |
| 2020-04-06 | $4.82 | $5.05 | $4.82 | $4.93 | $4.22 | 1,614,319 |
| 2020-04-03 | $4.69 | $4.69 | $4.39 | $4.47 | $3.83 | 1,295,371 |
| 2020-04-02 | $4.67 | $4.89 | $4.67 | $4.84 | $4.14 | 609,279 |
| 2020-04-01 | $4.80 | $4.89 | $4.64 | $4.68 | $4.01 | 805,449 |
| 2020-03-31 | $5.38 | $5.38 | $5.02 | $5.17 | $4.43 | 1,239,035 |
| 2020-03-30 | $5.32 | $5.48 | $5.14 | $5.41 | $4.63 | 782,466 |
| 2020-03-27 | $5.55 | $5.61 | $5.33 | $5.36 | $4.59 | 2,033,771 |
| 2020-03-26 | $6.05 | $6.18 | $5.76 | $5.98 | $5.12 | 1,381,248 |
| 2020-03-25 | $5.30 | $6.20 | $5.25 | $5.87 | $5.02 | 2,271,327 |
| 2020-03-24 | $5.02 | $5.54 | $5.00 | $5.47 | $4.68 | 1,389,247 |
| 2020-03-23 | $4.87 | $4.95 | $4.54 | $4.67 | $4.00 | 1,890,056 |
| 2020-03-20 | $5.20 | $5.39 | $4.93 | $4.99 | $4.27 | 1,856,197 |
| 2020-03-19 | $4.70 | $5.06 | $4.56 | $5.00 | $4.28 | 1,216,331 |
| 2020-03-18 | $4.90 | $5.12 | $4.69 | $4.80 | $4.11 | 783,395 |
| 2020-03-17 | $5.32 | $5.75 | $5.00 | $5.50 | $4.71 | 1,641,623 |
| 2020-03-16 | $4.90 | $5.74 | $4.85 | $5.22 | $4.47 | 995,386 |
| 2020-03-13 | $6.37 | $6.49 | $5.48 | $6.33 | $5.42 | 1,739,882 |
| 2020-03-12 | $6.00 | $6.06 | $5.39 | $5.55 | $4.75 | 2,506,572 |
| 2020-03-11 | $7.06 | $7.06 | $6.32 | $6.52 | $5.58 | 1,817,892 |
| 2020-03-10 | $7.14 | $7.28 | $6.93 | $7.25 | $6.21 | 1,271,403 |
| 2020-03-09 | $7.19 | $7.70 | $6.75 | $6.80 | $5.82 | 1,757,010 |
| 2020-03-06 | $7.95 | $8.08 | $7.80 | $7.87 | $6.74 | 1,565,440 |
| 2020-03-05 | $8.20 | $8.29 | $8.00 | $8.14 | $6.97 | 1,899,731 |
| 2020-03-04 | $8.49 | $8.53 | $8.26 | $8.38 | $7.17 | 2,392,475 |
| 2020-03-03 | $8.67 | $8.81 | $8.46 | $8.55 | $7.32 | 3,190,369 |
| 2020-03-02 | $8.76 | $8.84 | $8.57 | $8.77 | $7.51 | 4,174,640 |
| 2020-02-28 | $8.40 | $8.72 | $8.31 | $8.71 | $7.46 | 2,849,858 |
| 2020-02-27 | $8.48 | $8.73 | $8.47 | $8.50 | $7.28 | 1,841,746 |
| 2020-02-26 | $8.64 | $8.82 | $8.51 | $8.57 | $7.34 | 2,669,950 |
| 2020-02-25 | $8.81 | $8.81 | $8.59 | $8.62 | $7.38 | 957,515 |
| 2020-02-24 | $8.92 | $8.94 | $8.70 | $8.72 | $7.46 | 853,556 |
| 2020-02-21 | $9.21 | $9.34 | $9.16 | $9.29 | $7.95 | 905,816 |
| 2020-02-20 | $9.43 | $9.43 | $9.32 | $9.38 | $8.03 | 757,938 |
| 2020-02-19 | $9.39 | $9.50 | $9.36 | $9.41 | $8.05 | 709,251 |
| 2020-02-18 | $9.34 | $9.35 | $9.20 | $9.29 | $7.95 | 1,631,036 |
| 2020-02-14 | $9.64 | $9.65 | $9.46 | $9.49 | $8.12 | 775,217 |
| 2020-02-13 | $9.66 | $9.68 | $9.49 | $9.57 | $8.19 | 1,008,727 |
| 2020-02-12 | $9.79 | $9.87 | $9.71 | $9.76 | $8.35 | 1,726,298 |
| 2020-02-11 | $9.94 | $9.97 | $9.78 | $9.80 | $8.39 | 3,397,079 |
| 2020-02-10 | $9.72 | $9.89 | $9.69 | $9.87 | $8.45 | 2,638,740 |
| 2020-02-07 | $9.55 | $9.71 | $9.49 | $9.69 | $8.29 | 945,136 |
| 2020-02-06 | $10.02 | $10.02 | $9.65 | $9.69 | $8.29 | 1,277,571 |
| 2020-02-05 | $10.05 | $10.11 | $9.89 | $9.93 | $8.50 | 1,748,787 |
| 2020-02-04 | $9.89 | $9.93 | $9.79 | $9.86 | $8.44 | 1,670,837 |
| 2020-02-03 | $9.83 | $9.95 | $9.82 | $9.85 | $8.43 | 1,749,014 |
| 2020-01-31 | $9.89 | $9.91 | $9.67 | $9.70 | $8.30 | 2,391,049 |
| 2020-01-30 | $9.89 | $10.10 | $9.82 | $10.09 | $8.64 | 1,436,614 |
| 2020-01-29 | $10.40 | $10.41 | $9.96 | $10.07 | $8.62 | 1,223,645 |
| 2020-01-28 | $10.37 | $10.37 | $10.22 | $10.33 | $8.84 | 1,127,923 |
| 2020-01-27 | $10.28 | $10.46 | $10.26 | $10.32 | $8.83 | 1,381,183 |
| 2020-01-24 | $10.60 | $10.65 | $10.45 | $10.50 | $8.99 | 1,238,881 |
| 2020-01-23 | $10.45 | $10.67 | $10.33 | $10.63 | $9.10 | 1,961,298 |
| 2020-01-22 | $10.49 | $10.50 | $10.34 | $10.40 | $8.90 | 1,114,839 |
| 2020-01-21 | $10.84 | $10.85 | $10.35 | $10.35 | $8.86 | 1,671,242 |
| 2020-01-17 | $10.98 | $11.11 | $10.91 | $11.08 | $9.48 | 1,614,437 |
| 2020-01-16 | $10.73 | $10.79 | $10.67 | $10.78 | $9.23 | 982,629 |
| 2020-01-15 | $10.90 | $10.92 | $10.71 | $10.71 | $9.17 | 1,029,398 |
| 2020-01-14 | $11.10 | $11.13 | $10.96 | $11.13 | $9.53 | 1,244,764 |
| 2020-01-13 | $11.12 | $11.30 | $11.12 | $11.17 | $9.56 | 1,546,337 |
| 2020-01-10 | $11.34 | $11.47 | $11.09 | $11.13 | $9.53 | 1,480,423 |
| 2020-01-09 | $11.42 | $11.42 | $11.23 | $11.29 | $9.66 | 903,440 |
| 2020-01-08 | $11.48 | $11.63 | $11.41 | $11.50 | $9.84 | 650,515 |
| 2020-01-07 | $11.49 | $11.68 | $11.47 | $11.57 | $9.90 | 691,459 |
| 2020-01-06 | $11.74 | $11.84 | $11.58 | $11.64 | $9.96 | 1,276,561 |
| 2020-01-03 | $12.46 | $12.65 | $12.43 | $12.59 | $10.32 | 1,415,865 |
| 2020-01-02 | $12.53 | $12.68 | $12.46 | $12.64 | $10.36 | 1,205,027 |
| 2019-12-31 | $12.17 | $12.20 | $12.03 | $12.13 | $9.94 | 972,294 |
| 2019-12-30 | $12.33 | $12.36 | $12.19 | $12.21 | $10.01 | 1,226,932 |
| 2019-12-27 | $11.88 | $11.92 | $11.81 | $11.89 | $9.74 | 823,872 |
| 2019-12-26 | $11.68 | $11.86 | $11.65 | $11.85 | $9.71 | 504,330 |
| 2019-12-24 | $11.60 | $11.66 | $11.53 | $11.55 | $9.47 | 187,466 |
| 2019-12-23 | $11.48 | $11.61 | $11.45 | $11.56 | $9.47 | 600,599 |
| 2019-12-20 | $11.51 | $11.58 | $11.45 | $11.48 | $9.41 | 1,123,756 |
| 2019-12-19 | $11.30 | $11.55 | $11.28 | $11.49 | $9.42 | 867,261 |
| 2019-12-18 | $11.09 | $11.44 | $11.05 | $11.36 | $9.31 | 958,277 |
| 2019-12-17 | $11.03 | $11.08 | $10.97 | $11.03 | $9.04 | 601,623 |
| 2019-12-16 | $11.08 | $11.16 | $11.01 | $11.04 | $9.05 | 1,386,105 |
| 2019-12-13 | $10.82 | $10.96 | $10.77 | $10.80 | $8.85 | 908,125 |
| 2019-12-12 | $10.76 | $10.87 | $10.73 | $10.86 | $8.90 | 1,134,560 |
| 2019-12-11 | $10.77 | $10.79 | $10.65 | $10.73 | $8.79 | 722,200 |
| 2019-12-10 | $10.75 | $10.75 | $10.62 | $10.69 | $8.76 | 769,018 |
| 2019-12-09 | $10.61 | $10.76 | $10.60 | $10.71 | $8.78 | 1,295,236 |
| 2019-12-06 | $10.83 | $10.83 | $10.62 | $10.74 | $8.80 | 755,115 |
| 2019-12-05 | $10.76 | $10.84 | $10.68 | $10.78 | $8.84 | 727,259 |
| 2019-12-04 | $10.68 | $10.75 | $10.64 | $10.71 | $8.78 | 1,156,103 |
| 2019-12-03 | $10.49 | $10.59 | $10.44 | $10.57 | $8.66 | 1,281,461 |
| 2019-12-02 | $10.49 | $10.55 | $10.44 | $10.50 | $8.61 | 808,755 |
| 2019-11-29 | $10.40 | $10.42 | $10.34 | $10.39 | $8.52 | 469,012 |
| 2019-11-27 | $10.45 | $10.48 | $10.27 | $10.42 | $8.54 | 1,928,957 |
| 2019-11-26 | $10.61 | $10.62 | $10.40 | $10.56 | $8.65 | 1,797,989 |
| 2019-11-25 | $10.87 | $10.91 | $10.71 | $10.84 | $8.88 | 1,045,846 |
| 2019-11-22 | $10.97 | $11.05 | $10.93 | $10.97 | $8.99 | 684,367 |
| 2019-11-21 | $10.84 | $10.93 | $10.66 | $10.88 | $8.92 | 1,379,226 |
| 2019-11-20 | $10.70 | $10.95 | $10.56 | $10.67 | $8.74 | 830,694 |
| 2019-11-19 | $10.77 | $10.78 | $10.62 | $10.75 | $8.81 | 950,064 |
| 2019-11-18 | $11.07 | $11.07 | $10.79 | $10.81 | $8.86 | 783,349 |
| 2019-11-15 | $10.84 | $11.00 | $10.84 | $11.00 | $9.02 | 657,297 |
| 2019-11-14 | $10.81 | $10.92 | $10.69 | $10.87 | $8.91 | 868,426 |
| 2019-11-13 | $10.82 | $10.88 | $10.66 | $10.76 | $8.82 | 669,915 |
| 2019-11-12 | $11.04 | $11.07 | $10.85 | $10.97 | $8.99 | 574,206 |
| 2019-11-11 | $11.08 | $11.27 | $11.03 | $11.25 | $9.22 | 1,142,998 |
| 2019-11-08 | $11.28 | $11.39 | $11.02 | $11.13 | $9.12 | 875,219 |
| 2019-11-07 | $11.63 | $11.67 | $11.55 | $11.57 | $9.48 | 478,477 |
| 2019-11-06 | $11.66 | $11.82 | $11.55 | $11.60 | $9.51 | 1,018,856 |
| 2019-11-05 | $11.80 | $11.98 | $11.78 | $11.95 | $9.79 | 675,882 |
| 2019-11-04 | $11.88 | $11.91 | $11.73 | $11.74 | $9.62 | 647,132 |
| 2019-11-01 | $11.89 | $11.95 | $11.64 | $11.77 | $9.65 | 1,179,953 |
| 2019-10-31 | $11.76 | $11.78 | $11.52 | $11.74 | $9.62 | 1,113,325 |
| 2019-10-30 | $12.12 | $12.14 | $11.73 | $12.03 | $9.86 | 866,677 |
| 2019-10-29 | $12.26 | $12.33 | $12.16 | $12.22 | $10.02 | 618,823 |
| 2019-10-28 | $12.29 | $12.45 | $12.27 | $12.35 | $10.12 | 462,639 |
| 2019-10-25 | $12.18 | $12.32 | $12.11 | $12.25 | $10.04 | 595,143 |
| 2019-10-24 | $12.11 | $12.26 | $12.02 | $12.06 | $9.88 | 733,506 |
| 2019-10-23 | $11.63 | $12.10 | $11.63 | $12.01 | $9.84 | 1,130,262 |
| 2019-10-22 | $11.27 | $11.69 | $11.20 | $11.69 | $9.58 | 1,226,386 |
| 2019-10-21 | $11.05 | $11.12 | $10.92 | $11.09 | $9.09 | 588,472 |
| 2019-10-18 | $11.08 | $11.15 | $11.03 | $11.11 | $9.11 | 606,730 |
| 2019-10-17 | $11.36 | $11.37 | $11.07 | $11.08 | $9.08 | 604,650 |
| 2019-10-16 | $10.91 | $11.23 | $10.91 | $11.21 | $9.19 | 857,365 |
| 2019-10-15 | $11.20 | $11.27 | $10.99 | $11.00 | $9.02 | 675,072 |
| 2019-10-14 | $11.24 | $11.30 | $11.20 | $11.26 | $9.23 | 860,870 |
| 2019-10-11 | $11.18 | $11.40 | $11.11 | $11.20 | $9.18 | 1,138,290 |
| 2019-10-10 | $10.82 | $11.07 | $10.82 | $11.02 | $9.03 | 1,288,467 |
| 2019-10-09 | $10.76 | $10.94 | $10.69 | $10.86 | $8.90 | 1,406,927 |
| 2019-10-08 | $10.63 | $10.80 | $10.60 | $10.61 | $8.64 | 690,791 |
| 2019-10-07 | $10.88 | $10.93 | $10.56 | $10.57 | $8.61 | 923,001 |
| 2019-10-04 | $10.75 | $10.97 | $10.75 | $10.97 | $8.94 | 553,721 |
| 2019-10-03 | $10.60 | $10.77 | $10.43 | $10.75 | $8.76 | 1,054,818 |
| 2019-10-02 | $10.62 | $10.67 | $10.48 | $10.56 | $8.60 | 578,875 |
| 2019-10-01 | $10.85 | $10.88 | $10.75 | $10.80 | $8.80 | 770,364 |
| 2019-09-30 | $10.99 | $11.01 | $10.85 | $10.89 | $8.87 | 625,992 |
| 2019-09-27 | $10.78 | $11.13 | $10.78 | $11.07 | $9.02 | 937,063 |
| 2019-09-26 | $10.72 | $10.85 | $10.64 | $10.77 | $8.77 | 630,595 |
| 2019-09-25 | $10.43 | $10.70 | $10.37 | $10.67 | $8.69 | 1,065,554 |
| 2019-09-24 | $10.51 | $10.62 | $10.33 | $10.57 | $8.61 | 1,345,489 |
| 2019-09-23 | $10.46 | $10.49 | $10.33 | $10.42 | $8.49 | 1,017,112 |
| 2019-09-20 | $10.66 | $10.72 | $10.51 | $10.59 | $8.63 | 754,774 |
| 2019-09-19 | $10.95 | $10.98 | $10.64 | $10.66 | $8.69 | 551,604 |
| 2019-09-18 | $10.98 | $10.99 | $10.76 | $10.86 | $8.85 | 602,998 |
| 2019-09-17 | $10.73 | $10.94 | $10.69 | $10.90 | $8.88 | 524,303 |
| 2019-09-16 | $10.80 | $10.87 | $10.73 | $10.79 | $8.79 | 1,241,489 |
| 2019-09-13 | $10.94 | $11.17 | $10.86 | $11.01 | $8.97 | 826,598 |
| 2019-09-12 | $10.99 | $10.99 | $10.81 | $10.91 | $8.89 | 401,812 |
| 2019-09-11 | $10.96 | $11.02 | $10.85 | $10.89 | $8.87 | 378,529 |
| 2019-09-10 | $10.81 | $11.00 | $10.75 | $10.88 | $8.86 | 717,646 |
| 2019-09-09 | $10.81 | $11.04 | $10.81 | $10.98 | $8.95 | 866,957 |
| 2019-09-06 | $10.74 | $10.90 | $10.70 | $10.75 | $8.76 | 1,218,609 |
| 2019-09-05 | $10.38 | $10.61 | $10.36 | $10.48 | $8.54 | 950,945 |
| 2019-09-04 | $10.06 | $10.18 | $9.93 | $10.13 | $8.25 | 759,386 |
| 2019-09-03 | $10.03 | $10.17 | $9.85 | $9.87 | $8.04 | 543,451 |
| 2019-08-30 | $10.29 | $10.32 | $10.16 | $10.25 | $8.35 | 545,683 |
| 2019-08-29 | $10.00 | $10.21 | $9.94 | $10.14 | $8.26 | 681,074 |
| 2019-08-28 | $9.74 | $9.98 | $9.68 | $9.88 | $8.05 | 801,669 |
| 2019-08-27 | $9.90 | $9.99 | $9.68 | $9.78 | $7.97 | 1,345,115 |
| 2019-08-26 | $9.92 | $10.00 | $9.74 | $9.83 | $8.01 | 749,541 |
| 2019-08-23 | $10.21 | $10.34 | $9.83 | $9.86 | $8.03 | 1,250,291 |
| 2019-08-22 | $10.35 | $10.47 | $10.23 | $10.26 | $8.36 | 936,837 |
| 2019-08-21 | $10.53 | $10.53 | $10.33 | $10.41 | $8.48 | 673,060 |
| 2019-08-20 | $10.30 | $10.47 | $10.23 | $10.32 | $8.41 | 862,006 |
| 2019-08-19 | $10.66 | $10.75 | $10.22 | $10.35 | $8.43 | 1,045,045 |
| 2019-08-16 | $10.62 | $10.75 | $10.48 | $10.61 | $8.64 | 806,816 |
| 2019-08-15 | $10.48 | $10.66 | $10.39 | $10.57 | $8.61 | 735,249 |
| 2019-08-14 | $10.60 | $10.70 | $10.33 | $10.39 | $8.47 | 736,762 |
| 2019-08-13 | $10.76 | $11.13 | $10.68 | $10.98 | $8.95 | 1,108,662 |
| 2019-08-12 | $10.69 | $10.92 | $10.55 | $10.87 | $8.86 | 829,090 |
| 2019-08-09 | $11.17 | $11.25 | $11.07 | $11.12 | $9.06 | 566,486 |
| 2019-08-08 | $11.19 | $11.42 | $11.14 | $11.29 | $9.20 | 1,215,044 |
| 2019-08-07 | $10.59 | $10.91 | $10.54 | $10.86 | $8.85 | 1,004,858 |
| 2019-08-06 | $10.70 | $10.77 | $10.46 | $10.66 | $8.69 | 1,231,153 |
| 2019-08-05 | $10.47 | $10.61 | $10.42 | $10.47 | $8.53 | 1,128,005 |
| 2019-08-02 | $11.02 | $11.05 | $10.76 | $10.89 | $8.87 | 774,842 |
| 2019-08-01 | $11.31 | $11.53 | $11.03 | $11.04 | $8.99 | 1,132,603 |
| 2019-07-31 | $11.63 | $11.63 | $11.18 | $11.28 | $9.19 | 1,265,066 |
| 2019-07-30 | $11.70 | $11.81 | $11.56 | $11.56 | $9.42 | 1,491,663 |
| 2019-07-29 | $11.90 | $11.93 | $11.75 | $11.91 | $9.70 | 526,560 |
| 2019-07-26 | $11.96 | $12.06 | $11.82 | $11.98 | $9.76 | 1,233,890 |
| 2019-07-25 | $12.07 | $12.07 | $11.78 | $11.86 | $9.66 | 1,157,455 |
| 2019-07-24 | $12.38 | $12.50 | $12.08 | $12.14 | $9.89 | 922,565 |
| 2019-07-23 | $12.62 | $12.64 | $12.29 | $12.31 | $10.03 | 924,905 |
| 2019-07-22 | $12.67 | $12.68 | $12.37 | $12.42 | $10.12 | 1,072,814 |
| 2019-07-19 | $12.79 | $12.81 | $12.42 | $12.42 | $10.12 | 721,442 |
| 2019-07-18 | $12.49 | $12.85 | $12.48 | $12.80 | $10.43 | 776,601 |
| 2019-07-17 | $12.38 | $12.57 | $12.35 | $12.41 | $10.11 | 600,101 |
| 2019-07-16 | $12.30 | $12.40 | $12.21 | $12.31 | $10.03 | 642,824 |
| 2019-07-15 | $12.39 | $12.40 | $12.17 | $12.22 | $9.96 | 436,794 |
| 2019-07-12 | $12.35 | $12.53 | $12.24 | $12.37 | $10.08 | 752,788 |
| 2019-07-11 | $12.40 | $12.41 | $12.21 | $12.35 | $10.06 | 599,552 |
| 2019-07-10 | $12.42 | $12.63 | $12.35 | $12.39 | $10.09 | 960,803 |
| 2019-07-09 | $12.06 | $12.32 | $12.06 | $12.24 | $9.97 | 429,915 |
| 2019-07-08 | $12.35 | $12.35 | $12.16 | $12.20 | $9.94 | 602,203 |
| 2019-07-05 | $12.42 | $12.52 | $12.33 | $12.46 | $10.09 | 507,388 |
| 2019-07-03 | $11.90 | $12.11 | $11.90 | $12.06 | $9.77 | 406,051 |
| 2019-07-02 | $11.96 | $12.09 | $11.66 | $11.90 | $9.64 | 1,362,273 |
| 2019-07-01 | $12.08 | $12.10 | $11.90 | $11.92 | $9.66 | 574,876 |
| 2019-06-28 | $11.96 | $12.01 | $11.84 | $11.87 | $9.62 | 862,219 |
| 2019-06-27 | $11.71 | $11.93 | $11.50 | $11.83 | $9.58 | 693,655 |
| 2019-06-26 | $11.85 | $11.89 | $11.71 | $11.78 | $9.54 | 797,231 |
| 2019-06-25 | $11.96 | $12.00 | $11.66 | $11.69 | $9.47 | 490,684 |
| 2019-06-24 | $11.86 | $12.17 | $11.83 | $12.02 | $9.74 | 1,079,232 |
| 2019-06-21 | $11.78 | $11.99 | $11.74 | $11.80 | $9.56 | 958,341 |
| 2019-06-20 | $11.77 | $11.95 | $11.75 | $11.88 | $9.62 | 475,680 |
| 2019-06-19 | $11.39 | $11.60 | $11.36 | $11.58 | $9.38 | 1,638,143 |
| 2019-06-18 | $11.19 | $11.50 | $11.17 | $11.45 | $9.28 | 1,334,520 |
| 2019-06-17 | $11.07 | $11.27 | $11.02 | $11.06 | $8.96 | 717,182 |
| 2019-06-14 | $11.19 | $11.26 | $10.95 | $11.07 | $8.97 | 869,396 |
| 2019-06-13 | $11.38 | $11.51 | $11.24 | $11.33 | $9.18 | 1,253,314 |
| 2019-06-12 | $11.45 | $11.74 | $11.35 | $11.35 | $9.19 | 1,284,524 |
| 2019-06-11 | $11.51 | $11.54 | $11.41 | $11.54 | $9.35 | 2,718,045 |
| 2019-06-10 | $11.51 | $11.56 | $11.27 | $11.39 | $9.23 | 612,461 |
| 2019-06-07 | $11.60 | $11.68 | $11.49 | $11.55 | $9.36 | 904,384 |
| 2019-06-06 | $11.51 | $11.60 | $11.38 | $11.49 | $9.31 | 423,910 |
| 2019-06-05 | $11.66 | $11.72 | $11.32 | $11.36 | $9.20 | 456,512 |
| 2019-06-04 | $11.71 | $11.74 | $11.54 | $11.70 | $9.48 | 514,236 |
| 2019-06-03 | $11.60 | $11.65 | $11.46 | $11.53 | $9.34 | 803,121 |
| 2019-05-31 | $11.49 | $11.71 | $11.47 | $11.52 | $9.33 | 561,388 |
| 2019-05-30 | $11.30 | $11.55 | $11.30 | $11.49 | $9.31 | 435,533 |
| 2019-05-29 | $11.19 | $11.41 | $11.13 | $11.28 | $9.14 | 1,151,587 |
| 2019-05-28 | $10.87 | $11.17 | $10.80 | $11.00 | $8.91 | 923,038 |
| 2019-05-24 | $10.65 | $10.74 | $10.60 | $10.66 | $8.64 | 594,090 |
| 2019-05-23 | $10.63 | $10.70 | $10.50 | $10.56 | $8.55 | 1,116,579 |
| 2019-05-22 | $10.97 | $11.02 | $10.79 | $10.79 | $8.74 | 733,451 |
| 2019-05-21 | $10.50 | $11.01 | $10.40 | $10.91 | $8.84 | 1,192,965 |
| 2019-05-20 | $10.11 | $10.45 | $10.06 | $10.39 | $8.42 | 788,371 |
| 2019-05-17 | $10.38 | $10.44 | $10.05 | $10.11 | $8.19 | 1,082,399 |
| 2019-05-16 | $10.50 | $10.62 | $10.32 | $10.40 | $8.43 | 1,293,864 |
| 2019-05-15 | $10.51 | $10.84 | $10.49 | $10.72 | $8.68 | 1,548,215 |
| 2019-05-14 | $10.70 | $10.94 | $10.54 | $10.92 | $8.85 | 1,285,473 |
| 2019-05-13 | $10.79 | $10.80 | $10.56 | $10.58 | $8.57 | 672,990 |
| 2019-05-10 | $11.08 | $11.19 | $10.80 | $11.05 | $8.95 | 1,113,326 |
| 2019-05-09 | $11.03 | $11.21 | $10.94 | $11.09 | $8.98 | 580,237 |
| 2019-05-08 | $11.25 | $11.44 | $11.24 | $11.33 | $9.18 | 453,400 |
| 2019-05-07 | $10.95 | $11.03 | $10.73 | $10.98 | $8.89 | 545,639 |
| 2019-05-06 | $11.18 | $11.24 | $11.06 | $11.12 | $9.01 | 480,796 |
| 2019-05-03 | $11.47 | $11.55 | $11.43 | $11.46 | $9.28 | 348,706 |
| 2019-05-02 | $11.30 | $11.43 | $11.25 | $11.37 | $9.21 | 485,467 |
| 2019-05-01 | $11.48 | $11.59 | $11.30 | $11.33 | $9.18 | 589,009 |
| 2019-04-30 | $11.71 | $11.73 | $11.26 | $11.45 | $9.28 | 936,088 |
| 2019-04-29 | $11.64 | $11.71 | $11.51 | $11.60 | $9.40 | 696,030 |
| 2019-04-26 | $11.53 | $11.73 | $11.51 | $11.61 | $9.41 | 509,503 |
| 2019-04-25 | $11.31 | $11.51 | $11.13 | $11.47 | $9.29 | 865,430 |
| 2019-04-24 | $11.61 | $11.62 | $11.20 | $11.38 | $9.22 | 1,319,673 |
| 2019-04-23 | $11.72 | $11.85 | $11.52 | $11.71 | $9.49 | 1,046,746 |
| 2019-04-22 | $11.43 | $11.63 | $11.31 | $11.57 | $9.37 | 650,185 |
| 2019-04-18 | $11.14 | $11.62 | $11.10 | $11.45 | $9.28 | 812,257 |
| 2019-04-17 | $11.73 | $11.75 | $11.09 | $11.19 | $9.07 | 801,620 |
| 2019-04-16 | $11.42 | $11.78 | $11.42 | $11.66 | $9.45 | 622,304 |
| 2019-04-15 | $11.60 | $11.67 | $11.45 | $11.50 | $9.32 | 651,332 |
| 2019-04-12 | $11.51 | $11.73 | $11.29 | $11.45 | $9.28 | 1,032,363 |
| 2019-04-11 | $11.66 | $11.72 | $11.39 | $11.52 | $9.33 | 761,117 |
| 2019-04-10 | $11.76 | $11.81 | $11.59 | $11.76 | $9.53 | 562,985 |
| 2019-04-09 | $11.68 | $11.68 | $11.45 | $11.64 | $9.43 | 1,120,496 |
| 2019-04-08 | $11.74 | $11.85 | $11.65 | $11.79 | $9.55 | 1,065,690 |
| 2019-04-05 | $11.62 | $11.85 | $11.51 | $11.83 | $9.53 | 836,260 |
| 2019-04-04 | $11.20 | $11.66 | $11.15 | $11.62 | $9.36 | 984,878 |
| 2019-04-03 | $11.51 | $11.68 | $11.28 | $11.30 | $9.10 | 777,411 |
| 2019-04-02 | $11.60 | $11.60 | $11.30 | $11.45 | $9.22 | 884,345 |
| 2019-04-01 | $11.45 | $11.71 | $11.34 | $11.52 | $9.28 | 1,206,525 |
| 2019-03-29 | $11.17 | $11.36 | $11.10 | $11.23 | $9.04 | 919,581 |
| 2019-03-28 | $10.52 | $11.17 | $10.44 | $11.08 | $8.92 | 1,796,994 |
| 2019-03-27 | $10.93 | $11.02 | $10.58 | $10.58 | $8.52 | 2,041,319 |
| 2019-03-26 | $11.42 | $11.47 | $11.23 | $11.42 | $9.20 | 996,874 |
| 2019-03-25 | $11.09 | $11.38 | $11.07 | $11.30 | $9.10 | 771,770 |
| 2019-03-22 | $11.21 | $11.38 | $10.96 | $11.07 | $8.92 | 1,563,221 |
| 2019-03-21 | $11.93 | $11.96 | $11.39 | $11.71 | $9.43 | 978,824 |
| 2019-03-20 | $12.17 | $12.35 | $12.00 | $12.08 | $9.73 | 648,012 |
| 2019-03-19 | $12.38 | $12.41 | $12.18 | $12.20 | $9.83 | 591,035 |
| 2019-03-18 | $12.17 | $12.38 | $12.16 | $12.33 | $9.93 | 398,941 |
| 2019-03-15 | $12.14 | $12.29 | $12.08 | $12.09 | $9.74 | 783,653 |
| 2019-03-14 | $12.22 | $12.31 | $12.01 | $12.13 | $9.77 | 598,431 |
| 2019-03-13 | $11.96 | $12.42 | $11.84 | $12.36 | $9.96 | 1,031,735 |
| 2019-03-12 | $11.95 | $12.14 | $11.93 | $11.97 | $9.64 | 1,139,414 |
| 2019-03-11 | $11.71 | $11.95 | $11.62 | $11.94 | $9.62 | 1,323,370 |
| 2019-03-08 | $11.35 | $11.55 | $11.29 | $11.50 | $9.26 | 602,075 |
| 2019-03-07 | $11.50 | $11.50 | $11.25 | $11.37 | $9.16 | 511,184 |
| 2019-03-06 | $11.76 | $11.82 | $11.30 | $11.39 | $9.17 | 957,512 |
| 2019-03-05 | $11.84 | $11.90 | $11.69 | $11.79 | $9.50 | 500,997 |
| 2019-03-04 | $11.80 | $11.94 | $11.57 | $11.78 | $9.49 | 946,875 |
| 2019-03-01 | $11.87 | $11.96 | $11.70 | $11.75 | $9.46 | 1,043,964 |
| 2019-02-28 | $12.32 | $12.36 | $11.96 | $11.98 | $9.65 | 889,606 |
| 2019-02-27 | $12.63 | $12.66 | $12.47 | $12.49 | $10.06 | 536,645 |
| 2019-02-26 | $12.72 | $12.75 | $12.59 | $12.65 | $10.19 | 482,889 |
| 2019-02-25 | $13.05 | $13.09 | $12.67 | $12.70 | $10.23 | 1,030,175 |
| 2019-02-22 | $12.98 | $13.06 | $12.87 | $12.93 | $10.41 | 1,957,768 |
| 2019-02-21 | $12.91 | $12.97 | $12.69 | $12.92 | $10.41 | 870,373 |
| 2019-02-20 | $13.21 | $13.40 | $12.99 | $12.99 | $10.46 | 946,020 |
| 2019-02-19 | $13.14 | $13.43 | $13.14 | $13.28 | $10.70 | 501,937 |
| 2019-02-15 | $13.31 | $13.34 | $13.13 | $13.26 | $10.68 | 646,866 |
| 2019-02-14 | $12.67 | $13.30 | $12.65 | $13.17 | $10.61 | 931,178 |
| 2019-02-13 | $13.22 | $13.22 | $12.71 | $12.78 | $10.29 | 670,663 |
| 2019-02-12 | $13.12 | $13.34 | $12.98 | $13.18 | $10.62 | 823,827 |
| 2019-02-11 | $13.06 | $13.06 | $12.73 | $12.87 | $10.37 | 578,130 |
| 2019-02-08 | $13.14 | $13.17 | $12.75 | $13.10 | $10.55 | 865,050 |
| 2019-02-07 | $12.88 | $13.04 | $12.68 | $12.87 | $10.37 | 622,249 |
| 2019-02-06 | $13.21 | $13.30 | $12.86 | $12.88 | $10.37 | 665,509 |
| 2019-02-05 | $13.65 | $13.71 | $13.32 | $13.56 | $10.92 | 633,570 |
| 2019-02-04 | $13.19 | $13.73 | $13.19 | $13.70 | $11.03 | 855,399 |
| 2019-02-01 | $13.25 | $13.36 | $13.18 | $13.30 | $10.71 | 817,951 |
| 2019-01-31 | $13.10 | $13.32 | $13.04 | $13.30 | $10.71 | 1,138,877 |
| 2019-01-30 | $12.68 | $13.20 | $12.39 | $13.05 | $10.51 | 1,506,392 |
| 2019-01-29 | $13.50 | $13.50 | $13.16 | $13.20 | $10.63 | 769,867 |
| 2019-01-28 | $13.06 | $13.43 | $13.05 | $13.17 | $10.61 | 799,541 |
| 2019-01-25 | $13.04 | $13.38 | $13.04 | $13.20 | $10.63 | 802,119 |
| 2019-01-24 | $13.14 | $13.28 | $13.00 | $13.14 | $10.58 | 1,470,461 |
| 2019-01-23 | $12.94 | $13.25 | $12.90 | $13.25 | $10.67 | 994,351 |
| 2019-01-22 | $12.87 | $12.90 | $12.55 | $12.63 | $10.17 | 683,416 |
| 2019-01-18 | $12.87 | $12.91 | $12.71 | $12.87 | $10.37 | 571,591 |
| 2019-01-17 | $12.48 | $12.74 | $12.37 | $12.62 | $10.16 | 822,099 |
| 2019-01-16 | $12.61 | $12.77 | $12.54 | $12.55 | $10.11 | 550,269 |
| 2019-01-15 | $12.90 | $12.96 | $12.50 | $12.60 | $10.15 | 785,219 |
| 2019-01-14 | $12.70 | $13.15 | $12.65 | $13.02 | $10.49 | 787,358 |
| 2019-01-11 | $12.58 | $12.77 | $12.51 | $12.77 | $10.29 | 600,104 |
| 2019-01-10 | $12.69 | $12.91 | $12.54 | $12.78 | $10.29 | 465,386 |
| 2019-01-09 | $12.63 | $12.89 | $12.60 | $12.74 | $10.26 | 619,503 |
| 2019-01-08 | $12.58 | $12.58 | $12.24 | $12.55 | $10.11 | 1,195,832 |
| 2019-01-07 | $12.93 | $12.96 | $12.73 | $12.75 | $10.00 | 2,864,297 |
| 2019-01-04 | $12.42 | $12.91 | $12.31 | $12.80 | $10.04 | 2,165,846 |
| 2019-01-03 | $12.34 | $12.57 | $12.15 | $12.39 | $9.72 | 2,122,073 |
| 2019-01-02 | $11.40 | $12.19 | $11.40 | $12.16 | $9.54 | 1,233,430 |
| 2018-12-31 | $11.10 | $11.18 | $11.00 | $11.13 | $8.73 | 546,785 |
| 2018-12-28 | $10.99 | $11.18 | $10.91 | $11.01 | $8.64 | 977,766 |
| 2018-12-27 | $10.65 | $10.95 | $10.62 | $10.94 | $8.58 | 423,273 |
| 2018-12-26 | $10.51 | $10.88 | $10.49 | $10.87 | $8.53 | 714,750 |
| 2018-12-24 | $10.80 | $10.95 | $10.73 | $10.75 | $8.44 | 371,696 |
| 2018-12-21 | $11.09 | $11.16 | $10.77 | $10.79 | $8.47 | 802,852 |
| 2018-12-20 | $11.41 | $11.41 | $10.96 | $11.11 | $8.72 | 953,652 |
| 2018-12-19 | $11.42 | $11.59 | $10.99 | $11.10 | $8.71 | 1,235,735 |
| 2018-12-18 | $11.17 | $11.34 | $11.06 | $11.30 | $8.87 | 532,898 |
| 2018-12-17 | $11.15 | $11.19 | $10.91 | $10.99 | $8.62 | 526,780 |
| 2018-12-14 | $11.12 | $11.37 | $11.12 | $11.25 | $8.83 | 432,243 |
| 2018-12-13 | $11.16 | $11.29 | $11.08 | $11.26 | $8.84 | 532,652 |
| 2018-12-12 | $11.05 | $11.23 | $11.02 | $11.07 | $8.69 | 532,951 |
| 2018-12-11 | $10.95 | $10.95 | $10.63 | $10.79 | $8.47 | 794,137 |
| 2018-12-10 | $10.98 | $11.01 | $10.79 | $10.86 | $8.52 | 571,685 |
| 2018-12-07 | $11.38 | $11.62 | $11.09 | $11.17 | $8.76 | 2,261,637 |
| 2018-12-06 | $10.78 | $11.32 | $10.75 | $11.29 | $8.86 | 940,416 |
| 2018-12-04 | $11.33 | $11.44 | $10.87 | $11.04 | $8.66 | 550,531 |
| 2018-12-03 | $11.42 | $11.48 | $11.17 | $11.28 | $8.85 | 458,339 |
| 2018-11-30 | $11.33 | $11.42 | $11.14 | $11.20 | $8.79 | 569,704 |
| 2018-11-29 | $11.21 | $11.44 | $11.21 | $11.38 | $8.93 | 1,208,453 |
| 2018-11-28 | $11.05 | $11.27 | $10.79 | $11.24 | $8.82 | 691,399 |
| 2018-11-27 | $10.56 | $10.91 | $10.46 | $10.90 | $8.55 | 1,351,824 |
| 2018-11-26 | $10.89 | $10.91 | $10.34 | $10.39 | $8.15 | 1,004,293 |
| 2018-11-23 | $10.97 | $11.09 | $10.97 | $11.09 | $8.70 | 448,512 |
| 2018-11-21 | $11.20 | $11.21 | $11.03 | $11.14 | $8.74 | 677,535 |
| 2018-11-20 | $11.19 | $11.32 | $11.05 | $11.05 | $8.67 | 616,230 |
| 2018-11-19 | $11.34 | $11.37 | $11.21 | $11.33 | $8.89 | 534,747 |
| 2018-11-16 | $11.38 | $11.53 | $11.30 | $11.44 | $8.98 | 1,094,152 |
| 2018-11-15 | $10.97 | $11.43 | $10.97 | $11.35 | $8.91 | 616,305 |
| 2018-11-14 | $11.07 | $11.09 | $10.86 | $11.01 | $8.64 | 644,870 |
| 2018-11-13 | $10.97 | $11.10 | $10.85 | $10.92 | $8.57 | 870,232 |
| 2018-11-12 | $11.15 | $11.32 | $11.00 | $11.17 | $8.76 | 995,252 |
| 2018-11-09 | $11.13 | $11.29 | $10.84 | $11.22 | $8.80 | 1,292,793 |
| 2018-11-08 | $11.08 | $11.18 | $10.87 | $10.93 | $8.58 | 474,008 |
| 2018-11-07 | $11.05 | $11.10 | $10.89 | $11.10 | $8.71 | 622,265 |
| 2018-11-06 | $11.12 | $11.18 | $10.98 | $11.13 | $8.73 | 729,445 |
| 2018-11-05 | $11.29 | $11.35 | $11.02 | $11.13 | $8.73 | 2,469,625 |
| 2018-11-02 | $11.41 | $11.66 | $11.41 | $11.57 | $9.08 | 991,798 |
| 2018-11-01 | $11.35 | $11.38 | $11.09 | $11.35 | $8.91 | 3,806,686 |
| 2018-10-31 | $11.73 | $11.75 | $11.10 | $11.33 | $8.89 | 1,790,499 |
| 2018-10-30 | $11.49 | $12.12 | $11.44 | $12.06 | $9.46 | 1,883,416 |
| 2018-10-29 | $12.19 | $12.25 | $11.32 | $11.46 | $8.99 | 2,401,354 |
| 2018-10-26 | $11.37 | $11.85 | $11.33 | $11.81 | $9.27 | 1,833,318 |
| 2018-10-25 | $10.94 | $11.45 | $10.85 | $11.35 | $8.91 | 1,697,579 |
| 2018-10-24 | $11.15 | $11.15 | $10.75 | $10.75 | $8.44 | 1,539,025 |
| 2018-10-23 | $10.81 | $11.32 | $10.78 | $11.21 | $8.80 | 1,362,316 |
| 2018-10-22 | $11.01 | $11.24 | $10.97 | $11.10 | $8.71 | 1,335,309 |
| 2018-10-19 | $10.86 | $11.02 | $10.79 | $10.80 | $8.47 | 1,897,152 |
| 2018-10-18 | $11.03 | $11.12 | $10.77 | $10.77 | $8.45 | 1,270,327 |
| 2018-10-17 | $10.89 | $11.31 | $10.83 | $11.16 | $8.76 | 1,484,667 |
| 2018-10-16 | $10.85 | $10.99 | $10.81 | $10.94 | $8.58 | 1,357,154 |
| 2018-10-15 | $10.66 | $10.76 | $10.57 | $10.61 | $8.33 | 1,061,951 |
| 2018-10-12 | $10.58 | $10.75 | $10.46 | $10.74 | $8.43 | 1,080,026 |
| 2018-10-11 | $10.72 | $10.79 | $10.38 | $10.39 | $8.15 | 910,067 |
| 2018-10-10 | $11.03 | $11.05 | $10.55 | $10.55 | $8.28 | 1,074,490 |
| 2018-10-09 | $11.09 | $11.38 | $11.00 | $11.23 | $8.78 | 1,758,201 |
| 2018-10-08 | $11.26 | $11.36 | $11.06 | $11.07 | $8.65 | 1,830,338 |
| 2018-10-05 | $10.41 | $10.45 | $10.14 | $10.22 | $7.99 | 1,222,420 |
| 2018-10-04 | $10.12 | $10.28 | $9.92 | $10.16 | $7.94 | 1,168,257 |
| 2018-10-03 | $10.30 | $10.39 | $10.05 | $10.15 | $7.93 | 2,174,921 |
| 2018-10-02 | $9.20 | $9.61 | $9.12 | $9.51 | $7.43 | 1,382,757 |
| 2018-10-01 | $8.77 | $8.80 | $8.65 | $8.72 | $6.82 | 801,474 |
| 2018-09-28 | $8.86 | $8.99 | $8.75 | $8.81 | $6.89 | 940,386 |
| 2018-09-27 | $8.91 | $9.14 | $8.90 | $9.08 | $7.10 | 1,151,891 |
| 2018-09-26 | $8.80 | $8.98 | $8.72 | $8.82 | $6.89 | 1,315,387 |
| 2018-09-25 | $8.46 | $8.72 | $8.45 | $8.72 | $6.82 | 887,139 |
| 2018-09-24 | $9.00 | $9.07 | $8.66 | $8.70 | $6.80 | 792,892 |
| 2018-09-21 | $8.76 | $9.17 | $8.73 | $9.03 | $7.06 | 1,131,426 |
| 2018-09-20 | $8.72 | $8.77 | $8.58 | $8.72 | $6.82 | 1,181,781 |
| 2018-09-19 | $8.49 | $8.70 | $8.39 | $8.56 | $6.69 | 839,613 |
| 2018-09-18 | $8.45 | $8.70 | $8.41 | $8.64 | $6.75 | 950,822 |
| 2018-09-17 | $8.14 | $8.45 | $8.14 | $8.43 | $6.59 | 1,023,787 |
| 2018-09-14 | $8.16 | $8.21 | $7.92 | $8.14 | $6.36 | 992,573 |
| 2018-09-13 | $8.01 | $8.10 | $7.95 | $8.00 | $6.25 | 2,567,814 |
| 2018-09-12 | $8.08 | $8.21 | $7.96 | $8.07 | $6.31 | 1,804,294 |
| 2018-09-11 | $8.09 | $8.18 | $7.86 | $7.90 | $6.18 | 1,579,805 |
| 2018-09-10 | $8.45 | $8.46 | $8.26 | $8.37 | $6.54 | 833,941 |
| 2018-09-07 | $8.40 | $8.64 | $8.32 | $8.48 | $6.63 | 1,683,725 |
| 2018-09-06 | $8.08 | $8.32 | $7.96 | $8.29 | $6.48 | 1,549,662 |
| 2018-09-05 | $7.93 | $8.15 | $7.87 | $8.08 | $6.32 | 1,148,777 |
| 2018-09-04 | $8.10 | $8.16 | $7.97 | $7.99 | $6.25 | 1,375,710 |
| 2018-08-31 | $8.25 | $8.57 | $8.18 | $8.48 | $6.63 | 1,241,171 |
| 2018-08-30 | $8.43 | $8.47 | $8.14 | $8.25 | $6.45 | 1,529,883 |
| 2018-08-29 | $8.35 | $8.62 | $8.35 | $8.57 | $6.70 | 1,650,353 |
| 2018-08-28 | $8.38 | $8.42 | $8.23 | $8.29 | $6.48 | 1,025,006 |
| 2018-08-27 | $8.37 | $8.54 | $8.35 | $8.46 | $6.61 | 819,443 |
| 2018-08-24 | $8.45 | $8.52 | $8.17 | $8.27 | $6.46 | 1,173,135 |
| 2018-08-23 | $8.60 | $8.66 | $8.17 | $8.22 | $6.43 | 1,804,345 |
| 2018-08-22 | $8.23 | $8.67 | $8.22 | $8.67 | $6.78 | 3,147,145 |
| 2018-08-21 | $8.70 | $8.77 | $8.35 | $8.40 | $6.57 | 2,296,841 |
| 2018-08-20 | $8.79 | $8.87 | $8.69 | $8.75 | $6.84 | 780,126 |
| 2018-08-17 | $8.88 | $8.91 | $8.70 | $8.82 | $6.89 | 990,803 |
| 2018-08-16 | $9.16 | $9.21 | $8.88 | $9.02 | $7.05 | 890,806 |
| 2018-08-15 | $9.09 | $9.18 | $8.90 | $9.09 | $7.11 | 997,410 |
| 2018-08-14 | $9.27 | $9.30 | $9.03 | $9.25 | $7.23 | 1,054,113 |
| 2018-08-13 | $9.03 | $9.26 | $8.95 | $9.12 | $7.13 | 1,661,179 |
| 2018-08-10 | $9.29 | $9.37 | $9.15 | $9.15 | $7.15 | 1,724,523 |
| 2018-08-09 | $9.91 | $9.91 | $9.52 | $9.68 | $7.57 | 1,361,861 |
| 2018-08-08 | $9.91 | $10.11 | $9.65 | $9.72 | $7.60 | 1,452,795 |
| 2018-08-07 | $10.13 | $10.20 | $9.71 | $9.79 | $7.65 | 2,612,240 |
| 2018-08-06 | $10.09 | $10.17 | $10.00 | $10.05 | $7.86 | 990,530 |
| 2018-08-03 | $9.75 | $10.20 | $9.72 | $10.19 | $7.97 | 821,064 |
| 2018-08-02 | $9.55 | $9.72 | $9.48 | $9.66 | $7.55 | 778,714 |
| 2018-08-01 | $9.69 | $9.80 | $9.64 | $9.64 | $7.54 | 921,938 |
| 2018-07-31 | $9.76 | $9.92 | $9.62 | $9.66 | $7.55 | 1,452,154 |
| 2018-07-30 | $9.81 | $9.88 | $9.69 | $9.82 | $7.68 | 1,479,481 |
| 2018-07-27 | $9.51 | $9.68 | $9.49 | $9.61 | $7.51 | 1,211,068 |
| 2018-07-26 | $9.58 | $9.69 | $9.32 | $9.35 | $7.31 | 1,945,351 |
| 2018-07-25 | $9.61 | $9.77 | $9.55 | $9.62 | $7.52 | 1,740,918 |
| 2018-07-24 | $8.97 | $9.12 | $8.91 | $8.96 | $7.00 | 1,143,229 |
| 2018-07-23 | $8.89 | $8.97 | $8.73 | $8.76 | $6.85 | 1,085,514 |
| 2018-07-20 | $8.89 | $9.12 | $8.80 | $8.92 | $6.97 | 2,992,322 |
| 2018-07-19 | $8.17 | $8.40 | $8.14 | $8.36 | $6.54 | 1,494,426 |
| 2018-07-18 | $8.44 | $8.56 | $8.35 | $8.43 | $6.59 | 839,452 |
| 2018-07-17 | $8.21 | $8.53 | $8.17 | $8.42 | $6.58 | 1,088,773 |
| 2018-07-16 | $8.11 | $8.19 | $8.05 | $8.11 | $6.34 | 975,855 |
| 2018-07-13 | $8.10 | $8.17 | $7.95 | $8.13 | $6.36 | 1,332,258 |
| 2018-07-12 | $7.83 | $8.14 | $7.77 | $8.04 | $6.29 | 2,326,095 |
| 2018-07-11 | $7.72 | $7.74 | $7.61 | $7.67 | $6.00 | 1,502,983 |
| 2018-07-10 | $7.84 | $7.84 | $7.69 | $7.76 | $6.07 | 972,626 |
| 2018-07-09 | $7.69 | $7.79 | $7.63 | $7.71 | $6.03 | 678,729 |
| 2018-07-06 | $7.47 | $7.70 | $7.46 | $7.64 | $5.97 | 1,662,165 |
| 2018-07-05 | $7.64 | $7.65 | $7.39 | $7.47 | $5.84 | 923,286 |
| 2018-07-03 | $7.49 | $7.75 | $7.43 | $7.59 | $5.90 | 852,254 |
| 2018-07-02 | $7.38 | $7.43 | $7.32 | $7.38 | $5.74 | 1,006,082 |
| 2018-06-29 | $7.51 | $7.63 | $7.45 | $7.50 | $5.83 | 1,185,397 |
| 2018-06-28 | $7.42 | $7.50 | $7.35 | $7.46 | $5.80 | 952,357 |
| 2018-06-27 | $7.52 | $7.59 | $7.20 | $7.25 | $5.64 | 1,175,977 |
| 2018-06-26 | $7.70 | $7.71 | $7.49 | $7.55 | $5.87 | 1,001,415 |
| 2018-06-25 | $7.93 | $7.97 | $7.59 | $7.70 | $5.99 | 1,653,598 |
| 2018-06-22 | $7.89 | $7.97 | $7.64 | $7.92 | $6.16 | 1,704,123 |
| 2018-06-21 | $8.02 | $8.03 | $7.74 | $7.78 | $6.05 | 1,026,696 |
| 2018-06-20 | $8.26 | $8.31 | $7.97 | $8.07 | $6.27 | 2,582,900 |
| 2018-06-19 | $7.68 | $8.26 | $7.68 | $8.09 | $6.29 | 3,574,756 |
| 2018-06-18 | $7.68 | $7.75 | $7.51 | $7.69 | $5.98 | 3,111,483 |
| 2018-06-15 | $7.67 | $7.86 | $7.56 | $7.76 | $6.03 | 2,605,347 |
| 2018-06-14 | $8.19 | $8.20 | $7.70 | $7.71 | $5.99 | 2,464,454 |
| 2018-06-13 | $8.23 | $8.27 | $7.92 | $8.14 | $6.33 | 3,971,729 |
| 2018-06-12 | $8.13 | $8.39 | $7.94 | $8.21 | $6.38 | 2,184,609 |
| 2018-06-11 | $8.49 | $8.59 | $8.17 | $8.23 | $6.40 | 3,627,761 |
| 2018-06-08 | $8.51 | $8.68 | $8.19 | $8.49 | $6.60 | 3,581,433 |
| 2018-06-07 | $8.34 | $8.34 | $7.46 | $8.09 | $6.29 | 4,847,935 |
| 2018-06-06 | $9.00 | $9.07 | $8.67 | $8.72 | $6.78 | 2,485,137 |
| 2018-06-05 | $9.46 | $9.62 | $9.15 | $9.18 | $7.14 | 2,195,190 |
| 2018-06-04 | $9.54 | $9.59 | $9.30 | $9.47 | $7.36 | 2,427,156 |
| 2018-06-01 | $9.05 | $9.26 | $8.94 | $9.25 | $7.19 | 2,048,545 |
| 2018-05-31 | $9.00 | $9.07 | $8.93 | $8.95 | $6.96 | 760,158 |
| 2018-05-30 | $8.97 | $9.01 | $8.76 | $8.96 | $6.96 | 1,877,255 |
| 2018-05-29 | $8.93 | $9.16 | $8.84 | $8.90 | $6.92 | 3,258,102 |
| 2018-05-25 | $9.53 | $9.60 | $9.33 | $9.36 | $7.28 | 740,745 |
| 2018-05-24 | $9.46 | $9.57 | $9.35 | $9.53 | $7.41 | 1,054,655 |
| 2018-05-23 | $9.61 | $9.73 | $9.53 | $9.65 | $7.50 | 824,311 |
| 2018-05-22 | $9.59 | $9.81 | $9.53 | $9.67 | $7.52 | 1,044,908 |
| 2018-05-21 | $9.68 | $9.69 | $9.28 | $9.44 | $7.34 | 1,169,511 |
| 2018-05-18 | $9.31 | $9.44 | $9.08 | $9.42 | $7.32 | 2,015,068 |
| 2018-05-17 | $9.90 | $9.93 | $9.60 | $9.62 | $7.48 | 1,650,897 |
| 2018-05-16 | $9.80 | $10.03 | $9.80 | $9.99 | $7.77 | 1,008,797 |
| 2018-05-15 | $9.70 | $9.88 | $9.55 | $9.77 | $7.59 | 1,043,384 |
| 2018-05-14 | $10.12 | $10.19 | $9.92 | $9.95 | $7.73 | 1,280,926 |
| 2018-05-11 | $10.34 | $10.40 | $10.02 | $10.12 | $7.87 | 736,596 |
| 2018-05-10 | $10.20 | $10.40 | $10.09 | $10.38 | $8.07 | 1,073,545 |
| 2018-05-09 | $9.82 | $9.91 | $9.73 | $9.90 | $7.70 | 1,538,845 |
| 2018-05-08 | $10.05 | $10.08 | $9.80 | $9.94 | $7.73 | 1,645,218 |
| 2018-05-07 | $10.24 | $10.30 | $10.06 | $10.13 | $7.87 | 1,391,471 |
| 2018-05-04 | $10.09 | $10.30 | $10.08 | $10.26 | $7.98 | 1,270,754 |
| 2018-05-03 | $10.37 | $10.38 | $10.07 | $10.24 | $7.96 | 1,038,361 |
| 2018-05-02 | $10.65 | $10.69 | $10.38 | $10.40 | $8.08 | 995,588 |
| 2018-05-01 | $10.83 | $10.83 | $10.52 | $10.77 | $8.37 | 966,999 |
| 2018-04-30 | $11.02 | $11.09 | $10.80 | $10.84 | $8.43 | 1,244,549 |
| 2018-04-27 | $11.05 | $11.11 | $10.94 | $11.02 | $8.57 | 746,262 |
| 2018-04-26 | $10.90 | $10.98 | $10.79 | $10.90 | $8.47 | 1,020,036 |
| 2018-04-25 | $11.06 | $11.06 | $10.77 | $10.89 | $8.46 | 1,095,380 |
| 2018-04-24 | $11.50 | $11.76 | $11.26 | $11.31 | $8.79 | 1,241,466 |
| 2018-04-23 | $11.23 | $11.36 | $11.09 | $11.30 | $8.78 | 779,265 |
| 2018-04-20 | $11.43 | $11.44 | $11.27 | $11.34 | $8.81 | 799,749 |
| 2018-04-19 | $11.38 | $11.59 | $11.37 | $11.59 | $9.01 | 790,758 |
| 2018-04-18 | $11.24 | $11.57 | $11.18 | $11.55 | $8.98 | 931,515 |
| 2018-04-17 | $10.99 | $11.16 | $10.94 | $11.10 | $8.63 | 811,397 |
| 2018-04-16 | $11.39 | $11.39 | $10.81 | $10.89 | $8.46 | 1,660,100 |
| 2018-04-13 | $11.47 | $11.50 | $11.21 | $11.32 | $8.80 | 1,752,165 |
| 2018-04-12 | $11.57 | $11.64 | $11.52 | $11.57 | $8.99 | 1,306,690 |
| 2018-04-11 | $11.15 | $11.53 | $11.07 | $11.47 | $8.92 | 1,259,674 |
| 2018-04-10 | $11.25 | $11.36 | $11.12 | $11.21 | $8.68 | 1,406,745 |
| 2018-04-09 | $11.47 | $11.50 | $11.16 | $11.18 | $8.65 | 4,171,380 |
| 2018-04-06 | $11.75 | $11.77 | $11.35 | $11.47 | $8.88 | 2,081,207 |
| 2018-04-05 | $12.07 | $12.11 | $11.83 | $11.87 | $9.19 | 1,119,034 |
| 2018-04-04 | $11.71 | $11.80 | $11.53 | $11.80 | $9.13 | 1,977,652 |
| 2018-04-03 | $11.95 | $12.05 | $11.82 | $11.85 | $9.17 | 728,963 |
| 2018-04-02 | $12.02 | $12.08 | $11.85 | $11.91 | $9.22 | 796,872 |
| 2018-03-29 | $11.62 | $12.05 | $11.57 | $12.02 | $9.30 | 2,484,076 |
| 2018-03-28 | $11.34 | $11.48 | $11.27 | $11.43 | $8.85 | 2,155,595 |
| 2018-03-27 | $11.31 | $11.46 | $11.20 | $11.25 | $8.71 | 886,809 |
| 2018-03-26 | $11.29 | $11.34 | $11.15 | $11.29 | $8.74 | 781,018 |
| 2018-03-23 | $11.16 | $11.34 | $11.06 | $11.09 | $8.58 | 1,205,338 |
| 2018-03-22 | $11.24 | $11.37 | $11.12 | $11.15 | $8.63 | 852,902 |
| 2018-03-21 | $11.36 | $11.53 | $11.24 | $11.39 | $8.82 | 1,841,194 |
| 2018-03-20 | $11.35 | $11.39 | $11.22 | $11.34 | $8.78 | 1,042,996 |
| 2018-03-19 | $11.27 | $11.36 | $11.16 | $11.32 | $8.76 | 926,163 |
| 2018-03-16 | $11.26 | $11.44 | $11.23 | $11.39 | $8.82 | 1,599,822 |
| 2018-03-15 | $11.21 | $11.35 | $11.07 | $11.25 | $8.71 | 1,238,416 |
| 2018-03-14 | $11.32 | $11.36 | $11.20 | $11.32 | $8.76 | 917,640 |
| 2018-03-13 | $11.36 | $11.37 | $11.19 | $11.24 | $8.70 | 1,591,894 |
| 2018-03-12 | $11.25 | $11.43 | $11.24 | $11.36 | $8.79 | 1,194,309 |
| 2018-03-09 | $11.24 | $11.30 | $11.16 | $11.22 | $8.68 | 876,576 |
| 2018-03-08 | $11.23 | $11.29 | $10.99 | $11.08 | $8.58 | 755,225 |
| 2018-03-07 | $11.20 | $11.25 | $11.09 | $11.20 | $8.67 | 626,295 |
| 2018-03-06 | $11.42 | $11.44 | $11.24 | $11.31 | $8.75 | 991,827 |
| 2018-03-05 | $11.25 | $11.39 | $11.16 | $11.34 | $8.78 | 987,290 |
| 2018-03-02 | $11.08 | $11.24 | $10.96 | $11.19 | $8.66 | 1,182,455 |
| 2018-03-01 | $11.26 | $11.36 | $11.08 | $11.22 | $8.68 | 1,313,357 |
| 2018-02-28 | $11.62 | $11.65 | $11.28 | $11.28 | $8.73 | 1,507,466 |
| 2018-02-27 | $11.88 | $11.93 | $11.52 | $11.56 | $8.95 | 1,078,969 |
| 2018-02-26 | $11.81 | $11.90 | $11.72 | $11.83 | $9.16 | 2,037,911 |
| 2018-02-23 | $11.50 | $11.63 | $11.42 | $11.62 | $8.99 | 876,968 |
| 2018-02-22 | $11.38 | $11.44 | $11.30 | $11.35 | $8.79 | 705,257 |
| 2018-02-21 | $11.22 | $11.46 | $11.19 | $11.19 | $8.66 | 1,652,870 |
| 2018-02-20 | $10.96 | $11.16 | $10.93 | $11.07 | $8.57 | 1,124,601 |
| 2018-02-16 | $11.15 | $11.40 | $11.15 | $11.23 | $8.69 | 584,160 |
| 2018-02-15 | $11.21 | $11.36 | $11.17 | $11.22 | $8.68 | 543,243 |
| 2018-02-14 | $10.72 | $11.22 | $10.64 | $11.13 | $8.62 | 838,321 |
| 2018-02-13 | $10.58 | $10.84 | $10.55 | $10.78 | $8.34 | 504,890 |
| 2018-02-12 | $10.73 | $10.84 | $10.53 | $10.64 | $8.24 | 1,068,133 |
| 2018-02-09 | $10.61 | $10.73 | $10.36 | $10.64 | $8.24 | 1,808,602 |
| 2018-02-08 | $10.94 | $10.94 | $10.48 | $10.49 | $8.12 | 1,096,172 |
| 2018-02-07 | $11.03 | $11.16 | $10.73 | $10.74 | $8.31 | 1,266,326 |
| 2018-02-06 | $10.63 | $11.24 | $10.57 | $11.18 | $8.65 | 1,635,781 |
| 2018-02-05 | $11.06 | $11.17 | $10.56 | $10.72 | $8.30 | 1,385,721 |
| 2018-02-02 | $11.31 | $11.35 | $11.08 | $11.16 | $8.64 | 1,176,614 |
| 2018-02-01 | $11.41 | $11.57 | $11.36 | $11.52 | $8.92 | 1,254,609 |
| 2018-01-31 | $11.63 | $11.72 | $11.18 | $11.26 | $8.72 | 2,254,275 |
| 2018-01-30 | $11.12 | $11.19 | $10.91 | $11.14 | $8.62 | 1,770,106 |
| 2018-01-29 | $11.45 | $11.48 | $11.17 | $11.17 | $8.65 | 1,442,228 |
| 2018-01-26 | $11.25 | $11.63 | $11.19 | $11.58 | $8.96 | 2,237,495 |
| 2018-01-25 | $11.04 | $11.40 | $10.96 | $11.19 | $8.66 | 1,772,192 |
| 2018-01-24 | $10.74 | $11.13 | $10.64 | $11.07 | $8.57 | 3,090,579 |
| 2018-01-23 | $10.25 | $10.45 | $10.24 | $10.35 | $8.01 | 1,614,524 |
| 2018-01-22 | $10.20 | $10.53 | $10.17 | $10.50 | $8.13 | 1,892,439 |
| 2018-01-19 | $10.10 | $10.24 | $10.07 | $10.24 | $7.93 | 1,180,618 |
| 2018-01-18 | $10.13 | $10.15 | $9.99 | $10.06 | $7.79 | 884,368 |
| 2018-01-17 | $10.00 | $10.16 | $9.93 | $10.13 | $7.84 | 1,079,084 |
| 2018-01-16 | $10.06 | $10.10 | $9.99 | $10.02 | $7.76 | 680,423 |
| 2018-01-12 | $10.10 | $10.15 | $10.00 | $10.07 | $7.79 | 1,204,387 |
| 2018-01-11 | $9.93 | $10.12 | $9.92 | $10.08 | $7.80 | 876,545 |
| 2018-01-10 | $9.84 | $9.98 | $9.80 | $9.89 | $7.66 | 895,468 |
| 2018-01-09 | $9.85 | $9.95 | $9.78 | $9.89 | $7.66 | 1,177,067 |
| 2018-01-08 | $9.86 | $9.98 | $9.85 | $9.93 | $7.69 | 3,675,762 |
| 2018-01-05 | $10.14 | $10.22 | $10.07 | $10.21 | $7.49 | 1,065,130 |
| 2018-01-04 | $10.13 | $10.18 | $10.07 | $10.12 | $7.43 | 1,500,714 |
| 2018-01-03 | $10.00 | $10.13 | $9.93 | $10.01 | $7.35 | 1,583,159 |
| 2018-01-02 | $9.90 | $9.99 | $9.85 | $9.99 | $7.33 | 970,269 |
| 2017-12-29 | $9.58 | $9.78 | $9.53 | $9.67 | $7.10 | 1,193,507 |
| 2017-12-28 | $9.51 | $9.57 | $9.49 | $9.53 | $6.99 | 771,483 |
| 2017-12-27 | $9.62 | $9.65 | $9.54 | $9.55 | $7.01 | 796,005 |
| 2017-12-26 | $9.54 | $9.64 | $9.54 | $9.60 | $7.04 | 2,187,346 |
| 2017-12-22 | $9.52 | $9.54 | $9.40 | $9.46 | $6.94 | 911,409 |
| 2017-12-21 | $9.38 | $9.69 | $9.37 | $9.63 | $7.07 | 1,179,669 |
| 2017-12-20 | $9.41 | $9.46 | $9.35 | $9.39 | $6.89 | 792,869 |
| 2017-12-19 | $9.46 | $9.52 | $9.30 | $9.41 | $6.90 | 1,324,442 |
| 2017-12-18 | $9.63 | $9.71 | $9.50 | $9.55 | $7.01 | 1,349,183 |
| 2017-12-15 | $9.69 | $9.74 | $9.52 | $9.53 | $6.99 | 1,289,049 |
| 2017-12-14 | $9.47 | $9.51 | $9.39 | $9.44 | $6.93 | 1,341,049 |
| 2017-12-13 | $9.93 | $10.00 | $9.51 | $9.53 | $6.99 | 2,262,028 |
| 2017-12-12 | $9.54 | $9.98 | $9.50 | $9.91 | $7.27 | 2,745,766 |
| 2017-12-11 | $9.72 | $9.80 | $9.59 | $9.65 | $7.08 | 1,742,554 |
| 2017-12-08 | $9.63 | $9.67 | $9.50 | $9.64 | $7.07 | 1,599,110 |
| 2017-12-07 | $9.07 | $9.56 | $9.03 | $9.49 | $6.96 | 2,593,847 |
| 2017-12-06 | $9.43 | $9.54 | $9.21 | $9.50 | $6.97 | 1,445,736 |
| 2017-12-05 | $9.62 | $9.62 | $9.28 | $9.33 | $6.85 | 2,346,895 |
| 2017-12-04 | $9.10 | $9.36 | $9.09 | $9.27 | $6.80 | 1,916,009 |
| 2017-12-01 | $8.76 | $8.93 | $8.74 | $8.89 | $6.52 | 1,290,925 |
| 2017-11-30 | $8.87 | $8.94 | $8.72 | $8.75 | $6.42 | 2,138,246 |
| 2017-11-29 | $9.22 | $9.24 | $9.00 | $9.03 | $6.63 | 1,250,846 |
| 2017-11-28 | $9.42 | $9.42 | $9.18 | $9.25 | $6.79 | 1,597,703 |
| 2017-11-27 | $9.31 | $9.38 | $9.26 | $9.32 | $6.84 | 499,854 |
| 2017-11-24 | $9.35 | $9.37 | $9.31 | $9.35 | $6.86 | 461,852 |
| 2017-11-22 | $9.39 | $9.43 | $9.29 | $9.39 | $6.89 | 1,390,033 |
| 2017-11-21 | $9.26 | $9.41 | $9.23 | $9.32 | $6.84 | 2,127,827 |
| 2017-11-20 | $9.18 | $9.26 | $9.01 | $9.25 | $6.79 | 820,603 |
| 2017-11-17 | $9.15 | $9.29 | $9.08 | $9.20 | $6.75 | 1,639,048 |
| 2017-11-16 | $8.95 | $9.10 | $8.85 | $9.04 | $6.63 | 1,284,525 |
| 2017-11-15 | $8.46 | $8.67 | $8.36 | $8.66 | $6.35 | 924,182 |
| 2017-11-14 | $8.86 | $8.93 | $8.49 | $8.53 | $6.26 | 1,705,005 |
| 2017-11-13 | $8.85 | $8.95 | $8.75 | $8.88 | $6.52 | 803,948 |
| 2017-11-10 | $8.79 | $9.01 | $8.79 | $8.89 | $6.52 | 1,162,711 |
| 2017-11-09 | $9.00 | $9.18 | $8.90 | $9.00 | $6.60 | 2,185,460 |
| 2017-11-08 | $8.94 | $9.28 | $8.83 | $9.20 | $6.75 | 1,849,232 |
| 2017-11-07 | $9.03 | $9.10 | $8.77 | $8.83 | $6.48 | 1,346,855 |
| 2017-11-06 | $8.89 | $9.05 | $8.81 | $9.03 | $6.63 | 1,279,799 |
| 2017-11-03 | $9.07 | $9.12 | $8.65 | $8.80 | $6.46 | 2,329,725 |
| 2017-11-02 | $8.90 | $8.92 | $8.70 | $8.87 | $6.51 | 1,443,759 |
| 2017-11-01 | $8.89 | $9.11 | $8.85 | $8.86 | $6.50 | 1,939,227 |
| 2017-10-31 | $8.81 | $8.86 | $8.62 | $8.69 | $6.38 | 3,516,848 |
| 2017-10-30 | $9.05 | $9.19 | $8.91 | $8.94 | $6.56 | 3,499,435 |
| 2017-10-27 | $9.13 | $9.23 | $9.05 | $9.18 | $6.74 | 1,853,712 |
| 2017-10-26 | $9.38 | $9.40 | $8.99 | $8.99 | $6.60 | 1,776,393 |
| 2017-10-25 | $9.51 | $9.53 | $9.19 | $9.48 | $6.95 | 2,065,048 |
| 2017-10-24 | $9.29 | $9.37 | $9.24 | $9.32 | $6.84 | 1,377,992 |
| 2017-10-23 | $9.34 | $9.42 | $9.22 | $9.24 | $6.78 | 1,985,029 |
| 2017-10-20 | $9.49 | $9.50 | $9.33 | $9.34 | $6.85 | 1,778,827 |
| 2017-10-19 | $9.46 | $9.53 | $9.38 | $9.46 | $6.94 | 1,114,230 |
| 2017-10-18 | $9.64 | $9.68 | $9.49 | $9.55 | $7.01 | 1,666,738 |
| 2017-10-17 | $9.73 | $9.75 | $9.53 | $9.62 | $7.06 | 1,532,062 |
| 2017-10-16 | $9.89 | $9.89 | $9.64 | $9.76 | $7.16 | 4,209,947 |
| 2017-10-13 | $9.47 | $9.53 | $9.38 | $9.49 | $6.96 | 2,060,704 |
| 2017-10-12 | $9.35 | $9.45 | $9.28 | $9.31 | $6.83 | 1,008,219 |
| 2017-10-11 | $9.60 | $9.60 | $9.28 | $9.36 | $6.87 | 1,697,793 |
| 2017-10-10 | $9.33 | $9.52 | $9.32 | $9.48 | $6.96 | 2,891,858 |
| 2017-10-09 | $9.04 | $9.23 | $8.90 | $9.17 | $6.67 | 2,424,795 |
| 2017-10-06 | $8.88 | $9.12 | $8.84 | $9.08 | $6.61 | 2,661,204 |
| 2017-10-05 | $9.00 | $9.21 | $8.98 | $9.05 | $6.59 | 2,061,612 |
| 2017-10-04 | $9.10 | $9.10 | $8.86 | $8.87 | $6.46 | 1,187,256 |
| 2017-10-03 | $8.80 | $9.02 | $8.79 | $9.02 | $6.57 | 990,815 |
| 2017-10-02 | $8.68 | $8.76 | $8.60 | $8.75 | $6.37 | 1,419,475 |
| 2017-09-29 | $8.65 | $8.77 | $8.56 | $8.74 | $6.36 | 2,455,494 |
| 2017-09-28 | $8.60 | $8.73 | $8.56 | $8.60 | $6.26 | 1,440,868 |
| 2017-09-27 | $8.73 | $8.75 | $8.57 | $8.66 | $6.30 | 1,956,797 |
| 2017-09-26 | $8.94 | $8.95 | $8.77 | $8.78 | $6.39 | 1,366,580 |
| 2017-09-25 | $9.09 | $9.09 | $8.89 | $8.92 | $6.49 | 1,660,882 |
| 2017-09-22 | $8.94 | $9.22 | $8.94 | $9.14 | $6.65 | 1,253,896 |
| 2017-09-21 | $9.03 | $9.06 | $8.84 | $8.93 | $6.50 | 2,078,116 |
| 2017-09-20 | $9.05 | $9.07 | $8.83 | $8.99 | $6.54 | 2,476,776 |
| 2017-09-19 | $9.14 | $9.17 | $9.02 | $9.05 | $6.59 | 2,217,831 |
| 2017-09-18 | $9.08 | $9.16 | $8.99 | $9.08 | $6.61 | 2,831,369 |
| 2017-09-15 | $9.00 | $9.20 | $8.96 | $9.15 | $6.66 | 2,307,778 |
| 2017-09-14 | $9.13 | $9.14 | $8.83 | $8.96 | $6.52 | 3,641,827 |
| 2017-09-13 | $9.21 | $9.25 | $9.10 | $9.19 | $6.69 | 2,021,844 |
| 2017-09-12 | $9.33 | $9.43 | $9.17 | $9.18 | $6.68 | 1,681,185 |
| 2017-09-11 | $9.28 | $9.40 | $9.25 | $9.34 | $6.80 | 1,941,608 |
| 2017-09-08 | $9.31 | $9.33 | $9.08 | $9.11 | $6.63 | 1,449,681 |
| 2017-09-07 | $9.33 | $9.48 | $9.19 | $9.26 | $6.74 | 1,164,058 |
| 2017-09-06 | $9.16 | $9.34 | $9.10 | $9.31 | $6.78 | 1,570,108 |
| 2017-09-05 | $9.15 | $9.17 | $8.86 | $8.98 | $6.54 | 1,603,740 |
| 2017-09-01 | $8.97 | $9.11 | $8.91 | $8.95 | $6.51 | 885,080 |
| 2017-08-31 | $8.99 | $9.00 | $8.80 | $8.81 | $6.41 | 2,113,677 |
| 2017-08-30 | $8.86 | $9.00 | $8.78 | $8.85 | $6.44 | 2,617,163 |
| 2017-08-29 | $8.72 | $8.86 | $8.68 | $8.83 | $6.43 | 748,602 |
| 2017-08-28 | $8.85 | $8.96 | $8.79 | $8.83 | $6.43 | 717,076 |
| 2017-08-25 | $8.95 | $8.96 | $8.79 | $8.84 | $6.43 | 959,010 |
| 2017-08-24 | $8.86 | $8.95 | $8.75 | $8.91 | $6.49 | 802,014 |
| 2017-08-23 | $8.70 | $8.86 | $8.63 | $8.83 | $6.43 | 1,060,524 |
| 2017-08-22 | $8.66 | $8.81 | $8.63 | $8.70 | $6.33 | 1,627,170 |
| 2017-08-21 | $8.66 | $8.75 | $8.52 | $8.56 | $6.23 | 1,109,397 |
| 2017-08-18 | $8.48 | $8.70 | $8.41 | $8.63 | $6.28 | 657,316 |
| 2017-08-17 | $8.60 | $8.63 | $8.42 | $8.42 | $6.13 | 1,315,175 |
| 2017-08-16 | $8.65 | $8.77 | $8.56 | $8.74 | $6.36 | 916,367 |
| 2017-08-15 | $8.70 | $8.80 | $8.60 | $8.65 | $6.30 | 971,378 |
| 2017-08-14 | $8.55 | $8.71 | $8.52 | $8.62 | $6.27 | 908,696 |
| 2017-08-11 | $8.31 | $8.62 | $8.27 | $8.54 | $6.22 | 1,128,852 |
| 2017-08-10 | $8.42 | $8.45 | $8.28 | $8.32 | $6.06 | 1,026,196 |
| 2017-08-09 | $8.53 | $8.57 | $8.42 | $8.50 | $6.19 | 1,045,620 |
| 2017-08-08 | $8.46 | $8.82 | $8.46 | $8.63 | $6.28 | 1,533,062 |
| 2017-08-07 | $8.27 | $8.46 | $8.24 | $8.45 | $6.15 | 731,967 |
| 2017-08-04 | $8.31 | $8.37 | $8.27 | $8.29 | $6.03 | 842,616 |
| 2017-08-03 | $8.31 | $8.39 | $8.24 | $8.33 | $6.06 | 1,016,641 |
| 2017-08-02 | $8.20 | $8.43 | $8.18 | $8.40 | $6.06 | 1,311,125 |
| 2017-08-01 | $8.13 | $8.31 | $8.10 | $8.22 | $5.93 | 2,123,590 |
| 2017-07-31 | $8.13 | $8.17 | $8.07 | $8.13 | $5.87 | 1,264,654 |
| 2017-07-28 | $8.20 | $8.26 | $8.02 | $8.11 | $5.85 | 1,280,539 |
| 2017-07-27 | $8.25 | $8.26 | $8.09 | $8.18 | $5.90 | 1,384,578 |
| 2017-07-26 | $7.98 | $8.24 | $7.94 | $8.24 | $5.95 | 2,133,356 |
| 2017-07-25 | $8.04 | $8.07 | $7.92 | $8.01 | $5.78 | 1,598,816 |
| 2017-07-24 | $8.04 | $8.04 | $7.85 | $7.94 | $5.73 | 4,318,030 |
| 2017-07-21 | $8.28 | $8.30 | $8.15 | $8.18 | $5.90 | 973,425 |
| 2017-07-20 | $8.29 | $8.30 | $8.18 | $8.25 | $5.95 | 835,843 |
| 2017-07-19 | $8.46 | $8.49 | $8.21 | $8.24 | $5.95 | 909,003 |
| 2017-07-18 | $8.34 | $8.45 | $8.33 | $8.44 | $6.09 | 976,564 |
| 2017-07-17 | $8.33 | $8.40 | $8.27 | $8.35 | $6.03 | 859,654 |
| 2017-07-14 | $8.35 | $8.45 | $8.31 | $8.34 | $6.02 | 860,270 |
| 2017-07-13 | $8.30 | $8.33 | $8.20 | $8.27 | $5.97 | 917,846 |
| 2017-07-12 | $8.13 | $8.32 | $8.05 | $8.27 | $5.97 | 1,938,683 |
| 2017-07-11 | $7.82 | $7.98 | $7.79 | $7.93 | $5.72 | 1,072,932 |
| 2017-07-10 | $7.78 | $7.82 | $7.68 | $7.79 | $5.62 | 1,415,994 |
| 2017-07-07 | $7.65 | $7.73 | $7.59 | $7.72 | $5.57 | 1,077,033 |
| 2017-07-06 | $7.67 | $7.71 | $7.55 | $7.57 | $5.46 | 1,174,366 |
| 2017-07-05 | $7.64 | $7.74 | $7.48 | $7.67 | $5.53 | 1,733,339 |
| 2017-07-03 | $7.57 | $7.64 | $7.56 | $7.60 | $5.48 | 534,235 |
| 2017-06-30 | $7.45 | $7.57 | $7.39 | $7.53 | $5.43 | 956,060 |
| 2017-06-29 | $7.48 | $7.50 | $7.33 | $7.46 | $5.38 | 950,290 |
| 2017-06-28 | $7.48 | $7.52 | $7.39 | $7.45 | $5.38 | 2,279,029 |
| 2017-06-27 | $7.53 | $7.64 | $7.42 | $7.46 | $5.38 | 1,208,338 |
| 2017-06-26 | $7.54 | $7.64 | $7.42 | $7.60 | $5.48 | 1,429,204 |
| 2017-06-23 | $7.41 | $7.46 | $7.34 | $7.38 | $5.33 | 432,011 |
| 2017-06-22 | $7.43 | $7.47 | $7.35 | $7.42 | $5.35 | 817,166 |
| 2017-06-21 | $7.39 | $7.48 | $7.35 | $7.38 | $5.33 | 931,584 |
| 2017-06-20 | $7.50 | $7.55 | $7.39 | $7.40 | $5.34 | 1,384,059 |
| 2017-06-19 | $7.46 | $7.63 | $7.43 | $7.55 | $5.45 | 1,142,023 |
| 2017-06-16 | $7.42 | $7.56 | $7.39 | $7.47 | $5.39 | 2,187,899 |
| 2017-06-15 | $7.48 | $7.49 | $7.29 | $7.43 | $5.36 | 1,052,301 |
| 2017-06-14 | $7.47 | $7.67 | $7.44 | $7.53 | $5.43 | 1,504,664 |
| 2017-06-13 | $7.28 | $7.43 | $7.21 | $7.40 | $5.34 | 1,429,302 |
| 2017-06-12 | $7.32 | $7.36 | $7.18 | $7.33 | $5.29 | 2,545,802 |
| 2017-06-09 | $7.80 | $7.84 | $7.44 | $7.47 | $5.39 | 1,941,508 |
| 2017-06-08 | $7.86 | $7.90 | $7.71 | $7.77 | $5.61 | 1,254,501 |
| 2017-06-07 | $7.86 | $7.98 | $7.77 | $7.96 | $5.74 | 2,361,563 |
| 2017-06-06 | $7.72 | $7.84 | $7.71 | $7.76 | $5.60 | 1,232,845 |
| 2017-06-05 | $7.56 | $7.79 | $7.56 | $7.74 | $5.59 | 1,637,287 |
| 2017-06-02 | $7.70 | $7.75 | $7.51 | $7.60 | $5.48 | 1,516,170 |
| 2017-06-01 | $7.81 | $7.90 | $7.64 | $7.66 | $5.53 | 1,326,927 |
| 2017-05-31 | $7.88 | $7.91 | $7.71 | $7.74 | $5.59 | 1,975,974 |
| 2017-05-30 | $7.77 | $7.85 | $7.75 | $7.84 | $5.66 | 1,457,318 |
| 2017-05-26 | $7.72 | $7.85 | $7.68 | $7.76 | $5.60 | 2,595,118 |
| 2017-05-25 | $7.84 | $7.91 | $7.52 | $7.60 | $5.48 | 2,557,237 |
| 2017-05-24 | $7.88 | $8.05 | $7.78 | $7.78 | $5.61 | 2,017,575 |
| 2017-05-23 | $7.68 | $7.86 | $7.67 | $7.82 | $5.64 | 2,276,379 |
| 2017-05-22 | $7.69 | $7.70 | $7.28 | $7.53 | $5.43 | 3,183,867 |
| 2017-05-19 | $7.75 | $7.99 | $7.71 | $7.72 | $5.57 | 4,234,477 |
| 2017-05-18 | $7.74 | $7.90 | $6.86 | $7.25 | $5.23 | 8,843,754 |
| 2017-05-17 | $9.01 | $9.09 | $8.77 | $8.84 | $6.38 | 1,852,092 |
| 2017-05-16 | $9.39 | $9.40 | $9.11 | $9.12 | $6.58 | 1,700,395 |
| 2017-05-15 | $9.23 | $9.28 | $9.16 | $9.21 | $6.65 | 2,304,332 |
| 2017-05-12 | $8.81 | $9.14 | $8.80 | $9.07 | $6.55 | 3,212,272 |
| 2017-05-11 | $8.74 | $8.76 | $8.63 | $8.72 | $6.29 | 2,841,061 |
| 2017-05-10 | $8.77 | $8.81 | $8.66 | $8.73 | $6.30 | 1,601,893 |
| 2017-05-09 | $8.59 | $8.71 | $8.56 | $8.60 | $6.21 | 1,795,194 |
| 2017-05-08 | $8.65 | $8.69 | $8.48 | $8.55 | $6.17 | 1,993,253 |
| 2017-05-05 | $8.28 | $8.76 | $8.27 | $8.76 | $6.32 | 3,193,292 |
| 2017-05-04 | $8.48 | $8.49 | $8.22 | $8.29 | $5.98 | 2,658,373 |
| 2017-05-03 | $8.87 | $8.89 | $8.53 | $8.56 | $6.15 | 2,388,463 |
| 2017-05-02 | $8.78 | $8.92 | $8.74 | $8.87 | $6.37 | 4,107,329 |
| 2017-05-01 | $8.57 | $8.67 | $8.53 | $8.58 | $6.17 | 1,494,895 |
| 2017-04-28 | $8.25 | $8.59 | $8.25 | $8.57 | $6.16 | 4,087,554 |
| 2017-04-27 | $8.39 | $8.43 | $8.29 | $8.37 | $6.01 | 4,987,057 |
| 2017-04-26 | $8.29 | $8.34 | $8.22 | $8.30 | $5.96 | 5,181,746 |
| 2017-04-25 | $8.18 | $8.32 | $8.17 | $8.29 | $5.96 | 4,001,878 |
| 2017-04-24 | $8.15 | $8.24 | $8.08 | $8.17 | $5.87 | 3,967,664 |
| 2017-04-21 | $7.93 | $8.00 | $7.87 | $7.88 | $5.66 | 2,656,094 |
| 2017-04-20 | $8.03 | $8.09 | $7.92 | $7.96 | $5.72 | 3,459,699 |
| 2017-04-19 | $8.12 | $8.13 | $7.95 | $7.95 | $5.71 | 4,766,359 |
| 2017-04-18 | $7.90 | $8.13 | $7.83 | $7.99 | $5.74 | 6,985,929 |
| 2017-04-17 | $7.65 | $7.79 | $7.57 | $7.76 | $5.58 | 3,204,892 |
| 2017-04-13 | $7.84 | $7.84 | $7.55 | $7.55 | $5.43 | 5,807,607 |
| 2017-04-12 | $7.82 | $7.84 | $7.70 | $7.79 | $5.60 | 7,603,995 |
| 2017-04-11 | $7.78 | $7.88 | $7.70 | $7.81 | $5.61 | 5,218,369 |
| 2017-04-10 | $7.95 | $7.99 | $7.79 | $7.79 | $5.60 | 4,861,343 |
| 2017-04-07 | $7.99 | $8.08 | $7.87 | $7.89 | $5.67 | 12,723,672 |
| 2017-04-06 | $8.26 | $8.29 | $7.88 | $7.90 | $5.68 | 46,460,561 |
| 2017-04-05 | $8.90 | $8.90 | $8.32 | $8.36 | $6.01 | 8,279,729 |
| 2017-04-04 | $8.85 | $8.91 | $8.70 | $8.81 | $6.33 | 2,227,194 |
| 2017-04-03 | $8.80 | $8.92 | $8.63 | $8.86 | $6.37 | 3,550,430 |
| 2017-03-31 | $8.91 | $8.91 | $8.69 | $8.82 | $6.34 | 2,861,377 |
| 2017-03-30 | $8.82 | $8.97 | $8.78 | $8.89 | $6.39 | 3,378,884 |
| 2017-03-29 | $9.01 | $9.03 | $8.67 | $8.74 | $6.28 | 7,015,927 |
| 2017-03-28 | $9.30 | $9.32 | $8.89 | $8.89 | $6.39 | 10,904,904 |
| 2017-03-27 | $9.80 | $9.90 | $9.68 | $9.77 | $7.02 | 2,876,480 |
| 2017-03-24 | $9.84 | $9.97 | $9.77 | $9.90 | $7.11 | 1,958,990 |
| 2017-03-23 | $9.77 | $9.93 | $9.71 | $9.84 | $7.07 | 1,532,140 |
| 2017-03-22 | $9.92 | $10.15 | $9.75 | $9.81 | $7.05 | 2,163,893 |
| 2017-03-21 | $10.42 | $10.50 | $9.96 | $10.03 | $7.21 | 1,445,476 |
| 2017-03-20 | $10.16 | $10.52 | $10.16 | $10.34 | $7.43 | 1,491,207 |
| 2017-03-17 | $10.44 | $10.50 | $10.10 | $10.14 | $7.29 | 1,656,499 |
| 2017-03-16 | $10.49 | $10.51 | $10.21 | $10.26 | $7.37 | 1,426,034 |
| 2017-03-15 | $10.19 | $10.48 | $10.07 | $10.44 | $7.50 | 1,289,452 |
| 2017-03-14 | $10.26 | $10.34 | $10.12 | $10.16 | $7.30 | 1,133,110 |
| 2017-03-13 | $10.16 | $10.37 | $10.07 | $10.33 | $7.42 | 951,739 |
| 2017-03-10 | $10.25 | $10.35 | $10.06 | $10.18 | $7.32 | 1,512,426 |
| 2017-03-09 | $10.28 | $10.28 | $10.03 | $10.07 | $7.24 | 2,373,898 |
| 2017-03-08 | $10.57 | $10.64 | $10.30 | $10.37 | $7.45 | 1,710,197 |
| 2017-03-07 | $11.03 | $11.04 | $10.82 | $10.84 | $7.79 | 944,860 |
| 2017-03-06 | $11.15 | $11.19 | $10.99 | $10.99 | $7.90 | 970,176 |
| 2017-03-03 | $10.98 | $11.28 | $10.97 | $11.20 | $8.05 | 1,174,285 |
| 2017-03-02 | $11.10 | $11.13 | $10.86 | $10.93 | $7.85 | 1,413,936 |
| 2017-03-01 | $11.17 | $11.26 | $11.07 | $11.14 | $8.01 | 2,192,731 |
| 2017-02-28 | $11.10 | $11.12 | $10.89 | $10.96 | $7.88 | 1,088,944 |
| 2017-02-27 | $11.10 | $11.14 | $11.00 | $11.12 | $7.99 | 1,001,241 |
| 2017-02-24 | $11.19 | $11.21 | $11.03 | $11.05 | $7.94 | 1,347,859 |
| 2017-02-23 | $11.68 | $11.71 | $11.23 | $11.28 | $8.11 | 1,147,799 |
| 2017-02-22 | $11.37 | $11.47 | $11.35 | $11.47 | $8.24 | 1,000,952 |
| 2017-02-21 | $11.06 | $11.37 | $11.04 | $11.36 | $8.16 | 1,324,129 |
| 2017-02-17 | $11.07 | $11.31 | $11.03 | $11.13 | $8.00 | 1,319,458 |
| 2017-02-16 | $11.70 | $11.71 | $11.26 | $11.31 | $8.13 | 2,275,502 |
| 2017-02-15 | $11.29 | $11.75 | $11.28 | $11.61 | $8.34 | 1,850,333 |
| 2017-02-14 | $11.31 | $11.37 | $11.07 | $11.20 | $8.05 | 1,830,961 |
| 2017-02-13 | $11.16 | $11.49 | $11.16 | $11.36 | $8.16 | 2,310,383 |
| 2017-02-10 | $10.65 | $11.15 | $10.63 | $11.12 | $7.99 | 2,097,103 |
| 2017-02-09 | $10.34 | $10.56 | $10.34 | $10.40 | $7.47 | 1,747,940 |
| 2017-02-08 | $10.13 | $10.26 | $10.07 | $10.22 | $7.34 | 1,309,441 |
| 2017-02-07 | $10.24 | $10.32 | $10.11 | $10.12 | $7.27 | 1,275,784 |
| 2017-02-06 | $10.25 | $10.38 | $10.18 | $10.24 | $7.36 | 1,406,110 |
| 2017-02-03 | $10.31 | $10.46 | $10.27 | $10.34 | $7.43 | 1,563,106 |
| 2017-02-02 | $10.25 | $10.35 | $10.24 | $10.30 | $7.40 | 1,227,256 |
| 2017-02-01 | $10.01 | $10.23 | $9.99 | $10.14 | $7.29 | 1,141,960 |
| 2017-01-31 | $9.89 | $9.95 | $9.79 | $9.91 | $7.12 | 849,136 |
| 2017-01-30 | $9.91 | $9.95 | $9.81 | $9.87 | $7.09 | 1,066,324 |
| 2017-01-27 | $10.08 | $10.08 | $9.99 | $10.02 | $7.20 | 844,359 |
| 2017-01-26 | $10.01 | $10.09 | $9.89 | $10.05 | $7.22 | 979,631 |
| 2017-01-25 | $9.89 | $10.13 | $9.89 | $10.03 | $7.21 | 1,277,143 |
| 2017-01-24 | $9.77 | $9.85 | $9.72 | $9.82 | $7.06 | 2,052,207 |
| 2017-01-23 | $9.77 | $10.11 | $9.77 | $10.10 | $7.26 | 1,743,329 |
| 2017-01-20 | $9.62 | $9.79 | $9.58 | $9.71 | $6.98 | 728,660 |
| 2017-01-19 | $9.67 | $9.69 | $9.42 | $9.55 | $6.86 | 1,651,272 |
| 2017-01-18 | $9.91 | $9.94 | $9.64 | $9.65 | $6.93 | 1,256,482 |
| 2017-01-17 | $9.95 | $10.15 | $9.71 | $9.99 | $7.18 | 1,714,669 |
| 2017-01-13 | $9.75 | $9.84 | $9.60 | $9.76 | $7.01 | 1,301,668 |
| 2017-01-12 | $9.59 | $9.89 | $9.54 | $9.83 | $7.06 | 1,545,981 |
| 2017-01-11 | $9.02 | $9.53 | $8.98 | $9.49 | $6.82 | 1,340,718 |
| 2017-01-10 | $9.36 | $9.41 | $9.26 | $9.32 | $6.70 | 1,198,072 |
| 2017-01-09 | $9.07 | $9.36 | $9.02 | $9.26 | $6.65 | 1,195,424 |
| 2017-01-06 | $9.06 | $9.17 | $9.04 | $9.08 | $6.53 | 685,710 |
| 2017-01-05 | $9.13 | $9.26 | $9.10 | $9.18 | $6.60 | 1,233,860 |
| 2017-01-04 | $9.41 | $9.51 | $9.35 | $9.46 | $6.75 | 1,380,536 |
| 2017-01-03 | $9.27 | $9.35 | $9.14 | $9.30 | $6.64 | 1,431,016 |
| 2016-12-30 | $9.07 | $9.07 | $8.84 | $8.89 | $6.35 | 1,031,422 |
| 2016-12-29 | $8.90 | $9.12 | $8.84 | $9.02 | $6.44 | 1,795,524 |
| 2016-12-28 | $8.63 | $8.91 | $8.61 | $8.86 | $6.33 | 1,611,399 |
| 2016-12-27 | $8.46 | $8.49 | $8.39 | $8.47 | $6.05 | 744,987 |
| 2016-12-23 | $8.25 | $8.40 | $8.25 | $8.35 | $5.96 | 1,250,234 |
| 2016-12-22 | $8.04 | $8.16 | $8.01 | $8.13 | $5.80 | 946,270 |
| 2016-12-21 | $8.11 | $8.16 | $7.96 | $8.06 | $5.75 | 605,198 |
| 2016-12-20 | $7.94 | $8.01 | $7.84 | $8.00 | $5.71 | 610,090 |
| 2016-12-19 | $8.03 | $8.05 | $7.83 | $7.84 | $5.60 | 970,501 |
| 2016-12-16 | $7.83 | $8.04 | $7.76 | $7.88 | $5.63 | 1,789,455 |
| 2016-12-15 | $7.54 | $7.79 | $7.53 | $7.76 | $5.54 | 1,396,771 |
| 2016-12-14 | $7.89 | $7.92 | $7.61 | $7.65 | $5.46 | 1,742,852 |
| 2016-12-13 | $7.80 | $7.95 | $7.74 | $7.85 | $5.60 | 1,417,408 |
| 2016-12-12 | $7.89 | $7.92 | $7.71 | $7.83 | $5.59 | 1,148,894 |
| 2016-12-09 | $7.93 | $8.08 | $7.88 | $7.94 | $5.67 | 1,126,841 |
| 2016-12-08 | $7.94 | $8.03 | $7.89 | $7.95 | $5.68 | 1,099,775 |
| 2016-12-07 | $7.91 | $7.95 | $7.72 | $7.94 | $5.67 | 1,290,280 |
| 2016-12-06 | $7.64 | $7.86 | $7.61 | $7.82 | $5.58 | 1,229,908 |
| 2016-12-05 | $7.56 | $7.64 | $7.53 | $7.61 | $5.43 | 835,794 |
| 2016-12-02 | $7.51 | $7.71 | $7.49 | $7.59 | $5.42 | 1,435,319 |
| 2016-12-01 | $7.99 | $8.04 | $7.43 | $7.46 | $5.33 | 2,710,014 |
| 2016-11-30 | $8.25 | $8.43 | $8.23 | $8.25 | $5.89 | 1,755,757 |
| 2016-11-29 | $8.32 | $8.35 | $8.15 | $8.16 | $5.83 | 1,857,924 |
| 2016-11-28 | $8.22 | $8.46 | $8.19 | $8.39 | $5.99 | 1,413,194 |
| 2016-11-25 | $8.18 | $8.26 | $8.15 | $8.20 | $5.85 | 987,808 |
| 2016-11-23 | $8.42 | $8.42 | $8.25 | $8.36 | $5.97 | 2,092,816 |
| 2016-11-22 | $8.76 | $8.77 | $8.49 | $8.57 | $6.12 | 2,424,259 |
| 2016-11-21 | $8.43 | $8.68 | $8.43 | $8.56 | $6.11 | 4,554,900 |
| 2016-11-18 | $8.00 | $8.17 | $7.85 | $8.12 | $5.80 | 1,972,449 |
| 2016-11-17 | $7.82 | $7.88 | $7.60 | $7.64 | $5.45 | 1,115,182 |
| 2016-11-16 | $7.70 | $7.86 | $7.68 | $7.76 | $5.54 | 1,542,675 |
| 2016-11-15 | $7.40 | $7.99 | $7.40 | $7.89 | $5.63 | 1,941,727 |
| 2016-11-14 | $7.21 | $7.42 | $7.10 | $7.40 | $5.28 | 1,489,862 |
| 2016-11-11 | $7.11 | $7.37 | $6.97 | $7.32 | $5.23 | 1,887,895 |
| 2016-11-10 | $7.73 | $7.76 | $7.39 | $7.40 | $5.28 | 1,594,374 |
| 2016-11-09 | $8.08 | $8.36 | $8.08 | $8.11 | $5.79 | 1,377,749 |
| 2016-11-08 | $8.25 | $8.53 | $8.16 | $8.41 | $6.00 | 1,269,538 |
| 2016-11-07 | $8.13 | $8.30 | $8.11 | $8.29 | $5.92 | 632,681 |
| 2016-11-04 | $7.85 | $8.06 | $7.78 | $7.89 | $5.63 | 888,094 |
| 2016-11-03 | $7.92 | $8.09 | $7.84 | $7.84 | $5.60 | 1,094,386 |
| 2016-11-02 | $7.88 | $8.21 | $7.81 | $7.87 | $5.62 | 1,679,142 |
| 2016-11-01 | $8.07 | $8.14 | $7.82 | $7.93 | $5.66 | 961,395 |
| 2016-10-31 | $8.07 | $8.20 | $7.99 | $8.18 | $5.84 | 1,105,445 |
| 2016-10-28 | $7.94 | $7.98 | $7.80 | $7.91 | $5.65 | 572,256 |
| 2016-10-27 | $8.02 | $8.04 | $7.92 | $7.93 | $5.66 | 781,896 |
| 2016-10-26 | $8.01 | $8.09 | $7.93 | $7.94 | $5.67 | 1,062,083 |
| 2016-10-25 | $7.86 | $7.94 | $7.76 | $7.90 | $5.64 | 1,148,822 |
| 2016-10-24 | $7.88 | $7.91 | $7.79 | $7.88 | $5.63 | 739,351 |
| 2016-10-21 | $7.77 | $7.86 | $7.74 | $7.75 | $5.53 | 1,174,264 |
| 2016-10-20 | $7.77 | $7.94 | $7.75 | $7.87 | $5.62 | 832,425 |
| 2016-10-19 | $7.87 | $7.91 | $7.77 | $7.81 | $5.58 | 782,814 |
| 2016-10-18 | $7.60 | $7.92 | $7.59 | $7.88 | $5.63 | 1,302,752 |
| 2016-10-17 | $7.43 | $7.60 | $7.42 | $7.52 | $5.37 | 1,551,901 |
| 2016-10-14 | $7.33 | $7.39 | $7.27 | $7.36 | $5.25 | 881,809 |
| 2016-10-13 | $6.92 | $7.27 | $6.87 | $7.24 | $5.17 | 1,431,152 |
| 2016-10-12 | $6.95 | $7.03 | $6.88 | $6.92 | $4.94 | 352,457 |
| 2016-10-11 | $7.01 | $7.02 | $6.86 | $6.95 | $4.96 | 608,901 |
| 2016-10-10 | $7.09 | $7.13 | $6.98 | $7.04 | $5.03 | 557,337 |
| 2016-10-07 | $6.95 | $7.08 | $6.88 | $7.07 | $5.05 | 1,659,279 |
| 2016-10-06 | $6.84 | $6.88 | $6.77 | $6.87 | $4.90 | 1,698,056 |
| 2016-10-05 | $6.83 | $6.94 | $6.81 | $6.88 | $4.91 | 1,048,491 |
| 2016-10-04 | $6.86 | $6.90 | $6.66 | $6.69 | $4.78 | 1,362,473 |
| 2016-10-03 | $6.68 | $6.87 | $6.67 | $6.84 | $4.88 | 783,260 |
| 2016-09-30 | $6.71 | $6.78 | $6.67 | $6.70 | $4.78 | 1,434,621 |
| 2016-09-29 | $6.94 | $6.99 | $6.61 | $6.72 | $4.80 | 1,447,250 |
| 2016-09-28 | $6.76 | $6.94 | $6.72 | $6.92 | $4.94 | 1,315,112 |
| 2016-09-27 | $6.63 | $6.76 | $6.55 | $6.76 | $4.83 | 910,530 |
| 2016-09-26 | $6.59 | $6.66 | $6.56 | $6.58 | $4.70 | 738,899 |
| 2016-09-23 | $6.71 | $6.78 | $6.65 | $6.67 | $4.76 | 995,746 |
| 2016-09-22 | $6.90 | $7.00 | $6.74 | $6.76 | $4.83 | 1,342,446 |
| 2016-09-21 | $6.75 | $6.79 | $6.59 | $6.77 | $4.83 | 1,264,566 |
| 2016-09-20 | $6.67 | $6.70 | $6.58 | $6.60 | $4.71 | 1,237,570 |
| 2016-09-19 | $6.59 | $6.71 | $6.50 | $6.54 | $4.67 | 998,409 |
| 2016-09-16 | $6.54 | $6.56 | $6.45 | $6.55 | $4.68 | 1,117,596 |
| 2016-09-15 | $6.51 | $6.64 | $6.44 | $6.62 | $4.73 | 940,633 |
| 2016-09-14 | $6.42 | $6.53 | $6.40 | $6.47 | $4.62 | 1,280,405 |
| 2016-09-13 | $6.69 | $6.74 | $6.47 | $6.53 | $4.66 | 1,175,861 |
| 2016-09-12 | $6.65 | $6.89 | $6.57 | $6.88 | $4.91 | 1,692,064 |
| 2016-09-09 | $6.98 | $6.98 | $6.71 | $6.71 | $4.79 | 1,083,497 |
| 2016-09-08 | $7.18 | $7.19 | $7.05 | $7.10 | $5.07 | 3,100,418 |
| 2016-09-07 | $7.16 | $7.19 | $7.05 | $7.09 | $5.06 | 1,488,936 |
| 2016-09-06 | $7.10 | $7.19 | $7.05 | $7.15 | $5.10 | 2,392,632 |
| 2016-09-02 | $7.04 | $7.07 | $6.94 | $7.00 | $5.00 | 3,404,555 |
| 2016-09-01 | $6.94 | $7.01 | $6.89 | $6.94 | $4.95 | 1,342,840 |
| 2016-08-31 | $7.07 | $7.10 | $6.92 | $7.00 | $5.00 | 2,266,789 |
| 2016-08-30 | $7.09 | $7.12 | $6.90 | $7.02 | $5.01 | 1,850,661 |
| 2016-08-29 | $6.89 | $7.16 | $6.84 | $7.10 | $5.07 | 1,201,528 |
| 2016-08-26 | $6.97 | $7.06 | $6.77 | $6.84 | $4.88 | 1,429,001 |
| 2016-08-25 | $6.93 | $6.98 | $6.87 | $6.93 | $4.95 | 1,109,711 |
| 2016-08-24 | $6.80 | $7.03 | $6.77 | $6.92 | $4.94 | 1,170,555 |
| 2016-08-23 | $6.99 | $7.05 | $6.85 | $6.87 | $4.90 | 1,086,683 |
| 2016-08-22 | $7.02 | $7.03 | $6.91 | $6.93 | $4.95 | 1,211,910 |
| 2016-08-19 | $6.96 | $7.11 | $6.85 | $7.10 | $5.07 | 1,095,649 |
| 2016-08-18 | $7.00 | $7.02 | $6.91 | $7.01 | $5.00 | 682,151 |
| 2016-08-17 | $6.82 | $7.01 | $6.77 | $7.00 | $5.00 | 731,524 |
| 2016-08-16 | $6.93 | $7.00 | $6.87 | $6.92 | $4.94 | 668,319 |
| 2016-08-15 | $6.90 | $7.04 | $6.89 | $6.99 | $4.99 | 722,821 |
| 2016-08-12 | $6.86 | $6.97 | $6.85 | $6.88 | $4.91 | 843,135 |
| 2016-08-11 | $6.69 | $6.94 | $6.67 | $6.93 | $4.95 | 1,343,293 |
| 2016-08-10 | $6.72 | $6.74 | $6.65 | $6.69 | $4.78 | 1,183,446 |
| 2016-08-09 | $6.54 | $6.71 | $6.53 | $6.69 | $4.78 | 974,610 |
| 2016-08-08 | $6.45 | $6.57 | $6.43 | $6.56 | $4.68 | 1,403,053 |
| 2016-08-05 | $6.47 | $6.48 | $6.29 | $6.42 | $4.58 | 1,747,460 |
| 2016-08-04 | $6.25 | $6.47 | $6.21 | $6.41 | $4.58 | 2,368,599 |
| 2016-08-03 | $6.04 | $6.21 | $5.95 | $6.18 | $4.41 | 1,773,228 |
| 2016-08-02 | $6.17 | $6.22 | $6.02 | $6.07 | $4.33 | 1,350,453 |
| 2016-08-01 | $6.23 | $6.23 | $6.06 | $6.15 | $4.39 | 1,595,200 |
| 2016-07-29 | $6.14 | $6.31 | $6.10 | $6.25 | $4.46 | 1,825,986 |
| 2016-07-28 | $6.09 | $6.12 | $5.94 | $5.98 | $4.27 | 1,584,690 |
| 2016-07-27 | $6.21 | $6.22 | $6.07 | $6.08 | $4.34 | 1,701,877 |
| 2016-07-26 | $6.09 | $6.15 | $6.06 | $6.13 | $4.38 | 2,209,258 |
| 2016-07-25 | $6.03 | $6.09 | $5.91 | $6.02 | $4.30 | 2,419,822 |
| 2016-07-22 | $5.80 | $6.07 | $5.76 | $6.06 | $4.33 | 1,093,869 |
| 2016-07-21 | $5.95 | $5.99 | $5.81 | $5.85 | $4.18 | 1,263,072 |
| 2016-07-20 | $5.97 | $6.00 | $5.88 | $5.95 | $4.25 | 1,842,885 |
| 2016-07-19 | $5.93 | $5.96 | $5.87 | $5.93 | $4.23 | 1,473,804 |
| 2016-07-18 | $5.87 | $6.00 | $5.82 | $6.00 | $4.28 | 1,616,325 |
| 2016-07-15 | $5.94 | $5.94 | $5.82 | $5.89 | $4.21 | 1,181,855 |
| 2016-07-14 | $5.90 | $6.05 | $5.90 | $5.93 | $4.23 | 912,546 |
| 2016-07-13 | $5.67 | $5.81 | $5.65 | $5.80 | $4.14 | 847,641 |
| 2016-07-12 | $5.89 | $5.94 | $5.68 | $5.69 | $4.06 | 640,340 |
| 2016-07-11 | $5.71 | $5.82 | $5.71 | $5.78 | $4.13 | 504,953 |
| 2016-07-08 | $5.64 | $5.70 | $5.60 | $5.69 | $4.06 | 639,865 |
| 2016-07-07 | $5.42 | $5.55 | $5.41 | $5.42 | $3.87 | 1,191,607 |
| 2016-07-06 | $5.47 | $5.48 | $5.33 | $5.45 | $3.87 | 761,926 |
| 2016-07-05 | $5.62 | $5.66 | $5.44 | $5.50 | $3.90 | 703,361 |
| 2016-07-01 | $5.69 | $5.71 | $5.58 | $5.68 | $4.03 | 390,315 |
| 2016-06-30 | $5.55 | $5.74 | $5.48 | $5.70 | $4.04 | 962,398 |
| 2016-06-29 | $5.37 | $5.55 | $5.33 | $5.54 | $3.93 | 576,486 |
| 2016-06-28 | $5.18 | $5.27 | $5.16 | $5.26 | $3.73 | 775,860 |
| 2016-06-27 | $5.18 | $5.19 | $5.00 | $5.06 | $3.59 | 1,113,003 |
| 2016-06-24 | $5.17 | $5.26 | $5.13 | $5.18 | $3.67 | 940,136 |
| 2016-06-23 | $5.36 | $5.52 | $5.31 | $5.51 | $3.91 | 735,809 |
| 2016-06-22 | $5.27 | $5.36 | $5.23 | $5.26 | $3.73 | 754,908 |
| 2016-06-21 | $5.27 | $5.31 | $5.17 | $5.27 | $3.74 | 541,902 |
| 2016-06-20 | $5.30 | $5.34 | $5.24 | $5.26 | $3.73 | 799,919 |
| 2016-06-17 | $5.12 | $5.21 | $5.07 | $5.15 | $3.65 | 1,373,453 |
| 2016-06-16 | $4.89 | $5.03 | $4.80 | $5.03 | $3.57 | 925,877 |
| 2016-06-15 | $4.97 | $5.06 | $4.84 | $4.95 | $3.51 | 1,215,703 |
| 2016-06-14 | $5.18 | $5.31 | $4.92 | $4.96 | $3.52 | 1,609,597 |
| 2016-06-13 | $5.06 | $5.19 | $5.04 | $5.13 | $3.64 | 899,860 |
| 2016-06-10 | $5.30 | $5.33 | $5.15 | $5.15 | $3.65 | 868,917 |
| 2016-06-09 | $5.44 | $5.45 | $5.36 | $5.42 | $3.84 | 638,740 |
| 2016-06-08 | $5.31 | $5.50 | $5.31 | $5.48 | $3.89 | 1,361,335 |
| 2016-06-07 | $5.11 | $5.20 | $5.10 | $5.18 | $3.67 | 782,578 |
| 2016-06-06 | $5.16 | $5.28 | $5.09 | $5.12 | $3.63 | 1,247,256 |
| 2016-06-03 | $5.09 | $5.16 | $5.06 | $5.15 | $3.65 | 1,372,215 |
| 2016-06-02 | $4.86 | $5.01 | $4.83 | $5.01 | $3.55 | 3,323,932 |
| 2016-06-01 | $4.77 | $4.93 | $4.73 | $4.92 | $3.49 | 888,217 |
| 2016-05-31 | $4.88 | $4.97 | $4.75 | $4.80 | $3.40 | 2,118,038 |
| 2016-05-27 | $4.93 | $5.00 | $4.89 | $4.93 | $3.50 | 707,288 |
| 2016-05-26 | $4.97 | $5.10 | $4.97 | $5.04 | $3.58 | 842,918 |
| 2016-05-25 | $5.05 | $5.07 | $4.92 | $4.97 | $3.53 | 1,062,194 |
| 2016-05-24 | $5.10 | $5.12 | $4.95 | $5.00 | $3.55 | 1,556,306 |
| 2016-05-23 | $4.87 | $5.09 | $4.80 | $5.02 | $3.56 | 2,253,807 |
| 2016-05-20 | $5.08 | $5.19 | $5.01 | $5.04 | $3.58 | 847,524 |
| 2016-05-19 | $4.95 | $5.02 | $4.86 | $4.97 | $3.53 | 1,136,651 |
| 2016-05-18 | $4.96 | $5.16 | $4.94 | $5.05 | $3.58 | 834,710 |
| 2016-05-17 | $5.08 | $5.19 | $5.02 | $5.10 | $3.62 | 1,229,984 |
| 2016-05-16 | $5.12 | $5.23 | $5.12 | $5.16 | $3.66 | 1,055,471 |
| 2016-05-13 | $5.28 | $5.32 | $5.08 | $5.14 | $3.65 | 1,494,542 |
| 2016-05-12 | $5.37 | $5.47 | $5.24 | $5.42 | $3.84 | 1,742,078 |
| 2016-05-11 | $5.44 | $5.48 | $5.37 | $5.44 | $3.86 | 1,126,401 |
| 2016-05-10 | $5.25 | $5.38 | $5.21 | $5.38 | $3.82 | 1,871,166 |
| 2016-05-09 | $5.12 | $5.22 | $4.93 | $5.18 | $3.67 | 2,488,633 |
| 2016-05-06 | $5.04 | $5.22 | $5.03 | $5.21 | $3.70 | 1,685,668 |
| 2016-05-05 | $5.23 | $5.26 | $5.05 | $5.07 | $3.60 | 2,122,784 |
| 2016-05-04 | $5.02 | $5.17 | $4.98 | $5.15 | $3.65 | 2,262,397 |
| 2016-05-03 | $5.03 | $5.08 | $4.96 | $5.01 | $3.55 | 2,678,497 |
| 2016-05-02 | $5.27 | $5.29 | $5.03 | $5.16 | $3.66 | 2,377,584 |
| 2016-04-29 | $5.18 | $5.38 | $5.17 | $5.38 | $3.82 | 3,512,690 |
| 2016-04-28 | $4.98 | $5.10 | $4.96 | $5.03 | $3.57 | 3,297,831 |
| 2016-04-27 | $5.02 | $5.05 | $4.95 | $4.98 | $3.53 | 4,216,800 |
| 2016-04-26 | $4.90 | $4.93 | $4.83 | $4.86 | $3.45 | 3,785,092 |
| 2016-04-25 | $4.81 | $4.81 | $4.69 | $4.75 | $3.37 | 1,558,188 |
| 2016-04-22 | $4.76 | $4.83 | $4.72 | $4.76 | $3.38 | 1,213,383 |
| 2016-04-21 | $4.92 | $4.93 | $4.74 | $4.76 | $3.38 | 1,041,614 |
| 2016-04-20 | $4.84 | $4.89 | $4.77 | $4.86 | $3.45 | 1,635,005 |
| 2016-04-19 | $4.84 | $4.90 | $4.77 | $4.88 | $3.46 | 2,079,714 |
| 2016-04-18 | $4.66 | $4.79 | $4.63 | $4.76 | $3.38 | 2,321,580 |
| 2016-04-15 | $4.73 | $4.76 | $4.67 | $4.74 | $3.36 | 1,953,871 |
| 2016-04-14 | $4.82 | $4.83 | $4.74 | $4.75 | $3.37 | 3,535,047 |
| 2016-04-13 | $4.93 | $4.96 | $4.82 | $4.85 | $3.44 | 2,501,522 |
| 2016-04-12 | $4.78 | $4.86 | $4.70 | $4.82 | $3.42 | 11,812,456 |
| 2016-04-11 | $4.71 | $4.81 | $4.70 | $4.71 | $3.34 | 5,216,008 |
| 2016-04-08 | $4.71 | $4.76 | $4.59 | $4.62 | $3.28 | 2,758,564 |
| 2016-04-07 | $4.49 | $4.54 | $4.41 | $4.47 | $3.17 | 1,188,151 |
| 2016-04-06 | $4.52 | $4.59 | $4.47 | $4.51 | $3.20 | 1,933,713 |
| 2016-04-05 | $4.56 | $4.66 | $4.48 | $4.59 | $3.26 | 665,063 |
| 2016-04-04 | $4.66 | $4.73 | $4.53 | $4.58 | $3.25 | 777,863 |
| 2016-04-01 | $4.60 | $4.85 | $4.55 | $4.80 | $3.40 | 1,383,193 |
| 2016-03-31 | $4.82 | $4.85 | $4.63 | $4.65 | $3.30 | 1,163,086 |
| 2016-03-30 | $4.81 | $4.93 | $4.80 | $4.86 | $3.45 | 1,671,691 |
| 2016-03-29 | $4.69 | $4.85 | $4.61 | $4.76 | $3.38 | 2,359,492 |
| 2016-03-28 | $4.69 | $4.81 | $4.67 | $4.76 | $3.38 | 1,784,630 |
| 2016-03-24 | $4.55 | $4.60 | $4.48 | $4.59 | $3.26 | 907,451 |
| 2016-03-23 | $4.73 | $4.73 | $4.59 | $4.61 | $3.27 | 845,064 |
| 2016-03-22 | $4.69 | $4.79 | $4.67 | $4.73 | $3.36 | 856,567 |
| 2016-03-21 | $4.71 | $4.77 | $4.68 | $4.73 | $3.36 | 1,792,552 |
| 2016-03-18 | $4.82 | $4.83 | $4.62 | $4.73 | $3.36 | 1,958,656 |
| 2016-03-17 | $4.70 | $4.81 | $4.58 | $4.78 | $3.39 | 5,520,572 |
| 2016-03-16 | $4.13 | $4.37 | $4.10 | $4.36 | $3.09 | 3,550,254 |
| 2016-03-15 | $4.33 | $4.35 | $4.19 | $4.19 | $2.97 | 3,362,615 |
| 2016-03-14 | $4.59 | $4.59 | $4.48 | $4.51 | $3.20 | 2,926,946 |
| 2016-03-11 | $4.59 | $4.67 | $4.54 | $4.60 | $3.26 | 5,741,719 |
| 2016-03-10 | $4.58 | $4.60 | $4.41 | $4.53 | $3.21 | 6,635,110 |
| 2016-03-09 | $4.63 | $4.65 | $4.51 | $4.55 | $3.23 | 3,347,906 |
| 2016-03-08 | $4.62 | $4.63 | $4.46 | $4.51 | $3.20 | 5,401,699 |
| 2016-03-07 | $4.64 | $4.67 | $4.48 | $4.49 | $3.19 | 2,734,939 |
| 2016-03-04 | $4.88 | $4.91 | $4.59 | $4.61 | $3.27 | 4,874,844 |
| 2016-03-03 | $4.37 | $4.58 | $4.32 | $4.53 | $3.21 | 5,010,653 |
| 2016-03-02 | $4.01 | $4.08 | $3.98 | $4.06 | $2.88 | 2,180,318 |
| 2016-03-01 | $3.68 | $3.91 | $3.65 | $3.91 | $2.77 | 864,092 |
| 2016-02-29 | $3.60 | $3.73 | $3.57 | $3.68 | $2.61 | 1,072,419 |
| 2016-02-26 | $3.57 | $3.57 | $3.47 | $3.49 | $2.48 | 367,283 |
| 2016-02-25 | $3.61 | $3.64 | $3.48 | $3.52 | $2.50 | 1,544,089 |
| 2016-02-24 | $3.46 | $3.57 | $3.43 | $3.56 | $2.53 | 1,012,132 |
| 2016-02-23 | $3.55 | $3.60 | $3.46 | $3.54 | $2.51 | 452,143 |
| 2016-02-22 | $3.52 | $3.64 | $3.50 | $3.63 | $2.57 | 530,362 |
| 2016-02-19 | $3.31 | $3.44 | $3.29 | $3.43 | $2.43 | 1,349,280 |
| 2016-02-18 | $3.47 | $3.49 | $3.34 | $3.39 | $2.40 | 639,749 |
| 2016-02-17 | $3.57 | $3.62 | $3.47 | $3.56 | $2.53 | 1,283,042 |
| 2016-02-16 | $3.40 | $3.42 | $3.35 | $3.38 | $2.40 | 429,111 |
| 2016-02-12 | $3.35 | $3.41 | $3.28 | $3.33 | $2.36 | 434,867 |
| 2016-02-11 | $3.27 | $3.34 | $3.23 | $3.28 | $2.33 | 1,203,917 |
| 2016-02-10 | $3.33 | $3.46 | $3.29 | $3.34 | $2.37 | 982,538 |
| 2016-02-09 | $3.27 | $3.32 | $3.19 | $3.29 | $2.33 | 327,629 |
| 2016-02-08 | $3.39 | $3.42 | $3.29 | $3.34 | $2.37 | 596,758 |
| 2016-02-05 | $3.40 | $3.51 | $3.40 | $3.46 | $2.45 | 622,109 |
| 2016-02-04 | $3.27 | $3.51 | $3.27 | $3.47 | $2.46 | 1,320,587 |
| 2016-02-03 | $3.19 | $3.23 | $3.07 | $3.22 | $2.28 | 790,541 |
| 2016-02-02 | $3.23 | $3.24 | $3.02 | $3.05 | $2.16 | 2,344,787 |
| 2016-02-01 | $3.17 | $3.36 | $3.13 | $3.36 | $2.38 | 2,570,403 |
| 2016-01-29 | $3.18 | $3.24 | $3.13 | $3.20 | $2.27 | 5,098,753 |
| 2016-01-28 | $3.12 | $3.14 | $3.06 | $3.10 | $2.20 | 1,952,844 |
| 2016-01-27 | $3.07 | $3.11 | $3.02 | $3.08 | $2.18 | 2,636,680 |
| 2016-01-26 | $3.07 | $3.11 | $3.03 | $3.08 | $2.18 | 1,973,352 |
| 2016-01-25 | $3.16 | $3.19 | $3.05 | $3.07 | $2.18 | 1,757,573 |
| 2016-01-22 | $3.22 | $3.25 | $3.10 | $3.17 | $2.25 | 1,262,003 |
| 2016-01-21 | $3.05 | $3.21 | $3.05 | $3.13 | $2.22 | 1,070,260 |
| 2016-01-20 | $3.15 | $3.23 | $3.04 | $3.21 | $2.28 | 1,277,498 |
| 2016-01-19 | $3.23 | $3.26 | $3.13 | $3.25 | $2.31 | 1,132,475 |
| 2016-01-15 | $3.24 | $3.28 | $3.18 | $3.19 | $2.26 | 902,591 |
| 2016-01-14 | $3.33 | $3.43 | $3.31 | $3.37 | $2.39 | 1,032,238 |
| 2016-01-13 | $3.44 | $3.49 | $3.34 | $3.34 | $2.37 | 551,662 |
| 2016-01-12 | $3.39 | $3.43 | $3.29 | $3.41 | $2.42 | 740,120 |
| 2016-01-11 | $3.67 | $3.69 | $3.49 | $3.51 | $2.37 | 1,775,332 |
| 2016-01-08 | $3.63 | $3.67 | $3.53 | $3.55 | $2.40 | 867,989 |
| 2016-01-07 | $3.58 | $3.62 | $3.54 | $3.55 | $2.40 | 875,102 |
| 2016-01-06 | $3.61 | $3.75 | $3.61 | $3.69 | $2.50 | 818,309 |
| 2016-01-05 | $3.75 | $3.77 | $3.67 | $3.72 | $2.52 | 595,617 |
| 2016-01-04 | $3.81 | $3.83 | $3.70 | $3.75 | $2.54 | 1,498,719 |
| 2015-12-31 | $3.95 | $3.98 | $3.83 | $3.89 | $2.63 | 1,051,538 |
| 2015-12-30 | $4.00 | $4.02 | $3.95 | $3.95 | $2.67 | 2,263,710 |
| 2015-12-29 | $4.15 | $4.16 | $4.05 | $4.09 | $2.77 | 847,178 |
| 2015-12-28 | $4.05 | $4.14 | $4.01 | $4.09 | $2.77 | 903,903 |
| 2015-12-24 | $4.00 | $4.05 | $3.98 | $3.99 | $2.70 | 151,694 |
| 2015-12-23 | $3.91 | $4.00 | $3.90 | $3.96 | $2.68 | 1,099,739 |
| 2015-12-22 | $3.82 | $3.83 | $3.77 | $3.82 | $2.58 | 808,730 |
| 2015-12-21 | $3.85 | $3.88 | $3.74 | $3.79 | $2.56 | 1,169,731 |
| 2015-12-18 | $3.97 | $4.00 | $3.86 | $3.87 | $2.62 | 1,443,437 |
| 2015-12-17 | $4.20 | $4.24 | $4.09 | $4.11 | $2.78 | 1,524,376 |
| 2015-12-16 | $3.91 | $4.11 | $3.83 | $4.10 | $2.77 | 2,611,831 |
| 2015-12-15 | $4.07 | $4.10 | $3.99 | $4.05 | $2.74 | 1,430,025 |
| 2015-12-14 | $3.94 | $4.03 | $3.90 | $4.02 | $2.72 | 1,764,463 |
| 2015-12-11 | $4.02 | $4.03 | $3.92 | $3.94 | $2.66 | 1,557,114 |
| 2015-12-10 | $4.08 | $4.12 | $3.91 | $3.92 | $2.65 | 973,756 |
| 2015-12-09 | $4.20 | $4.22 | $4.11 | $4.12 | $2.79 | 1,908,294 |
| 2015-12-08 | $3.98 | $4.08 | $3.89 | $4.06 | $2.75 | 3,526,670 |
| 2015-12-07 | $4.23 | $4.31 | $4.09 | $4.12 | $2.79 | 1,948,090 |
| 2015-12-04 | $4.16 | $4.18 | $4.02 | $4.05 | $2.74 | 1,611,009 |
| 2015-12-03 | $4.11 | $4.14 | $4.00 | $4.02 | $2.72 | 1,787,768 |
| 2015-12-02 | $3.76 | $3.92 | $3.68 | $3.90 | $2.64 | 1,229,188 |
| 2015-12-01 | $3.75 | $3.78 | $3.68 | $3.76 | $2.54 | 1,362,967 |
| 2015-11-30 | $3.78 | $3.85 | $3.69 | $3.78 | $2.56 | 1,642,679 |
| 2015-11-27 | $3.98 | $3.99 | $3.83 | $3.85 | $2.60 | 940,823 |
| 2015-11-25 | $4.02 | $4.11 | $3.94 | $3.96 | $2.68 | 1,194,432 |
| 2015-11-24 | $4.10 | $4.22 | $4.06 | $4.20 | $2.84 | 1,003,158 |
| 2015-11-23 | $4.24 | $4.25 | $4.10 | $4.14 | $2.80 | 1,067,496 |
| 2015-11-20 | $4.16 | $4.35 | $4.16 | $4.28 | $2.89 | 1,050,378 |
| 2015-11-19 | $4.12 | $4.23 | $4.06 | $4.18 | $2.83 | 935,715 |
| 2015-11-18 | $3.99 | $4.09 | $3.93 | $4.04 | $2.73 | 990,203 |
| 2015-11-17 | $3.97 | $4.06 | $3.87 | $3.92 | $2.65 | 1,042,784 |
| 2015-11-16 | $3.75 | $3.90 | $3.71 | $3.88 | $2.62 | 598,101 |
| 2015-11-13 | $3.84 | $3.84 | $3.70 | $3.77 | $2.55 | 894,738 |
| 2015-11-12 | $3.86 | $4.00 | $3.79 | $3.87 | $2.62 | 1,371,855 |
| 2015-11-11 | $4.07 | $4.11 | $3.91 | $3.99 | $2.70 | 1,377,077 |
| 2015-11-10 | $3.77 | $3.94 | $3.70 | $3.83 | $2.59 | 950,332 |
| 2015-11-09 | $3.81 | $3.82 | $3.71 | $3.74 | $2.53 | 898,681 |
| 2015-11-06 | $3.89 | $3.96 | $3.71 | $3.91 | $2.64 | 903,898 |
| 2015-11-05 | $3.99 | $4.05 | $3.89 | $4.02 | $2.72 | 1,305,088 |
| 2015-11-04 | $3.99 | $4.03 | $3.84 | $3.94 | $2.66 | 1,581,689 |
| 2015-11-03 | $3.65 | $3.93 | $3.65 | $3.90 | $2.64 | 1,547,905 |
| 2015-11-02 | $3.58 | $3.67 | $3.54 | $3.61 | $2.44 | 937,172 |
| 2015-10-30 | $3.53 | $3.57 | $3.48 | $3.57 | $2.41 | 816,126 |
| 2015-10-29 | $3.47 | $3.60 | $3.47 | $3.51 | $2.37 | 861,236 |
| 2015-10-28 | $3.60 | $3.74 | $3.49 | $3.56 | $2.41 | 1,208,397 |
| 2015-10-27 | $3.56 | $3.60 | $3.50 | $3.58 | $2.42 | 875,090 |
| 2015-10-26 | $3.74 | $3.75 | $3.57 | $3.58 | $2.42 | 846,288 |
| 2015-10-23 | $3.71 | $3.77 | $3.63 | $3.67 | $2.48 | 1,020,483 |
| 2015-10-22 | $3.61 | $3.69 | $3.51 | $3.60 | $2.43 | 1,213,383 |
| 2015-10-21 | $3.60 | $3.61 | $3.50 | $3.53 | $2.39 | 1,024,202 |
| 2015-10-20 | $3.64 | $3.73 | $3.49 | $3.54 | $2.39 | 953,531 |
| 2015-10-19 | $3.72 | $3.74 | $3.63 | $3.65 | $2.47 | 586,003 |
| 2015-10-16 | $3.64 | $3.76 | $3.51 | $3.75 | $2.54 | 3,528,731 |
| 2015-10-15 | $3.63 | $3.68 | $3.56 | $3.63 | $2.45 | 1,044,566 |
| 2015-10-14 | $3.54 | $3.65 | $3.48 | $3.61 | $2.44 | 1,626,179 |
| 2015-10-13 | $3.82 | $3.85 | $3.54 | $3.55 | $2.40 | 2,700,617 |
| 2015-10-12 | $4.02 | $4.05 | $3.85 | $3.92 | $2.65 | 1,169,036 |
| 2015-10-09 | $3.99 | $4.06 | $3.90 | $4.04 | $2.73 | 1,531,637 |
| 2015-10-08 | $3.91 | $3.99 | $3.85 | $3.96 | $2.68 | 2,417,104 |
| 2015-10-07 | $3.65 | $3.97 | $3.65 | $3.87 | $2.62 | 3,066,080 |
| 2015-10-06 | $3.51 | $3.60 | $3.50 | $3.55 | $2.40 | 958,819 |
| 2015-10-05 | $3.43 | $3.52 | $3.41 | $3.51 | $2.37 | 1,165,566 |
| 2015-10-02 | $3.18 | $3.38 | $3.13 | $3.38 | $2.29 | 1,201,294 |
| 2015-10-01 | $3.22 | $3.25 | $3.11 | $3.20 | $2.16 | 825,094 |
| 2015-09-30 | $3.23 | $3.23 | $3.12 | $3.15 | $2.13 | 2,616,442 |
| 2015-09-29 | $3.06 | $3.12 | $2.99 | $3.08 | $2.08 | 1,395,807 |
| 2015-09-28 | $3.17 | $3.17 | $3.01 | $3.03 | $2.05 | 1,565,378 |
| 2015-09-25 | $3.28 | $3.32 | $3.12 | $3.23 | $2.18 | 1,754,473 |
| 2015-09-24 | $3.00 | $3.33 | $2.96 | $3.27 | $2.21 | 1,968,598 |
| 2015-09-23 | $3.31 | $3.32 | $3.12 | $3.12 | $2.11 | 672,193 |
| 2015-09-22 | $3.29 | $3.38 | $3.23 | $3.30 | $2.23 | 1,044,949 |
| 2015-09-21 | $3.43 | $3.46 | $3.35 | $3.38 | $2.29 | 1,150,030 |
| 2015-09-18 | $3.65 | $3.68 | $3.43 | $3.45 | $2.33 | 1,936,695 |
| 2015-09-17 | $3.69 | $3.79 | $3.66 | $3.70 | $2.50 | 1,550,667 |
| 2015-09-16 | $3.91 | $3.98 | $3.87 | $3.94 | $2.53 | 2,484,709 |
| 2015-09-15 | $3.79 | $3.84 | $3.76 | $3.81 | $2.44 | 1,354,144 |
| 2015-09-14 | $3.64 | $3.84 | $3.61 | $3.83 | $2.45 | 962,741 |
| 2015-09-11 | $3.76 | $3.78 | $3.61 | $3.63 | $2.33 | 946,421 |
| 2015-09-10 | $3.64 | $3.82 | $3.61 | $3.75 | $2.40 | 762,929 |
| 2015-09-09 | $3.84 | $3.91 | $3.73 | $3.73 | $2.39 | 763,821 |
| 2015-09-08 | $3.84 | $3.91 | $3.75 | $3.77 | $2.42 | 1,307,277 |
| 2015-09-04 | $3.95 | $3.96 | $3.76 | $3.78 | $2.42 | 2,100,737 |
Banco Santander (Brasil) S.A. (BSBR) News Headlines
.jpg)
.jpg)
Banco Santander anunciar el martes inversiones en Mxico por 2,000 millones de dlares: Sheinbaum
None
reuters.com Feb. 18, 2025.jpg)
Recent Banco Santander (Brasil) S.A. (BSBR) News
.jpg)
Similar Companies to Banco Santander (Brasil) S.A. (BSBR) in the Banks-Regional Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Banco Santander SA | BXS | Banks-Regional | Financial Services | 183,258 |
| Itau Unibanco Holding S.A. | ITUB | Banks-Regional | Financial Services | 112,489 |
| Banco Bradesco S.A. | BBD | Banks-Regional | Financial Services | 100,000 |
| Deutsche Bank AG | DB | Banks-Regional | Financial Services | 91,200 |
| HDFC Bank Ltd | HDB | Banks-Regional | Financial Services | 84,400 |
| Lloyds Banking Group plc | LYG | Banks-Regional | Financial Services | 73,000 |
| U.S. Bancorp. | USB | Banks-Regional | Financial Services | 70,000 |
| Mizuho Financial Group Inc | MFG | Banks-Regional | Financial Services | 60,718 |
| Grupo Aval Acciones y Valores S.A. | AVAL | Banks-Regional | Financial Services | 55,500 |
| PNC Financial Services Group | PNC | Banks-Regional | Financial Services | 47,000 |