DigitalBridge Group Inc - Class A (DBRG) Exchange: NYSE
Data as of Aug. 20, 2025
$11.09 ($-0.13) -1.16%
DigitalBridge Group Inc - Class A - Daily Information
Click for more stock information on DigitalBridge Group Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $11.28 |
| Previous Close | $11.09 |
| High | $11.28 |
| Low | $10.91 |
| Adjusted Open | $11.28 |
| Previous Adjusted Close | $11.09 |
| Adjusted High | $11.28 |
| Adjusted Low | $10.91 |
About DigitalBridge Group Inc - Class A (DBRG)
Colony Capital, Inc. (NYSE: CLNY) is a leading global investment management firm with assets under management of $43 billion. The company manages capital on behalf of its stockholders, as well as institutional and retail investors in private funds, non-traded and traded real estate investment trusts and registered investment companies. Colony Capital has significant holdings in: (a) the healthcare, industrial and hospitality property sectors; (b) Colony Credit Real Estate, Inc. (NYSE: CLNC) and NorthStar Realty Europe Corp. (NYSE: NRE), which are both externally managed by subsidiaries of Colony Capital; and (c) various other equity and debt investments. Colony Capital is headquartered in Los Angeles with over 400 employees in offices located across 19 cities in ten countries. For additional information regarding the Company and its management and business, please refer to www.clny.com.
Invest in DigitalBridge Group Inc - Class A (DBRG)
Historical Stock Data for DigitalBridge Group Inc - Class A (DBRG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | $11.28 | $11.28 | $10.91 | $11.09 | $11.09 | 1,644,774 |
| 2025-07-24 | $11.10 | $11.30 | $11.03 | $11.22 | $11.22 | 1,419,162 |
| 2025-07-23 | $11.03 | $11.14 | $10.83 | $11.13 | $11.13 | 1,324,703 |
| 2025-07-22 | $10.70 | $11.04 | $10.70 | $10.97 | $10.97 | 1,555,930 |
| 2025-07-21 | $10.79 | $10.93 | $10.69 | $10.77 | $10.77 | 1,212,789 |
| 2025-07-18 | $10.99 | $11.04 | $10.70 | $10.76 | $10.76 | 1,724,574 |
| 2025-07-17 | $10.92 | $11.21 | $10.91 | $10.92 | $10.92 | 2,291,160 |
| 2025-07-16 | $10.70 | $10.92 | $10.58 | $10.92 | $10.92 | 1,573,654 |
| 2025-07-15 | $10.86 | $10.86 | $10.52 | $10.58 | $10.58 | 1,308,831 |
| 2025-07-14 | $10.90 | $10.99 | $10.74 | $10.78 | $10.78 | 1,537,101 |
| 2025-07-11 | $10.69 | $10.90 | $10.63 | $10.84 | $10.84 | 1,942,576 |
| 2025-07-10 | $10.50 | $11.05 | $10.37 | $10.85 | $10.85 | 2,098,046 |
| 2025-07-09 | $10.51 | $10.51 | $10.17 | $10.40 | $10.40 | 2,123,212 |
| 2025-07-08 | $10.37 | $10.59 | $10.21 | $10.41 | $10.41 | 1,763,516 |
| 2025-07-07 | $10.53 | $10.67 | $10.28 | $10.36 | $10.36 | 2,254,053 |
| 2025-07-03 | $10.75 | $10.79 | $10.49 | $10.60 | $10.60 | 1,562,591 |
| 2025-07-02 | $10.38 | $10.67 | $10.37 | $10.64 | $10.64 | 2,620,346 |
| 2025-07-01 | $10.27 | $10.51 | $10.07 | $10.45 | $10.45 | 3,082,633 |
| 2025-06-30 | $10.24 | $10.40 | $10.10 | $10.35 | $10.35 | 2,793,550 |
| 2025-06-27 | $10.25 | $10.37 | $9.99 | $10.27 | $10.26 | 7,964,225 |
| 2025-06-26 | $10.32 | $10.38 | $10.06 | $10.20 | $10.20 | 2,948,154 |
| 2025-06-25 | $10.30 | $10.55 | $10.14 | $10.30 | $10.30 | 2,910,406 |
| 2025-06-24 | $10.29 | $10.49 | $10.07 | $10.34 | $10.34 | 4,518,126 |
| 2025-06-23 | $9.97 | $10.26 | $9.71 | $10.20 | $10.20 | 3,878,275 |
| 2025-06-20 | $10.14 | $10.27 | $9.90 | $9.98 | $9.98 | 3,832,975 |
| 2025-06-18 | $10.00 | $10.36 | $9.94 | $10.08 | $10.08 | 2,491,801 |
| 2025-06-17 | $10.07 | $10.23 | $10.02 | $10.06 | $10.06 | 2,256,886 |
| 2025-06-16 | $10.47 | $10.64 | $10.13 | $10.16 | $10.16 | 2,426,179 |
| 2025-06-13 | $10.47 | $10.61 | $10.29 | $10.33 | $10.33 | 1,824,463 |
| 2025-06-12 | $10.53 | $10.75 | $10.42 | $10.71 | $10.71 | 1,480,563 |
| 2025-06-11 | $10.80 | $10.88 | $10.52 | $10.63 | $10.63 | 2,155,166 |
| 2025-06-10 | $10.85 | $10.97 | $10.46 | $10.68 | $10.68 | 3,195,209 |
| 2025-06-09 | $11.00 | $11.06 | $10.69 | $10.72 | $10.72 | 1,794,160 |
| 2025-06-06 | $10.99 | $11.16 | $10.69 | $10.90 | $10.90 | 2,368,329 |
| 2025-06-05 | $11.10 | $11.18 | $10.86 | $10.87 | $10.87 | 1,747,023 |
| 2025-06-04 | $11.08 | $11.17 | $10.99 | $11.08 | $11.08 | 2,655,882 |
| 2025-06-03 | $11.29 | $11.29 | $10.98 | $11.00 | $11.00 | 2,441,131 |
| 2025-06-02 | $11.03 | $11.26 | $10.95 | $11.14 | $11.14 | 2,421,219 |
| 2025-05-30 | $11.00 | $11.18 | $10.94 | $11.06 | $11.06 | 2,154,223 |
| 2025-05-29 | $11.28 | $11.39 | $11.01 | $11.10 | $11.10 | 1,375,384 |
| 2025-05-28 | $11.50 | $11.52 | $11.03 | $11.22 | $11.22 | 1,963,044 |
| 2025-05-27 | $11.39 | $11.59 | $11.00 | $11.46 | $11.46 | 3,054,708 |
| 2025-05-23 | $10.68 | $11.29 | $10.68 | $11.18 | $11.18 | 3,415,152 |
| 2025-05-22 | $10.80 | $10.98 | $10.66 | $10.87 | $10.87 | 2,412,340 |
| 2025-05-21 | $11.11 | $11.34 | $10.90 | $10.97 | $10.97 | 2,750,018 |
| 2025-05-20 | $11.39 | $11.56 | $11.13 | $11.38 | $11.38 | 3,691,658 |
| 2025-05-19 | $11.81 | $11.82 | $11.32 | $11.59 | $11.59 | 5,200,925 |
| 2025-05-16 | $11.56 | $12.17 | $11.45 | $11.95 | $11.95 | 7,278,086 |
| 2025-05-15 | $9.44 | $11.97 | $9.42 | $11.83 | $11.83 | 16,982,428 |
| 2025-05-14 | $9.10 | $9.63 | $9.10 | $9.51 | $9.51 | 3,146,952 |
| 2025-05-13 | $9.10 | $9.20 | $8.98 | $9.11 | $9.11 | 2,112,875 |
| 2025-05-12 | $9.21 | $9.32 | $9.00 | $9.08 | $9.08 | 2,867,056 |
| 2025-05-09 | $8.76 | $8.82 | $8.61 | $8.62 | $8.62 | 1,581,095 |
| 2025-05-08 | $8.89 | $8.92 | $8.66 | $8.66 | $8.66 | 1,885,519 |
| 2025-05-07 | $8.81 | $8.91 | $8.60 | $8.73 | $8.73 | 1,773,371 |
| 2025-05-06 | $8.80 | $8.90 | $8.77 | $8.79 | $8.79 | 2,141,810 |
| 2025-05-05 | $9.11 | $9.32 | $8.93 | $8.94 | $8.94 | 1,380,309 |
| 2025-05-02 | $8.91 | $9.25 | $8.80 | $9.20 | $9.20 | 2,289,254 |
| 2025-05-01 | $8.65 | $9.13 | $8.23 | $8.74 | $8.74 | 4,909,168 |
| 2025-04-30 | $8.16 | $8.43 | $8.08 | $8.40 | $8.40 | 2,340,576 |
| 2025-04-29 | $8.33 | $8.51 | $8.25 | $8.36 | $8.36 | 2,161,314 |
| 2025-04-28 | $8.53 | $8.77 | $8.24 | $8.36 | $8.36 | 1,988,777 |
| 2025-04-25 | $8.38 | $8.59 | $8.31 | $8.49 | $8.49 | 1,691,302 |
| 2025-04-24 | $8.18 | $8.53 | $8.17 | $8.40 | $8.40 | 2,060,328 |
| 2025-04-23 | $8.44 | $8.63 | $8.10 | $8.15 | $8.15 | 2,435,186 |
| 2025-04-22 | $8.09 | $8.20 | $7.81 | $8.11 | $8.11 | 1,827,562 |
| 2025-04-21 | $7.83 | $7.92 | $7.74 | $7.89 | $7.89 | 1,608,472 |
| 2025-04-17 | $7.88 | $8.03 | $7.83 | $7.94 | $7.94 | 1,418,806 |
| 2025-04-16 | $7.69 | $7.96 | $7.64 | $7.77 | $7.77 | 2,102,616 |
| 2025-04-15 | $7.67 | $7.92 | $7.56 | $7.74 | $7.74 | 2,246,689 |
| 2025-04-14 | $7.82 | $7.82 | $7.40 | $7.64 | $7.64 | 2,073,304 |
| 2025-04-11 | $7.26 | $7.67 | $7.20 | $7.63 | $7.63 | 3,987,263 |
| 2025-04-10 | $7.75 | $7.84 | $7.09 | $7.35 | $7.35 | 2,895,325 |
| 2025-04-09 | $6.68 | $8.14 | $6.41 | $7.97 | $7.97 | 6,422,133 |
| 2025-04-08 | $7.55 | $7.67 | $6.59 | $6.80 | $6.80 | 4,483,476 |
| 2025-04-07 | $6.64 | $7.43 | $6.44 | $7.16 | $7.16 | 4,621,957 |
| 2025-04-04 | $7.76 | $7.84 | $6.90 | $7.09 | $7.09 | 7,517,178 |
| 2025-04-03 | $8.69 | $8.80 | $8.09 | $8.10 | $8.10 | 5,623,787 |
| 2025-04-02 | $8.68 | $9.27 | $8.66 | $9.19 | $9.19 | 2,259,118 |
| 2025-04-01 | $8.85 | $9.01 | $8.69 | $8.85 | $8.85 | 1,988,302 |
| 2025-03-31 | $8.63 | $8.86 | $8.63 | $8.82 | $8.82 | 1,657,728 |
| 2025-03-28 | $9.12 | $9.20 | $8.78 | $8.87 | $8.86 | 2,564,564 |
| 2025-03-27 | $9.38 | $9.49 | $9.12 | $9.14 | $9.13 | 2,074,697 |
| 2025-03-26 | $9.20 | $9.58 | $9.20 | $9.41 | $9.40 | 2,645,046 |
| 2025-03-25 | $9.38 | $9.50 | $9.25 | $9.26 | $9.25 | 1,325,176 |
| 2025-03-24 | $9.35 | $9.49 | $9.27 | $9.45 | $9.44 | 2,727,668 |
| 2025-03-21 | $9.31 | $9.47 | $9.20 | $9.23 | $9.22 | 4,945,986 |
| 2025-03-20 | $9.63 | $9.87 | $9.41 | $9.48 | $9.47 | 2,133,282 |
| 2025-03-19 | $9.75 | $9.93 | $9.62 | $9.80 | $9.79 | 1,703,176 |
| 2025-03-18 | $9.50 | $9.75 | $9.31 | $9.75 | $9.74 | 2,294,108 |
| 2025-03-17 | $9.57 | $9.69 | $9.45 | $9.59 | $9.58 | 1,867,208 |
| 2025-03-14 | $9.40 | $9.74 | $9.30 | $9.56 | $9.56 | 2,245,423 |
| 2025-03-13 | $9.28 | $9.35 | $9.09 | $9.21 | $9.21 | 1,978,234 |
| 2025-03-12 | $9.31 | $9.53 | $9.28 | $9.28 | $9.28 | 2,186,995 |
| 2025-03-11 | $9.00 | $9.34 | $8.95 | $9.16 | $9.16 | 3,348,010 |
| 2025-03-10 | $9.67 | $9.85 | $9.06 | $9.08 | $9.08 | 4,888,675 |
| 2025-03-07 | $9.93 | $10.05 | $9.49 | $9.85 | $9.85 | 4,521,598 |
| 2025-03-06 | $10.50 | $10.70 | $9.73 | $9.84 | $9.84 | 3,823,627 |
| 2025-03-05 | $10.90 | $11.07 | $10.68 | $10.71 | $10.71 | 1,965,484 |
| 2025-03-04 | $11.02 | $11.05 | $10.65 | $10.90 | $10.90 | 2,761,194 |
| 2025-03-03 | $11.35 | $11.71 | $11.14 | $11.20 | $11.20 | 3,073,174 |
| 2025-02-28 | $11.06 | $11.50 | $11.06 | $11.37 | $11.37 | 2,530,778 |
| 2025-02-27 | $11.30 | $11.58 | $11.12 | $11.16 | $11.16 | 1,573,097 |
| 2025-02-26 | $11.48 | $11.54 | $11.05 | $11.24 | $11.24 | 2,564,336 |
| 2025-02-25 | $11.95 | $12.15 | $11.29 | $11.44 | $11.44 | 3,315,578 |
| 2025-02-24 | $12.28 | $12.44 | $11.82 | $11.90 | $11.90 | 3,219,608 |
| 2025-02-21 | $12.52 | $12.59 | $11.83 | $12.16 | $12.16 | 5,132,383 |
| 2025-02-20 | $10.53 | $12.63 | $10.04 | $12.24 | $12.24 | 7,446,520 |
| 2025-02-19 | $10.34 | $10.82 | $10.12 | $10.75 | $10.75 | 4,041,579 |
| 2025-02-18 | $10.16 | $10.37 | $10.04 | $10.37 | $10.37 | 2,550,392 |
| 2025-02-14 | $10.37 | $10.49 | $10.15 | $10.18 | $10.18 | 1,415,627 |
| 2025-02-13 | $10.48 | $10.49 | $10.22 | $10.23 | $10.23 | 1,344,819 |
| 2025-02-12 | $10.25 | $10.43 | $10.18 | $10.37 | $10.37 | 1,689,152 |
| 2025-02-11 | $10.54 | $10.69 | $10.43 | $10.49 | $10.49 | 2,172,640 |
| 2025-02-10 | $10.88 | $10.93 | $10.51 | $10.57 | $10.57 | 1,566,286 |
| 2025-02-07 | $10.91 | $10.96 | $10.65 | $10.76 | $10.76 | 1,180,886 |
| 2025-02-06 | $11.04 | $11.10 | $10.75 | $10.91 | $10.91 | 1,410,351 |
| 2025-02-05 | $10.79 | $10.98 | $10.56 | $10.93 | $10.93 | 2,048,023 |
| 2025-02-04 | $10.60 | $10.77 | $10.45 | $10.76 | $10.76 | 1,335,611 |
| 2025-02-03 | $10.62 | $10.84 | $10.37 | $10.54 | $10.54 | 2,478,525 |
| 2025-01-31 | $10.85 | $11.07 | $10.79 | $10.97 | $10.97 | 2,078,925 |
| 2025-01-30 | $10.62 | $10.96 | $10.58 | $10.86 | $10.86 | 2,178,321 |
| 2025-01-29 | $10.46 | $10.65 | $10.24 | $10.47 | $10.47 | 2,192,948 |
| 2025-01-28 | $11.05 | $11.11 | $10.35 | $10.46 | $10.46 | 4,054,090 |
| 2025-01-27 | $11.37 | $11.41 | $10.60 | $10.92 | $10.92 | 5,042,314 |
| 2025-01-24 | $11.55 | $11.63 | $11.41 | $11.60 | $11.60 | 1,203,189 |
| 2025-01-23 | $11.38 | $11.53 | $11.25 | $11.51 | $11.51 | 2,094,042 |
| 2025-01-22 | $11.81 | $11.92 | $11.45 | $11.46 | $11.46 | 1,652,448 |
| 2025-01-21 | $11.50 | $11.86 | $11.31 | $11.82 | $11.82 | 2,079,653 |
| 2025-01-17 | $11.36 | $11.41 | $11.03 | $11.28 | $11.28 | 1,531,512 |
| 2025-01-16 | $10.72 | $11.24 | $10.60 | $11.22 | $11.22 | 1,878,835 |
| 2025-01-15 | $10.95 | $11.03 | $10.64 | $10.68 | $10.68 | 2,094,178 |
| 2025-01-14 | $10.49 | $10.73 | $10.35 | $10.63 | $10.63 | 2,571,901 |
| 2025-01-13 | $10.55 | $10.68 | $10.25 | $10.40 | $10.40 | 5,128,925 |
| 2025-01-10 | $10.79 | $10.88 | $10.50 | $10.61 | $10.61 | 1,728,928 |
| 2025-01-08 | $10.84 | $10.94 | $10.61 | $10.90 | $10.90 | 1,935,323 |
| 2025-01-07 | $11.36 | $11.47 | $10.87 | $10.97 | $10.97 | 1,998,859 |
| 2025-01-06 | $11.50 | $11.68 | $11.32 | $11.34 | $11.34 | 1,861,834 |
| 2025-01-03 | $11.19 | $11.50 | $11.03 | $11.33 | $11.33 | 2,213,052 |
| 2025-01-02 | $11.36 | $11.50 | $11.08 | $11.09 | $11.09 | 1,566,525 |
| 2024-12-31 | $11.21 | $11.55 | $11.18 | $11.28 | $11.28 | 1,906,035 |
| 2024-12-30 | $10.71 | $11.27 | $10.55 | $11.19 | $11.19 | 2,412,213 |
| 2024-12-27 | $10.74 | $10.88 | $10.59 | $10.72 | $10.72 | 2,087,148 |
| 2024-12-26 | $10.82 | $10.93 | $10.61 | $10.85 | $10.85 | 1,417,676 |
| 2024-12-24 | $10.78 | $10.93 | $10.60 | $10.91 | $10.91 | 1,478,836 |
| 2024-12-23 | $11.01 | $11.11 | $10.61 | $10.79 | $10.79 | 2,615,272 |
| 2024-12-20 | $11.07 | $11.64 | $11.02 | $11.05 | $11.05 | 4,977,615 |
| 2024-12-19 | $11.45 | $11.51 | $10.99 | $11.16 | $11.16 | 2,519,095 |
| 2024-12-18 | $11.98 | $12.05 | $11.23 | $11.34 | $11.34 | 2,351,160 |
| 2024-12-17 | $12.00 | $12.14 | $11.85 | $11.98 | $11.98 | 2,643,470 |
| 2024-12-16 | $12.24 | $12.30 | $11.93 | $12.05 | $12.05 | 2,128,580 |
| 2024-12-13 | $12.33 | $12.43 | $12.16 | $12.25 | $12.25 | 1,112,443 |
| 2024-12-12 | $12.55 | $12.68 | $12.27 | $12.37 | $12.37 | 1,342,907 |
| 2024-12-11 | $12.49 | $12.68 | $12.23 | $12.65 | $12.65 | 1,690,168 |
| 2024-12-10 | $12.60 | $12.64 | $12.34 | $12.50 | $12.50 | 1,583,205 |
| 2024-12-09 | $12.82 | $13.17 | $12.62 | $12.63 | $12.63 | 1,381,119 |
| 2024-12-06 | $13.10 | $13.21 | $12.79 | $12.84 | $12.84 | 1,250,652 |
| 2024-12-05 | $13.04 | $13.15 | $12.83 | $12.95 | $12.95 | 1,616,105 |
| 2024-12-04 | $13.13 | $13.30 | $12.99 | $13.04 | $13.04 | 2,698,196 |
| 2024-12-03 | $13.23 | $13.40 | $13.00 | $13.13 | $13.13 | 1,497,419 |
| 2024-12-02 | $13.21 | $13.51 | $13.06 | $13.28 | $13.28 | 2,056,368 |
| 2024-11-29 | $13.17 | $13.41 | $13.10 | $13.10 | $13.10 | 1,121,274 |
| 2024-11-27 | $12.82 | $13.31 | $12.75 | $13.06 | $13.06 | 2,555,880 |
| 2024-11-26 | $12.68 | $12.98 | $12.55 | $12.75 | $12.75 | 1,816,166 |
| 2024-11-25 | $12.72 | $12.96 | $12.36 | $12.85 | $12.85 | 3,980,409 |
| 2024-11-22 | $12.00 | $12.55 | $11.91 | $12.33 | $12.33 | 2,737,435 |
| 2024-11-21 | $11.78 | $11.98 | $11.61 | $11.97 | $11.97 | 7,976,522 |
| 2024-11-20 | $12.24 | $12.42 | $11.73 | $11.74 | $11.74 | 3,668,314 |
| 2024-11-19 | $12.47 | $12.58 | $12.16 | $12.34 | $12.34 | 4,067,145 |
| 2024-11-18 | $12.68 | $12.95 | $12.53 | $12.55 | $12.55 | 2,643,707 |
| 2024-11-15 | $12.62 | $12.74 | $12.27 | $12.70 | $12.70 | 2,692,383 |
| 2024-11-14 | $12.52 | $12.78 | $12.45 | $12.54 | $12.54 | 2,121,815 |
| 2024-11-13 | $12.44 | $12.80 | $12.28 | $12.52 | $12.52 | 1,737,383 |
| 2024-11-12 | $12.50 | $12.61 | $12.17 | $12.44 | $12.44 | 1,915,752 |
| 2024-11-11 | $12.31 | $12.55 | $12.15 | $12.53 | $12.53 | 2,931,530 |
| 2024-11-08 | $12.61 | $12.69 | $12.20 | $12.37 | $12.37 | 2,675,094 |
| 2024-11-07 | $12.73 | $12.92 | $12.52 | $12.56 | $12.56 | 1,846,472 |
| 2024-11-06 | $12.74 | $13.23 | $12.57 | $12.76 | $12.76 | 3,961,250 |
| 2024-11-05 | $12.51 | $12.66 | $12.25 | $12.60 | $12.60 | 3,355,062 |
| 2024-11-04 | $13.41 | $13.50 | $12.50 | $12.57 | $12.57 | 4,577,306 |
| 2024-11-01 | $13.58 | $13.75 | $12.62 | $13.41 | $13.41 | 10,255,148 |
| 2024-10-31 | $16.13 | $16.20 | $15.66 | $15.69 | $15.69 | 2,753,233 |
| 2024-10-30 | $16.41 | $16.79 | $16.12 | $16.13 | $16.13 | 1,874,114 |
| 2024-10-29 | $16.54 | $16.66 | $16.23 | $16.39 | $16.39 | 1,235,654 |
| 2024-10-28 | $17.06 | $17.33 | $16.54 | $16.56 | $16.56 | 3,310,832 |
| 2024-10-25 | $16.65 | $17.15 | $16.64 | $16.86 | $16.86 | 2,906,638 |
| 2024-10-24 | $15.81 | $16.87 | $15.81 | $16.62 | $16.62 | 2,125,635 |
| 2024-10-23 | $16.11 | $16.32 | $15.59 | $15.82 | $15.82 | 1,591,807 |
| 2024-10-22 | $16.03 | $16.18 | $15.85 | $16.12 | $16.12 | 1,375,471 |
| 2024-10-21 | $16.10 | $16.31 | $15.91 | $16.10 | $16.10 | 1,764,223 |
| 2024-10-18 | $15.98 | $16.47 | $15.88 | $16.12 | $16.12 | 1,798,613 |
| 2024-10-17 | $15.60 | $15.97 | $15.48 | $15.89 | $15.89 | 2,319,878 |
| 2024-10-16 | $15.59 | $15.78 | $15.36 | $15.60 | $15.60 | 1,894,554 |
| 2024-10-15 | $15.42 | $15.80 | $15.35 | $15.45 | $15.45 | 1,449,588 |
| 2024-10-14 | $15.35 | $15.50 | $15.10 | $15.48 | $15.48 | 1,790,540 |
| 2024-10-11 | $14.91 | $15.36 | $14.84 | $15.33 | $15.33 | 2,442,256 |
| 2024-10-10 | $14.75 | $14.94 | $14.66 | $14.91 | $14.91 | 1,260,769 |
| 2024-10-09 | $14.78 | $14.95 | $14.61 | $14.94 | $14.94 | 2,361,339 |
| 2024-10-08 | $14.91 | $15.01 | $14.58 | $14.83 | $14.83 | 3,521,171 |
| 2024-10-07 | $15.02 | $15.27 | $14.75 | $14.91 | $14.91 | 3,405,832 |
| 2024-10-04 | $14.74 | $15.17 | $14.56 | $15.05 | $15.05 | 3,577,879 |
| 2024-10-03 | $14.41 | $14.85 | $14.24 | $14.62 | $14.62 | 4,731,575 |
| 2024-10-02 | $13.72 | $14.70 | $13.72 | $14.58 | $14.58 | 5,767,869 |
| 2024-10-01 | $14.40 | $14.40 | $13.69 | $13.76 | $13.76 | 1,960,495 |
| 2024-09-30 | $14.25 | $14.44 | $14.07 | $14.13 | $14.13 | 10,770,952 |
| 2024-09-27 | $14.36 | $14.71 | $14.28 | $14.39 | $14.38 | 1,976,451 |
| 2024-09-26 | $14.35 | $14.49 | $14.09 | $14.18 | $14.17 | 1,760,691 |
| 2024-09-25 | $14.52 | $14.69 | $14.06 | $14.10 | $14.10 | 1,964,313 |
| 2024-09-24 | $14.79 | $14.88 | $14.50 | $14.57 | $14.57 | 2,629,206 |
| 2024-09-23 | $14.50 | $14.91 | $14.32 | $14.71 | $14.71 | 3,145,861 |
| 2024-09-20 | $14.06 | $14.63 | $13.97 | $14.51 | $14.51 | 5,267,054 |
| 2024-09-19 | $14.35 | $14.53 | $13.97 | $14.18 | $14.18 | 2,342,852 |
| 2024-09-18 | $14.13 | $14.48 | $13.86 | $14.00 | $14.00 | 1,644,623 |
| 2024-09-17 | $14.63 | $14.63 | $13.94 | $14.08 | $14.08 | 2,562,234 |
| 2024-09-16 | $14.12 | $14.64 | $13.98 | $14.47 | $14.47 | 3,109,130 |
| 2024-09-13 | $14.09 | $14.47 | $13.82 | $14.11 | $14.11 | 3,312,777 |
| 2024-09-12 | $13.26 | $13.98 | $13.24 | $13.88 | $13.88 | 6,528,997 |
| 2024-09-11 | $12.04 | $13.17 | $11.87 | $13.11 | $13.11 | 4,828,018 |
| 2024-09-10 | $11.20 | $12.22 | $11.14 | $12.20 | $12.20 | 5,202,967 |
| 2024-09-09 | $11.53 | $11.66 | $11.07 | $11.18 | $11.18 | 2,256,019 |
| 2024-09-06 | $11.98 | $12.08 | $11.34 | $11.52 | $11.52 | 2,803,126 |
| 2024-09-05 | $12.20 | $12.32 | $11.99 | $12.01 | $12.01 | 2,033,794 |
| 2024-09-04 | $12.30 | $12.52 | $12.01 | $12.14 | $12.14 | 1,761,453 |
| 2024-09-03 | $12.32 | $12.53 | $12.18 | $12.37 | $12.37 | 1,803,643 |
| 2024-08-30 | $12.49 | $12.58 | $12.43 | $12.49 | $12.49 | 2,207,840 |
| 2024-08-29 | $12.55 | $12.69 | $12.36 | $12.47 | $12.47 | 1,279,238 |
| 2024-08-28 | $12.43 | $12.57 | $12.36 | $12.43 | $12.43 | 1,112,892 |
| 2024-08-27 | $12.66 | $12.68 | $12.30 | $12.53 | $12.53 | 1,699,956 |
| 2024-08-26 | $12.90 | $12.93 | $12.69 | $12.81 | $12.81 | 1,271,236 |
| 2024-08-23 | $12.15 | $12.88 | $12.12 | $12.79 | $12.79 | 2,340,359 |
| 2024-08-22 | $12.21 | $12.30 | $11.96 | $12.07 | $12.07 | 1,348,171 |
| 2024-08-21 | $12.15 | $12.23 | $11.98 | $12.22 | $12.22 | 1,928,936 |
| 2024-08-20 | $12.15 | $12.29 | $12.02 | $12.08 | $12.08 | 1,666,501 |
| 2024-08-19 | $12.33 | $12.33 | $12.09 | $12.20 | $12.20 | 1,950,509 |
| 2024-08-16 | $12.15 | $12.34 | $12.00 | $12.06 | $12.06 | 1,884,714 |
| 2024-08-15 | $12.52 | $12.62 | $12.09 | $12.20 | $12.20 | 1,994,606 |
| 2024-08-14 | $12.39 | $12.50 | $12.22 | $12.23 | $12.23 | 2,007,886 |
| 2024-08-13 | $12.30 | $12.47 | $12.14 | $12.38 | $12.38 | 1,823,914 |
| 2024-08-12 | $12.54 | $12.57 | $12.14 | $12.18 | $12.18 | 1,594,592 |
| 2024-08-09 | $13.09 | $13.09 | $12.50 | $12.58 | $12.58 | 2,847,227 |
| 2024-08-08 | $13.05 | $13.25 | $12.27 | $13.02 | $13.02 | 2,741,908 |
| 2024-08-07 | $12.60 | $12.83 | $12.21 | $12.25 | $12.25 | 2,584,399 |
| 2024-08-06 | $12.35 | $12.68 | $12.20 | $12.47 | $12.47 | 1,412,886 |
| 2024-08-05 | $12.70 | $12.99 | $12.25 | $12.34 | $12.34 | 2,552,182 |
| 2024-08-02 | $13.46 | $13.57 | $13.20 | $13.29 | $13.29 | 1,916,198 |
| 2024-08-01 | $14.17 | $14.25 | $13.68 | $13.83 | $13.83 | 1,373,767 |
| 2024-07-31 | $14.33 | $14.48 | $13.98 | $14.13 | $14.13 | 1,696,907 |
| 2024-07-30 | $14.21 | $14.33 | $14.04 | $14.12 | $14.12 | 843,347 |
| 2024-07-29 | $14.34 | $14.38 | $14.13 | $14.16 | $14.16 | 839,151 |
| 2024-07-26 | $14.21 | $14.32 | $13.97 | $14.29 | $14.29 | 775,650 |
| 2024-07-25 | $13.99 | $14.33 | $13.82 | $13.99 | $13.99 | 1,230,660 |
| 2024-07-24 | $14.19 | $14.41 | $13.83 | $13.83 | $13.83 | 1,358,996 |
| 2024-07-23 | $13.93 | $14.34 | $13.89 | $14.33 | $14.33 | 1,055,530 |
| 2024-07-22 | $14.15 | $14.23 | $13.91 | $14.06 | $14.06 | 1,047,009 |
| 2024-07-19 | $14.10 | $14.10 | $13.79 | $14.01 | $14.01 | 1,039,422 |
| 2024-07-18 | $14.29 | $14.71 | $14.01 | $14.04 | $14.04 | 3,062,991 |
| 2024-07-17 | $14.47 | $14.82 | $14.32 | $14.37 | $14.37 | 1,855,546 |
| 2024-07-16 | $14.22 | $14.60 | $14.11 | $14.55 | $14.55 | 2,183,416 |
| 2024-07-15 | $14.15 | $14.30 | $13.90 | $14.02 | $14.02 | 1,619,162 |
| 2024-07-12 | $13.64 | $14.07 | $13.64 | $13.98 | $13.98 | 1,644,247 |
| 2024-07-11 | $13.74 | $13.95 | $13.57 | $13.64 | $13.64 | 1,847,577 |
| 2024-07-10 | $13.43 | $13.46 | $13.08 | $13.43 | $13.43 | 1,638,478 |
| 2024-07-09 | $13.15 | $13.43 | $13.14 | $13.40 | $13.40 | 2,394,229 |
| 2024-07-08 | $13.24 | $13.28 | $12.98 | $13.11 | $13.11 | 2,612,703 |
| 2024-07-05 | $13.39 | $13.39 | $13.08 | $13.16 | $13.16 | 797,112 |
| 2024-07-03 | $13.27 | $13.52 | $13.21 | $13.37 | $13.37 | 603,451 |
| 2024-07-02 | $13.32 | $13.32 | $13.13 | $13.21 | $13.21 | 1,027,107 |
| 2024-07-01 | $13.69 | $13.76 | $13.13 | $13.26 | $13.26 | 1,747,297 |
| 2024-06-28 | $13.63 | $13.70 | $13.42 | $13.70 | $13.70 | 2,490,562 |
| 2024-06-27 | $13.43 | $13.66 | $13.36 | $13.48 | $13.47 | 1,942,256 |
| 2024-06-26 | $13.24 | $13.44 | $13.16 | $13.32 | $13.31 | 2,721,278 |
| 2024-06-25 | $13.01 | $13.40 | $12.87 | $13.33 | $13.32 | 3,338,670 |
| 2024-06-24 | $12.81 | $13.07 | $12.68 | $12.98 | $12.97 | 2,229,353 |
| 2024-06-21 | $12.33 | $12.77 | $12.30 | $12.73 | $12.72 | 3,451,537 |
| 2024-06-20 | $12.25 | $12.59 | $12.25 | $12.32 | $12.31 | 1,331,278 |
| 2024-06-18 | $12.49 | $12.52 | $12.12 | $12.31 | $12.30 | 2,458,707 |
| 2024-06-17 | $12.74 | $12.88 | $12.38 | $12.50 | $12.49 | 1,498,970 |
| 2024-06-14 | $12.69 | $12.94 | $12.45 | $12.76 | $12.75 | 1,905,138 |
| 2024-06-13 | $13.12 | $13.25 | $12.61 | $12.85 | $12.84 | 1,624,140 |
| 2024-06-12 | $13.51 | $13.68 | $13.09 | $13.09 | $13.08 | 1,310,465 |
| 2024-06-11 | $12.80 | $13.10 | $12.80 | $13.04 | $13.03 | 1,165,313 |
| 2024-06-10 | $12.88 | $13.08 | $12.72 | $12.88 | $12.87 | 2,157,524 |
| 2024-06-07 | $13.12 | $13.22 | $12.89 | $12.95 | $12.95 | 1,644,442 |
| 2024-06-06 | $13.35 | $13.54 | $13.20 | $13.35 | $13.35 | 1,555,026 |
| 2024-06-05 | $13.30 | $13.52 | $13.19 | $13.26 | $13.26 | 1,648,540 |
| 2024-06-04 | $13.31 | $13.45 | $13.12 | $13.26 | $13.26 | 1,514,079 |
| 2024-06-03 | $13.40 | $13.79 | $13.36 | $13.40 | $13.40 | 2,132,564 |
| 2024-05-31 | $13.73 | $13.90 | $13.50 | $13.64 | $13.64 | 3,611,016 |
| 2024-05-30 | $13.47 | $13.79 | $13.43 | $13.70 | $13.70 | 3,279,178 |
| 2024-05-29 | $12.90 | $13.42 | $12.83 | $13.39 | $13.39 | 1,760,443 |
| 2024-05-28 | $13.09 | $13.57 | $13.03 | $13.19 | $13.19 | 1,495,381 |
| 2024-05-24 | $13.18 | $13.32 | $12.92 | $12.96 | $12.96 | 1,649,008 |
| 2024-05-23 | $13.27 | $13.39 | $12.95 | $13.13 | $13.13 | 2,177,494 |
| 2024-05-22 | $13.19 | $13.39 | $13.08 | $13.10 | $13.10 | 1,341,017 |
| 2024-05-21 | $13.44 | $13.51 | $13.13 | $13.20 | $13.20 | 2,875,588 |
| 2024-05-20 | $13.85 | $13.90 | $13.44 | $13.52 | $13.52 | 2,044,366 |
| 2024-05-17 | $14.25 | $14.25 | $13.74 | $13.85 | $13.85 | 3,187,412 |
| 2024-05-16 | $14.32 | $14.51 | $14.14 | $14.18 | $14.18 | 2,372,518 |
| 2024-05-15 | $14.41 | $14.56 | $14.15 | $14.28 | $14.28 | 2,755,675 |
| 2024-05-14 | $14.95 | $15.12 | $14.04 | $14.11 | $14.11 | 4,806,724 |
| 2024-05-13 | $15.22 | $15.23 | $14.58 | $14.65 | $14.65 | 1,883,209 |
| 2024-05-10 | $14.86 | $15.09 | $14.70 | $14.95 | $14.95 | 2,180,877 |
| 2024-05-09 | $14.86 | $15.13 | $14.79 | $14.88 | $14.88 | 1,914,590 |
| 2024-05-08 | $14.69 | $14.85 | $14.55 | $14.77 | $14.77 | 2,643,904 |
| 2024-05-07 | $14.86 | $15.14 | $14.65 | $14.80 | $14.80 | 3,456,001 |
| 2024-05-06 | $14.75 | $14.86 | $14.36 | $14.85 | $14.85 | 2,073,376 |
| 2024-05-03 | $14.98 | $15.06 | $14.49 | $14.70 | $14.70 | 2,878,539 |
| 2024-05-02 | $14.30 | $14.65 | $13.87 | $14.54 | $14.54 | 3,592,166 |
| 2024-05-01 | $15.20 | $15.50 | $13.79 | $14.11 | $14.11 | 11,530,301 |
| 2024-04-30 | $16.95 | $16.95 | $16.40 | $16.44 | $16.44 | 2,608,115 |
| 2024-04-29 | $16.91 | $17.32 | $16.91 | $17.06 | $17.06 | 2,239,598 |
| 2024-04-26 | $17.17 | $17.36 | $16.77 | $16.78 | $16.78 | 1,801,003 |
| 2024-04-25 | $16.89 | $17.11 | $16.66 | $17.05 | $17.05 | 11,499,753 |
| 2024-04-24 | $17.36 | $17.49 | $17.08 | $17.16 | $17.16 | 1,522,215 |
| 2024-04-23 | $17.20 | $17.72 | $17.07 | $17.43 | $17.43 | 1,464,323 |
| 2024-04-22 | $16.95 | $17.41 | $16.78 | $17.14 | $17.14 | 1,424,141 |
| 2024-04-19 | $17.28 | $17.58 | $17.12 | $17.30 | $17.30 | 1,237,930 |
| 2024-04-18 | $17.59 | $17.83 | $17.29 | $17.29 | $17.29 | 2,234,070 |
| 2024-04-17 | $17.98 | $18.00 | $17.43 | $17.53 | $17.53 | 1,093,987 |
| 2024-04-16 | $18.13 | $18.14 | $17.60 | $17.70 | $17.70 | 1,458,922 |
| 2024-04-15 | $18.70 | $18.82 | $18.00 | $18.18 | $18.18 | 1,845,568 |
| 2024-04-12 | $18.43 | $18.59 | $18.16 | $18.51 | $18.51 | 1,919,604 |
| 2024-04-11 | $18.30 | $18.65 | $18.23 | $18.64 | $18.64 | 1,826,050 |
| 2024-04-10 | $18.21 | $18.39 | $17.95 | $18.16 | $18.16 | 1,615,368 |
| 2024-04-09 | $18.52 | $19.00 | $18.47 | $18.93 | $18.93 | 929,990 |
| 2024-04-08 | $18.57 | $18.64 | $18.25 | $18.46 | $18.46 | 712,151 |
| 2024-04-05 | $18.20 | $18.55 | $18.04 | $18.42 | $18.42 | 1,041,424 |
| 2024-04-04 | $18.92 | $19.06 | $18.31 | $18.32 | $18.32 | 1,353,210 |
| 2024-04-03 | $18.68 | $18.80 | $18.26 | $18.63 | $18.63 | 1,315,838 |
| 2024-04-02 | $19.04 | $19.12 | $18.58 | $18.90 | $18.90 | 2,013,852 |
| 2024-04-01 | $19.26 | $19.49 | $18.87 | $19.36 | $19.36 | 1,751,635 |
| 2024-03-28 | $19.30 | $19.48 | $19.10 | $19.27 | $19.27 | 1,516,580 |
| 2024-03-27 | $19.08 | $19.32 | $18.86 | $19.26 | $19.26 | 2,217,050 |
| 2024-03-26 | $18.78 | $19.03 | $18.62 | $18.90 | $18.89 | 1,365,769 |
| 2024-03-25 | $18.66 | $18.81 | $18.50 | $18.60 | $18.59 | 1,037,294 |
| 2024-03-22 | $19.25 | $19.41 | $18.43 | $18.55 | $18.54 | 1,681,465 |
| 2024-03-21 | $18.70 | $19.39 | $18.44 | $19.38 | $19.37 | 4,502,573 |
| 2024-03-20 | $18.34 | $18.62 | $18.05 | $18.22 | $18.21 | 6,810,359 |
| 2024-03-19 | $18.44 | $18.63 | $18.32 | $18.54 | $18.53 | 1,572,592 |
| 2024-03-18 | $18.50 | $18.75 | $18.21 | $18.54 | $18.53 | 1,819,488 |
| 2024-03-15 | $18.44 | $18.77 | $18.36 | $18.48 | $18.47 | 4,362,427 |
| 2024-03-14 | $18.47 | $18.72 | $18.35 | $18.53 | $18.52 | 2,136,520 |
| 2024-03-13 | $18.32 | $18.62 | $18.31 | $18.45 | $18.44 | 1,356,141 |
| 2024-03-12 | $18.33 | $18.63 | $18.20 | $18.35 | $18.34 | 1,575,100 |
| 2024-03-11 | $18.34 | $18.64 | $18.20 | $18.25 | $18.24 | 1,117,367 |
| 2024-03-08 | $18.21 | $18.99 | $18.10 | $18.39 | $18.38 | 1,726,515 |
| 2024-03-07 | $18.33 | $18.41 | $17.95 | $18.04 | $18.03 | 1,628,506 |
| 2024-03-06 | $18.60 | $18.68 | $18.08 | $18.15 | $18.14 | 1,950,784 |
| 2024-03-05 | $18.19 | $18.54 | $18.01 | $18.32 | $18.31 | 1,643,024 |
| 2024-03-04 | $18.55 | $18.74 | $18.17 | $18.35 | $18.34 | 1,213,804 |
| 2024-03-01 | $18.41 | $18.86 | $18.27 | $18.55 | $18.54 | 2,350,119 |
| 2024-02-29 | $18.48 | $18.74 | $18.26 | $18.37 | $18.36 | 1,616,235 |
| 2024-02-28 | $17.79 | $18.16 | $17.55 | $18.12 | $18.11 | 1,918,726 |
| 2024-02-27 | $18.32 | $18.53 | $17.95 | $17.95 | $17.94 | 1,971,179 |
| 2024-02-26 | $19.00 | $19.08 | $18.04 | $18.05 | $18.04 | 3,025,966 |
| 2024-02-23 | $18.96 | $19.28 | $18.91 | $19.05 | $19.05 | 1,757,963 |
| 2024-02-22 | $18.52 | $19.24 | $18.31 | $18.79 | $18.79 | 3,792,495 |
| 2024-02-21 | $18.15 | $18.70 | $17.98 | $18.27 | $18.27 | 3,394,439 |
| 2024-02-20 | $19.97 | $20.38 | $18.20 | $18.49 | $18.49 | 5,388,011 |
| 2024-02-16 | $20.08 | $20.50 | $19.94 | $20.12 | $20.12 | 2,649,636 |
| 2024-02-15 | $19.97 | $20.79 | $19.96 | $20.55 | $20.55 | 2,074,585 |
| 2024-02-14 | $19.55 | $19.88 | $19.31 | $19.69 | $19.69 | 2,086,194 |
| 2024-02-13 | $19.78 | $20.02 | $18.87 | $19.05 | $19.05 | 4,105,933 |
| 2024-02-12 | $20.30 | $20.99 | $20.22 | $20.71 | $20.71 | 2,633,966 |
| 2024-02-09 | $20.15 | $20.31 | $19.95 | $20.17 | $20.17 | 1,240,498 |
| 2024-02-08 | $19.23 | $20.10 | $19.12 | $19.89 | $19.89 | 1,520,695 |
| 2024-02-07 | $19.42 | $19.42 | $18.94 | $19.19 | $19.19 | 1,059,605 |
| 2024-02-06 | $19.32 | $19.49 | $19.10 | $19.29 | $19.29 | 1,355,037 |
| 2024-02-05 | $19.56 | $19.58 | $19.24 | $19.33 | $19.33 | 926,557 |
| 2024-02-02 | $19.37 | $20.10 | $19.19 | $19.96 | $19.96 | 1,478,653 |
| 2024-02-01 | $19.78 | $19.96 | $19.17 | $19.74 | $19.74 | 1,446,885 |
| 2024-01-31 | $20.09 | $20.31 | $19.45 | $19.64 | $19.64 | 1,786,377 |
| 2024-01-30 | $20.11 | $20.26 | $19.99 | $20.14 | $20.14 | 1,341,456 |
| 2024-01-29 | $20.33 | $20.39 | $19.96 | $20.27 | $20.27 | 1,029,612 |
| 2024-01-26 | $20.09 | $20.57 | $20.06 | $20.40 | $20.40 | 1,611,086 |
| 2024-01-25 | $20.00 | $20.22 | $19.83 | $20.00 | $20.00 | 2,512,281 |
| 2024-01-24 | $20.18 | $20.19 | $19.52 | $19.68 | $19.68 | 1,778,303 |
| 2024-01-23 | $19.74 | $20.16 | $19.48 | $19.95 | $19.95 | 3,600,629 |
| 2024-01-22 | $18.53 | $19.48 | $18.35 | $19.46 | $19.46 | 2,553,991 |
| 2024-01-19 | $18.05 | $18.32 | $17.93 | $18.31 | $18.31 | 1,881,497 |
| 2024-01-18 | $17.86 | $18.03 | $17.54 | $17.92 | $17.92 | 1,291,798 |
| 2024-01-17 | $17.53 | $17.77 | $17.38 | $17.69 | $17.69 | 1,742,349 |
| 2024-01-16 | $17.90 | $18.12 | $17.76 | $17.88 | $17.88 | 1,089,221 |
| 2024-01-12 | $18.18 | $18.31 | $17.83 | $18.17 | $18.17 | 2,396,489 |
| 2024-01-11 | $17.98 | $18.13 | $17.58 | $17.81 | $17.81 | 1,616,889 |
| 2024-01-10 | $18.06 | $18.26 | $17.58 | $18.09 | $18.09 | 2,572,859 |
| 2024-01-09 | $17.57 | $18.13 | $17.40 | $18.13 | $18.13 | 4,460,707 |
| 2024-01-08 | $17.00 | $17.95 | $16.90 | $17.88 | $17.88 | 2,653,311 |
| 2024-01-05 | $17.34 | $17.79 | $17.04 | $17.09 | $17.09 | 1,337,132 |
| 2024-01-04 | $17.72 | $17.74 | $17.18 | $17.49 | $17.49 | 1,535,317 |
| 2024-01-03 | $17.81 | $17.87 | $17.33 | $17.80 | $17.80 | 1,383,365 |
| 2024-01-02 | $17.28 | $18.03 | $17.15 | $17.85 | $17.85 | 2,436,726 |
| 2023-12-29 | $17.68 | $17.82 | $17.49 | $17.54 | $17.54 | 1,171,984 |
| 2023-12-28 | $17.25 | $17.88 | $17.25 | $17.84 | $17.84 | 1,449,065 |
| 2023-12-27 | $17.15 | $17.43 | $17.14 | $17.33 | $17.32 | 1,132,339 |
| 2023-12-26 | $17.15 | $17.35 | $16.98 | $17.21 | $17.20 | 1,235,593 |
| 2023-12-22 | $17.02 | $17.50 | $16.97 | $17.01 | $17.01 | 1,457,934 |
| 2023-12-21 | $17.08 | $17.08 | $16.66 | $16.92 | $16.92 | 1,935,678 |
| 2023-12-20 | $17.08 | $17.68 | $16.74 | $16.75 | $16.75 | 1,899,125 |
| 2023-12-19 | $16.97 | $17.35 | $16.79 | $17.29 | $17.29 | 2,625,464 |
| 2023-12-18 | $17.00 | $17.23 | $16.64 | $16.69 | $16.69 | 2,080,738 |
| 2023-12-15 | $17.62 | $17.74 | $16.75 | $17.05 | $17.05 | 4,772,373 |
| 2023-12-14 | $17.96 | $18.42 | $17.30 | $17.62 | $17.62 | 4,018,509 |
| 2023-12-13 | $17.00 | $17.58 | $16.54 | $17.37 | $17.37 | 2,158,232 |
| 2023-12-12 | $16.85 | $17.15 | $16.59 | $17.03 | $17.03 | 1,616,923 |
| 2023-12-11 | $16.46 | $16.88 | $16.46 | $16.87 | $16.87 | 1,437,954 |
| 2023-12-08 | $16.49 | $16.64 | $16.12 | $16.50 | $16.50 | 894,374 |
| 2023-12-07 | $16.53 | $16.77 | $16.44 | $16.55 | $16.55 | 912,416 |
| 2023-12-06 | $16.97 | $17.30 | $16.35 | $16.51 | $16.51 | 1,197,533 |
| 2023-12-05 | $16.72 | $16.86 | $16.39 | $16.43 | $16.43 | 1,534,201 |
| 2023-12-04 | $17.31 | $17.67 | $16.81 | $16.87 | $16.87 | 1,215,906 |
| 2023-12-01 | $17.25 | $17.71 | $17.11 | $17.51 | $17.51 | 2,053,581 |
| 2023-11-30 | $17.51 | $17.66 | $17.18 | $17.26 | $17.26 | 1,775,500 |
| 2023-11-29 | $16.87 | $17.55 | $16.87 | $17.48 | $17.48 | 1,952,833 |
| 2023-11-28 | $16.65 | $16.79 | $16.46 | $16.60 | $16.60 | 1,320,289 |
| 2023-11-27 | $16.38 | $16.86 | $16.17 | $16.72 | $16.72 | 1,009,390 |
| 2023-11-24 | $16.36 | $16.56 | $16.28 | $16.42 | $16.42 | 337,608 |
| 2023-11-22 | $16.51 | $16.79 | $16.38 | $16.46 | $16.46 | 746,589 |
| 2023-11-21 | $16.39 | $16.39 | $16.03 | $16.22 | $16.22 | 1,119,774 |
| 2023-11-20 | $16.64 | $16.80 | $16.50 | $16.55 | $16.55 | 1,037,841 |
| 2023-11-17 | $16.42 | $16.75 | $16.35 | $16.70 | $16.70 | 1,038,933 |
| 2023-11-16 | $16.85 | $16.93 | $16.19 | $16.37 | $16.37 | 1,004,435 |
| 2023-11-15 | $16.77 | $17.29 | $16.68 | $16.91 | $16.91 | 1,196,228 |
| 2023-11-14 | $16.28 | $17.02 | $16.28 | $16.86 | $16.86 | 1,923,646 |
| 2023-11-13 | $15.39 | $15.49 | $15.10 | $15.35 | $15.35 | 1,677,552 |
| 2023-11-10 | $15.35 | $15.66 | $15.16 | $15.58 | $15.58 | 1,053,353 |
| 2023-11-09 | $15.77 | $15.87 | $15.26 | $15.31 | $15.31 | 1,265,906 |
| 2023-11-08 | $15.72 | $15.85 | $15.46 | $15.49 | $15.49 | 1,302,263 |
| 2023-11-07 | $15.83 | $16.07 | $15.38 | $15.65 | $15.65 | 1,639,417 |
| 2023-11-06 | $16.01 | $16.06 | $15.60 | $15.99 | $15.99 | 2,325,565 |
| 2023-11-03 | $16.68 | $17.00 | $16.17 | $16.20 | $16.20 | 2,871,095 |
| 2023-11-02 | $15.18 | $16.36 | $15.07 | $16.22 | $16.22 | 3,380,846 |
| 2023-11-01 | $16.06 | $16.21 | $14.08 | $14.60 | $14.60 | 4,490,025 |
| 2023-10-31 | $16.16 | $16.40 | $15.69 | $15.85 | $15.85 | 2,067,312 |
| 2023-10-30 | $15.62 | $16.04 | $15.62 | $15.92 | $15.92 | 2,633,241 |
| 2023-10-27 | $15.89 | $15.93 | $15.21 | $15.27 | $15.27 | 1,591,088 |
| 2023-10-26 | $15.36 | $15.82 | $15.12 | $15.72 | $15.72 | 1,566,671 |
| 2023-10-25 | $15.31 | $15.56 | $15.11 | $15.36 | $15.36 | 1,783,501 |
| 2023-10-24 | $15.43 | $15.78 | $15.37 | $15.62 | $15.62 | 1,114,588 |
| 2023-10-23 | $15.39 | $15.48 | $15.02 | $15.09 | $15.09 | 2,047,569 |
| 2023-10-20 | $15.63 | $16.01 | $15.50 | $15.59 | $15.59 | 1,262,611 |
| 2023-10-19 | $16.22 | $16.37 | $15.64 | $15.64 | $15.64 | 987,285 |
| 2023-10-18 | $16.73 | $16.79 | $16.27 | $16.33 | $16.33 | 1,281,218 |
| 2023-10-17 | $16.70 | $17.18 | $16.55 | $16.95 | $16.95 | 1,262,295 |
| 2023-10-16 | $16.97 | $17.31 | $16.80 | $17.00 | $17.00 | 1,458,892 |
| 2023-10-13 | $17.00 | $17.05 | $16.43 | $16.68 | $16.68 | 1,297,368 |
| 2023-10-12 | $17.32 | $17.37 | $16.87 | $16.97 | $16.97 | 1,504,551 |
| 2023-10-11 | $16.80 | $17.41 | $16.74 | $17.37 | $17.37 | 1,974,547 |
| 2023-10-10 | $16.31 | $16.95 | $16.17 | $16.75 | $16.75 | 1,585,426 |
| 2023-10-09 | $15.68 | $16.34 | $15.62 | $16.21 | $16.21 | 1,728,126 |
| 2023-10-06 | $15.85 | $16.19 | $15.59 | $15.95 | $15.95 | 1,045,166 |
| 2023-10-05 | $15.81 | $16.17 | $15.71 | $16.04 | $16.04 | 1,773,288 |
| 2023-10-04 | $16.19 | $16.28 | $15.53 | $15.92 | $15.92 | 2,284,877 |
| 2023-10-03 | $16.73 | $16.90 | $15.97 | $16.14 | $16.14 | 1,370,864 |
| 2023-10-02 | $17.36 | $17.41 | $16.71 | $16.85 | $16.85 | 1,952,538 |
| 2023-09-29 | $17.35 | $17.95 | $17.35 | $17.58 | $17.58 | 1,916,209 |
| 2023-09-28 | $17.19 | $17.52 | $16.74 | $17.32 | $17.32 | 3,492,066 |
| 2023-09-27 | $16.65 | $17.00 | $16.47 | $16.53 | $16.52 | 2,183,904 |
| 2023-09-26 | $16.83 | $17.10 | $16.25 | $16.31 | $16.30 | 1,186,386 |
| 2023-09-25 | $16.18 | $17.13 | $16.10 | $17.04 | $17.03 | 1,322,645 |
| 2023-09-22 | $16.52 | $16.74 | $16.33 | $16.41 | $16.40 | 991,963 |
| 2023-09-21 | $17.03 | $17.14 | $16.22 | $16.40 | $16.39 | 1,899,614 |
| 2023-09-20 | $17.68 | $17.81 | $17.11 | $17.39 | $17.38 | 2,346,619 |
| 2023-09-19 | $17.94 | $18.11 | $17.67 | $17.82 | $17.81 | 1,465,552 |
| 2023-09-18 | $17.86 | $18.10 | $17.60 | $18.00 | $17.99 | 911,560 |
| 2023-09-15 | $18.14 | $18.33 | $17.83 | $17.94 | $17.93 | 2,360,751 |
| 2023-09-14 | $17.75 | $18.44 | $17.65 | $18.26 | $18.25 | 1,841,355 |
| 2023-09-13 | $17.77 | $17.90 | $17.22 | $17.50 | $17.49 | 1,641,219 |
| 2023-09-12 | $17.46 | $17.89 | $17.32 | $17.78 | $17.77 | 1,611,616 |
| 2023-09-11 | $17.33 | $17.66 | $16.88 | $17.37 | $17.36 | 2,001,562 |
| 2023-09-08 | $17.03 | $17.31 | $16.96 | $17.14 | $17.13 | 1,004,069 |
| 2023-09-07 | $16.77 | $17.06 | $16.64 | $17.04 | $17.03 | 1,377,767 |
| 2023-09-06 | $17.04 | $17.13 | $16.51 | $16.87 | $16.86 | 878,358 |
| 2023-09-05 | $17.11 | $17.33 | $17.01 | $17.17 | $17.16 | 925,827 |
| 2023-09-01 | $17.46 | $17.65 | $17.19 | $17.28 | $17.27 | 957,498 |
| 2023-08-31 | $17.42 | $17.80 | $17.37 | $17.42 | $17.41 | 1,581,244 |
| 2023-08-30 | $17.30 | $17.44 | $17.15 | $17.30 | $17.29 | 1,021,710 |
| 2023-08-29 | $16.86 | $17.40 | $16.68 | $17.29 | $17.28 | 1,474,621 |
| 2023-08-28 | $16.38 | $16.81 | $16.33 | $16.73 | $16.72 | 935,213 |
| 2023-08-25 | $16.30 | $16.50 | $16.01 | $16.25 | $16.24 | 864,932 |
| 2023-08-24 | $16.07 | $17.13 | $16.04 | $16.27 | $16.26 | 2,276,083 |
| 2023-08-23 | $15.60 | $16.27 | $15.42 | $16.07 | $16.06 | 1,151,734 |
| 2023-08-22 | $15.53 | $15.84 | $15.36 | $15.59 | $15.58 | 1,277,953 |
| 2023-08-21 | $15.43 | $15.60 | $15.08 | $15.43 | $15.42 | 1,315,476 |
| 2023-08-18 | $15.77 | $15.94 | $15.29 | $15.40 | $15.40 | 2,958,848 |
| 2023-08-17 | $16.19 | $16.34 | $15.99 | $16.00 | $16.00 | 3,213,981 |
| 2023-08-16 | $16.92 | $17.06 | $16.15 | $16.18 | $16.18 | 1,415,540 |
| 2023-08-15 | $17.07 | $17.18 | $16.74 | $16.98 | $16.98 | 937,808 |
| 2023-08-14 | $17.27 | $17.61 | $17.22 | $17.32 | $17.32 | 1,279,078 |
| 2023-08-11 | $16.70 | $17.31 | $16.61 | $17.16 | $17.16 | 2,659,074 |
| 2023-08-10 | $17.12 | $17.58 | $16.91 | $16.94 | $16.94 | 2,289,064 |
| 2023-08-09 | $17.06 | $17.07 | $16.72 | $16.92 | $16.92 | 2,219,699 |
| 2023-08-08 | $16.41 | $17.14 | $16.20 | $17.11 | $17.11 | 1,241,326 |
| 2023-08-07 | $16.44 | $16.74 | $15.85 | $16.68 | $16.68 | 1,947,285 |
| 2023-08-04 | $15.76 | $16.69 | $15.67 | $16.05 | $16.05 | 2,471,618 |
| 2023-08-03 | $15.85 | $15.96 | $15.47 | $15.86 | $15.86 | 1,752,688 |
| 2023-08-02 | $15.54 | $15.94 | $15.48 | $15.92 | $15.92 | 1,110,152 |
| 2023-08-01 | $15.91 | $16.03 | $15.64 | $15.91 | $15.91 | 964,556 |
| 2023-07-31 | $15.41 | $16.10 | $15.41 | $16.02 | $16.02 | 1,219,382 |
| 2023-07-28 | $14.85 | $15.58 | $14.79 | $15.41 | $15.41 | 1,951,528 |
| 2023-07-27 | $16.33 | $16.34 | $14.48 | $14.59 | $14.59 | 2,432,996 |
| 2023-07-26 | $16.15 | $16.44 | $15.98 | $16.17 | $16.17 | 1,271,017 |
| 2023-07-25 | $16.23 | $16.56 | $16.11 | $16.11 | $16.11 | 786,133 |
| 2023-07-24 | $16.38 | $16.68 | $16.25 | $16.38 | $16.38 | 603,398 |
| 2023-07-21 | $16.70 | $16.74 | $16.20 | $16.31 | $16.31 | 1,000,636 |
| 2023-07-20 | $16.77 | $16.82 | $16.41 | $16.53 | $16.53 | 1,916,838 |
| 2023-07-19 | $17.26 | $17.38 | $16.63 | $16.94 | $16.94 | 5,983,208 |
| 2023-07-18 | $16.60 | $17.08 | $16.58 | $16.99 | $16.99 | 1,627,361 |
| 2023-07-17 | $15.93 | $16.63 | $15.79 | $16.58 | $16.58 | 1,920,092 |
| 2023-07-14 | $15.81 | $16.05 | $15.73 | $15.93 | $15.93 | 1,653,582 |
| 2023-07-13 | $15.92 | $15.96 | $15.68 | $15.80 | $15.80 | 758,394 |
| 2023-07-12 | $16.19 | $16.35 | $15.89 | $15.89 | $15.89 | 918,529 |
| 2023-07-11 | $15.70 | $15.74 | $15.39 | $15.73 | $15.73 | 956,615 |
| 2023-07-10 | $15.20 | $15.65 | $15.09 | $15.48 | $15.48 | 1,358,976 |
| 2023-07-07 | $14.60 | $15.48 | $14.59 | $15.34 | $15.34 | 1,772,276 |
| 2023-07-06 | $14.49 | $14.64 | $14.10 | $14.60 | $14.60 | 1,045,762 |
| 2023-07-05 | $14.65 | $14.90 | $14.49 | $14.80 | $14.80 | 995,030 |
| 2023-07-03 | $14.69 | $14.94 | $14.60 | $14.76 | $14.76 | 676,263 |
| 2023-06-30 | $14.52 | $14.77 | $14.43 | $14.71 | $14.71 | 2,348,605 |
| 2023-06-29 | $13.79 | $14.44 | $13.79 | $14.38 | $14.38 | 2,248,076 |
| 2023-06-28 | $13.07 | $13.86 | $12.97 | $13.85 | $13.84 | 2,156,573 |
| 2023-06-27 | $12.95 | $13.20 | $12.69 | $13.06 | $13.05 | 1,152,158 |
| 2023-06-26 | $12.33 | $12.99 | $12.33 | $12.81 | $12.80 | 1,749,463 |
| 2023-06-23 | $12.79 | $12.90 | $12.33 | $12.45 | $12.45 | 6,089,116 |
| 2023-06-22 | $13.26 | $13.26 | $12.81 | $13.09 | $13.09 | 1,535,945 |
| 2023-06-21 | $13.63 | $13.63 | $13.14 | $13.28 | $13.28 | 1,282,023 |
| 2023-06-20 | $13.55 | $13.96 | $13.47 | $13.69 | $13.69 | 1,829,781 |
| 2023-06-16 | $14.54 | $14.61 | $13.79 | $13.86 | $13.86 | 2,710,856 |
| 2023-06-15 | $13.79 | $14.40 | $13.63 | $14.38 | $14.38 | 1,123,560 |
| 2023-06-14 | $14.50 | $14.65 | $13.72 | $13.88 | $13.88 | 1,703,364 |
| 2023-06-13 | $14.31 | $14.55 | $14.26 | $14.41 | $14.41 | 1,938,056 |
| 2023-06-12 | $14.40 | $14.51 | $14.12 | $14.31 | $14.31 | 2,003,866 |
| 2023-06-09 | $14.55 | $14.58 | $14.22 | $14.44 | $14.44 | 1,745,603 |
| 2023-06-08 | $14.32 | $14.50 | $13.97 | $14.45 | $14.45 | 1,665,103 |
| 2023-06-07 | $14.17 | $14.54 | $14.16 | $14.27 | $14.27 | 1,619,405 |
| 2023-06-06 | $14.10 | $14.16 | $13.59 | $13.93 | $13.93 | 2,393,127 |
| 2023-06-05 | $13.64 | $14.30 | $13.51 | $14.14 | $14.14 | 4,098,300 |
| 2023-06-02 | $12.89 | $13.04 | $12.80 | $12.84 | $12.84 | 1,558,031 |
| 2023-06-01 | $12.62 | $12.80 | $12.52 | $12.61 | $12.61 | 2,415,518 |
| 2023-05-31 | $12.30 | $12.56 | $12.24 | $12.46 | $12.46 | 4,421,525 |
| 2023-05-30 | $12.71 | $13.18 | $12.21 | $12.42 | $12.42 | 4,085,683 |
| 2023-05-26 | $11.42 | $12.43 | $11.41 | $12.35 | $12.35 | 2,126,588 |
| 2023-05-25 | $11.22 | $11.46 | $11.20 | $11.38 | $11.38 | 1,365,893 |
| 2023-05-24 | $11.26 | $11.32 | $10.98 | $11.10 | $11.10 | 1,696,984 |
| 2023-05-23 | $11.30 | $11.96 | $11.30 | $11.41 | $11.41 | 1,692,281 |
| 2023-05-22 | $11.14 | $11.36 | $10.86 | $11.29 | $11.29 | 1,283,818 |
| 2023-05-19 | $11.13 | $11.16 | $10.93 | $11.03 | $11.03 | 1,624,643 |
| 2023-05-18 | $10.74 | $10.99 | $10.66 | $10.94 | $10.94 | 843,294 |
| 2023-05-17 | $10.56 | $10.92 | $10.39 | $10.87 | $10.87 | 971,581 |
| 2023-05-16 | $10.71 | $10.81 | $10.47 | $10.48 | $10.48 | 864,227 |
| 2023-05-15 | $10.99 | $11.15 | $10.86 | $10.88 | $10.88 | 1,064,629 |
| 2023-05-12 | $11.03 | $11.03 | $10.58 | $10.93 | $10.93 | 775,814 |
| 2023-05-11 | $10.98 | $11.09 | $10.78 | $10.97 | $10.97 | 637,891 |
| 2023-05-10 | $11.30 | $11.30 | $10.97 | $11.17 | $11.17 | 675,931 |
| 2023-05-09 | $11.03 | $11.10 | $10.76 | $10.98 | $10.98 | 687,486 |
| 2023-05-08 | $11.06 | $11.26 | $10.81 | $11.23 | $11.23 | 1,220,667 |
| 2023-05-05 | $10.92 | $11.11 | $10.75 | $11.02 | $11.02 | 1,386,396 |
| 2023-05-04 | $10.60 | $10.92 | $10.31 | $10.68 | $10.68 | 1,846,845 |
| 2023-05-03 | $10.50 | $11.29 | $10.20 | $10.76 | $10.76 | 2,789,310 |
| 2023-05-02 | $11.91 | $12.06 | $11.52 | $11.70 | $11.70 | 2,026,688 |
| 2023-05-01 | $12.43 | $12.44 | $12.06 | $12.10 | $12.10 | 1,474,769 |
| 2023-04-28 | $12.33 | $12.67 | $12.22 | $12.43 | $12.43 | 1,885,295 |
| 2023-04-27 | $11.91 | $12.48 | $11.85 | $12.39 | $12.39 | 2,045,522 |
| 2023-04-26 | $11.70 | $12.08 | $11.68 | $11.72 | $11.72 | 1,588,012 |
| 2023-04-25 | $11.85 | $11.89 | $11.64 | $11.71 | $11.71 | 1,505,820 |
| 2023-04-24 | $12.06 | $12.15 | $11.85 | $11.93 | $11.93 | 1,439,183 |
| 2023-04-21 | $11.90 | $12.15 | $11.63 | $12.13 | $12.13 | 1,300,947 |
| 2023-04-20 | $11.67 | $11.85 | $11.61 | $11.83 | $11.83 | 963,546 |
| 2023-04-19 | $11.70 | $12.02 | $11.70 | $11.90 | $11.90 | 878,606 |
| 2023-04-18 | $12.21 | $12.21 | $11.76 | $11.92 | $11.92 | 1,445,486 |
| 2023-04-17 | $11.66 | $12.20 | $11.66 | $12.20 | $12.20 | 1,444,210 |
| 2023-04-14 | $11.96 | $11.99 | $11.33 | $11.71 | $11.71 | 2,911,558 |
| 2023-04-13 | $11.25 | $11.90 | $11.20 | $11.90 | $11.90 | 1,543,516 |
| 2023-04-12 | $11.77 | $11.77 | $11.08 | $11.21 | $11.21 | 2,083,864 |
| 2023-04-11 | $11.50 | $11.63 | $11.36 | $11.50 | $11.50 | 1,131,075 |
| 2023-04-10 | $11.18 | $11.47 | $11.11 | $11.46 | $11.46 | 1,948,561 |
| 2023-04-06 | $11.41 | $11.58 | $11.34 | $11.39 | $11.39 | 1,635,758 |
| 2023-04-05 | $11.25 | $11.55 | $11.03 | $11.36 | $11.36 | 5,637,692 |
| 2023-04-04 | $11.80 | $11.82 | $11.37 | $11.41 | $11.41 | 2,811,137 |
| 2023-04-03 | $12.05 | $12.14 | $11.58 | $11.75 | $11.75 | 1,433,421 |
| 2023-03-31 | $11.91 | $12.09 | $11.85 | $11.99 | $11.99 | 1,442,068 |
| 2023-03-30 | $11.65 | $11.95 | $11.58 | $11.81 | $11.81 | 961,834 |
| 2023-03-29 | $11.26 | $11.53 | $11.16 | $11.50 | $11.49 | 1,156,449 |
| 2023-03-28 | $11.33 | $11.41 | $10.61 | $10.98 | $10.97 | 2,647,701 |
| 2023-03-27 | $10.98 | $11.48 | $10.83 | $11.43 | $11.42 | 2,066,599 |
| 2023-03-24 | $10.12 | $10.86 | $9.99 | $10.83 | $10.83 | 1,557,131 |
| 2023-03-23 | $10.60 | $10.97 | $10.13 | $10.33 | $10.33 | 1,937,807 |
| 2023-03-22 | $11.49 | $11.49 | $10.49 | $10.49 | $10.49 | 2,172,401 |
| 2023-03-21 | $11.22 | $11.65 | $11.21 | $11.50 | $11.50 | 1,849,892 |
| 2023-03-20 | $11.15 | $11.36 | $10.82 | $10.97 | $10.97 | 1,618,754 |
| 2023-03-17 | $11.67 | $11.69 | $10.94 | $11.10 | $11.10 | 2,234,022 |
| 2023-03-16 | $11.40 | $11.79 | $11.28 | $11.78 | $11.78 | 1,574,448 |
| 2023-03-15 | $11.24 | $11.66 | $11.14 | $11.63 | $11.63 | 1,713,711 |
| 2023-03-14 | $11.64 | $11.90 | $11.42 | $11.71 | $11.71 | 1,350,398 |
| 2023-03-13 | $11.33 | $11.55 | $11.02 | $11.29 | $11.29 | 1,904,315 |
| 2023-03-10 | $12.01 | $12.48 | $11.43 | $11.51 | $11.51 | 2,053,759 |
| 2023-03-09 | $12.90 | $12.91 | $12.07 | $12.09 | $12.09 | 1,561,631 |
| 2023-03-08 | $12.14 | $12.88 | $12.14 | $12.87 | $12.87 | 3,053,114 |
| 2023-03-07 | $12.21 | $12.50 | $11.94 | $12.10 | $12.10 | 1,999,274 |
| 2023-03-06 | $12.35 | $12.52 | $11.99 | $12.14 | $12.14 | 862,563 |
| 2023-03-03 | $12.57 | $12.57 | $12.33 | $12.34 | $12.34 | 1,411,627 |
| 2023-03-02 | $12.19 | $12.48 | $11.89 | $12.42 | $12.42 | 1,175,878 |
| 2023-03-01 | $12.30 | $12.51 | $12.06 | $12.49 | $12.49 | 1,903,616 |
| 2023-02-28 | $12.35 | $12.49 | $12.25 | $12.27 | $12.27 | 1,797,191 |
| 2023-02-27 | $12.30 | $12.42 | $11.89 | $12.37 | $12.37 | 1,935,600 |
| 2023-02-24 | $13.63 | $13.72 | $11.96 | $12.21 | $12.21 | 3,746,430 |
| 2023-02-23 | $13.70 | $13.82 | $13.42 | $13.75 | $13.75 | 1,658,740 |
| 2023-02-22 | $13.53 | $13.83 | $13.48 | $13.70 | $13.70 | 1,557,730 |
| 2023-02-21 | $14.13 | $14.13 | $13.43 | $13.59 | $13.59 | 1,500,885 |
| 2023-02-17 | $14.82 | $14.86 | $14.31 | $14.40 | $14.40 | 1,076,014 |
| 2023-02-16 | $14.74 | $15.21 | $14.48 | $14.90 | $14.90 | 856,928 |
| 2023-02-15 | $14.90 | $15.09 | $14.44 | $15.08 | $15.08 | 1,274,120 |
| 2023-02-14 | $14.05 | $14.46 | $13.79 | $14.25 | $14.25 | 937,393 |
| 2023-02-13 | $13.96 | $14.41 | $13.86 | $14.24 | $14.24 | 1,173,126 |
| 2023-02-10 | $13.93 | $14.01 | $13.69 | $13.93 | $13.93 | 972,472 |
| 2023-02-09 | $14.52 | $14.64 | $14.00 | $14.14 | $14.14 | 992,236 |
| 2023-02-08 | $14.75 | $14.84 | $14.34 | $14.39 | $14.39 | 907,601 |
| 2023-02-07 | $14.80 | $15.06 | $14.47 | $14.96 | $14.96 | 921,244 |
| 2023-02-06 | $15.01 | $15.06 | $14.31 | $14.86 | $14.86 | 1,304,044 |
| 2023-02-03 | $14.94 | $15.28 | $14.82 | $15.23 | $15.23 | 1,710,557 |
| 2023-02-02 | $15.51 | $16.45 | $15.27 | $15.40 | $15.40 | 2,788,772 |
| 2023-02-01 | $14.73 | $15.37 | $14.44 | $15.19 | $15.19 | 1,967,225 |
| 2023-01-31 | $13.88 | $15.10 | $13.88 | $14.80 | $14.80 | 3,407,392 |
| 2023-01-30 | $13.31 | $14.11 | $13.28 | $13.85 | $13.85 | 1,596,439 |
| 2023-01-27 | $13.34 | $13.67 | $13.32 | $13.50 | $13.50 | 1,020,612 |
| 2023-01-26 | $13.24 | $13.39 | $13.05 | $13.38 | $13.38 | 1,203,352 |
| 2023-01-25 | $12.62 | $13.04 | $12.50 | $12.99 | $12.99 | 1,993,480 |
| 2023-01-24 | $12.17 | $12.93 | $12.03 | $12.81 | $12.81 | 3,835,892 |
| 2023-01-23 | $11.89 | $12.19 | $11.79 | $12.17 | $12.17 | 730,910 |
| 2023-01-20 | $11.71 | $12.01 | $11.42 | $11.94 | $11.94 | 1,238,997 |
| 2023-01-19 | $11.75 | $11.83 | $11.55 | $11.62 | $11.62 | 882,976 |
| 2023-01-18 | $12.15 | $12.34 | $11.90 | $11.92 | $11.92 | 936,461 |
| 2023-01-17 | $12.00 | $12.24 | $11.88 | $12.09 | $12.09 | 1,097,829 |
| 2023-01-13 | $11.69 | $12.07 | $11.69 | $12.04 | $12.04 | 884,914 |
| 2023-01-12 | $11.97 | $12.11 | $11.74 | $11.90 | $11.90 | 926,481 |
| 2023-01-11 | $11.37 | $11.84 | $11.37 | $11.82 | $11.82 | 1,143,038 |
| 2023-01-10 | $10.97 | $11.34 | $10.86 | $11.33 | $11.33 | 1,133,930 |
| 2023-01-09 | $10.90 | $11.37 | $10.82 | $11.07 | $11.07 | 1,642,702 |
| 2023-01-06 | $10.93 | $10.96 | $10.57 | $10.83 | $10.83 | 1,209,080 |
| 2023-01-05 | $11.20 | $11.21 | $10.82 | $10.83 | $10.83 | 1,335,145 |
| 2023-01-04 | $10.70 | $11.34 | $10.60 | $11.33 | $11.33 | 1,987,904 |
| 2023-01-03 | $11.10 | $11.36 | $10.48 | $10.53 | $10.53 | 2,472,400 |
| 2022-12-30 | $10.96 | $11.19 | $10.76 | $10.94 | $10.94 | 1,476,414 |
| 2022-12-29 | $10.47 | $11.14 | $10.44 | $11.13 | $11.13 | 1,761,147 |
| 2022-12-28 | $10.76 | $10.90 | $10.39 | $10.42 | $10.41 | 1,922,948 |
| 2022-12-27 | $11.02 | $11.06 | $10.63 | $10.70 | $10.69 | 1,266,958 |
| 2022-12-23 | $11.00 | $11.20 | $10.92 | $11.08 | $11.07 | 1,390,902 |
| 2022-12-22 | $11.05 | $11.18 | $10.71 | $11.08 | $11.07 | 1,718,137 |
| 2022-12-21 | $11.24 | $11.47 | $11.06 | $11.24 | $11.23 | 1,455,695 |
| 2022-12-20 | $11.06 | $11.35 | $10.97 | $11.19 | $11.18 | 2,239,402 |
| 2022-12-19 | $12.10 | $12.10 | $11.12 | $11.17 | $11.16 | 2,366,981 |
| 2022-12-16 | $12.52 | $12.54 | $11.86 | $12.16 | $12.15 | 3,586,300 |
| 2022-12-15 | $12.99 | $13.14 | $12.71 | $12.78 | $12.77 | 1,090,031 |
| 2022-12-14 | $13.02 | $13.61 | $13.02 | $13.33 | $13.32 | 2,452,851 |
| 2022-12-13 | $13.29 | $13.43 | $12.78 | $13.12 | $13.12 | 1,969,865 |
| 2022-12-12 | $12.61 | $12.67 | $12.23 | $12.51 | $12.51 | 1,364,515 |
| 2022-12-09 | $12.50 | $12.76 | $12.19 | $12.61 | $12.61 | 1,389,272 |
| 2022-12-08 | $12.78 | $13.15 | $12.59 | $12.63 | $12.63 | 1,123,628 |
| 2022-12-07 | $12.95 | $13.12 | $12.58 | $12.73 | $12.73 | 1,837,183 |
| 2022-12-06 | $13.90 | $13.96 | $12.96 | $12.98 | $12.98 | 1,753,835 |
| 2022-12-05 | $14.03 | $14.13 | $13.81 | $13.96 | $13.96 | 1,142,507 |
| 2022-12-02 | $13.93 | $14.45 | $13.84 | $14.29 | $14.29 | 899,062 |
| 2022-12-01 | $14.47 | $14.76 | $13.96 | $14.20 | $14.20 | 2,633,239 |
| 2022-11-30 | $13.91 | $14.46 | $13.75 | $14.43 | $14.43 | 8,647,755 |
| 2022-11-29 | $14.41 | $14.59 | $13.97 | $14.00 | $14.00 | 2,254,855 |
| 2022-11-28 | $15.10 | $15.31 | $14.35 | $14.37 | $14.37 | 1,080,913 |
| 2022-11-25 | $14.76 | $15.42 | $14.76 | $15.37 | $15.37 | 613,561 |
| 2022-11-23 | $14.45 | $14.86 | $14.37 | $14.85 | $14.85 | 779,468 |
| 2022-11-22 | $14.45 | $14.55 | $14.27 | $14.54 | $14.54 | 1,218,511 |
| 2022-11-21 | $14.85 | $14.91 | $14.46 | $14.50 | $14.50 | 1,358,931 |
| 2022-11-18 | $15.19 | $15.29 | $14.66 | $14.97 | $14.97 | 1,235,357 |
| 2022-11-17 | $14.76 | $14.82 | $14.34 | $14.69 | $14.69 | 1,271,019 |
| 2022-11-16 | $15.04 | $15.11 | $14.82 | $15.05 | $15.05 | 2,083,780 |
| 2022-11-15 | $14.66 | $15.33 | $14.58 | $15.25 | $15.25 | 3,544,617 |
| 2022-11-14 | $14.30 | $14.44 | $13.69 | $14.29 | $14.29 | 2,025,853 |
| 2022-11-11 | $14.31 | $14.64 | $14.13 | $14.58 | $14.58 | 1,727,872 |
| 2022-11-10 | $12.89 | $14.19 | $12.82 | $14.11 | $14.11 | 2,639,663 |
| 2022-11-09 | $11.97 | $12.12 | $11.76 | $11.99 | $11.99 | 1,276,409 |
| 2022-11-08 | $12.20 | $12.39 | $11.91 | $12.16 | $12.16 | 1,259,176 |
| 2022-11-07 | $12.50 | $12.59 | $12.00 | $12.26 | $12.26 | 1,696,550 |
| 2022-11-04 | $13.53 | $13.53 | $12.08 | $12.43 | $12.43 | 1,456,157 |
| 2022-11-03 | $12.67 | $13.20 | $12.41 | $13.03 | $13.03 | 1,986,525 |
| 2022-11-02 | $13.54 | $13.64 | $12.91 | $12.95 | $12.95 | 1,477,798 |
| 2022-11-01 | $13.19 | $13.69 | $13.09 | $13.63 | $13.63 | 2,183,980 |
| 2022-10-31 | $13.23 | $13.27 | $12.70 | $12.80 | $12.80 | 3,869,949 |
| 2022-10-28 | $13.25 | $13.45 | $12.99 | $13.42 | $13.42 | 1,630,187 |
| 2022-10-27 | $13.45 | $13.58 | $13.18 | $13.23 | $13.23 | 1,086,223 |
| 2022-10-26 | $13.19 | $13.52 | $13.04 | $13.24 | $13.24 | 1,140,747 |
| 2022-10-25 | $12.62 | $13.22 | $12.60 | $13.22 | $13.22 | 1,357,535 |
| 2022-10-24 | $12.79 | $12.82 | $12.23 | $12.44 | $12.44 | 1,308,292 |
| 2022-10-21 | $12.97 | $13.09 | $12.68 | $12.76 | $12.76 | 1,613,462 |
| 2022-10-20 | $13.16 | $13.41 | $12.82 | $12.87 | $12.87 | 1,401,152 |
| 2022-10-19 | $13.06 | $13.38 | $12.85 | $13.00 | $13.00 | 1,633,178 |
| 2022-10-18 | $12.99 | $13.37 | $12.93 | $13.33 | $13.33 | 2,173,672 |
| 2022-10-17 | $11.93 | $12.55 | $11.88 | $12.53 | $12.53 | 1,915,106 |
| 2022-10-14 | $12.24 | $12.41 | $11.51 | $11.54 | $11.54 | 1,657,995 |
| 2022-10-13 | $11.52 | $12.06 | $11.22 | $11.98 | $11.98 | 2,438,272 |
| 2022-10-12 | $12.51 | $12.54 | $11.80 | $11.97 | $11.97 | 2,020,080 |
| 2022-10-11 | $12.42 | $12.65 | $12.20 | $12.50 | $12.50 | 1,675,358 |
| 2022-10-10 | $12.82 | $12.93 | $12.52 | $12.57 | $12.57 | 1,385,498 |
| 2022-10-07 | $12.74 | $12.95 | $12.59 | $12.68 | $12.68 | 1,660,737 |
| 2022-10-06 | $13.19 | $13.28 | $12.73 | $13.01 | $13.01 | 1,715,399 |
| 2022-10-05 | $13.35 | $13.43 | $12.72 | $13.14 | $13.14 | 1,559,718 |
| 2022-10-04 | $13.25 | $13.77 | $13.23 | $13.75 | $13.75 | 1,989,001 |
| 2022-10-03 | $12.58 | $13.25 | $12.24 | $13.01 | $13.01 | 2,136,926 |
| 2022-09-30 | $12.58 | $12.78 | $12.42 | $12.51 | $12.51 | 1,706,615 |
| 2022-09-29 | $13.26 | $13.30 | $12.44 | $12.51 | $12.51 | 2,321,689 |
| 2022-09-28 | $13.24 | $13.76 | $13.19 | $13.63 | $13.62 | 2,304,037 |
| 2022-09-27 | $13.22 | $13.30 | $12.85 | $13.18 | $13.17 | 3,533,578 |
| 2022-09-26 | $13.73 | $13.88 | $12.79 | $13.03 | $13.02 | 2,472,784 |
| 2022-09-23 | $14.41 | $14.81 | $13.75 | $14.01 | $14.00 | 2,712,209 |
| 2022-09-22 | $15.41 | $15.51 | $14.71 | $14.80 | $14.79 | 2,727,036 |
| 2022-09-21 | $15.40 | $15.56 | $14.77 | $14.77 | $14.76 | 1,662,336 |
| 2022-09-20 | $16.01 | $16.10 | $15.17 | $15.25 | $15.24 | 3,155,554 |
| 2022-09-19 | $16.12 | $16.57 | $15.97 | $16.27 | $16.26 | 2,022,352 |
| 2022-09-16 | $16.79 | $16.86 | $16.19 | $16.29 | $16.28 | 4,549,782 |
| 2022-09-15 | $17.90 | $18.16 | $16.97 | $16.97 | $16.96 | 1,753,033 |
| 2022-09-14 | $17.81 | $18.09 | $17.48 | $18.04 | $18.03 | 2,014,074 |
| 2022-09-13 | $18.33 | $18.43 | $17.63 | $17.82 | $17.81 | 1,555,893 |
| 2022-09-12 | $18.60 | $19.13 | $18.56 | $19.05 | $19.03 | 1,515,184 |
| 2022-09-09 | $18.10 | $18.68 | $17.96 | $18.41 | $18.40 | 1,611,807 |
| 2022-09-08 | $17.93 | $18.32 | $17.70 | $17.85 | $17.84 | 1,179,040 |
| 2022-09-07 | $17.55 | $18.27 | $17.41 | $18.22 | $18.21 | 2,379,664 |
| 2022-09-06 | $18.02 | $18.63 | $17.57 | $17.62 | $17.61 | 2,039,162 |
| 2022-09-02 | $18.48 | $18.76 | $17.88 | $17.94 | $17.93 | 1,543,889 |
| 2022-09-01 | $17.71 | $17.93 | $17.31 | $17.78 | $17.77 | 2,653,846 |
| 2022-08-31 | $18.25 | $18.40 | $17.66 | $17.80 | $17.79 | 3,243,695 |
| 2022-08-30 | $18.70 | $18.97 | $18.13 | $18.14 | $18.13 | 1,746,596 |
| 2022-08-29 | $19.02 | $19.29 | $18.64 | $18.66 | $18.65 | 1,769,211 |
| 2022-08-26 | $19.80 | $19.98 | $19.29 | $19.41 | $19.39 | 2,609,254 |
| 2022-08-25 | $19.79 | $20.07 | $19.41 | $19.92 | $19.90 | 2,190,680 |
| 2022-08-24 | $20.23 | $20.44 | $19.33 | $19.54 | $19.52 | 3,807,443 |
| 2022-08-23 | $21.50 | $22.17 | $20.55 | $20.55 | $20.53 | 2,959,295 |
| 2022-08-22 | $5.30 | $5.32 | $5.08 | $5.14 | $20.54 | 944,706 |
| 2022-08-19 | $5.47 | $5.50 | $5.33 | $5.36 | $21.42 | 797,169 |
| 2022-08-18 | $5.49 | $5.53 | $5.43 | $5.53 | $22.10 | 520,317 |
| 2022-08-17 | $5.75 | $5.79 | $5.47 | $5.47 | $21.86 | 1,049,280 |
| 2022-08-16 | $5.77 | $5.86 | $5.70 | $5.84 | $23.34 | 713,737 |
| 2022-08-15 | $5.67 | $5.80 | $5.63 | $5.79 | $23.14 | 708,720 |
| 2022-08-12 | $5.60 | $5.75 | $5.56 | $5.70 | $22.78 | 945,734 |
| 2022-08-11 | $5.51 | $5.62 | $5.42 | $5.54 | $22.14 | 961,953 |
| 2022-08-10 | $5.51 | $5.53 | $5.37 | $5.43 | $21.70 | 729,794 |
| 2022-08-09 | $5.55 | $5.55 | $5.31 | $5.38 | $21.50 | 1,001,965 |
| 2022-08-08 | $5.30 | $5.53 | $5.30 | $5.47 | $21.86 | 1,471,221 |
| 2022-08-05 | $5.39 | $5.39 | $5.19 | $5.29 | $21.14 | 893,933 |
| 2022-08-04 | $5.47 | $5.60 | $5.36 | $5.45 | $21.78 | 856,030 |
| 2022-08-03 | $5.42 | $5.55 | $5.40 | $5.48 | $21.90 | 1,044,401 |
| 2022-08-02 | $5.32 | $5.49 | $5.31 | $5.39 | $21.54 | 560,231 |
| 2022-08-01 | $5.40 | $5.43 | $5.26 | $5.31 | $21.22 | 920,584 |
| 2022-07-29 | $5.59 | $5.59 | $5.43 | $5.48 | $21.90 | 1,309,318 |
| 2022-07-28 | $5.35 | $5.58 | $5.31 | $5.56 | $22.22 | 907,897 |
| 2022-07-27 | $5.21 | $5.35 | $5.19 | $5.31 | $21.22 | 583,395 |
| 2022-07-26 | $5.24 | $5.27 | $5.18 | $5.19 | $20.74 | 435,043 |
| 2022-07-25 | $5.16 | $5.32 | $5.15 | $5.27 | $21.06 | 609,023 |
| 2022-07-22 | $5.19 | $5.22 | $5.09 | $5.12 | $20.46 | 722,811 |
| 2022-07-21 | $5.10 | $5.20 | $5.08 | $5.19 | $20.74 | 1,109,827 |
| 2022-07-20 | $5.11 | $5.20 | $5.05 | $5.12 | $20.46 | 1,761,487 |
| 2022-07-19 | $4.98 | $5.12 | $4.98 | $5.09 | $20.34 | 968,390 |
| 2022-07-18 | $5.14 | $5.24 | $4.92 | $4.93 | $19.70 | 1,266,311 |
| 2022-07-15 | $5.10 | $5.20 | $4.92 | $5.11 | $20.42 | 1,515,879 |
| 2022-07-14 | $4.95 | $5.06 | $4.88 | $4.94 | $19.74 | 873,370 |
| 2022-07-13 | $4.95 | $5.09 | $4.86 | $5.06 | $20.22 | 636,084 |
| 2022-07-12 | $4.97 | $5.12 | $4.97 | $5.05 | $20.18 | 563,731 |
| 2022-07-11 | $5.06 | $5.07 | $4.90 | $5.01 | $20.02 | 525,667 |
| 2022-07-08 | $5.05 | $5.20 | $5.02 | $5.11 | $5.11 | 3,235,859 |
| 2022-07-07 | $5.22 | $5.29 | $5.07 | $5.08 | $5.08 | 4,923,721 |
| 2022-07-06 | $5.11 | $5.23 | $5.06 | $5.17 | $5.17 | 5,792,315 |
| 2022-07-05 | $5.07 | $5.15 | $4.96 | $5.10 | $5.10 | 5,743,602 |
| 2022-07-01 | $4.87 | $5.11 | $4.87 | $5.10 | $5.10 | 5,125,827 |
| 2022-06-30 | $4.59 | $4.94 | $4.59 | $4.88 | $4.88 | 6,433,305 |
| 2022-06-29 | $4.94 | $4.96 | $4.61 | $4.68 | $4.68 | 8,706,550 |
| 2022-06-28 | $5.16 | $5.25 | $4.91 | $4.98 | $4.98 | 6,924,305 |
| 2022-06-27 | $5.17 | $5.20 | $5.06 | $5.10 | $5.10 | 6,493,997 |
| 2022-06-24 | $5.18 | $5.39 | $5.06 | $5.09 | $5.09 | 23,277,531 |
| 2022-06-23 | $4.75 | $5.18 | $4.72 | $5.15 | $5.15 | 16,138,794 |
| 2022-06-22 | $4.66 | $4.87 | $4.64 | $4.74 | $4.74 | 10,296,970 |
| 2022-06-21 | $4.94 | $5.06 | $4.72 | $4.73 | $4.73 | 11,178,721 |
| 2022-06-17 | $4.62 | $4.97 | $4.58 | $4.74 | $4.74 | 47,646,663 |
| 2022-06-16 | $4.65 | $4.67 | $4.52 | $4.56 | $4.56 | 7,241,056 |
| 2022-06-15 | $4.71 | $4.95 | $4.59 | $4.85 | $4.85 | 14,418,077 |
| 2022-06-14 | $5.02 | $5.02 | $4.49 | $4.62 | $4.62 | 13,284,436 |
| 2022-06-13 | $5.31 | $5.44 | $4.92 | $4.96 | $4.96 | 14,840,780 |
| 2022-06-10 | $5.20 | $5.51 | $5.12 | $5.47 | $5.47 | 18,371,421 |
| 2022-06-09 | $5.39 | $5.52 | $5.25 | $5.26 | $5.26 | 14,398,629 |
| 2022-06-08 | $5.55 | $5.67 | $5.36 | $5.39 | $5.39 | 12,928,429 |
| 2022-06-07 | $5.50 | $5.63 | $5.39 | $5.61 | $5.61 | 5,198,984 |
| 2022-06-06 | $5.77 | $5.77 | $5.54 | $5.57 | $5.57 | 5,103,112 |
| 2022-06-03 | $5.63 | $5.76 | $5.56 | $5.65 | $5.65 | 5,180,169 |
| 2022-06-02 | $5.85 | $5.87 | $5.67 | $5.72 | $5.72 | 9,093,312 |
| 2022-06-01 | $6.02 | $6.08 | $5.84 | $5.93 | $5.93 | 3,426,171 |
| 2022-05-31 | $6.25 | $6.28 | $6.00 | $6.02 | $6.02 | 9,472,617 |
| 2022-05-27 | $6.14 | $6.33 | $6.11 | $6.32 | $6.32 | 2,717,688 |
| 2022-05-26 | $6.03 | $6.21 | $6.03 | $6.09 | $6.09 | 2,651,222 |
| 2022-05-25 | $6.00 | $6.08 | $5.91 | $6.00 | $6.00 | 3,534,161 |
| 2022-05-24 | $5.93 | $6.00 | $5.69 | $6.00 | $6.00 | 4,671,832 |
| 2022-05-23 | $5.84 | $6.04 | $5.72 | $6.04 | $6.04 | 4,291,963 |
| 2022-05-20 | $5.92 | $5.92 | $5.68 | $5.85 | $5.85 | 3,790,568 |
| 2022-05-19 | $5.85 | $6.08 | $5.82 | $5.82 | $5.82 | 3,820,990 |
| 2022-05-18 | $6.09 | $6.16 | $5.87 | $5.92 | $5.92 | 2,727,914 |
| 2022-05-17 | $6.00 | $6.20 | $5.96 | $6.17 | $6.17 | 3,498,091 |
| 2022-05-16 | $5.91 | $6.02 | $5.87 | $5.90 | $5.90 | 2,928,583 |
| 2022-05-13 | $5.61 | $6.00 | $5.61 | $5.94 | $5.94 | 8,830,330 |
| 2022-05-12 | $5.50 | $5.63 | $5.27 | $5.54 | $5.54 | 6,092,628 |
| 2022-05-11 | $5.55 | $5.98 | $5.47 | $5.51 | $5.51 | 6,570,687 |
| 2022-05-10 | $5.90 | $5.98 | $5.38 | $5.46 | $5.46 | 10,660,895 |
| 2022-05-09 | $6.09 | $6.23 | $5.79 | $5.81 | $5.81 | 9,899,307 |
| 2022-05-06 | $6.49 | $6.56 | $6.13 | $6.27 | $6.27 | 4,701,744 |
| 2022-05-05 | $6.83 | $7.00 | $6.48 | $6.55 | $6.55 | 3,383,214 |
| 2022-05-04 | $6.98 | $7.06 | $6.68 | $7.05 | $7.05 | 2,617,335 |
| 2022-05-03 | $6.97 | $7.03 | $6.82 | $6.95 | $6.95 | 2,285,957 |
| 2022-05-02 | $7.01 | $7.11 | $6.80 | $6.92 | $6.92 | 4,788,773 |
| 2022-04-29 | $7.24 | $7.33 | $6.95 | $6.96 | $6.96 | 5,006,000 |
| 2022-04-28 | $6.98 | $7.49 | $6.98 | $7.36 | $7.36 | 5,606,051 |
| 2022-04-27 | $6.86 | $7.05 | $6.81 | $6.91 | $6.91 | 4,015,631 |
| 2022-04-26 | $7.04 | $7.09 | $6.87 | $6.91 | $6.91 | 4,642,323 |
| 2022-04-25 | $7.02 | $7.18 | $6.99 | $7.16 | $7.16 | 2,548,409 |
| 2022-04-22 | $7.05 | $7.12 | $6.95 | $7.07 | $7.07 | 2,716,449 |
| 2022-04-21 | $7.44 | $7.51 | $7.06 | $7.09 | $7.09 | 2,657,750 |
| 2022-04-20 | $7.60 | $7.67 | $7.29 | $7.32 | $7.32 | 2,877,841 |
| 2022-04-19 | $7.02 | $7.56 | $7.02 | $7.53 | $7.53 | 6,383,624 |
| 2022-04-18 | $7.08 | $7.19 | $6.95 | $7.04 | $7.04 | 3,319,633 |
| 2022-04-14 | $7.25 | $7.32 | $7.12 | $7.14 | $7.14 | 1,822,942 |
| 2022-04-13 | $6.96 | $7.24 | $6.96 | $7.20 | $7.20 | 2,931,922 |
| 2022-04-12 | $6.98 | $7.11 | $6.88 | $6.93 | $6.93 | 3,465,797 |
| 2022-04-11 | $6.96 | $7.03 | $6.85 | $6.90 | $6.90 | 2,777,149 |
| 2022-04-08 | $6.88 | $7.03 | $6.77 | $7.00 | $7.00 | 2,578,598 |
| 2022-04-07 | $7.16 | $7.22 | $6.84 | $6.86 | $6.86 | 4,425,542 |
| 2022-04-06 | $7.15 | $7.21 | $6.96 | $7.20 | $7.20 | 3,423,806 |
| 2022-04-05 | $7.39 | $7.45 | $7.18 | $7.20 | $7.20 | 1,815,713 |
| 2022-04-04 | $7.30 | $7.38 | $7.14 | $7.38 | $7.38 | 2,271,210 |
| 2022-04-01 | $7.17 | $7.39 | $7.13 | $7.36 | $7.36 | 3,508,515 |
| 2022-03-31 | $7.34 | $7.41 | $7.19 | $7.20 | $7.20 | 3,338,737 |
| 2022-03-30 | $7.31 | $7.40 | $7.25 | $7.30 | $7.30 | 1,973,084 |
| 2022-03-29 | $7.17 | $7.37 | $7.17 | $7.34 | $7.34 | 3,268,841 |
| 2022-03-28 | $6.98 | $7.13 | $6.98 | $7.11 | $7.11 | 1,886,310 |
| 2022-03-25 | $6.91 | $7.03 | $6.87 | $7.03 | $7.03 | 2,535,719 |
| 2022-03-24 | $6.87 | $6.93 | $6.76 | $6.91 | $6.91 | 1,879,815 |
| 2022-03-23 | $6.97 | $7.00 | $6.85 | $6.87 | $6.87 | 1,465,907 |
| 2022-03-22 | $6.79 | $7.08 | $6.79 | $7.03 | $7.03 | 3,180,021 |
| 2022-03-21 | $7.03 | $7.09 | $6.80 | $6.84 | $6.84 | 2,830,694 |
| 2022-03-18 | $7.16 | $7.29 | $7.02 | $7.08 | $7.08 | 5,980,589 |
| 2022-03-17 | $6.75 | $7.00 | $6.73 | $6.95 | $6.95 | 2,807,305 |
| 2022-03-16 | $6.86 | $7.01 | $6.72 | $6.90 | $6.90 | 4,190,913 |
| 2022-03-15 | $6.63 | $6.85 | $6.63 | $6.84 | $6.84 | 3,626,966 |
| 2022-03-14 | $6.87 | $6.88 | $6.43 | $6.58 | $6.58 | 5,137,678 |
| 2022-03-11 | $7.18 | $7.30 | $6.84 | $6.87 | $6.87 | 3,429,331 |
| 2022-03-10 | $6.83 | $7.10 | $6.80 | $7.09 | $7.09 | 2,875,956 |
| 2022-03-09 | $6.80 | $7.01 | $6.72 | $6.96 | $6.96 | 4,642,715 |
| 2022-03-08 | $6.72 | $6.90 | $6.52 | $6.63 | $6.63 | 11,670,264 |
| 2022-03-07 | $7.11 | $7.13 | $6.66 | $6.72 | $6.72 | 5,106,817 |
| 2022-03-04 | $7.23 | $7.31 | $6.97 | $7.15 | $7.15 | 4,036,304 |
| 2022-03-03 | $7.49 | $7.54 | $7.25 | $7.37 | $7.37 | 2,335,611 |
| 2022-03-02 | $7.22 | $7.45 | $7.16 | $7.40 | $7.40 | 2,859,004 |
| 2022-03-01 | $7.25 | $7.32 | $6.89 | $7.14 | $7.14 | 4,207,894 |
| 2022-02-28 | $7.32 | $7.48 | $7.17 | $7.25 | $7.25 | 7,338,304 |
| 2022-02-25 | $7.02 | $7.47 | $7.01 | $7.47 | $7.47 | 4,738,892 |
| 2022-02-24 | $6.61 | $7.05 | $6.48 | $7.02 | $7.02 | 4,911,954 |
| 2022-02-23 | $7.11 | $7.18 | $6.60 | $6.70 | $6.70 | 8,294,725 |
| 2022-02-22 | $7.03 | $7.24 | $6.95 | $7.04 | $7.04 | 2,892,199 |
| 2022-02-18 | $7.34 | $7.46 | $7.02 | $7.04 | $7.04 | 2,887,337 |
| 2022-02-17 | $7.24 | $7.53 | $7.24 | $7.42 | $7.42 | 4,051,076 |
| 2022-02-16 | $7.07 | $7.35 | $7.01 | $7.34 | $7.34 | 3,987,468 |
| 2022-02-15 | $7.00 | $7.14 | $6.94 | $7.05 | $7.05 | 5,266,861 |
| 2022-02-14 | $7.34 | $7.42 | $6.91 | $6.95 | $6.95 | 8,409,099 |
| 2022-02-11 | $7.67 | $7.77 | $7.45 | $7.53 | $7.53 | 2,858,358 |
| 2022-02-10 | $7.88 | $7.92 | $7.60 | $7.65 | $7.65 | 3,572,334 |
| 2022-02-09 | $7.75 | $8.03 | $7.70 | $8.00 | $8.00 | 3,554,763 |
| 2022-02-08 | $7.56 | $7.72 | $7.56 | $7.66 | $7.66 | 3,215,720 |
| 2022-02-07 | $7.44 | $7.63 | $7.44 | $7.56 | $7.56 | 3,012,237 |
| 2022-02-04 | $7.30 | $7.48 | $7.24 | $7.39 | $7.39 | 4,114,642 |
| 2022-02-03 | $7.38 | $7.51 | $7.32 | $7.36 | $7.36 | 3,309,340 |
| 2022-02-02 | $7.48 | $7.58 | $7.31 | $7.44 | $7.44 | 7,205,481 |
| 2022-02-01 | $7.36 | $7.42 | $7.14 | $7.33 | $7.33 | 4,235,424 |
| 2022-01-31 | $7.25 | $7.54 | $7.23 | $7.30 | $7.30 | 7,829,533 |
| 2022-01-28 | $6.92 | $7.32 | $6.83 | $7.31 | $7.31 | 6,561,427 |
| 2022-01-27 | $7.06 | $7.15 | $6.72 | $6.85 | $6.85 | 7,878,724 |
| 2022-01-26 | $7.13 | $7.57 | $7.00 | $7.03 | $7.03 | 6,751,545 |
| 2022-01-25 | $7.19 | $7.25 | $6.94 | $7.10 | $7.10 | 6,000,761 |
| 2022-01-24 | $7.25 | $7.38 | $7.07 | $7.34 | $7.34 | 5,655,985 |
| 2022-01-21 | $7.30 | $7.48 | $7.25 | $7.45 | $7.45 | 7,160,612 |
| 2022-01-20 | $7.45 | $7.58 | $7.33 | $7.33 | $7.33 | 6,871,420 |
| 2022-01-19 | $7.65 | $7.65 | $7.38 | $7.38 | $7.38 | 2,487,795 |
| 2022-01-18 | $7.71 | $7.73 | $7.47 | $7.51 | $7.51 | 3,060,327 |
| 2022-01-14 | $7.81 | $7.88 | $7.65 | $7.85 | $7.85 | 6,291,713 |
| 2022-01-13 | $8.04 | $8.11 | $7.89 | $7.91 | $7.91 | 2,504,557 |
| 2022-01-12 | $7.84 | $7.99 | $7.84 | $7.97 | $7.97 | 3,452,660 |
| 2022-01-11 | $7.55 | $7.83 | $7.55 | $7.81 | $7.81 | 3,391,642 |
| 2022-01-10 | $7.66 | $7.70 | $7.38 | $7.55 | $7.55 | 4,126,334 |
| 2022-01-07 | $7.64 | $7.74 | $7.57 | $7.70 | $7.70 | 2,479,529 |
| 2022-01-06 | $7.74 | $7.80 | $7.61 | $7.66 | $7.66 | 2,932,147 |
| 2022-01-05 | $8.13 | $8.13 | $7.73 | $7.73 | $7.73 | 4,592,562 |
| 2022-01-04 | $8.28 | $8.41 | $8.11 | $8.12 | $8.12 | 2,900,997 |
| 2022-01-03 | $8.46 | $8.55 | $8.21 | $8.25 | $8.25 | 2,377,080 |
| 2021-12-31 | $8.34 | $8.47 | $8.32 | $8.33 | $8.33 | 3,024,274 |
| 2021-12-30 | $8.26 | $8.41 | $8.24 | $8.34 | $8.34 | 2,736,053 |
| 2021-12-29 | $8.12 | $8.24 | $8.01 | $8.24 | $8.24 | 2,571,087 |
| 2021-12-28 | $8.11 | $8.29 | $8.10 | $8.12 | $8.12 | 4,296,904 |
| 2021-12-27 | $8.14 | $8.15 | $8.02 | $8.13 | $8.13 | 3,168,132 |
| 2021-12-23 | $8.23 | $8.28 | $8.07 | $8.10 | $8.10 | 2,877,690 |
| 2021-12-22 | $8.15 | $8.21 | $8.08 | $8.19 | $8.19 | 3,447,435 |
| 2021-12-21 | $7.88 | $8.30 | $7.88 | $8.15 | $8.15 | 7,553,668 |
| 2021-12-20 | $7.90 | $7.90 | $7.54 | $7.86 | $7.86 | 6,227,501 |
| 2021-12-17 | $7.87 | $8.12 | $7.76 | $8.04 | $8.04 | 9,149,715 |
| 2021-12-16 | $8.10 | $8.24 | $7.90 | $7.95 | $7.95 | 6,978,337 |
| 2021-12-15 | $7.91 | $8.09 | $7.77 | $8.06 | $8.06 | 6,311,134 |
| 2021-12-14 | $7.99 | $8.07 | $7.92 | $7.96 | $7.96 | 2,980,298 |
| 2021-12-13 | $8.05 | $8.11 | $7.82 | $8.01 | $8.01 | 4,538,399 |
| 2021-12-10 | $8.13 | $8.20 | $8.00 | $8.05 | $8.05 | 1,989,243 |
| 2021-12-09 | $8.02 | $8.17 | $8.00 | $8.09 | $8.09 | 2,945,787 |
| 2021-12-08 | $8.15 | $8.27 | $8.05 | $8.15 | $8.15 | 2,977,286 |
| 2021-12-07 | $8.37 | $8.40 | $8.16 | $8.20 | $8.20 | 5,663,575 |
| 2021-12-06 | $8.07 | $8.50 | $7.86 | $8.17 | $8.17 | 11,183,211 |
| 2021-12-03 | $8.00 | $8.02 | $7.72 | $7.91 | $7.91 | 3,236,938 |
| 2021-12-02 | $7.77 | $8.08 | $7.66 | $7.99 | $7.99 | 4,236,421 |
| 2021-12-01 | $8.13 | $8.17 | $7.67 | $7.67 | $7.67 | 4,361,982 |
| 2021-11-30 | $8.18 | $8.19 | $7.94 | $7.96 | $7.96 | 7,434,825 |
| 2021-11-29 | $8.22 | $8.31 | $8.06 | $8.26 | $8.26 | 5,699,751 |
| 2021-11-26 | $8.00 | $8.17 | $7.78 | $8.10 | $8.10 | 3,620,634 |
| 2021-11-24 | $7.99 | $8.28 | $7.92 | $8.21 | $8.21 | 5,331,432 |
| 2021-11-23 | $7.60 | $8.02 | $7.55 | $7.96 | $7.96 | 5,481,903 |
| 2021-11-22 | $7.49 | $7.63 | $7.39 | $7.56 | $7.56 | 4,401,840 |
| 2021-11-19 | $7.41 | $7.66 | $7.40 | $7.56 | $7.56 | 4,191,683 |
| 2021-11-18 | $7.80 | $7.85 | $7.53 | $7.59 | $7.59 | 3,356,080 |
| 2021-11-17 | $7.90 | $7.94 | $7.52 | $7.77 | $7.77 | 4,309,872 |
| 2021-11-16 | $8.23 | $8.26 | $7.88 | $7.91 | $7.91 | 5,922,535 |
| 2021-11-15 | $7.52 | $8.24 | $7.50 | $8.17 | $8.17 | 18,320,853 |
| 2021-11-12 | $7.58 | $7.59 | $7.46 | $7.56 | $7.56 | 1,479,091 |
| 2021-11-11 | $7.70 | $7.71 | $7.51 | $7.53 | $7.53 | 1,473,079 |
| 2021-11-10 | $7.79 | $8.02 | $7.68 | $7.69 | $7.69 | 5,311,314 |
| 2021-11-09 | $7.70 | $7.84 | $7.68 | $7.79 | $7.79 | 6,564,719 |
| 2021-11-08 | $7.70 | $7.71 | $7.57 | $7.65 | $7.65 | 2,309,750 |
| 2021-11-05 | $7.71 | $7.81 | $7.57 | $7.67 | $7.67 | 4,072,403 |
| 2021-11-04 | $7.15 | $7.60 | $7.10 | $7.43 | $7.43 | 7,684,081 |
| 2021-11-03 | $6.80 | $7.00 | $6.80 | $6.96 | $6.96 | 3,008,772 |
| 2021-11-02 | $6.94 | $6.94 | $6.79 | $6.83 | $6.83 | 1,780,993 |
| 2021-11-01 | $6.69 | $6.94 | $6.66 | $6.93 | $6.93 | 2,532,586 |
| 2021-10-29 | $6.69 | $6.74 | $6.61 | $6.70 | $6.70 | 2,746,247 |
| 2021-10-28 | $6.61 | $6.73 | $6.57 | $6.69 | $6.69 | 1,767,053 |
| 2021-10-27 | $6.60 | $6.68 | $6.54 | $6.59 | $6.59 | 2,772,400 |
| 2021-10-26 | $6.67 | $6.75 | $6.62 | $6.68 | $6.68 | 2,342,079 |
| 2021-10-25 | $6.57 | $6.68 | $6.53 | $6.66 | $6.66 | 2,644,719 |
| 2021-10-22 | $6.65 | $6.69 | $6.53 | $6.57 | $6.57 | 3,114,908 |
| 2021-10-21 | $6.50 | $6.63 | $6.43 | $6.61 | $6.61 | 2,493,422 |
| 2021-10-20 | $6.42 | $6.57 | $6.35 | $6.48 | $6.48 | 1,758,551 |
| 2021-10-19 | $6.55 | $6.65 | $6.41 | $6.42 | $6.42 | 2,466,236 |
| 2021-10-18 | $6.72 | $6.74 | $6.54 | $6.59 | $6.59 | 2,363,166 |
| 2021-10-15 | $7.05 | $7.09 | $6.68 | $6.73 | $6.73 | 3,477,833 |
| 2021-10-14 | $6.81 | $6.96 | $6.77 | $6.85 | $6.85 | 3,991,750 |
| 2021-10-13 | $6.66 | $6.82 | $6.65 | $6.80 | $6.80 | 3,661,302 |
| 2021-10-12 | $6.73 | $6.78 | $6.69 | $6.70 | $6.70 | 3,432,315 |
| 2021-10-11 | $6.68 | $6.83 | $6.61 | $6.69 | $6.69 | 2,939,704 |
| 2021-10-08 | $6.39 | $6.74 | $6.35 | $6.70 | $6.70 | 3,905,073 |
| 2021-10-07 | $6.49 | $6.59 | $6.35 | $6.42 | $6.42 | 7,311,377 |
| 2021-10-06 | $5.70 | $6.11 | $5.53 | $6.10 | $6.10 | 7,928,925 |
| 2021-10-05 | $6.08 | $6.13 | $5.83 | $5.84 | $5.84 | 4,289,982 |
| 2021-10-04 | $6.20 | $6.26 | $6.07 | $6.10 | $6.10 | 2,079,730 |
| 2021-10-01 | $6.06 | $6.25 | $6.06 | $6.18 | $6.18 | 2,357,972 |
| 2021-09-30 | $6.21 | $6.30 | $6.03 | $6.03 | $6.03 | 3,612,508 |
| 2021-09-29 | $6.15 | $6.26 | $6.04 | $6.19 | $6.19 | 3,065,004 |
| 2021-09-28 | $6.29 | $6.29 | $6.04 | $6.06 | $6.06 | 6,084,104 |
| 2021-09-27 | $6.34 | $6.46 | $6.27 | $6.31 | $6.31 | 2,864,981 |
| 2021-09-24 | $6.55 | $6.56 | $6.31 | $6.35 | $6.35 | 2,740,278 |
| 2021-09-23 | $6.55 | $6.57 | $6.45 | $6.47 | $6.47 | 2,883,628 |
| 2021-09-22 | $6.43 | $6.56 | $6.42 | $6.47 | $6.47 | 1,465,355 |
| 2021-09-21 | $6.58 | $6.60 | $6.40 | $6.42 | $6.42 | 1,934,559 |
| 2021-09-20 | $6.47 | $6.49 | $6.34 | $6.49 | $6.49 | 2,441,561 |
| 2021-09-17 | $6.48 | $6.59 | $6.39 | $6.59 | $6.59 | 8,398,869 |
| 2021-09-16 | $6.44 | $6.51 | $6.28 | $6.50 | $6.50 | 2,441,489 |
| 2021-09-15 | $6.50 | $6.52 | $6.43 | $6.46 | $6.46 | 1,946,270 |
| 2021-09-14 | $6.70 | $6.70 | $6.47 | $6.52 | $6.52 | 1,688,692 |
| 2021-09-13 | $6.53 | $6.74 | $6.45 | $6.62 | $6.62 | 2,058,372 |
| 2021-09-10 | $6.51 | $6.71 | $6.45 | $6.47 | $6.47 | 3,563,658 |
| 2021-09-09 | $6.50 | $6.66 | $6.48 | $6.51 | $6.51 | 3,170,703 |
| 2021-09-08 | $6.73 | $6.84 | $6.62 | $6.67 | $6.67 | 2,933,687 |
| 2021-09-07 | $6.80 | $6.83 | $6.68 | $6.73 | $6.73 | 2,200,253 |
| 2021-09-03 | $6.85 | $6.90 | $6.72 | $6.85 | $6.85 | 1,196,221 |
| 2021-09-02 | $6.98 | $6.98 | $6.84 | $6.88 | $6.88 | 2,363,492 |
| 2021-09-01 | $6.96 | $6.99 | $6.82 | $6.93 | $6.93 | 1,293,206 |
| 2021-08-31 | $6.85 | $6.94 | $6.83 | $6.90 | $6.90 | 2,285,972 |
| 2021-08-30 | $7.01 | $7.05 | $6.85 | $6.88 | $6.88 | 1,539,269 |
| 2021-08-27 | $6.75 | $7.09 | $6.75 | $7.01 | $7.01 | 2,152,799 |
| 2021-08-26 | $6.92 | $6.92 | $6.73 | $6.77 | $6.77 | 1,806,600 |
| 2021-08-25 | $6.81 | $7.02 | $6.79 | $6.95 | $6.95 | 1,659,602 |
| 2021-08-24 | $6.90 | $6.92 | $6.78 | $6.81 | $6.81 | 2,435,612 |
| 2021-08-23 | $6.85 | $6.93 | $6.75 | $6.88 | $6.88 | 1,883,329 |
| 2021-08-20 | $6.62 | $6.83 | $6.61 | $6.80 | $6.80 | 2,041,520 |
| 2021-08-19 | $6.63 | $6.74 | $6.61 | $6.66 | $6.66 | 2,795,889 |
| 2021-08-18 | $6.76 | $6.82 | $6.65 | $6.75 | $6.75 | 1,867,965 |
| 2021-08-17 | $6.80 | $6.87 | $6.70 | $6.79 | $6.79 | 2,765,536 |
| 2021-08-16 | $6.99 | $6.99 | $6.82 | $6.89 | $6.89 | 2,509,354 |
| 2021-08-13 | $7.14 | $7.15 | $7.00 | $7.02 | $7.02 | 1,231,233 |
| 2021-08-12 | $7.24 | $7.25 | $7.02 | $7.15 | $7.15 | 2,329,581 |
| 2021-08-11 | $7.07 | $7.27 | $7.07 | $7.19 | $7.19 | 1,726,866 |
| 2021-08-10 | $7.06 | $7.25 | $6.97 | $7.13 | $7.13 | 1,905,021 |
| 2021-08-09 | $7.03 | $7.13 | $6.86 | $7.00 | $7.00 | 3,433,748 |
| 2021-08-06 | $6.96 | $7.12 | $6.65 | $7.06 | $7.06 | 3,954,913 |
| 2021-08-05 | $6.80 | $7.03 | $6.80 | $6.98 | $6.98 | 2,593,389 |
| 2021-08-04 | $6.69 | $6.88 | $6.68 | $6.82 | $6.82 | 2,254,975 |
| 2021-08-03 | $6.86 | $6.86 | $6.64 | $6.76 | $6.76 | 1,472,876 |
| 2021-08-02 | $6.97 | $7.04 | $6.69 | $6.81 | $6.81 | 2,926,295 |
| 2021-07-30 | $6.84 | $7.08 | $6.83 | $6.96 | $6.96 | 3,906,035 |
| 2021-07-29 | $6.77 | $6.98 | $6.74 | $6.84 | $6.84 | 7,121,226 |
| 2021-07-28 | $6.78 | $6.87 | $6.64 | $6.73 | $6.73 | 2,470,304 |
| 2021-07-27 | $6.86 | $6.92 | $6.66 | $6.69 | $6.69 | 2,881,482 |
| 2021-07-26 | $6.77 | $6.91 | $6.70 | $6.88 | $6.88 | 2,395,535 |
| 2021-07-23 | $6.90 | $6.97 | $6.72 | $6.76 | $6.76 | 4,153,492 |
| 2021-07-22 | $6.90 | $6.97 | $6.78 | $6.82 | $6.82 | 5,139,568 |
| 2021-07-21 | $7.01 | $7.22 | $6.74 | $6.87 | $6.87 | 11,158,552 |
| 2021-07-20 | $7.04 | $7.30 | $6.84 | $6.93 | $6.93 | 12,412,547 |
| 2021-07-19 | $7.10 | $7.18 | $6.90 | $7.03 | $7.03 | 9,009,391 |
| 2021-07-16 | $7.45 | $7.53 | $7.20 | $7.24 | $7.24 | 1,916,178 |
| 2021-07-15 | $7.37 | $7.44 | $7.20 | $7.40 | $7.40 | 1,581,052 |
| 2021-07-14 | $7.55 | $7.69 | $7.36 | $7.36 | $7.36 | 1,581,800 |
| 2021-07-13 | $7.84 | $7.84 | $7.55 | $7.55 | $7.55 | 1,477,955 |
| 2021-07-12 | $7.70 | $7.91 | $7.62 | $7.89 | $7.89 | 2,178,647 |
| 2021-07-09 | $7.62 | $7.72 | $7.54 | $7.69 | $7.69 | 1,288,302 |
| 2021-07-08 | $7.61 | $7.70 | $7.47 | $7.53 | $7.53 | 1,857,586 |
| 2021-07-07 | $7.92 | $7.99 | $7.74 | $7.81 | $7.81 | 1,974,315 |
| 2021-07-06 | $7.90 | $7.98 | $7.66 | $7.96 | $7.96 | 1,708,644 |
| 2021-07-02 | $8.03 | $8.08 | $7.89 | $7.90 | $7.90 | 1,326,227 |
| 2021-07-01 | $7.93 | $8.07 | $7.88 | $7.96 | $7.96 | 1,422,344 |
| 2021-06-30 | $7.95 | $8.01 | $7.85 | $7.90 | $7.90 | 2,909,319 |
| 2021-06-29 | $7.96 | $8.06 | $7.91 | $7.98 | $7.98 | 1,534,867 |
| 2021-06-28 | $8.30 | $8.30 | $7.87 | $7.97 | $7.97 | 3,040,978 |
| 2021-06-25 | $8.34 | $8.36 | $8.13 | $8.20 | $8.20 | 7,906,742 |
| 2021-06-24 | $8.31 | $8.41 | $8.16 | $8.28 | $8.28 | 3,845,031 |
| 2021-06-23 | $8.44 | $8.49 | $8.23 | $8.23 | $8.23 | 3,174,541 |
| 2021-06-22 | $8.11 | $8.54 | $8.07 | $8.42 | $8.42 | 2,489,940 |
| 2021-06-21 | $8.11 | $8.70 | $8.06 | $8.50 | $8.50 | 7,108,131 |
| 2021-06-18 | $7.91 | $8.19 | $7.89 | $7.98 | $7.98 | 12,751,309 |
| 2021-06-17 | $7.98 | $8.07 | $7.85 | $8.03 | $8.03 | 2,630,742 |
| 2021-06-16 | $7.81 | $7.97 | $7.73 | $7.96 | $7.96 | 2,874,365 |
| 2021-06-15 | $7.86 | $7.93 | $7.63 | $7.84 | $7.84 | 3,058,865 |
| 2021-06-14 | $7.95 | $8.01 | $7.83 | $7.90 | $7.90 | 2,248,189 |
| 2021-06-11 | $8.01 | $8.06 | $7.86 | $7.94 | $7.94 | 2,108,813 |
| 2021-06-10 | $8.25 | $8.27 | $8.02 | $8.04 | $8.04 | 3,011,002 |
| 2021-06-09 | $7.90 | $8.24 | $7.85 | $8.19 | $8.19 | 7,285,546 |
| 2021-06-08 | $7.63 | $8.10 | $7.45 | $7.93 | $7.93 | 6,769,435 |
| 2021-06-07 | $7.35 | $7.61 | $7.28 | $7.55 | $7.55 | 5,271,245 |
| 2021-06-04 | $7.10 | $7.55 | $7.09 | $7.32 | $7.32 | 10,328,433 |
| 2021-06-03 | $7.12 | $7.12 | $6.91 | $7.01 | $7.01 | 3,400,085 |
| 2021-06-02 | $6.97 | $7.15 | $6.88 | $7.14 | $7.14 | 2,499,275 |
| 2021-06-01 | $6.90 | $6.97 | $6.82 | $6.95 | $6.95 | 2,114,447 |
| 2021-05-28 | $7.03 | $7.06 | $6.84 | $6.87 | $6.87 | 2,134,371 |
| 2021-05-27 | $6.91 | $7.10 | $6.82 | $7.02 | $7.02 | 4,794,793 |
| 2021-05-26 | $6.71 | $6.84 | $6.63 | $6.79 | $6.79 | 1,797,647 |
| 2021-05-25 | $6.93 | $6.93 | $6.68 | $6.68 | $6.68 | 2,594,024 |
| 2021-05-24 | $6.71 | $6.85 | $6.66 | $6.82 | $6.82 | 2,176,315 |
| 2021-05-21 | $6.66 | $6.78 | $6.64 | $6.68 | $6.68 | 1,812,428 |
| 2021-05-20 | $6.40 | $6.53 | $6.32 | $6.53 | $6.53 | 1,845,857 |
| 2021-05-19 | $6.42 | $6.44 | $6.31 | $6.41 | $6.41 | 3,412,073 |
| 2021-05-18 | $6.59 | $6.73 | $6.52 | $6.54 | $6.54 | 1,541,525 |
| 2021-05-17 | $6.50 | $6.64 | $6.35 | $6.55 | $6.55 | 1,977,835 |
| 2021-05-14 | $6.34 | $6.57 | $6.31 | $6.52 | $6.52 | 3,184,855 |
| 2021-05-13 | $6.27 | $6.46 | $6.18 | $6.25 | $6.25 | 3,529,440 |
| 2021-05-12 | $6.51 | $6.56 | $6.23 | $6.26 | $6.26 | 3,333,556 |
| 2021-05-11 | $6.50 | $6.64 | $6.38 | $6.51 | $6.51 | 4,827,863 |
| 2021-05-10 | $6.99 | $7.07 | $6.60 | $6.60 | $6.60 | 4,117,772 |
| 2021-05-07 | $6.93 | $7.05 | $6.85 | $7.00 | $7.00 | 2,591,118 |
| 2021-05-06 | $7.00 | $7.05 | $6.76 | $6.88 | $6.88 | 4,056,900 |
| 2021-05-05 | $7.00 | $7.15 | $6.96 | $7.02 | $7.02 | 2,064,100 |
| 2021-05-04 | $7.06 | $7.08 | $6.93 | $7.00 | $7.00 | 2,664,094 |
| 2021-05-03 | $7.10 | $7.16 | $6.98 | $7.11 | $7.11 | 1,927,120 |
| 2021-04-30 | $7.00 | $7.02 | $6.86 | $7.00 | $7.00 | 3,404,537 |
| 2021-04-29 | $7.13 | $7.21 | $6.93 | $7.02 | $7.02 | 1,879,014 |
| 2021-04-28 | $7.10 | $7.22 | $7.07 | $7.12 | $7.12 | 2,329,659 |
| 2021-04-27 | $6.91 | $7.12 | $6.84 | $7.11 | $7.11 | 2,537,674 |
| 2021-04-26 | $6.98 | $7.04 | $6.87 | $6.90 | $6.90 | 1,769,387 |
| 2021-04-23 | $6.81 | $7.07 | $6.70 | $6.91 | $6.91 | 7,092,867 |
| 2021-04-22 | $6.65 | $6.89 | $6.58 | $6.74 | $6.74 | 3,539,589 |
| 2021-04-21 | $6.60 | $6.73 | $6.43 | $6.56 | $6.56 | 4,999,526 |
| 2021-04-20 | $6.84 | $6.85 | $6.46 | $6.65 | $6.65 | 3,115,963 |
| 2021-04-19 | $6.75 | $6.86 | $6.64 | $6.84 | $6.84 | 2,825,613 |
| 2021-04-16 | $6.82 | $6.96 | $6.78 | $6.80 | $6.80 | 2,035,524 |
| 2021-04-15 | $6.78 | $6.79 | $6.66 | $6.76 | $6.76 | 1,769,408 |
| 2021-04-14 | $6.70 | $6.85 | $6.67 | $6.70 | $6.70 | 1,931,227 |
| 2021-04-13 | $6.73 | $6.76 | $6.52 | $6.69 | $6.69 | 1,799,123 |
| 2021-04-12 | $6.70 | $6.75 | $6.56 | $6.67 | $6.67 | 1,067,067 |
| 2021-04-09 | $6.74 | $6.77 | $6.59 | $6.72 | $6.72 | 1,582,991 |
| 2021-04-08 | $6.70 | $6.83 | $6.65 | $6.76 | $6.76 | 2,772,304 |
| 2021-04-07 | $6.80 | $6.89 | $6.66 | $6.70 | $6.70 | 1,706,787 |
| 2021-04-06 | $6.71 | $6.90 | $6.70 | $6.80 | $6.80 | 2,538,596 |
| 2021-04-05 | $6.76 | $6.86 | $6.65 | $6.71 | $6.71 | 2,994,729 |
| 2021-04-01 | $6.54 | $6.72 | $6.50 | $6.72 | $6.72 | 2,441,833 |
| 2021-03-31 | $6.39 | $6.58 | $6.37 | $6.48 | $6.48 | 4,669,092 |
| 2021-03-30 | $6.17 | $6.42 | $6.15 | $6.39 | $6.39 | 2,706,413 |
| 2021-03-29 | $6.21 | $6.31 | $6.01 | $6.15 | $6.15 | 2,871,443 |
| 2021-03-26 | $6.42 | $6.46 | $6.11 | $6.23 | $6.23 | 1,865,334 |
| 2021-03-25 | $5.97 | $6.41 | $5.79 | $6.37 | $6.37 | 3,287,761 |
| 2021-03-24 | $6.30 | $6.48 | $6.06 | $6.06 | $6.06 | 2,354,210 |
| 2021-03-23 | $6.50 | $6.58 | $6.16 | $6.23 | $6.23 | 1,982,450 |
| 2021-03-22 | $6.68 | $6.69 | $6.41 | $6.56 | $6.56 | 2,493,729 |
| 2021-03-19 | $6.49 | $6.75 | $6.35 | $6.70 | $6.70 | 6,606,873 |
| 2021-03-18 | $6.70 | $6.74 | $6.41 | $6.47 | $6.47 | 2,305,055 |
| 2021-03-17 | $6.58 | $6.79 | $6.48 | $6.75 | $6.75 | 3,083,411 |
| 2021-03-16 | $6.70 | $6.82 | $6.56 | $6.62 | $6.62 | 2,665,237 |
| 2021-03-15 | $6.93 | $7.00 | $6.64 | $6.73 | $6.73 | 4,451,704 |
| 2021-03-12 | $6.80 | $6.97 | $6.77 | $6.97 | $6.97 | 3,281,604 |
| 2021-03-11 | $6.65 | $6.85 | $6.53 | $6.80 | $6.80 | 4,219,829 |
| 2021-03-10 | $6.59 | $6.91 | $6.56 | $6.68 | $6.68 | 5,030,371 |
| 2021-03-09 | $6.56 | $6.87 | $6.26 | $6.68 | $6.68 | 8,112,186 |
| 2021-03-08 | $6.02 | $6.37 | $6.02 | $6.22 | $6.22 | 5,026,300 |
| 2021-03-05 | $5.95 | $6.02 | $5.70 | $6.00 | $6.00 | 5,305,494 |
| 2021-03-04 | $5.89 | $6.05 | $5.64 | $5.81 | $5.81 | 6,214,057 |
| 2021-03-03 | $5.93 | $6.02 | $5.87 | $5.90 | $5.90 | 3,277,308 |
| 2021-03-02 | $6.07 | $6.13 | $5.95 | $5.95 | $5.95 | 1,881,872 |
| 2021-03-01 | $6.08 | $6.19 | $6.05 | $6.09 | $6.09 | 2,831,133 |
| 2021-02-26 | $5.96 | $6.06 | $5.81 | $5.92 | $5.92 | 4,360,274 |
| 2021-02-25 | $6.04 | $6.16 | $5.73 | $5.85 | $5.85 | 5,289,240 |
| 2021-02-24 | $5.71 | $6.13 | $5.69 | $6.11 | $6.11 | 9,117,546 |
| 2021-02-23 | $5.89 | $5.91 | $5.59 | $5.71 | $5.71 | 5,487,576 |
| 2021-02-22 | $5.60 | $5.97 | $5.59 | $5.90 | $5.90 | 9,777,668 |
| 2021-02-19 | $5.29 | $5.63 | $5.28 | $5.58 | $5.58 | 4,442,097 |
| 2021-02-18 | $5.28 | $5.45 | $5.22 | $5.25 | $5.25 | 5,338,713 |
| 2021-02-17 | $5.40 | $5.40 | $5.25 | $5.29 | $5.29 | 3,120,824 |
| 2021-02-16 | $5.56 | $5.58 | $5.40 | $5.43 | $5.43 | 2,167,069 |
| 2021-02-12 | $5.53 | $5.58 | $5.47 | $5.51 | $5.51 | 2,068,741 |
| 2021-02-11 | $5.60 | $5.69 | $5.46 | $5.56 | $5.56 | 2,324,452 |
| 2021-02-10 | $5.61 | $5.82 | $5.56 | $5.59 | $5.59 | 4,008,599 |
| 2021-02-09 | $5.58 | $5.65 | $5.48 | $5.54 | $5.54 | 2,384,800 |
| 2021-02-08 | $5.44 | $5.56 | $5.40 | $5.55 | $5.55 | 4,149,114 |
| 2021-02-05 | $5.39 | $5.49 | $5.30 | $5.44 | $5.44 | 3,184,722 |
| 2021-02-04 | $5.05 | $5.33 | $5.05 | $5.32 | $5.32 | 6,671,061 |
| 2021-02-03 | $4.94 | $5.10 | $4.89 | $5.05 | $5.05 | 4,042,545 |
| 2021-02-02 | $5.01 | $5.09 | $4.94 | $4.97 | $4.97 | 3,041,740 |
| 2021-02-01 | $5.00 | $5.08 | $4.87 | $5.02 | $5.02 | 4,292,587 |
| 2021-01-29 | $4.83 | $5.11 | $4.76 | $4.96 | $4.96 | 17,081,886 |
| 2021-01-28 | $4.48 | $4.91 | $4.40 | $4.90 | $4.90 | 9,766,170 |
| 2021-01-27 | $4.50 | $4.55 | $4.34 | $4.43 | $4.43 | 13,532,649 |
| 2021-01-26 | $4.75 | $4.76 | $4.57 | $4.63 | $4.63 | 3,730,393 |
| 2021-01-25 | $4.76 | $4.82 | $4.58 | $4.75 | $4.75 | 4,029,682 |
| 2021-01-22 | $4.70 | $4.77 | $4.64 | $4.77 | $4.77 | 4,290,465 |
| 2021-01-21 | $4.87 | $4.89 | $4.73 | $4.75 | $4.75 | 3,377,295 |
| 2021-01-20 | $4.89 | $4.92 | $4.82 | $4.88 | $4.88 | 3,510,147 |
| 2021-01-19 | $4.91 | $4.91 | $4.73 | $4.85 | $4.85 | 2,532,336 |
| 2021-01-15 | $4.89 | $4.94 | $4.83 | $4.89 | $4.89 | 2,168,134 |
| 2021-01-14 | $4.93 | $4.98 | $4.83 | $4.92 | $4.92 | 2,514,437 |
| 2021-01-13 | $4.90 | $5.00 | $4.86 | $4.89 | $4.89 | 2,115,927 |
| 2021-01-12 | $4.92 | $4.96 | $4.85 | $4.94 | $4.94 | 2,141,736 |
| 2021-01-11 | $4.91 | $5.04 | $4.90 | $4.93 | $4.93 | 2,545,943 |
| 2021-01-08 | $5.12 | $5.20 | $4.82 | $4.97 | $4.97 | 4,400,581 |
| 2021-01-07 | $4.90 | $5.12 | $4.88 | $5.10 | $5.10 | 3,595,050 |
| 2021-01-06 | $4.75 | $4.97 | $4.66 | $4.89 | $4.89 | 4,088,555 |
| 2021-01-05 | $4.59 | $4.76 | $4.59 | $4.68 | $4.68 | 4,323,409 |
| 2021-01-04 | $4.81 | $4.92 | $4.56 | $4.63 | $4.63 | 3,470,277 |
| 2020-12-31 | $4.80 | $4.88 | $4.74 | $4.81 | $4.81 | 1,840,550 |
| 2020-12-30 | $4.82 | $4.90 | $4.76 | $4.80 | $4.80 | 1,468,921 |
| 2020-12-29 | $4.93 | $4.97 | $4.78 | $4.81 | $4.81 | 2,385,179 |
| 2020-12-28 | $5.00 | $5.05 | $4.87 | $4.91 | $4.91 | 2,409,578 |
| 2020-12-24 | $4.95 | $4.99 | $4.90 | $4.98 | $4.98 | 986,646 |
| 2020-12-23 | $4.89 | $4.97 | $4.76 | $4.96 | $4.96 | 4,046,799 |
| 2020-12-22 | $4.94 | $4.99 | $4.76 | $4.79 | $4.79 | 3,885,464 |
| 2020-12-21 | $4.75 | $4.98 | $4.56 | $4.96 | $4.96 | 5,607,328 |
| 2020-12-18 | $4.92 | $4.94 | $4.77 | $4.86 | $4.86 | 14,638,649 |
| 2020-12-17 | $4.81 | $4.85 | $4.63 | $4.75 | $4.75 | 5,011,568 |
| 2020-12-16 | $4.90 | $4.94 | $4.76 | $4.77 | $4.77 | 4,442,746 |
| 2020-12-15 | $4.76 | $4.90 | $4.72 | $4.87 | $4.87 | 10,715,507 |
| 2020-12-14 | $4.82 | $4.86 | $4.64 | $4.73 | $4.73 | 2,475,741 |
| 2020-12-11 | $4.87 | $4.89 | $4.74 | $4.75 | $4.75 | 3,469,875 |
| 2020-12-10 | $4.85 | $4.98 | $4.85 | $4.87 | $4.87 | 5,083,737 |
| 2020-12-09 | $4.94 | $4.96 | $4.82 | $4.91 | $4.91 | 2,909,565 |
| 2020-12-08 | $4.74 | $4.92 | $4.73 | $4.91 | $4.91 | 3,487,758 |
| 2020-12-07 | $4.77 | $4.81 | $4.59 | $4.73 | $4.73 | 3,235,049 |
| 2020-12-04 | $4.76 | $4.78 | $4.60 | $4.78 | $4.78 | 4,720,814 |
| 2020-12-03 | $4.55 | $4.83 | $4.47 | $4.69 | $4.69 | 6,261,966 |
| 2020-12-02 | $4.31 | $4.44 | $4.27 | $4.39 | $4.39 | 2,584,698 |
| 2020-12-01 | $4.37 | $4.42 | $4.17 | $4.35 | $4.35 | 3,788,315 |
| 2020-11-30 | $4.32 | $4.43 | $4.28 | $4.32 | $4.32 | 4,778,504 |
| 2020-11-27 | $4.39 | $4.41 | $4.34 | $4.36 | $4.36 | 1,373,734 |
| 2020-11-25 | $4.31 | $4.39 | $4.22 | $4.38 | $4.38 | 4,890,176 |
| 2020-11-24 | $4.32 | $4.38 | $4.24 | $4.31 | $4.31 | 4,258,728 |
| 2020-11-23 | $4.34 | $4.40 | $4.22 | $4.24 | $4.24 | 8,131,014 |
| 2020-11-20 | $4.21 | $4.32 | $4.16 | $4.31 | $4.31 | 4,485,918 |
| 2020-11-19 | $4.12 | $4.24 | $4.00 | $4.24 | $4.24 | 5,243,459 |
| 2020-11-18 | $4.25 | $4.34 | $4.12 | $4.15 | $4.15 | 7,088,003 |
| 2020-11-17 | $4.19 | $4.29 | $4.07 | $4.21 | $4.21 | 11,102,112 |
| 2020-11-16 | $4.10 | $4.28 | $4.02 | $4.27 | $4.27 | 9,119,027 |
| 2020-11-13 | $3.93 | $4.02 | $3.86 | $3.98 | $3.98 | 4,940,170 |
| 2020-11-12 | $3.91 | $3.94 | $3.78 | $3.87 | $3.87 | 4,585,824 |
| 2020-11-11 | $4.08 | $4.09 | $3.91 | $3.97 | $3.97 | 4,494,832 |
| 2020-11-10 | $3.95 | $4.00 | $3.83 | $4.00 | $4.00 | 4,912,036 |
| 2020-11-09 | $4.02 | $4.27 | $3.74 | $3.75 | $3.75 | 6,962,071 |
| 2020-11-06 | $3.77 | $3.98 | $3.66 | $3.75 | $3.75 | 5,476,079 |
| 2020-11-05 | $3.70 | $3.83 | $3.66 | $3.74 | $3.74 | 6,932,697 |
| 2020-11-04 | $3.65 | $3.77 | $3.53 | $3.68 | $3.68 | 5,265,827 |
| 2020-11-03 | $3.77 | $3.85 | $3.58 | $3.66 | $3.66 | 4,751,342 |
| 2020-11-02 | $3.59 | $3.70 | $3.56 | $3.67 | $3.67 | 2,762,831 |
| 2020-10-30 | $3.69 | $3.73 | $3.47 | $3.56 | $3.56 | 4,039,539 |
| 2020-10-29 | $3.50 | $3.77 | $3.47 | $3.66 | $3.66 | 11,089,344 |
| 2020-10-28 | $3.41 | $3.46 | $3.28 | $3.46 | $3.46 | 16,855,357 |
| 2020-10-27 | $3.38 | $3.55 | $3.36 | $3.50 | $3.50 | 8,498,496 |
| 2020-10-26 | $3.26 | $3.38 | $3.18 | $3.38 | $3.38 | 9,337,644 |
| 2020-10-23 | $3.20 | $3.27 | $3.12 | $3.26 | $3.26 | 18,615,712 |
| 2020-10-22 | $3.19 | $3.20 | $3.15 | $3.17 | $3.17 | 3,276,004 |
| 2020-10-21 | $3.18 | $3.19 | $3.11 | $3.19 | $3.19 | 1,413,065 |
| 2020-10-20 | $3.10 | $3.20 | $3.06 | $3.16 | $3.16 | 3,039,164 |
| 2020-10-19 | $3.14 | $3.18 | $3.06 | $3.06 | $3.06 | 1,631,402 |
| 2020-10-16 | $3.12 | $3.20 | $3.11 | $3.13 | $3.13 | 2,184,590 |
| 2020-10-15 | $3.08 | $3.14 | $3.03 | $3.13 | $3.13 | 3,447,391 |
| 2020-10-14 | $3.11 | $3.12 | $3.06 | $3.10 | $3.10 | 2,282,101 |
| 2020-10-13 | $3.15 | $3.15 | $3.05 | $3.11 | $3.11 | 3,073,617 |
| 2020-10-12 | $3.19 | $3.22 | $3.16 | $3.17 | $3.17 | 3,073,260 |
| 2020-10-09 | $3.24 | $3.24 | $3.13 | $3.18 | $3.18 | 7,178,603 |
| 2020-10-08 | $3.03 | $3.24 | $3.01 | $3.19 | $3.19 | 8,130,961 |
| 2020-10-07 | $2.93 | $3.05 | $2.93 | $2.99 | $2.99 | 13,081,588 |
| 2020-10-06 | $2.90 | $2.95 | $2.84 | $2.92 | $2.92 | 9,677,570 |
| 2020-10-05 | $2.80 | $2.90 | $2.80 | $2.86 | $2.86 | 6,302,192 |
| 2020-10-02 | $2.73 | $2.81 | $2.70 | $2.79 | $2.79 | 5,046,072 |
| 2020-10-01 | $2.75 | $2.89 | $2.68 | $2.82 | $2.82 | 7,191,416 |
| 2020-09-30 | $2.70 | $2.75 | $2.67 | $2.73 | $2.73 | 3,378,921 |
| 2020-09-29 | $2.74 | $2.76 | $2.69 | $2.72 | $2.72 | 12,243,830 |
| 2020-09-28 | $2.65 | $2.77 | $2.62 | $2.73 | $2.73 | 5,789,100 |
| 2020-09-25 | $2.58 | $2.74 | $2.47 | $2.63 | $2.63 | 10,724,031 |
| 2020-09-24 | $2.34 | $2.43 | $2.24 | $2.34 | $2.34 | 3,446,563 |
| 2020-09-23 | $2.47 | $2.50 | $2.32 | $2.37 | $2.37 | 3,691,284 |
| 2020-09-22 | $2.49 | $2.52 | $2.46 | $2.48 | $2.48 | 2,667,897 |
| 2020-09-21 | $2.60 | $2.62 | $2.44 | $2.46 | $2.46 | 5,626,439 |
| 2020-09-18 | $2.75 | $2.75 | $2.65 | $2.67 | $2.67 | 11,559,805 |
| 2020-09-17 | $2.69 | $2.77 | $2.61 | $2.71 | $2.71 | 5,835,463 |
| 2020-09-16 | $2.60 | $2.80 | $2.56 | $2.73 | $2.73 | 5,629,964 |
| 2020-09-15 | $2.68 | $2.70 | $2.58 | $2.60 | $2.60 | 1,889,591 |
| 2020-09-14 | $2.58 | $2.66 | $2.52 | $2.64 | $2.64 | 2,282,408 |
| 2020-09-11 | $2.56 | $2.62 | $2.48 | $2.54 | $2.54 | 4,169,556 |
| 2020-09-10 | $2.68 | $2.72 | $2.53 | $2.54 | $2.54 | 3,397,384 |
| 2020-09-09 | $2.68 | $2.74 | $2.65 | $2.68 | $2.68 | 3,113,349 |
| 2020-09-08 | $2.70 | $2.73 | $2.64 | $2.65 | $2.65 | 3,535,434 |
| 2020-09-04 | $2.84 | $2.85 | $2.70 | $2.74 | $2.74 | 4,228,623 |
| 2020-09-03 | $2.82 | $2.90 | $2.74 | $2.79 | $2.79 | 2,482,978 |
| 2020-09-02 | $2.80 | $2.85 | $2.70 | $2.83 | $2.83 | 3,269,962 |
| 2020-09-01 | $2.65 | $2.81 | $2.58 | $2.78 | $2.78 | 6,566,685 |
| 2020-08-31 | $2.87 | $2.87 | $2.69 | $2.71 | $2.71 | 5,223,830 |
| 2020-08-28 | $2.94 | $2.94 | $2.81 | $2.89 | $2.89 | 6,302,918 |
| 2020-08-27 | $2.82 | $2.88 | $2.77 | $2.85 | $2.85 | 7,497,804 |
| 2020-08-26 | $2.87 | $2.89 | $2.78 | $2.80 | $2.80 | 6,778,906 |
| 2020-08-25 | $2.92 | $2.94 | $2.74 | $2.84 | $2.84 | 12,449,990 |
| 2020-08-24 | $2.86 | $2.99 | $2.78 | $2.89 | $2.89 | 7,734,602 |
| 2020-08-21 | $2.96 | $2.96 | $2.80 | $2.84 | $2.84 | 5,677,619 |
| 2020-08-20 | $2.74 | $3.00 | $2.74 | $2.88 | $2.88 | 7,636,627 |
| 2020-08-19 | $2.73 | $2.80 | $2.64 | $2.79 | $2.79 | 6,576,073 |
| 2020-08-18 | $2.84 | $2.87 | $2.71 | $2.72 | $2.72 | 4,992,825 |
| 2020-08-17 | $2.77 | $3.07 | $2.72 | $2.78 | $2.78 | 17,321,604 |
| 2020-08-14 | $2.64 | $2.72 | $2.59 | $2.69 | $2.69 | 8,922,992 |
| 2020-08-13 | $2.52 | $2.66 | $2.52 | $2.59 | $2.59 | 7,169,585 |
| 2020-08-12 | $2.55 | $2.69 | $2.50 | $2.56 | $2.56 | 12,783,035 |
| 2020-08-11 | $2.34 | $2.53 | $2.32 | $2.48 | $2.48 | 12,827,800 |
| 2020-08-10 | $2.20 | $2.32 | $2.13 | $2.31 | $2.31 | 6,822,101 |
| 2020-08-07 | $1.94 | $2.20 | $1.93 | $2.18 | $2.18 | 7,356,250 |
| 2020-08-06 | $1.96 | $2.00 | $1.92 | $1.98 | $1.98 | 2,751,157 |
| 2020-08-05 | $1.96 | $2.00 | $1.92 | $1.95 | $1.95 | 5,055,534 |
| 2020-08-04 | $1.86 | $1.99 | $1.84 | $1.92 | $1.92 | 5,634,519 |
| 2020-08-03 | $1.91 | $1.92 | $1.84 | $1.88 | $1.88 | 2,894,372 |
| 2020-07-31 | $1.95 | $2.00 | $1.86 | $1.92 | $1.92 | 4,082,988 |
| 2020-07-30 | $1.95 | $2.02 | $1.91 | $1.97 | $1.97 | 5,783,207 |
| 2020-07-29 | $1.89 | $2.00 | $1.87 | $1.99 | $1.99 | 5,158,818 |
| 2020-07-28 | $1.80 | $1.90 | $1.79 | $1.86 | $1.86 | 5,174,169 |
| 2020-07-27 | $1.82 | $1.83 | $1.76 | $1.80 | $1.80 | 3,531,455 |
| 2020-07-24 | $1.83 | $1.90 | $1.80 | $1.80 | $1.80 | 5,159,682 |
| 2020-07-23 | $1.86 | $1.90 | $1.82 | $1.85 | $1.85 | 11,754,856 |
| 2020-07-22 | $1.76 | $1.87 | $1.73 | $1.85 | $1.85 | 9,458,557 |
| 2020-07-21 | $1.82 | $1.94 | $1.80 | $1.86 | $1.86 | 9,539,957 |
| 2020-07-20 | $1.90 | $1.92 | $1.84 | $1.88 | $1.88 | 10,849,342 |
| 2020-07-17 | $1.95 | $1.95 | $1.82 | $1.90 | $1.90 | 21,204,000 |
| 2020-07-16 | $1.99 | $2.07 | $1.83 | $1.84 | $1.84 | 46,598,000 |
| 2020-07-15 | $2.40 | $2.41 | $2.28 | $2.37 | $2.37 | 6,902,100 |
| 2020-07-14 | $2.26 | $2.32 | $2.22 | $2.31 | $2.31 | 3,861,800 |
| 2020-07-13 | $2.39 | $2.40 | $2.24 | $2.27 | $2.27 | 4,423,700 |
| 2020-07-10 | $2.26 | $2.38 | $2.22 | $2.35 | $2.35 | 3,895,400 |
| 2020-07-09 | $2.34 | $2.40 | $2.24 | $2.27 | $2.27 | 3,261,300 |
| 2020-07-08 | $2.29 | $2.34 | $2.24 | $2.34 | $2.34 | 4,068,200 |
| 2020-07-07 | $2.31 | $2.39 | $2.25 | $2.28 | $2.28 | 4,841,000 |
| 2020-07-06 | $2.49 | $2.53 | $2.35 | $2.38 | $2.38 | 3,114,100 |
| 2020-07-02 | $2.57 | $2.60 | $2.44 | $2.46 | $2.46 | 3,819,000 |
| 2020-07-01 | $2.45 | $2.54 | $2.41 | $2.49 | $2.49 | 3,631,800 |
| 2020-06-30 | $2.32 | $2.43 | $2.29 | $2.40 | $2.40 | 5,957,800 |
| 2020-06-29 | $2.35 | $2.41 | $2.30 | $2.34 | $2.34 | 4,075,200 |
| 2020-06-26 | $2.53 | $2.56 | $2.25 | $2.31 | $2.31 | 60,113,731 |
| 2020-06-25 | $2.42 | $2.60 | $2.41 | $2.58 | $2.58 | 6,916,587 |
| 2020-06-24 | $2.59 | $2.59 | $2.40 | $2.49 | $2.49 | 5,221,359 |
| 2020-06-23 | $2.65 | $2.71 | $2.59 | $2.64 | $2.64 | 4,421,023 |
| 2020-06-22 | $2.65 | $2.67 | $2.54 | $2.63 | $2.63 | 5,264,667 |
| 2020-06-19 | $2.89 | $2.93 | $2.58 | $2.65 | $2.65 | 9,033,355 |
| 2020-06-18 | $2.72 | $2.89 | $2.67 | $2.85 | $2.85 | 3,306,102 |
| 2020-06-17 | $2.89 | $2.91 | $2.75 | $2.77 | $2.77 | 3,139,504 |
| 2020-06-16 | $2.88 | $2.95 | $2.74 | $2.88 | $2.88 | 3,616,983 |
| 2020-06-15 | $2.56 | $2.92 | $2.55 | $2.83 | $2.83 | 5,723,467 |
| 2020-06-12 | $2.67 | $2.78 | $2.59 | $2.75 | $2.75 | 3,724,064 |
| 2020-06-11 | $2.53 | $2.63 | $2.31 | $2.42 | $2.42 | 4,300,222 |
| 2020-06-10 | $2.90 | $2.95 | $2.61 | $2.81 | $2.81 | 4,688,553 |
| 2020-06-09 | $2.96 | $3.06 | $2.86 | $2.99 | $2.99 | 4,456,609 |
| 2020-06-08 | $3.11 | $3.22 | $2.88 | $3.10 | $3.10 | 13,272,458 |
| 2020-06-05 | $3.09 | $3.31 | $2.87 | $2.96 | $2.96 | 9,428,701 |
| 2020-06-04 | $2.62 | $2.91 | $2.46 | $2.90 | $2.90 | 7,443,874 |
| 2020-06-03 | $2.38 | $2.63 | $2.36 | $2.60 | $2.60 | 7,112,001 |
| 2020-06-02 | $2.29 | $2.45 | $2.26 | $2.32 | $2.32 | 5,125,171 |
| 2020-06-01 | $2.00 | $2.30 | $1.98 | $2.23 | $2.23 | 7,147,495 |
| 2020-05-29 | $1.98 | $2.10 | $1.96 | $2.01 | $2.01 | 6,508,864 |
| 2020-05-28 | $2.18 | $2.20 | $2.04 | $2.12 | $2.12 | 4,490,796 |
| 2020-05-27 | $2.19 | $2.20 | $2.01 | $2.13 | $2.13 | 5,156,063 |
| 2020-05-26 | $1.90 | $2.09 | $1.88 | $2.06 | $2.06 | 6,711,095 |
| 2020-05-22 | $1.89 | $1.91 | $1.75 | $1.79 | $1.79 | 3,143,597 |
| 2020-05-21 | $1.85 | $1.92 | $1.80 | $1.86 | $1.86 | 5,189,120 |
| 2020-05-20 | $1.83 | $1.89 | $1.75 | $1.77 | $1.77 | 7,820,196 |
| 2020-05-19 | $1.72 | $1.84 | $1.61 | $1.77 | $1.77 | 6,467,908 |
| 2020-05-18 | $1.58 | $1.73 | $1.55 | $1.69 | $1.69 | 6,388,894 |
| 2020-05-15 | $1.65 | $1.69 | $1.50 | $1.52 | $1.52 | 7,024,387 |
| 2020-05-14 | $1.48 | $1.74 | $1.42 | $1.67 | $1.67 | 7,160,722 |
| 2020-05-13 | $1.75 | $1.76 | $1.45 | $1.54 | $1.54 | 9,031,794 |
| 2020-05-12 | $1.83 | $1.84 | $1.75 | $1.75 | $1.75 | 54,651,981 |
| 2020-05-11 | $1.88 | $1.89 | $1.73 | $1.79 | $1.79 | 8,153,882 |
| 2020-05-08 | $2.00 | $2.05 | $1.86 | $2.02 | $2.02 | 6,456,083 |
| 2020-05-07 | $1.98 | $2.12 | $1.98 | $2.10 | $2.10 | 4,312,335 |
| 2020-05-06 | $2.13 | $2.20 | $1.96 | $1.97 | $1.97 | 4,100,855 |
| 2020-05-05 | $2.21 | $2.25 | $2.04 | $2.05 | $2.05 | 3,525,660 |
| 2020-05-04 | $2.06 | $2.15 | $1.96 | $2.07 | $2.07 | 2,206,204 |
| 2020-05-01 | $2.16 | $2.25 | $2.00 | $2.04 | $2.04 | 3,478,401 |
| 2020-04-30 | $2.42 | $2.43 | $2.20 | $2.31 | $2.31 | 5,364,185 |
| 2020-04-29 | $2.37 | $2.58 | $2.36 | $2.50 | $2.50 | 5,442,193 |
| 2020-04-28 | $2.12 | $2.27 | $2.06 | $2.25 | $2.25 | 4,877,158 |
| 2020-04-27 | $1.96 | $2.10 | $1.87 | $2.04 | $2.04 | 3,186,635 |
| 2020-04-24 | $1.92 | $1.93 | $1.82 | $1.92 | $1.92 | 3,192,583 |
| 2020-04-23 | $1.85 | $1.95 | $1.83 | $1.91 | $1.91 | 2,256,197 |
| 2020-04-22 | $1.99 | $1.99 | $1.80 | $1.83 | $1.83 | 4,222,879 |
| 2020-04-21 | $1.82 | $1.95 | $1.75 | $1.92 | $1.92 | 3,551,380 |
| 2020-04-20 | $1.81 | $1.98 | $1.76 | $1.82 | $1.82 | 6,018,106 |
| 2020-04-17 | $1.97 | $2.12 | $1.94 | $2.07 | $2.07 | 5,186,575 |
| 2020-04-16 | $2.04 | $2.04 | $1.78 | $1.79 | $1.79 | 3,924,908 |
| 2020-04-15 | $2.04 | $2.04 | $1.82 | $1.95 | $1.95 | 4,929,418 |
| 2020-04-14 | $2.40 | $2.46 | $2.02 | $2.11 | $2.11 | 5,944,472 |
| 2020-04-13 | $2.45 | $2.50 | $2.06 | $2.32 | $2.32 | 6,672,210 |
| 2020-04-09 | $1.90 | $2.35 | $1.87 | $2.33 | $2.33 | 12,651,850 |
| 2020-04-08 | $1.56 | $1.75 | $1.52 | $1.73 | $1.73 | 12,556,671 |
| 2020-04-07 | $1.79 | $1.86 | $1.50 | $1.52 | $1.52 | 6,901,992 |
| 2020-04-06 | $1.57 | $1.81 | $1.56 | $1.63 | $1.63 | 5,932,339 |
| 2020-04-03 | $1.61 | $1.62 | $1.33 | $1.42 | $1.42 | 4,711,225 |
| 2020-04-02 | $1.57 | $1.72 | $1.52 | $1.56 | $1.56 | 4,027,323 |
| 2020-04-01 | $1.63 | $1.64 | $1.44 | $1.56 | $1.56 | 6,359,031 |
| 2020-03-31 | $1.91 | $1.93 | $1.61 | $1.75 | $1.75 | 6,639,606 |
| 2020-03-30 | $2.25 | $2.25 | $1.75 | $1.83 | $1.83 | 7,762,668 |
| 2020-03-27 | $2.35 | $2.35 | $2.17 | $2.22 | $2.09 | 5,398,435 |
| 2020-03-26 | $2.03 | $2.46 | $2.02 | $2.40 | $2.26 | 7,716,815 |
| 2020-03-25 | $2.15 | $2.29 | $1.76 | $1.97 | $1.86 | 7,674,651 |
| 2020-03-24 | $1.72 | $1.84 | $1.56 | $1.75 | $1.65 | 10,563,400 |
| 2020-03-23 | $1.54 | $1.69 | $1.40 | $1.41 | $1.33 | 5,140,409 |
| 2020-03-20 | $1.51 | $1.78 | $1.39 | $1.52 | $1.43 | 14,607,883 |
| 2020-03-19 | $1.52 | $1.61 | $1.33 | $1.47 | $1.39 | 12,635,560 |
| 2020-03-18 | $1.85 | $1.89 | $1.47 | $1.47 | $1.39 | 5,883,767 |
| 2020-03-17 | $2.01 | $2.03 | $1.92 | $1.94 | $1.83 | 8,825,065 |
| 2020-03-16 | $2.01 | $2.05 | $1.85 | $1.97 | $1.86 | 8,517,139 |
| 2020-03-13 | $2.39 | $2.46 | $2.00 | $2.17 | $2.05 | 8,501,514 |
| 2020-03-12 | $2.74 | $2.75 | $1.47 | $2.04 | $1.92 | 12,411,578 |
| 2020-03-11 | $3.31 | $3.38 | $2.96 | $2.97 | $2.80 | 4,143,553 |
| 2020-03-10 | $3.55 | $3.58 | $3.25 | $3.41 | $3.22 | 4,146,139 |
| 2020-03-09 | $3.36 | $3.46 | $2.55 | $3.39 | $3.20 | 7,665,266 |
| 2020-03-06 | $4.00 | $4.00 | $3.59 | $3.68 | $3.47 | 4,217,514 |
| 2020-03-05 | $4.02 | $4.07 | $3.88 | $3.94 | $3.72 | 3,290,118 |
| 2020-03-04 | $4.10 | $4.26 | $4.00 | $4.13 | $3.90 | 5,813,637 |
| 2020-03-03 | $4.29 | $4.42 | $4.03 | $4.05 | $3.82 | 4,303,752 |
| 2020-03-02 | $3.98 | $4.35 | $3.91 | $4.31 | $4.07 | 3,877,427 |
| 2020-02-28 | $4.05 | $4.09 | $3.53 | $3.96 | $3.74 | 8,949,234 |
| 2020-02-27 | $4.45 | $4.47 | $4.04 | $4.04 | $3.81 | 6,183,985 |
| 2020-02-26 | $4.59 | $4.73 | $4.46 | $4.49 | $4.24 | 2,348,587 |
| 2020-02-25 | $4.76 | $4.76 | $4.52 | $4.55 | $4.29 | 2,562,044 |
| 2020-02-24 | $4.80 | $4.86 | $4.73 | $4.75 | $4.48 | 2,237,441 |
| 2020-02-21 | $5.09 | $5.14 | $4.90 | $4.94 | $4.66 | 2,382,410 |
| 2020-02-20 | $4.88 | $5.17 | $4.87 | $5.11 | $4.82 | 2,223,537 |
| 2020-02-19 | $4.96 | $4.99 | $4.86 | $4.88 | $4.60 | 1,227,550 |
| 2020-02-18 | $4.95 | $5.07 | $4.92 | $4.99 | $4.71 | 1,692,412 |
| 2020-02-14 | $4.91 | $5.00 | $4.86 | $4.96 | $4.68 | 1,214,754 |
| 2020-02-13 | $4.88 | $4.94 | $4.84 | $4.89 | $4.61 | 1,168,341 |
| 2020-02-12 | $4.89 | $4.93 | $4.65 | $4.88 | $4.60 | 1,915,110 |
| 2020-02-11 | $4.79 | $4.98 | $4.77 | $4.85 | $4.58 | 1,380,554 |
| 2020-02-10 | $4.76 | $4.79 | $4.70 | $4.75 | $4.48 | 905,847 |
| 2020-02-07 | $4.77 | $4.82 | $4.72 | $4.76 | $4.49 | 1,013,844 |
| 2020-02-06 | $4.84 | $4.88 | $4.76 | $4.77 | $4.50 | 1,252,031 |
| 2020-02-05 | $4.82 | $4.86 | $4.79 | $4.83 | $4.56 | 2,027,679 |
| 2020-02-04 | $4.74 | $4.87 | $4.70 | $4.78 | $4.51 | 2,520,118 |
| 2020-02-03 | $4.66 | $4.79 | $4.63 | $4.74 | $4.47 | 1,778,999 |
| 2020-01-31 | $4.72 | $4.77 | $4.64 | $4.67 | $4.41 | 2,186,153 |
| 2020-01-30 | $4.65 | $4.77 | $4.65 | $4.73 | $4.46 | 3,002,775 |
| 2020-01-29 | $4.67 | $4.75 | $4.59 | $4.69 | $4.42 | 1,893,227 |
| 2020-01-28 | $4.55 | $4.66 | $4.50 | $4.64 | $4.38 | 3,014,243 |
| 2020-01-27 | $4.59 | $4.62 | $4.50 | $4.55 | $4.29 | 2,602,316 |
| 2020-01-24 | $4.71 | $4.76 | $4.60 | $4.64 | $4.38 | 1,817,771 |
| 2020-01-23 | $4.73 | $4.78 | $4.71 | $4.73 | $4.46 | 1,626,936 |
| 2020-01-22 | $4.87 | $4.89 | $4.74 | $4.74 | $4.47 | 1,396,028 |
| 2020-01-21 | $4.86 | $4.91 | $4.84 | $4.87 | $4.59 | 1,411,405 |
| 2020-01-17 | $4.93 | $4.98 | $4.85 | $4.86 | $4.58 | 1,979,745 |
| 2020-01-16 | $4.99 | $5.06 | $4.91 | $4.92 | $4.64 | 2,755,380 |
| 2020-01-15 | $4.94 | $5.06 | $4.91 | $4.96 | $4.68 | 3,014,477 |
| 2020-01-14 | $4.89 | $4.93 | $4.82 | $4.91 | $4.63 | 2,138,480 |
| 2020-01-13 | $4.87 | $4.95 | $4.83 | $4.86 | $4.58 | 3,572,152 |
| 2020-01-10 | $4.86 | $4.97 | $4.81 | $4.88 | $4.60 | 2,140,383 |
| 2020-01-09 | $4.84 | $4.93 | $4.76 | $4.84 | $4.57 | 1,642,769 |
| 2020-01-08 | $4.75 | $4.84 | $4.71 | $4.83 | $4.56 | 2,209,678 |
| 2020-01-07 | $4.78 | $4.82 | $4.71 | $4.76 | $4.49 | 2,076,442 |
| 2020-01-06 | $4.70 | $4.85 | $4.67 | $4.82 | $4.55 | 6,133,274 |
| 2020-01-03 | $4.66 | $4.78 | $4.65 | $4.74 | $4.47 | 1,705,735 |
| 2020-01-02 | $4.76 | $4.77 | $4.61 | $4.69 | $4.42 | 2,040,938 |
| 2019-12-31 | $4.68 | $4.78 | $4.60 | $4.75 | $4.48 | 2,260,358 |
| 2019-12-30 | $4.72 | $4.75 | $4.62 | $4.70 | $4.43 | 2,236,361 |
| 2019-12-27 | $4.77 | $4.81 | $4.71 | $4.80 | $4.42 | 1,325,484 |
| 2019-12-26 | $4.70 | $4.80 | $4.70 | $4.78 | $4.41 | 1,590,110 |
| 2019-12-24 | $4.75 | $4.77 | $4.69 | $4.70 | $4.33 | 929,945 |
| 2019-12-23 | $4.83 | $4.89 | $4.75 | $4.76 | $4.39 | 1,717,040 |
| 2019-12-20 | $4.86 | $5.08 | $4.81 | $4.84 | $4.46 | 7,310,270 |
| 2019-12-19 | $4.66 | $4.91 | $4.65 | $4.80 | $4.42 | 3,986,713 |
| 2019-12-18 | $4.45 | $4.69 | $4.45 | $4.67 | $4.30 | 2,559,696 |
| 2019-12-17 | $4.55 | $4.60 | $4.45 | $4.47 | $4.12 | 3,822,035 |
| 2019-12-16 | $4.55 | $4.57 | $4.45 | $4.54 | $4.18 | 3,376,548 |
| 2019-12-13 | $4.61 | $4.73 | $4.50 | $4.57 | $4.21 | 3,489,557 |
| 2019-12-12 | $4.46 | $4.64 | $4.42 | $4.61 | $4.25 | 5,699,737 |
| 2019-12-11 | $4.70 | $4.74 | $4.47 | $4.48 | $4.13 | 7,648,131 |
| 2019-12-10 | $4.86 | $4.86 | $4.64 | $4.70 | $4.33 | 4,543,309 |
| 2019-12-09 | $4.81 | $4.88 | $4.76 | $4.83 | $4.45 | 2,900,086 |
| 2019-12-06 | $4.85 | $4.95 | $4.79 | $4.81 | $4.43 | 2,872,223 |
| 2019-12-05 | $4.80 | $4.82 | $4.74 | $4.81 | $4.43 | 2,388,008 |
| 2019-12-04 | $4.87 | $4.90 | $4.80 | $4.80 | $4.42 | 2,944,536 |
| 2019-12-03 | $4.85 | $4.91 | $4.85 | $4.87 | $4.49 | 2,055,199 |
| 2019-12-02 | $4.88 | $4.94 | $4.85 | $4.90 | $4.52 | 2,095,211 |
| 2019-11-29 | $4.90 | $4.97 | $4.84 | $4.88 | $4.50 | 1,126,248 |
| 2019-11-27 | $4.83 | $4.92 | $4.78 | $4.91 | $4.53 | 1,707,852 |
| 2019-11-26 | $4.97 | $5.03 | $4.83 | $4.83 | $4.45 | 2,683,003 |
| 2019-11-25 | $4.95 | $4.99 | $4.88 | $4.89 | $4.51 | 1,397,459 |
| 2019-11-22 | $4.86 | $5.00 | $4.82 | $4.95 | $4.56 | 1,835,068 |
| 2019-11-21 | $4.93 | $4.93 | $4.82 | $4.87 | $4.49 | 2,105,957 |
| 2019-11-20 | $4.86 | $5.00 | $4.85 | $4.92 | $4.53 | 2,450,736 |
| 2019-11-19 | $4.78 | $4.90 | $4.78 | $4.86 | $4.48 | 1,912,336 |
| 2019-11-18 | $4.86 | $4.89 | $4.78 | $4.78 | $4.41 | 2,656,794 |
| 2019-11-15 | $4.83 | $4.89 | $4.82 | $4.84 | $4.46 | 2,775,908 |
| 2019-11-14 | $4.90 | $4.97 | $4.81 | $4.85 | $4.47 | 2,314,852 |
| 2019-11-13 | $4.93 | $4.95 | $4.85 | $4.85 | $4.47 | 2,365,620 |
| 2019-11-12 | $5.05 | $5.07 | $4.85 | $4.95 | $4.56 | 3,489,690 |
| 2019-11-11 | $5.03 | $5.10 | $4.93 | $5.05 | $4.65 | 2,283,249 |
| 2019-11-08 | $5.35 | $5.35 | $4.88 | $5.00 | $4.61 | 4,496,727 |
| 2019-11-07 | $5.50 | $5.53 | $5.45 | $5.48 | $5.05 | 2,729,900 |
| 2019-11-06 | $5.49 | $5.54 | $5.47 | $5.50 | $5.07 | 1,932,405 |
| 2019-11-05 | $5.52 | $5.54 | $5.48 | $5.48 | $5.05 | 2,385,641 |
| 2019-11-04 | $5.64 | $5.65 | $5.45 | $5.53 | $5.10 | 2,347,162 |
| 2019-11-01 | $5.60 | $5.67 | $5.57 | $5.61 | $5.17 | 1,886,686 |
| 2019-10-31 | $5.67 | $5.73 | $5.59 | $5.60 | $5.16 | 2,291,976 |
| 2019-10-30 | $5.70 | $5.73 | $5.65 | $5.70 | $5.25 | 1,528,080 |
| 2019-10-29 | $5.56 | $5.74 | $5.56 | $5.67 | $5.23 | 1,682,126 |
| 2019-10-28 | $5.57 | $5.61 | $5.55 | $5.60 | $5.16 | 1,330,230 |
| 2019-10-25 | $5.62 | $5.64 | $5.52 | $5.55 | $5.12 | 1,188,330 |
| 2019-10-24 | $5.67 | $5.71 | $5.58 | $5.64 | $5.20 | 1,275,735 |
| 2019-10-23 | $5.73 | $5.73 | $5.63 | $5.66 | $5.22 | 2,521,109 |
| 2019-10-22 | $5.73 | $5.80 | $5.71 | $5.73 | $5.28 | 1,871,030 |
| 2019-10-21 | $5.63 | $5.75 | $5.62 | $5.73 | $5.28 | 2,073,905 |
| 2019-10-18 | $5.60 | $5.66 | $5.56 | $5.63 | $5.19 | 1,866,970 |
| 2019-10-17 | $5.57 | $5.65 | $5.56 | $5.61 | $5.17 | 1,926,142 |
| 2019-10-16 | $5.46 | $5.60 | $5.45 | $5.56 | $5.12 | 2,550,177 |
| 2019-10-15 | $5.50 | $5.50 | $5.43 | $5.48 | $5.05 | 3,473,527 |
| 2019-10-14 | $5.53 | $5.54 | $5.42 | $5.46 | $5.03 | 2,483,370 |
| 2019-10-11 | $5.52 | $5.60 | $5.41 | $5.51 | $5.08 | 3,568,672 |
| 2019-10-10 | $5.55 | $5.58 | $5.46 | $5.51 | $5.08 | 1,951,818 |
| 2019-10-09 | $5.59 | $5.63 | $5.52 | $5.55 | $5.12 | 2,123,578 |
| 2019-10-08 | $5.74 | $5.79 | $5.55 | $5.57 | $5.13 | 5,484,557 |
| 2019-10-07 | $5.81 | $5.83 | $5.75 | $5.78 | $5.33 | 2,904,442 |
| 2019-10-04 | $5.77 | $5.82 | $5.71 | $5.81 | $5.36 | 2,533,835 |
| 2019-10-03 | $5.69 | $5.77 | $5.65 | $5.76 | $5.31 | 7,086,200 |
| 2019-10-02 | $5.65 | $5.76 | $5.64 | $5.70 | $5.25 | 2,968,328 |
| 2019-10-01 | $5.99 | $6.02 | $5.63 | $5.68 | $5.24 | 3,676,723 |
| 2019-09-30 | $6.00 | $6.14 | $5.85 | $6.02 | $5.55 | 8,566,076 |
| 2019-09-27 | $5.87 | $5.93 | $5.81 | $5.90 | $5.44 | 3,602,819 |
| 2019-09-26 | $5.80 | $5.98 | $5.80 | $5.98 | $5.41 | 3,800,732 |
| 2019-09-25 | $5.73 | $5.82 | $5.70 | $5.79 | $5.24 | 2,366,840 |
| 2019-09-24 | $5.72 | $5.80 | $5.70 | $5.75 | $5.20 | 1,897,598 |
| 2019-09-23 | $5.66 | $5.76 | $5.62 | $5.69 | $5.15 | 3,030,442 |
| 2019-09-20 | $5.71 | $5.79 | $5.65 | $5.70 | $5.16 | 4,087,151 |
| 2019-09-19 | $5.68 | $5.76 | $5.64 | $5.71 | $5.17 | 2,009,976 |
| 2019-09-18 | $5.70 | $5.71 | $5.61 | $5.67 | $5.13 | 2,057,312 |
| 2019-09-17 | $5.61 | $5.70 | $5.60 | $5.69 | $5.15 | 2,736,986 |
| 2019-09-16 | $5.67 | $5.69 | $5.56 | $5.61 | $5.08 | 2,813,842 |
| 2019-09-13 | $5.65 | $5.68 | $5.59 | $5.66 | $5.12 | 4,087,274 |
| 2019-09-12 | $5.60 | $5.65 | $5.49 | $5.64 | $5.10 | 3,972,829 |
| 2019-09-11 | $5.40 | $5.53 | $5.34 | $5.52 | $4.99 | 2,470,057 |
| 2019-09-10 | $5.35 | $5.40 | $5.29 | $5.36 | $4.85 | 2,499,256 |
| 2019-09-09 | $5.25 | $5.38 | $5.20 | $5.36 | $4.85 | 2,538,507 |
| 2019-09-06 | $5.05 | $5.27 | $5.01 | $5.25 | $4.75 | 5,798,708 |
| 2019-09-05 | $4.83 | $5.09 | $4.77 | $5.03 | $4.55 | 4,311,584 |
| 2019-09-04 | $4.70 | $4.87 | $4.66 | $4.81 | $4.35 | 3,427,664 |
| 2019-09-03 | $4.55 | $4.69 | $4.51 | $4.66 | $4.22 | 3,712,865 |
| 2019-08-30 | $4.48 | $4.53 | $4.45 | $4.50 | $4.07 | 1,679,700 |
| 2019-08-29 | $4.39 | $4.49 | $4.38 | $4.47 | $4.04 | 1,956,004 |
| 2019-08-28 | $4.35 | $4.45 | $4.33 | $4.40 | $3.98 | 1,846,256 |
| 2019-08-27 | $4.42 | $4.43 | $4.32 | $4.36 | $3.95 | 4,143,042 |
| 2019-08-26 | $4.38 | $4.47 | $4.38 | $4.42 | $4.00 | 1,793,571 |
| 2019-08-23 | $4.44 | $4.50 | $4.33 | $4.37 | $3.95 | 3,829,954 |
| 2019-08-22 | $4.50 | $4.53 | $4.43 | $4.48 | $4.05 | 2,088,340 |
| 2019-08-21 | $4.48 | $4.57 | $4.43 | $4.45 | $4.03 | 2,776,031 |
| 2019-08-20 | $4.46 | $4.51 | $4.42 | $4.47 | $4.04 | 2,600,473 |
| 2019-08-19 | $4.55 | $4.56 | $4.42 | $4.45 | $4.03 | 3,489,526 |
| 2019-08-16 | $4.44 | $4.52 | $4.39 | $4.45 | $4.03 | 3,192,898 |
| 2019-08-15 | $4.57 | $4.63 | $4.42 | $4.43 | $4.01 | 2,909,376 |
| 2019-08-14 | $4.70 | $4.74 | $4.56 | $4.59 | $4.15 | 3,312,017 |
| 2019-08-13 | $4.86 | $4.86 | $4.67 | $4.71 | $4.26 | 3,893,807 |
| 2019-08-12 | $5.17 | $5.17 | $4.79 | $4.81 | $4.35 | 4,371,835 |
| 2019-08-09 | $5.42 | $5.50 | $5.09 | $5.21 | $4.71 | 4,861,378 |
| 2019-08-08 | $5.49 | $5.53 | $5.42 | $5.53 | $5.00 | 4,104,202 |
| 2019-08-07 | $5.35 | $5.49 | $5.32 | $5.48 | $4.96 | 1,964,706 |
| 2019-08-06 | $5.41 | $5.48 | $5.37 | $5.41 | $4.90 | 1,554,372 |
| 2019-08-05 | $5.48 | $5.51 | $5.35 | $5.41 | $4.90 | 1,890,760 |
| 2019-08-02 | $5.48 | $5.55 | $5.42 | $5.55 | $5.02 | 2,463,907 |
| 2019-08-01 | $5.65 | $5.65 | $5.50 | $5.50 | $4.98 | 2,753,336 |
| 2019-07-31 | $5.70 | $5.73 | $5.59 | $5.65 | $5.11 | 3,912,222 |
| 2019-07-30 | $5.73 | $5.76 | $5.65 | $5.68 | $5.14 | 3,349,673 |
| 2019-07-29 | $5.74 | $5.78 | $5.65 | $5.73 | $5.18 | 4,241,424 |
| 2019-07-26 | $5.45 | $5.67 | $5.45 | $5.66 | $5.12 | 6,166,092 |
| 2019-07-25 | $5.21 | $5.42 | $5.20 | $5.41 | $4.90 | 6,409,844 |
| 2019-07-24 | $5.16 | $5.22 | $5.10 | $5.21 | $4.71 | 2,043,775 |
| 2019-07-23 | $5.14 | $5.16 | $5.06 | $5.15 | $4.66 | 2,263,882 |
| 2019-07-22 | $5.04 | $5.12 | $4.99 | $5.10 | $4.61 | 2,259,488 |
| 2019-07-19 | $5.05 | $5.08 | $5.02 | $5.02 | $4.54 | 1,639,333 |
| 2019-07-18 | $5.12 | $5.14 | $5.03 | $5.06 | $4.58 | 2,370,354 |
| 2019-07-17 | $5.10 | $5.15 | $4.99 | $5.12 | $4.63 | 4,711,926 |
| 2019-07-16 | $5.10 | $5.15 | $5.08 | $5.10 | $4.61 | 885,965 |
| 2019-07-15 | $5.11 | $5.14 | $5.07 | $5.13 | $4.64 | 1,562,717 |
| 2019-07-12 | $5.07 | $5.09 | $5.00 | $5.06 | $4.58 | 1,802,872 |
| 2019-07-11 | $5.11 | $5.14 | $4.98 | $5.05 | $4.57 | 3,375,159 |
| 2019-07-10 | $5.19 | $5.21 | $5.10 | $5.13 | $4.64 | 2,771,851 |
| 2019-07-09 | $5.13 | $5.20 | $5.11 | $5.18 | $4.69 | 1,781,118 |
| 2019-07-08 | $5.11 | $5.15 | $5.07 | $5.13 | $4.64 | 1,969,444 |
| 2019-07-05 | $5.06 | $5.16 | $4.92 | $5.13 | $4.64 | 3,797,362 |
| 2019-07-03 | $5.04 | $5.10 | $5.01 | $5.08 | $4.60 | 1,551,703 |
| 2019-07-02 | $5.01 | $5.11 | $4.98 | $5.05 | $4.57 | 2,972,947 |
| 2019-07-01 | $5.06 | $5.06 | $4.95 | $5.01 | $4.53 | 2,754,137 |
| 2019-06-28 | $5.02 | $5.08 | $5.00 | $5.00 | $4.52 | 3,021,999 |
| 2019-06-27 | $4.91 | $5.06 | $4.91 | $5.02 | $4.54 | 1,805,812 |
| 2019-06-26 | $5.01 | $5.07 | $4.93 | $4.93 | $4.37 | 2,742,377 |
| 2019-06-25 | $5.07 | $5.10 | $5.01 | $5.01 | $4.44 | 2,089,818 |
| 2019-06-24 | $5.18 | $5.18 | $5.01 | $5.07 | $4.49 | 2,556,360 |
| 2019-06-21 | $5.26 | $5.28 | $5.15 | $5.17 | $4.58 | 3,347,578 |
| 2019-06-20 | $5.20 | $5.31 | $5.20 | $5.26 | $4.66 | 1,984,328 |
| 2019-06-19 | $5.15 | $5.20 | $5.08 | $5.19 | $4.60 | 1,576,104 |
| 2019-06-18 | $5.09 | $5.15 | $5.08 | $5.14 | $4.55 | 1,332,224 |
| 2019-06-17 | $5.08 | $5.08 | $4.94 | $5.05 | $4.47 | 3,040,346 |
| 2019-06-14 | $5.15 | $5.19 | $5.08 | $5.10 | $4.52 | 2,200,789 |
| 2019-06-13 | $5.09 | $5.16 | $5.05 | $5.15 | $4.56 | 1,260,164 |
| 2019-06-12 | $5.12 | $5.20 | $5.05 | $5.06 | $4.48 | 1,623,696 |
| 2019-06-11 | $5.23 | $5.23 | $5.11 | $5.14 | $4.55 | 1,466,642 |
| 2019-06-10 | $5.24 | $5.26 | $5.14 | $5.23 | $4.63 | 1,152,141 |
| 2019-06-07 | $5.26 | $5.30 | $5.21 | $5.21 | $4.61 | 2,024,743 |
| 2019-06-06 | $5.25 | $5.26 | $5.16 | $5.25 | $4.65 | 1,061,948 |
| 2019-06-05 | $5.14 | $5.23 | $5.14 | $5.23 | $4.63 | 2,002,465 |
| 2019-06-04 | $5.12 | $5.17 | $5.08 | $5.13 | $4.54 | 1,405,209 |
| 2019-06-03 | $5.18 | $5.18 | $5.04 | $5.15 | $4.56 | 1,879,333 |
| 2019-05-31 | $5.05 | $5.21 | $5.02 | $5.19 | $4.60 | 4,774,558 |
| 2019-05-30 | $5.05 | $5.10 | $5.01 | $5.09 | $4.51 | 2,854,839 |
| 2019-05-29 | $5.01 | $5.07 | $4.98 | $5.04 | $4.46 | 1,821,553 |
| 2019-05-28 | $5.14 | $5.15 | $5.02 | $5.02 | $4.44 | 2,937,509 |
| 2019-05-24 | $5.16 | $5.19 | $5.09 | $5.12 | $4.53 | 1,387,065 |
| 2019-05-23 | $5.13 | $5.17 | $5.09 | $5.14 | $4.55 | 1,537,448 |
| 2019-05-22 | $5.12 | $5.17 | $5.08 | $5.16 | $4.57 | 1,414,234 |
| 2019-05-21 | $5.11 | $5.15 | $5.09 | $5.15 | $4.56 | 984,962 |
| 2019-05-20 | $5.10 | $5.15 | $5.03 | $5.08 | $4.50 | 1,094,148 |
| 2019-05-17 | $5.19 | $5.22 | $5.11 | $5.13 | $4.54 | 1,231,630 |
| 2019-05-16 | $5.17 | $5.24 | $5.16 | $5.21 | $4.61 | 1,179,843 |
| 2019-05-15 | $5.11 | $5.22 | $5.09 | $5.16 | $4.57 | 1,381,331 |
| 2019-05-14 | $5.05 | $5.17 | $5.04 | $5.17 | $4.58 | 1,814,210 |
| 2019-05-13 | $5.00 | $5.04 | $4.94 | $5.03 | $4.45 | 2,427,374 |
| 2019-05-10 | $4.94 | $5.08 | $4.91 | $5.05 | $4.47 | 1,697,178 |
| 2019-05-09 | $5.02 | $5.08 | $4.95 | $5.06 | $4.48 | 3,283,286 |
| 2019-05-08 | $5.11 | $5.17 | $5.02 | $5.02 | $4.44 | 1,829,557 |
| 2019-05-07 | $5.24 | $5.29 | $5.09 | $5.14 | $4.55 | 1,555,533 |
| 2019-05-06 | $5.23 | $5.30 | $5.22 | $5.27 | $4.67 | 1,811,931 |
| 2019-05-03 | $5.15 | $5.31 | $5.15 | $5.26 | $4.66 | 3,054,580 |
| 2019-05-02 | $5.12 | $5.19 | $5.05 | $5.11 | $4.52 | 2,366,809 |
| 2019-05-01 | $5.16 | $5.19 | $5.09 | $5.11 | $4.52 | 2,856,234 |
| 2019-04-30 | $5.26 | $5.27 | $5.12 | $5.14 | $4.55 | 2,448,682 |
| 2019-04-29 | $5.10 | $5.34 | $5.10 | $5.25 | $4.65 | 3,788,593 |
| 2019-04-26 | $5.13 | $5.13 | $4.99 | $5.08 | $4.50 | 2,876,143 |
| 2019-04-25 | $5.08 | $5.10 | $4.99 | $5.00 | $4.43 | 1,603,761 |
| 2019-04-24 | $5.12 | $5.12 | $5.06 | $5.10 | $4.52 | 1,176,508 |
| 2019-04-23 | $5.14 | $5.16 | $5.08 | $5.10 | $4.52 | 2,084,355 |
| 2019-04-22 | $5.21 | $5.22 | $5.08 | $5.11 | $4.52 | 1,873,048 |
| 2019-04-18 | $5.22 | $5.27 | $5.20 | $5.26 | $4.66 | 795,667 |
| 2019-04-17 | $5.30 | $5.31 | $5.19 | $5.22 | $4.62 | 1,167,712 |
| 2019-04-16 | $5.41 | $5.41 | $5.26 | $5.30 | $4.69 | 1,270,183 |
| 2019-04-15 | $5.43 | $5.45 | $5.40 | $5.42 | $4.80 | 1,207,418 |
| 2019-04-12 | $5.37 | $5.43 | $5.32 | $5.41 | $4.79 | 1,324,727 |
| 2019-04-11 | $5.34 | $5.42 | $5.31 | $5.37 | $4.75 | 1,178,442 |
| 2019-04-10 | $5.24 | $5.35 | $5.22 | $5.34 | $4.73 | 1,272,666 |
| 2019-04-09 | $5.37 | $5.38 | $5.16 | $5.22 | $4.62 | 1,511,571 |
| 2019-04-08 | $5.46 | $5.48 | $5.33 | $5.38 | $4.76 | 2,015,168 |
| 2019-04-05 | $5.49 | $5.53 | $5.44 | $5.47 | $4.84 | 1,542,217 |
| 2019-04-04 | $5.54 | $5.57 | $5.47 | $5.50 | $4.87 | 1,750,904 |
| 2019-04-03 | $5.57 | $5.57 | $5.47 | $5.54 | $4.91 | 2,025,573 |
| 2019-04-02 | $5.51 | $5.60 | $5.45 | $5.59 | $4.95 | 2,139,700 |
| 2019-04-01 | $5.32 | $5.51 | $5.30 | $5.51 | $4.88 | 2,069,142 |
| 2019-03-29 | $5.36 | $5.37 | $5.22 | $5.32 | $4.71 | 4,194,507 |
| 2019-03-28 | $5.35 | $5.42 | $5.28 | $5.35 | $4.74 | 1,894,570 |
| 2019-03-27 | $5.38 | $5.47 | $5.36 | $5.45 | $4.73 | 2,238,124 |
| 2019-03-26 | $5.29 | $5.39 | $5.23 | $5.38 | $4.67 | 2,081,063 |
| 2019-03-25 | $5.32 | $5.37 | $5.22 | $5.30 | $4.60 | 1,563,154 |
| 2019-03-22 | $5.42 | $5.44 | $5.27 | $5.31 | $4.61 | 2,123,340 |
| 2019-03-21 | $5.30 | $5.47 | $5.29 | $5.45 | $4.73 | 1,479,720 |
| 2019-03-20 | $5.27 | $5.37 | $5.26 | $5.32 | $4.62 | 1,740,781 |
| 2019-03-19 | $5.24 | $5.32 | $5.20 | $5.30 | $4.60 | 2,354,818 |
| 2019-03-18 | $5.19 | $5.30 | $5.18 | $5.24 | $4.55 | 1,967,785 |
| 2019-03-15 | $5.40 | $5.43 | $5.15 | $5.18 | $4.49 | 5,952,158 |
| 2019-03-14 | $5.33 | $5.40 | $5.33 | $5.36 | $4.65 | 1,838,911 |
| 2019-03-13 | $5.34 | $5.40 | $5.28 | $5.32 | $4.62 | 1,594,336 |
| 2019-03-12 | $5.29 | $5.36 | $5.28 | $5.33 | $4.62 | 974,713 |
| 2019-03-11 | $5.20 | $5.27 | $5.20 | $5.26 | $4.56 | 1,352,807 |
| 2019-03-08 | $5.19 | $5.24 | $5.13 | $5.16 | $4.48 | 2,224,527 |
| 2019-03-07 | $5.31 | $5.34 | $5.21 | $5.21 | $4.52 | 3,052,952 |
| 2019-03-06 | $5.39 | $5.41 | $5.29 | $5.32 | $4.62 | 2,406,597 |
| 2019-03-05 | $5.33 | $5.50 | $5.26 | $5.43 | $4.71 | 4,655,010 |
| 2019-03-04 | $5.24 | $5.36 | $5.21 | $5.32 | $4.62 | 3,281,729 |
| 2019-03-01 | $5.57 | $5.58 | $5.26 | $5.26 | $4.56 | 6,270,444 |
| 2019-02-28 | $5.62 | $5.66 | $5.52 | $5.56 | $4.82 | 6,996,898 |
| 2019-02-27 | $5.84 | $5.84 | $5.61 | $5.61 | $4.87 | 5,463,540 |
| 2019-02-26 | $5.99 | $5.99 | $5.87 | $5.89 | $5.11 | 2,795,980 |
| 2019-02-25 | $6.05 | $6.07 | $5.93 | $5.96 | $5.17 | 2,023,143 |
| 2019-02-22 | $6.06 | $6.12 | $6.03 | $6.05 | $5.25 | 2,082,201 |
| 2019-02-21 | $6.04 | $6.08 | $5.97 | $6.06 | $5.26 | 1,117,551 |
| 2019-02-20 | $6.05 | $6.07 | $6.00 | $6.04 | $5.24 | 1,543,546 |
| 2019-02-19 | $6.10 | $6.16 | $6.01 | $6.04 | $5.24 | 3,903,134 |
| 2019-02-15 | $6.10 | $6.16 | $6.07 | $6.10 | $5.29 | 2,148,477 |
| 2019-02-14 | $6.04 | $6.10 | $6.02 | $6.08 | $5.28 | 1,537,237 |
| 2019-02-13 | $6.02 | $6.08 | $5.95 | $6.07 | $5.27 | 2,285,457 |
| 2019-02-12 | $6.17 | $6.20 | $6.07 | $6.08 | $5.28 | 1,901,943 |
| 2019-02-11 | $6.01 | $6.21 | $6.00 | $6.15 | $5.34 | 5,318,971 |
| 2019-02-08 | $5.95 | $6.00 | $5.87 | $5.94 | $5.15 | 2,339,605 |
| 2019-02-07 | $5.87 | $6.02 | $5.80 | $5.97 | $5.18 | 3,726,129 |
| 2019-02-06 | $5.94 | $5.96 | $5.89 | $5.90 | $5.12 | 1,329,079 |
| 2019-02-05 | $6.00 | $6.02 | $5.90 | $5.96 | $5.17 | 2,298,082 |
| 2019-02-04 | $6.00 | $6.02 | $5.95 | $6.01 | $5.21 | 1,620,842 |
| 2019-02-01 | $6.08 | $6.11 | $5.94 | $5.97 | $5.18 | 2,267,287 |
| 2019-01-31 | $5.82 | $6.10 | $5.79 | $6.07 | $5.27 | 6,647,241 |
| 2019-01-30 | $5.72 | $5.92 | $5.72 | $5.82 | $5.05 | 4,591,366 |
| 2019-01-29 | $5.71 | $5.80 | $5.67 | $5.72 | $4.96 | 2,971,473 |
| 2019-01-28 | $5.57 | $5.78 | $5.57 | $5.72 | $4.96 | 2,632,655 |
| 2019-01-25 | $5.48 | $5.62 | $5.46 | $5.61 | $4.87 | 1,574,007 |
| 2019-01-24 | $5.42 | $5.46 | $5.34 | $5.43 | $4.71 | 1,881,954 |
| 2019-01-23 | $5.50 | $5.56 | $5.37 | $5.43 | $4.71 | 2,068,722 |
| 2019-01-22 | $5.54 | $5.58 | $5.40 | $5.50 | $4.77 | 2,995,990 |
| 2019-01-18 | $5.57 | $5.63 | $5.49 | $5.57 | $4.83 | 2,375,773 |
| 2019-01-17 | $5.70 | $5.71 | $5.54 | $5.55 | $4.82 | 4,369,006 |
| 2019-01-16 | $5.64 | $5.75 | $5.62 | $5.72 | $4.96 | 1,346,065 |
| 2019-01-15 | $5.61 | $5.65 | $5.56 | $5.61 | $4.87 | 1,309,223 |
| 2019-01-14 | $5.52 | $5.68 | $5.52 | $5.57 | $4.83 | 2,235,373 |
| 2019-01-11 | $5.52 | $5.64 | $5.50 | $5.55 | $4.82 | 1,661,801 |
| 2019-01-10 | $5.51 | $5.59 | $5.51 | $5.52 | $4.79 | 2,320,094 |
| 2019-01-09 | $5.53 | $5.56 | $5.47 | $5.55 | $4.82 | 2,581,174 |
| 2019-01-08 | $5.34 | $5.50 | $5.31 | $5.48 | $4.75 | 3,706,495 |
| 2019-01-07 | $5.10 | $5.37 | $5.10 | $5.30 | $4.60 | 3,734,389 |
| 2019-01-04 | $4.91 | $5.09 | $4.89 | $5.05 | $4.38 | 3,512,603 |
| 2019-01-03 | $4.79 | $5.01 | $4.79 | $4.88 | $4.23 | 2,944,023 |
| 2019-01-02 | $4.60 | $4.83 | $4.59 | $4.78 | $4.15 | 2,899,111 |
| 2018-12-31 | $4.74 | $4.74 | $4.56 | $4.68 | $4.06 | 5,256,070 |
| 2018-12-28 | $4.65 | $4.82 | $4.63 | $4.73 | $4.10 | 4,703,213 |
| 2018-12-27 | $4.70 | $4.75 | $4.57 | $4.72 | $4.00 | 4,101,970 |
| 2018-12-26 | $4.60 | $4.77 | $4.58 | $4.76 | $4.04 | 4,818,088 |
| 2018-12-24 | $4.61 | $4.76 | $4.60 | $4.60 | $3.90 | 3,784,957 |
| 2018-12-21 | $4.67 | $4.82 | $4.64 | $4.66 | $3.95 | 9,443,599 |
| 2018-12-20 | $4.84 | $4.84 | $4.55 | $4.66 | $3.95 | 6,527,145 |
| 2018-12-19 | $5.07 | $5.12 | $4.82 | $4.84 | $4.10 | 5,657,939 |
| 2018-12-18 | $5.13 | $5.21 | $5.07 | $5.07 | $4.30 | 4,020,772 |
| 2018-12-17 | $5.55 | $5.59 | $4.99 | $5.08 | $4.31 | 6,167,980 |
| 2018-12-14 | $5.79 | $5.79 | $5.57 | $5.63 | $4.77 | 3,989,137 |
| 2018-12-13 | $5.79 | $5.92 | $5.75 | $5.83 | $4.94 | 1,987,572 |
| 2018-12-12 | $5.89 | $6.02 | $5.80 | $5.80 | $4.92 | 2,188,768 |
| 2018-12-11 | $6.02 | $6.04 | $5.86 | $5.89 | $4.99 | 4,081,835 |
| 2018-12-10 | $6.05 | $6.08 | $5.95 | $5.99 | $5.08 | 3,433,584 |
| 2018-12-07 | $6.12 | $6.19 | $6.01 | $6.07 | $5.15 | 2,645,849 |
| 2018-12-06 | $5.98 | $6.15 | $5.92 | $6.15 | $5.21 | 3,289,779 |
| 2018-12-04 | $6.23 | $6.25 | $6.01 | $6.04 | $5.12 | 2,095,792 |
| 2018-12-03 | $6.20 | $6.28 | $6.14 | $6.24 | $5.29 | 3,720,184 |
| 2018-11-30 | $6.01 | $6.20 | $5.99 | $6.16 | $5.22 | 3,462,422 |
| 2018-11-29 | $6.00 | $6.11 | $5.98 | $6.01 | $5.10 | 5,035,358 |
| 2018-11-28 | $5.89 | $6.02 | $5.82 | $6.02 | $5.10 | 2,297,795 |
| 2018-11-27 | $5.99 | $5.99 | $5.89 | $5.90 | $5.00 | 1,599,314 |
| 2018-11-26 | $5.98 | $6.01 | $5.93 | $5.99 | $5.08 | 1,789,598 |
| 2018-11-23 | $5.96 | $6.00 | $5.90 | $5.93 | $5.03 | 702,734 |
| 2018-11-21 | $5.93 | $6.00 | $5.88 | $5.96 | $5.05 | 1,686,236 |
| 2018-11-20 | $6.01 | $6.04 | $5.91 | $5.94 | $5.04 | 2,234,760 |
| 2018-11-19 | $6.00 | $6.08 | $5.99 | $6.02 | $5.10 | 2,187,080 |
| 2018-11-16 | $5.97 | $6.09 | $5.97 | $6.02 | $5.10 | 2,397,893 |
| 2018-11-15 | $5.98 | $6.02 | $5.86 | $6.00 | $5.09 | 3,121,446 |
| 2018-11-14 | $6.10 | $6.14 | $5.95 | $6.03 | $5.11 | 1,973,191 |
| 2018-11-13 | $6.10 | $6.12 | $6.02 | $6.07 | $5.15 | 1,782,305 |
| 2018-11-12 | $6.10 | $6.12 | $5.97 | $6.09 | $5.16 | 3,005,958 |
| 2018-11-09 | $6.10 | $6.18 | $6.08 | $6.13 | $5.20 | 5,061,586 |
| 2018-11-08 | $6.10 | $6.20 | $6.07 | $6.11 | $5.18 | 5,123,371 |
| 2018-11-07 | $5.80 | $6.18 | $5.77 | $6.01 | $5.10 | 5,207,069 |
| 2018-11-06 | $5.80 | $5.81 | $5.72 | $5.78 | $4.90 | 2,405,545 |
| 2018-11-05 | $5.79 | $5.89 | $5.77 | $5.79 | $4.91 | 2,233,657 |
| 2018-11-02 | $5.87 | $5.89 | $5.77 | $5.79 | $4.91 | 1,433,195 |
| 2018-11-01 | $5.85 | $5.95 | $5.84 | $5.88 | $4.99 | 2,085,866 |
| 2018-10-31 | $5.76 | $5.95 | $5.75 | $5.87 | $4.98 | 3,315,455 |
| 2018-10-30 | $5.64 | $5.80 | $5.64 | $5.77 | $4.89 | 1,971,086 |
| 2018-10-29 | $5.75 | $5.85 | $5.60 | $5.66 | $4.80 | 2,484,279 |
| 2018-10-26 | $5.80 | $5.88 | $5.70 | $5.71 | $4.84 | 2,469,028 |
| 2018-10-25 | $5.73 | $5.86 | $5.71 | $5.85 | $4.96 | 3,111,532 |
| 2018-10-24 | $5.61 | $5.73 | $5.55 | $5.72 | $4.85 | 3,144,032 |
| 2018-10-23 | $5.73 | $5.75 | $5.58 | $5.58 | $4.73 | 3,397,291 |
| 2018-10-22 | $5.84 | $5.89 | $5.75 | $5.77 | $4.89 | 2,186,214 |
| 2018-10-19 | $5.82 | $5.90 | $5.80 | $5.85 | $4.96 | 2,547,395 |
| 2018-10-18 | $5.82 | $5.89 | $5.78 | $5.80 | $4.92 | 2,341,419 |
| 2018-10-17 | $5.78 | $5.93 | $5.76 | $5.83 | $4.94 | 2,205,205 |
| 2018-10-16 | $5.64 | $5.82 | $5.58 | $5.80 | $4.92 | 2,038,906 |
| 2018-10-15 | $5.50 | $5.67 | $5.47 | $5.60 | $4.75 | 2,064,706 |
| 2018-10-12 | $5.65 | $5.70 | $5.43 | $5.46 | $4.63 | 2,135,743 |
| 2018-10-11 | $5.80 | $5.90 | $5.60 | $5.62 | $4.77 | 4,367,112 |
| 2018-10-10 | $5.84 | $5.93 | $5.83 | $5.83 | $4.94 | 2,232,164 |
| 2018-10-09 | $5.93 | $5.94 | $5.83 | $5.85 | $4.96 | 1,883,141 |
| 2018-10-08 | $5.78 | $5.94 | $5.76 | $5.92 | $5.02 | 1,794,378 |
| 2018-10-05 | $5.89 | $5.92 | $5.75 | $5.80 | $4.92 | 2,749,184 |
| 2018-10-04 | $5.96 | $5.96 | $5.79 | $5.86 | $4.97 | 3,003,809 |
| 2018-10-03 | $6.04 | $6.07 | $5.95 | $5.99 | $5.08 | 2,330,621 |
| 2018-10-02 | $6.07 | $6.10 | $6.04 | $6.04 | $5.12 | 1,097,193 |
| 2018-10-01 | $6.09 | $6.19 | $6.06 | $6.08 | $5.16 | 1,662,583 |
| 2018-09-28 | $6.01 | $6.10 | $5.98 | $6.09 | $5.16 | 2,335,889 |
| 2018-09-27 | $5.96 | $6.08 | $5.93 | $6.00 | $5.09 | 5,283,463 |
| 2018-09-26 | $6.15 | $6.16 | $6.00 | $6.00 | $5.00 | 2,515,641 |
| 2018-09-25 | $6.17 | $6.20 | $6.12 | $6.14 | $5.11 | 1,759,504 |
| 2018-09-24 | $6.18 | $6.20 | $6.10 | $6.15 | $5.12 | 2,166,904 |
| 2018-09-21 | $6.20 | $6.23 | $6.17 | $6.20 | $5.16 | 4,897,727 |
| 2018-09-20 | $6.15 | $6.27 | $6.14 | $6.21 | $5.17 | 2,187,571 |
| 2018-09-19 | $6.23 | $6.27 | $6.13 | $6.15 | $5.12 | 2,186,603 |
| 2018-09-18 | $6.24 | $6.27 | $6.18 | $6.23 | $5.19 | 1,566,604 |
| 2018-09-17 | $6.23 | $6.28 | $6.20 | $6.25 | $5.20 | 2,014,583 |
| 2018-09-14 | $6.22 | $6.24 | $6.17 | $6.23 | $5.19 | 1,581,747 |
| 2018-09-13 | $6.20 | $6.25 | $6.19 | $6.21 | $5.17 | 1,429,122 |
| 2018-09-12 | $6.19 | $6.19 | $6.15 | $6.18 | $5.15 | 954,262 |
| 2018-09-11 | $6.19 | $6.22 | $6.15 | $6.17 | $5.14 | 1,880,053 |
| 2018-09-10 | $6.10 | $6.20 | $6.08 | $6.19 | $5.15 | 1,668,573 |
| 2018-09-07 | $6.22 | $6.22 | $6.12 | $6.12 | $5.10 | 1,078,693 |
| 2018-09-06 | $6.15 | $6.25 | $6.14 | $6.21 | $5.17 | 2,536,366 |
| 2018-09-05 | $6.12 | $6.15 | $6.11 | $6.13 | $5.10 | 1,950,976 |
| 2018-09-04 | $6.14 | $6.16 | $6.07 | $6.12 | $5.10 | 1,231,607 |
| 2018-08-31 | $6.04 | $6.15 | $6.04 | $6.13 | $5.10 | 2,118,902 |
| 2018-08-30 | $6.15 | $6.15 | $6.05 | $6.05 | $5.04 | 1,330,813 |
| 2018-08-29 | $6.11 | $6.17 | $6.10 | $6.14 | $5.11 | 2,218,328 |
| 2018-08-28 | $6.06 | $6.14 | $6.05 | $6.12 | $5.10 | 1,749,775 |
| 2018-08-27 | $6.09 | $6.15 | $6.05 | $6.08 | $5.06 | 2,273,451 |
| 2018-08-24 | $6.04 | $6.13 | $6.04 | $6.08 | $5.06 | 1,177,542 |
| 2018-08-23 | $6.16 | $6.18 | $6.08 | $6.08 | $5.06 | 2,386,136 |
| 2018-08-22 | $6.08 | $6.14 | $6.02 | $6.13 | $5.10 | 1,440,026 |
| 2018-08-21 | $6.07 | $6.11 | $6.01 | $6.10 | $5.08 | 1,253,008 |
| 2018-08-20 | $6.13 | $6.16 | $6.03 | $6.07 | $5.05 | 1,574,900 |
| 2018-08-17 | $6.12 | $6.15 | $6.09 | $6.13 | $5.10 | 1,338,225 |
| 2018-08-16 | $6.09 | $6.16 | $6.06 | $6.14 | $5.11 | 2,270,314 |
| 2018-08-15 | $6.10 | $6.18 | $6.07 | $6.11 | $5.09 | 1,985,408 |
| 2018-08-14 | $6.11 | $6.16 | $6.07 | $6.10 | $5.08 | 2,969,804 |
| 2018-08-13 | $6.08 | $6.15 | $6.01 | $6.12 | $5.10 | 1,822,353 |
| 2018-08-10 | $6.08 | $6.13 | $6.05 | $6.06 | $5.05 | 1,807,407 |
| 2018-08-09 | $6.10 | $6.16 | $6.05 | $6.12 | $5.10 | 1,310,729 |
| 2018-08-08 | $6.06 | $6.23 | $5.92 | $6.10 | $5.08 | 2,155,479 |
| 2018-08-07 | $6.11 | $6.18 | $6.09 | $6.12 | $5.10 | 1,983,098 |
| 2018-08-06 | $6.15 | $6.16 | $6.09 | $6.15 | $5.12 | 985,776 |
| 2018-08-03 | $6.15 | $6.18 | $6.07 | $6.11 | $5.09 | 1,122,022 |
| 2018-08-02 | $6.19 | $6.21 | $6.09 | $6.15 | $5.12 | 1,833,855 |
| 2018-08-01 | $6.15 | $6.20 | $6.05 | $6.20 | $5.16 | 2,386,930 |
| 2018-07-31 | $6.05 | $6.19 | $5.99 | $6.16 | $5.13 | 2,681,702 |
| 2018-07-30 | $5.94 | $6.07 | $5.94 | $6.04 | $5.03 | 2,996,942 |
| 2018-07-27 | $5.99 | $5.99 | $5.86 | $5.95 | $4.95 | 1,373,275 |
| 2018-07-26 | $5.93 | $6.02 | $5.91 | $5.96 | $4.96 | 2,137,076 |
| 2018-07-25 | $5.98 | $6.00 | $5.89 | $5.92 | $4.93 | 2,409,435 |
| 2018-07-24 | $5.99 | $6.07 | $5.94 | $5.95 | $4.95 | 2,709,676 |
| 2018-07-23 | $5.88 | $5.99 | $5.75 | $5.99 | $4.99 | 2,477,601 |
| 2018-07-20 | $5.98 | $6.08 | $5.85 | $5.85 | $4.87 | 3,220,384 |
| 2018-07-19 | $5.93 | $6.10 | $5.91 | $6.02 | $5.01 | 3,289,978 |
| 2018-07-18 | $5.98 | $6.05 | $5.89 | $5.95 | $4.95 | 2,010,907 |
| 2018-07-17 | $6.09 | $6.13 | $5.91 | $5.96 | $4.96 | 6,021,892 |
| 2018-07-16 | $6.19 | $6.21 | $6.03 | $6.08 | $5.06 | 2,418,946 |
| 2018-07-13 | $6.31 | $6.31 | $6.18 | $6.19 | $5.15 | 1,485,764 |
| 2018-07-12 | $6.30 | $6.31 | $6.22 | $6.27 | $5.22 | 1,999,643 |
| 2018-07-11 | $6.35 | $6.40 | $6.27 | $6.30 | $5.25 | 1,947,209 |
| 2018-07-10 | $6.46 | $6.49 | $6.34 | $6.39 | $5.32 | 1,752,818 |
| 2018-07-09 | $6.50 | $6.54 | $6.40 | $6.46 | $5.38 | 3,012,517 |
| 2018-07-06 | $6.47 | $6.60 | $6.39 | $6.50 | $5.41 | 2,658,627 |
| 2018-07-05 | $6.31 | $6.43 | $6.26 | $6.42 | $5.35 | 2,098,266 |
| 2018-07-03 | $6.19 | $6.38 | $6.15 | $6.34 | $5.28 | 1,161,487 |
| 2018-07-02 | $6.24 | $6.31 | $6.06 | $6.17 | $5.14 | 2,839,416 |
| 2018-06-29 | $6.18 | $6.35 | $6.12 | $6.24 | $5.20 | 2,833,758 |
| 2018-06-28 | $6.20 | $6.25 | $6.02 | $6.20 | $5.16 | 4,648,283 |
| 2018-06-27 | $6.48 | $6.50 | $6.20 | $6.25 | $5.11 | 5,362,432 |
| 2018-06-26 | $6.53 | $7.18 | $6.44 | $6.47 | $5.29 | 6,457,389 |
| 2018-06-25 | $6.49 | $6.54 | $6.31 | $6.50 | $5.32 | 2,447,919 |
| 2018-06-22 | $6.45 | $6.51 | $6.35 | $6.41 | $5.24 | 11,007,455 |
| 2018-06-21 | $6.22 | $6.44 | $6.20 | $6.42 | $5.25 | 4,945,583 |
| 2018-06-20 | $6.23 | $6.33 | $6.20 | $6.23 | $5.10 | 4,169,512 |
| 2018-06-19 | $6.24 | $6.33 | $6.19 | $6.25 | $5.11 | 7,798,457 |
| 2018-06-18 | $6.11 | $6.25 | $6.10 | $6.23 | $5.10 | 9,497,162 |
| 2018-06-15 | $6.09 | $6.19 | $6.05 | $6.17 | $5.05 | 25,233,548 |
| 2018-06-14 | $6.06 | $6.11 | $6.01 | $6.09 | $4.98 | 5,740,500 |
| 2018-06-13 | $6.13 | $6.14 | $5.96 | $6.06 | $4.96 | 7,247,532 |
| 2018-06-12 | $5.97 | $6.17 | $5.97 | $6.10 | $4.99 | 7,120,062 |
| 2018-06-11 | $5.79 | $5.97 | $5.78 | $5.97 | $4.88 | 6,142,064 |
| 2018-06-08 | $5.80 | $5.88 | $5.79 | $5.82 | $4.76 | 6,949,193 |
| 2018-06-07 | $5.86 | $5.90 | $5.78 | $5.83 | $4.77 | 7,181,915 |
| 2018-06-06 | $5.92 | $5.95 | $5.84 | $5.86 | $4.79 | 5,714,943 |
| 2018-06-05 | $6.15 | $6.16 | $5.94 | $5.95 | $4.87 | 7,351,059 |
| 2018-06-04 | $6.05 | $6.23 | $5.91 | $6.12 | $5.01 | 7,015,425 |
| 2018-06-01 | $5.95 | $6.09 | $5.79 | $6.04 | $4.94 | 8,138,242 |
| 2018-05-31 | $5.94 | $5.97 | $5.82 | $5.89 | $4.82 | 33,118,908 |
| 2018-05-30 | $5.96 | $6.01 | $5.86 | $5.95 | $4.87 | 4,714,533 |
| 2018-05-29 | $5.86 | $5.98 | $5.85 | $5.97 | $4.88 | 6,290,128 |
| 2018-05-25 | $5.89 | $6.01 | $5.88 | $5.88 | $4.81 | 3,615,081 |
| 2018-05-24 | $5.84 | $5.93 | $5.83 | $5.89 | $4.82 | 4,885,702 |
| 2018-05-23 | $5.78 | $5.92 | $5.77 | $5.81 | $4.75 | 6,310,637 |
| 2018-05-22 | $5.85 | $5.87 | $5.76 | $5.78 | $4.73 | 6,217,518 |
| 2018-05-21 | $5.82 | $5.96 | $5.75 | $5.87 | $4.80 | 7,813,273 |
| 2018-05-18 | $5.90 | $5.97 | $5.77 | $5.80 | $4.75 | 6,860,616 |
| 2018-05-17 | $5.98 | $6.04 | $5.83 | $5.91 | $4.84 | 8,197,961 |
| 2018-05-16 | $6.01 | $6.04 | $5.96 | $6.00 | $4.91 | 4,593,210 |
| 2018-05-15 | $6.06 | $6.13 | $5.97 | $6.00 | $4.91 | 9,055,354 |
| 2018-05-14 | $6.17 | $6.18 | $5.97 | $6.05 | $4.95 | 6,957,218 |
| 2018-05-11 | $6.07 | $6.30 | $6.03 | $6.18 | $5.06 | 9,884,472 |
| 2018-05-10 | $6.68 | $6.72 | $5.78 | $6.03 | $4.93 | 23,270,774 |
| 2018-05-09 | $6.23 | $6.35 | $6.20 | $6.35 | $5.20 | 6,134,588 |
| 2018-05-08 | $6.29 | $6.37 | $6.21 | $6.24 | $5.11 | 6,585,302 |
| 2018-05-07 | $6.25 | $6.31 | $6.18 | $6.29 | $5.15 | 4,485,706 |
| 2018-05-04 | $6.14 | $6.27 | $6.10 | $6.26 | $5.12 | 5,550,934 |
| 2018-05-03 | $6.21 | $6.29 | $6.12 | $6.14 | $5.02 | 5,921,553 |
| 2018-05-02 | $6.15 | $6.33 | $6.11 | $6.24 | $5.11 | 9,634,794 |
| 2018-05-01 | $6.13 | $6.21 | $6.02 | $6.15 | $5.03 | 7,222,944 |
| 2018-04-30 | $6.18 | $6.24 | $6.08 | $6.11 | $5.00 | 5,017,224 |
| 2018-04-27 | $6.13 | $6.29 | $6.10 | $6.16 | $5.04 | 10,167,054 |
| 2018-04-26 | $6.02 | $6.21 | $5.99 | $6.13 | $5.02 | 10,418,120 |
| 2018-04-25 | $5.95 | $6.09 | $5.93 | $6.02 | $4.93 | 16,445,246 |
| 2018-04-24 | $5.73 | $6.06 | $5.73 | $5.94 | $4.86 | 13,620,385 |
| 2018-04-23 | $5.67 | $5.77 | $5.66 | $5.73 | $4.69 | 9,745,377 |
| 2018-04-20 | $5.67 | $5.73 | $5.65 | $5.68 | $4.65 | 5,794,675 |
| 2018-04-19 | $5.65 | $5.75 | $5.63 | $5.69 | $4.66 | 7,162,602 |
| 2018-04-18 | $5.75 | $5.82 | $5.65 | $5.65 | $4.62 | 5,678,759 |
| 2018-04-17 | $5.70 | $5.85 | $5.67 | $5.74 | $4.70 | 5,241,182 |
| 2018-04-16 | $5.63 | $5.72 | $5.60 | $5.68 | $4.65 | 6,050,399 |
| 2018-04-13 | $5.60 | $5.68 | $5.51 | $5.60 | $4.58 | 4,999,574 |
| 2018-04-12 | $5.74 | $5.81 | $5.58 | $5.58 | $4.57 | 5,738,258 |
| 2018-04-11 | $5.54 | $5.77 | $5.54 | $5.72 | $4.68 | 5,819,541 |
| 2018-04-10 | $5.52 | $5.63 | $5.49 | $5.58 | $4.57 | 5,134,261 |
| 2018-04-09 | $5.60 | $5.64 | $5.47 | $5.48 | $4.48 | 5,728,124 |
| 2018-04-06 | $5.56 | $5.64 | $5.54 | $5.59 | $4.57 | 5,769,754 |
| 2018-04-05 | $5.61 | $5.67 | $5.56 | $5.58 | $4.57 | 5,507,629 |
| 2018-04-04 | $5.53 | $5.64 | $5.52 | $5.60 | $4.58 | 6,702,676 |
| 2018-04-03 | $5.60 | $5.69 | $5.54 | $5.59 | $4.57 | 8,802,522 |
| 2018-04-02 | $5.61 | $5.67 | $5.51 | $5.55 | $4.54 | 8,204,450 |
| 2018-03-29 | $5.67 | $5.71 | $5.58 | $5.62 | $4.60 | 12,769,515 |
| 2018-03-28 | $5.53 | $5.77 | $5.51 | $5.66 | $4.63 | 12,277,570 |
| 2018-03-27 | $5.65 | $5.79 | $5.60 | $5.62 | $4.51 | 10,489,706 |
| 2018-03-26 | $5.53 | $5.68 | $5.53 | $5.62 | $4.51 | 10,585,050 |
| 2018-03-23 | $5.66 | $5.78 | $5.50 | $5.50 | $4.41 | 10,855,364 |
| 2018-03-22 | $5.70 | $5.86 | $5.62 | $5.65 | $4.53 | 12,240,397 |
| 2018-03-21 | $5.81 | $5.89 | $5.72 | $5.75 | $4.61 | 9,319,158 |
| 2018-03-20 | $5.91 | $5.93 | $5.78 | $5.83 | $4.68 | 11,026,812 |
| 2018-03-19 | $5.90 | $5.93 | $5.77 | $5.90 | $4.73 | 8,776,830 |
| 2018-03-16 | $6.06 | $6.07 | $5.84 | $5.94 | $4.77 | 11,192,041 |
| 2018-03-15 | $6.00 | $6.12 | $5.97 | $6.08 | $4.88 | 10,135,252 |
| 2018-03-14 | $5.95 | $6.03 | $5.91 | $6.01 | $4.82 | 8,049,319 |
| 2018-03-13 | $6.01 | $6.04 | $5.90 | $5.95 | $4.77 | 7,813,408 |
| 2018-03-12 | $5.98 | $6.04 | $5.96 | $5.99 | $4.81 | 6,083,199 |
| 2018-03-09 | $5.97 | $6.01 | $5.89 | $5.98 | $4.80 | 6,497,561 |
| 2018-03-08 | $6.03 | $6.05 | $5.91 | $5.97 | $4.79 | 7,709,092 |
| 2018-03-07 | $5.83 | $6.06 | $5.83 | $5.90 | $4.73 | 11,613,647 |
| 2018-03-06 | $5.94 | $6.02 | $5.76 | $5.86 | $4.70 | 16,737,404 |
| 2018-03-05 | $5.66 | $6.03 | $5.66 | $5.92 | $4.75 | 18,686,149 |
| 2018-03-02 | $5.90 | $6.08 | $5.65 | $5.69 | $4.57 | 19,512,026 |
| 2018-03-01 | $5.59 | $6.15 | $5.28 | $6.00 | $4.82 | 68,914,067 |
| 2018-02-28 | $7.95 | $7.99 | $7.72 | $7.78 | $6.24 | 8,450,785 |
| 2018-02-27 | $8.00 | $8.07 | $7.84 | $7.88 | $6.32 | 8,270,007 |
| 2018-02-26 | $8.12 | $8.14 | $7.98 | $7.99 | $6.41 | 4,857,985 |
| 2018-02-23 | $7.95 | $8.11 | $7.95 | $8.06 | $6.47 | 6,789,029 |
| 2018-02-22 | $8.10 | $8.14 | $7.86 | $7.87 | $6.32 | 5,431,272 |
| 2018-02-21 | $8.23 | $8.31 | $8.03 | $8.04 | $6.45 | 3,830,765 |
| 2018-02-20 | $8.40 | $8.48 | $8.24 | $8.25 | $6.62 | 3,197,215 |
| 2018-02-16 | $8.36 | $8.57 | $8.36 | $8.40 | $6.74 | 3,559,322 |
| 2018-02-15 | $8.37 | $8.47 | $8.35 | $8.40 | $6.74 | 3,331,525 |
| 2018-02-14 | $8.45 | $8.51 | $8.26 | $8.30 | $6.66 | 6,163,905 |
| 2018-02-13 | $8.48 | $8.55 | $8.24 | $8.52 | $6.84 | 6,243,080 |
| 2018-02-12 | $8.42 | $8.58 | $8.12 | $8.50 | $6.82 | 6,445,322 |
| 2018-02-09 | $8.33 | $8.44 | $8.04 | $8.41 | $6.75 | 8,486,509 |
| 2018-02-08 | $8.70 | $8.76 | $8.25 | $8.26 | $6.63 | 9,876,011 |
| 2018-02-07 | $8.63 | $8.80 | $8.53 | $8.70 | $6.98 | 9,256,149 |
| 2018-02-06 | $8.58 | $8.71 | $8.47 | $8.62 | $6.92 | 10,422,324 |
| 2018-02-05 | $8.70 | $8.86 | $8.58 | $8.61 | $6.91 | 9,890,327 |
| 2018-02-02 | $8.90 | $8.94 | $8.59 | $8.74 | $7.01 | 9,431,571 |
| 2018-02-01 | $8.99 | $9.00 | $8.83 | $8.93 | $7.17 | 8,214,509 |
| 2018-01-31 | $9.22 | $9.38 | $8.79 | $8.98 | $7.21 | 10,819,277 |
| 2018-01-30 | $9.04 | $9.19 | $8.50 | $9.14 | $7.34 | 21,120,202 |
| 2018-01-29 | $9.35 | $9.36 | $9.04 | $9.07 | $7.28 | 9,557,499 |
| 2018-01-26 | $9.90 | $9.90 | $9.32 | $9.35 | $7.50 | 10,492,899 |
| 2018-01-25 | $9.87 | $9.96 | $9.77 | $9.90 | $7.94 | 6,688,029 |
| 2018-01-24 | $10.06 | $10.11 | $9.87 | $9.90 | $7.94 | 9,872,436 |
| 2018-01-23 | $10.19 | $10.25 | $10.09 | $10.11 | $8.11 | 7,984,525 |
| 2018-01-22 | $10.16 | $10.21 | $10.11 | $10.18 | $8.17 | 4,216,134 |
| 2018-01-19 | $10.28 | $10.30 | $10.10 | $10.14 | $8.14 | 3,789,110 |
| 2018-01-18 | $10.26 | $10.36 | $10.22 | $10.23 | $8.21 | 3,938,634 |
| 2018-01-17 | $10.40 | $10.43 | $10.22 | $10.31 | $8.27 | 6,943,554 |
| 2018-01-16 | $10.42 | $10.61 | $10.31 | $10.31 | $8.27 | 6,259,140 |
| 2018-01-12 | $10.67 | $10.71 | $10.35 | $10.36 | $8.31 | 12,930,028 |
| 2018-01-11 | $10.96 | $11.01 | $10.65 | $10.69 | $8.58 | 6,918,479 |
| 2018-01-10 | $10.99 | $11.01 | $10.90 | $10.95 | $8.79 | 3,171,699 |
| 2018-01-09 | $10.96 | $11.11 | $10.90 | $10.99 | $8.82 | 3,478,496 |
| 2018-01-08 | $10.99 | $11.00 | $10.86 | $10.95 | $8.79 | 3,560,304 |
| 2018-01-05 | $11.08 | $11.10 | $10.96 | $10.99 | $8.82 | 2,672,870 |
| 2018-01-04 | $11.04 | $11.16 | $10.95 | $10.98 | $8.81 | 4,196,907 |
| 2018-01-03 | $11.28 | $11.30 | $11.02 | $11.07 | $8.88 | 4,981,861 |
| 2018-01-02 | $11.49 | $11.59 | $11.34 | $11.37 | $9.12 | 4,110,169 |
| 2017-12-29 | $11.53 | $11.54 | $11.36 | $11.41 | $9.16 | 3,194,091 |
| 2017-12-28 | $11.40 | $11.56 | $11.34 | $11.54 | $9.26 | 3,575,190 |
| 2017-12-27 | $11.69 | $11.75 | $11.61 | $11.64 | $9.13 | 2,839,245 |
| 2017-12-26 | $11.78 | $11.86 | $11.65 | $11.68 | $9.16 | 2,015,245 |
| 2017-12-22 | $11.79 | $11.86 | $11.73 | $11.75 | $9.21 | 1,894,896 |
| 2017-12-21 | $11.65 | $11.87 | $11.62 | $11.80 | $9.25 | 2,690,492 |
| 2017-12-20 | $11.90 | $11.93 | $11.63 | $11.63 | $9.12 | 3,593,216 |
| 2017-12-19 | $12.02 | $12.13 | $11.78 | $11.83 | $9.28 | 3,266,832 |
| 2017-12-18 | $11.98 | $12.19 | $11.97 | $12.07 | $9.46 | 3,805,902 |
| 2017-12-15 | $12.12 | $12.15 | $11.97 | $11.99 | $9.40 | 7,167,827 |
| 2017-12-14 | $12.25 | $12.27 | $12.04 | $12.08 | $9.47 | 4,174,044 |
| 2017-12-13 | $12.25 | $12.31 | $12.15 | $12.26 | $9.61 | 2,930,209 |
| 2017-12-12 | $12.23 | $12.30 | $12.16 | $12.28 | $9.63 | 2,312,296 |
| 2017-12-11 | $12.20 | $12.28 | $12.12 | $12.21 | $9.57 | 2,522,339 |
| 2017-12-08 | $12.16 | $12.21 | $12.02 | $12.18 | $9.55 | 2,765,649 |
| 2017-12-07 | $12.08 | $12.24 | $12.08 | $12.09 | $9.48 | 3,280,543 |
| 2017-12-06 | $12.10 | $12.27 | $12.06 | $12.15 | $9.53 | 3,793,043 |
| 2017-12-05 | $12.08 | $12.22 | $12.08 | $12.12 | $9.50 | 2,552,080 |
| 2017-12-04 | $12.13 | $12.30 | $12.07 | $12.07 | $9.46 | 2,934,494 |
| 2017-12-01 | $12.16 | $12.25 | $12.08 | $12.13 | $9.51 | 2,447,884 |
| 2017-11-30 | $12.29 | $12.34 | $12.07 | $12.19 | $9.56 | 5,119,766 |
| 2017-11-29 | $12.15 | $12.34 | $12.13 | $12.30 | $9.65 | 2,819,024 |
| 2017-11-28 | $12.22 | $12.30 | $12.05 | $12.12 | $9.50 | 3,795,402 |
| 2017-11-27 | $12.45 | $12.49 | $12.21 | $12.22 | $9.58 | 2,394,055 |
| 2017-11-24 | $12.36 | $12.54 | $12.34 | $12.45 | $9.76 | 971,316 |
| 2017-11-22 | $12.21 | $12.44 | $12.21 | $12.36 | $9.69 | 1,360,222 |
| 2017-11-21 | $12.16 | $12.30 | $12.10 | $12.23 | $9.59 | 2,956,374 |
| 2017-11-20 | $12.19 | $12.31 | $12.13 | $12.16 | $9.54 | 3,499,585 |
| 2017-11-17 | $12.40 | $12.49 | $12.19 | $12.21 | $9.57 | 3,444,827 |
| 2017-11-16 | $12.40 | $12.42 | $12.30 | $12.38 | $9.71 | 3,591,474 |
| 2017-11-15 | $12.40 | $12.60 | $12.35 | $12.38 | $9.71 | 2,576,776 |
| 2017-11-14 | $12.63 | $12.63 | $12.36 | $12.46 | $9.77 | 2,256,521 |
| 2017-11-13 | $12.60 | $12.75 | $12.58 | $12.60 | $9.88 | 1,977,820 |
| 2017-11-10 | $12.54 | $12.71 | $12.51 | $12.57 | $9.86 | 3,187,513 |
| 2017-11-09 | $12.30 | $12.75 | $12.28 | $12.71 | $9.97 | 3,365,592 |
| 2017-11-08 | $12.34 | $12.48 | $12.31 | $12.35 | $9.68 | 1,903,828 |
| 2017-11-07 | $12.40 | $12.55 | $12.34 | $12.36 | $9.69 | 3,369,771 |
| 2017-11-06 | $12.40 | $12.49 | $12.32 | $12.42 | $9.74 | 2,034,155 |
| 2017-11-03 | $12.35 | $12.44 | $12.34 | $12.38 | $9.71 | 2,137,277 |
| 2017-11-02 | $12.37 | $12.47 | $12.30 | $12.37 | $9.70 | 1,848,533 |
| 2017-11-01 | $12.26 | $12.52 | $12.26 | $12.34 | $9.68 | 2,032,632 |
| 2017-10-31 | $12.49 | $12.52 | $12.13 | $12.28 | $9.63 | 4,543,337 |
| 2017-10-30 | $12.50 | $12.55 | $12.45 | $12.47 | $9.78 | 2,263,880 |
| 2017-10-27 | $12.46 | $12.50 | $12.35 | $12.48 | $9.79 | 1,691,277 |
| 2017-10-26 | $12.59 | $12.61 | $12.41 | $12.44 | $9.76 | 2,118,714 |
| 2017-10-25 | $12.57 | $12.60 | $12.44 | $12.55 | $9.84 | 2,148,256 |
| 2017-10-24 | $12.52 | $12.63 | $12.52 | $12.58 | $9.86 | 1,939,795 |
| 2017-10-23 | $12.44 | $12.56 | $12.44 | $12.51 | $9.81 | 1,970,338 |
| 2017-10-20 | $12.50 | $12.60 | $12.46 | $12.50 | $9.80 | 1,710,735 |
| 2017-10-19 | $12.50 | $12.63 | $12.48 | $12.50 | $9.80 | 1,417,711 |
| 2017-10-18 | $12.49 | $12.66 | $12.49 | $12.53 | $9.83 | 1,848,512 |
| 2017-10-17 | $12.54 | $12.71 | $12.54 | $12.56 | $9.85 | 1,826,400 |
| 2017-10-16 | $12.59 | $12.66 | $12.51 | $12.54 | $9.83 | 1,865,202 |
| 2017-10-13 | $12.47 | $12.62 | $12.45 | $12.51 | $9.81 | 1,852,550 |
| 2017-10-12 | $12.41 | $12.52 | $12.40 | $12.42 | $9.74 | 2,565,702 |
| 2017-10-11 | $12.42 | $12.48 | $12.38 | $12.42 | $9.74 | 2,406,746 |
| 2017-10-10 | $12.50 | $12.61 | $12.39 | $12.40 | $9.72 | 2,233,169 |
| 2017-10-09 | $12.56 | $12.63 | $12.47 | $12.48 | $9.79 | 1,563,088 |
| 2017-10-06 | $12.67 | $12.69 | $12.54 | $12.55 | $9.84 | 1,468,661 |
| 2017-10-05 | $12.65 | $12.77 | $12.65 | $12.71 | $9.97 | 1,686,581 |
| 2017-10-04 | $12.65 | $12.72 | $12.62 | $12.65 | $9.92 | 1,922,581 |
| 2017-10-03 | $12.59 | $12.77 | $12.59 | $12.63 | $9.90 | 2,303,331 |
| 2017-10-02 | $12.59 | $12.68 | $12.57 | $12.57 | $9.86 | 2,356,683 |
| 2017-09-29 | $12.55 | $12.73 | $12.50 | $12.56 | $9.85 | 3,758,777 |
| 2017-09-28 | $12.47 | $12.56 | $12.37 | $12.55 | $9.84 | 3,318,343 |
| 2017-09-27 | $12.93 | $12.97 | $12.70 | $12.72 | $9.76 | 3,735,152 |
| 2017-09-26 | $12.90 | $13.03 | $12.87 | $12.87 | $9.88 | 5,074,302 |
| 2017-09-25 | $12.89 | $12.96 | $12.89 | $12.91 | $9.91 | 3,668,963 |
| 2017-09-22 | $12.90 | $12.97 | $12.87 | $12.89 | $9.90 | 2,877,881 |
| 2017-09-21 | $12.97 | $13.01 | $12.90 | $12.90 | $9.90 | 2,046,458 |
| 2017-09-20 | $12.90 | $12.99 | $12.87 | $12.94 | $9.93 | 4,809,932 |
| 2017-09-19 | $12.93 | $13.02 | $12.91 | $12.91 | $9.91 | 1,922,339 |
| 2017-09-18 | $12.93 | $12.99 | $12.85 | $12.94 | $9.93 | 1,804,196 |
| 2017-09-15 | $12.91 | $12.98 | $12.77 | $12.91 | $9.91 | 3,100,312 |
| 2017-09-14 | $12.91 | $13.01 | $12.86 | $12.95 | $9.94 | 2,495,189 |
| 2017-09-13 | $13.14 | $13.16 | $12.92 | $12.92 | $9.92 | 3,333,060 |
| 2017-09-12 | $13.24 | $13.26 | $13.17 | $13.19 | $10.13 | 2,850,655 |
| 2017-09-11 | $13.19 | $13.28 | $13.19 | $13.21 | $10.14 | 2,403,204 |
| 2017-09-08 | $13.05 | $13.20 | $13.05 | $13.13 | $10.08 | 3,066,702 |
| 2017-09-07 | $13.10 | $13.10 | $13.04 | $13.09 | $10.05 | 1,971,266 |
| 2017-09-06 | $13.13 | $13.17 | $13.04 | $13.05 | $10.02 | 3,069,062 |
| 2017-09-05 | $13.20 | $13.26 | $13.08 | $13.11 | $10.06 | 2,945,509 |
| 2017-09-01 | $13.10 | $13.30 | $13.06 | $13.19 | $10.13 | 1,713,968 |
| 2017-08-31 | $13.05 | $13.25 | $13.03 | $13.11 | $10.06 | 4,758,143 |
| 2017-08-30 | $12.77 | $13.11 | $12.77 | $13.00 | $9.98 | 4,782,965 |
| 2017-08-29 | $12.82 | $12.88 | $12.73 | $12.77 | $9.80 | 2,156,444 |
| 2017-08-28 | $13.01 | $13.01 | $12.86 | $12.95 | $9.94 | 1,690,535 |
| 2017-08-25 | $12.98 | $13.00 | $12.92 | $12.97 | $9.96 | 984,742 |
| 2017-08-24 | $13.07 | $13.10 | $12.94 | $12.95 | $9.94 | 1,530,138 |
| 2017-08-23 | $12.94 | $13.06 | $12.92 | $13.04 | $10.01 | 1,832,015 |
| 2017-08-22 | $13.16 | $13.16 | $12.96 | $12.98 | $9.96 | 3,699,768 |
| 2017-08-21 | $13.08 | $13.13 | $13.01 | $13.13 | $10.08 | 1,822,902 |
| 2017-08-18 | $13.28 | $13.31 | $13.04 | $13.06 | $10.03 | 2,603,776 |
| 2017-08-17 | $13.23 | $13.33 | $13.22 | $13.30 | $10.21 | 2,852,868 |
| 2017-08-16 | $13.23 | $13.35 | $13.20 | $13.28 | $10.19 | 3,660,924 |
| 2017-08-15 | $13.30 | $13.32 | $13.15 | $13.22 | $10.15 | 3,247,786 |
| 2017-08-14 | $13.73 | $13.73 | $13.31 | $13.35 | $10.25 | 3,109,640 |
| 2017-08-11 | $13.36 | $13.69 | $13.36 | $13.65 | $10.48 | 3,791,074 |
| 2017-08-10 | $13.74 | $13.75 | $13.31 | $13.52 | $10.38 | 4,854,901 |
| 2017-08-09 | $14.39 | $14.40 | $13.66 | $13.86 | $10.64 | 6,300,663 |
| 2017-08-08 | $14.41 | $14.61 | $14.41 | $14.46 | $11.10 | 3,668,617 |
| 2017-08-07 | $14.50 | $14.64 | $14.45 | $14.48 | $11.12 | 3,248,594 |
| 2017-08-04 | $14.62 | $14.62 | $14.47 | $14.56 | $11.18 | 2,784,497 |
| 2017-08-03 | $14.62 | $14.71 | $14.53 | $14.61 | $11.22 | 2,945,939 |
| 2017-08-02 | $14.63 | $14.72 | $14.50 | $14.62 | $11.22 | 5,165,545 |
| 2017-08-01 | $14.62 | $14.62 | $14.47 | $14.56 | $11.18 | 2,784,497 |
| 2017-07-31 | $14.70 | $14.71 | $14.54 | $14.64 | $11.24 | 1,765,942 |
| 2017-07-28 | $14.52 | $14.67 | $14.52 | $14.66 | $11.25 | 1,484,790 |
| 2017-07-27 | $14.66 | $14.71 | $14.49 | $14.59 | $11.20 | 4,151,136 |
| 2017-07-26 | $14.67 | $14.74 | $14.62 | $14.66 | $11.25 | 1,949,632 |
| 2017-07-25 | $14.61 | $14.72 | $14.59 | $14.70 | $11.28 | 2,680,117 |
| 2017-07-24 | $14.37 | $14.57 | $14.36 | $14.57 | $11.18 | 2,687,435 |
| 2017-07-21 | $14.52 | $14.60 | $14.33 | $14.34 | $11.01 | 5,058,564 |
| 2017-07-20 | $14.70 | $14.73 | $14.50 | $14.51 | $11.14 | 4,178,355 |
| 2017-07-19 | $14.70 | $14.73 | $14.65 | $14.70 | $11.28 | 3,139,345 |
| 2017-07-18 | $14.59 | $14.72 | $14.58 | $14.70 | $11.28 | 2,511,095 |
| 2017-07-17 | $14.66 | $14.72 | $14.59 | $14.69 | $11.28 | 2,106,940 |
| 2017-07-14 | $14.60 | $14.68 | $14.57 | $14.62 | $11.22 | 2,998,761 |
| 2017-07-13 | $14.61 | $14.65 | $14.56 | $14.60 | $11.21 | 2,501,569 |
| 2017-07-12 | $14.58 | $14.62 | $14.50 | $14.61 | $11.22 | 3,042,471 |
| 2017-07-11 | $14.41 | $14.53 | $14.33 | $14.50 | $11.13 | 3,475,267 |
| 2017-07-10 | $14.37 | $14.44 | $14.34 | $14.36 | $11.02 | 3,010,651 |
| 2017-07-07 | $14.14 | $14.39 | $14.10 | $14.39 | $11.05 | 2,339,449 |
| 2017-07-06 | $14.22 | $14.27 | $14.05 | $14.05 | $10.79 | 4,025,103 |
| 2017-07-05 | $14.20 | $14.33 | $14.20 | $14.27 | $10.95 | 2,259,338 |
| 2017-07-03 | $14.09 | $14.23 | $14.09 | $14.20 | $10.90 | 859,142 |
| 2017-06-30 | $14.06 | $14.12 | $13.99 | $14.09 | $10.82 | 1,822,379 |
| 2017-06-29 | $14.00 | $14.10 | $13.82 | $13.97 | $10.72 | 1,709,653 |
| 2017-06-28 | $13.99 | $14.07 | $13.90 | $13.98 | $10.73 | 2,763,922 |
| 2017-06-27 | $14.44 | $14.49 | $14.24 | $14.25 | $10.73 | 2,295,365 |
| 2017-06-26 | $14.55 | $14.61 | $14.39 | $14.41 | $10.85 | 3,023,460 |
| 2017-06-23 | $14.52 | $14.53 | $14.41 | $14.50 | $10.92 | 8,189,453 |
| 2017-06-22 | $14.34 | $14.50 | $14.33 | $14.49 | $10.91 | 2,928,142 |
| 2017-06-21 | $14.38 | $14.45 | $14.22 | $14.33 | $10.79 | 2,604,399 |
| 2017-06-20 | $14.43 | $14.52 | $14.29 | $14.37 | $10.82 | 2,772,441 |
| 2017-06-19 | $14.39 | $14.50 | $14.38 | $14.50 | $10.92 | 2,233,902 |
| 2017-06-16 | $14.24 | $14.38 | $14.20 | $14.38 | $10.83 | 6,026,150 |
| 2017-06-15 | $14.10 | $14.19 | $14.06 | $14.19 | $10.69 | 2,209,232 |
| 2017-06-14 | $14.18 | $14.27 | $14.07 | $14.17 | $10.67 | 4,267,067 |
| 2017-06-13 | $14.21 | $14.29 | $14.18 | $14.25 | $10.73 | 2,226,477 |
| 2017-06-12 | $14.15 | $14.25 | $14.13 | $14.20 | $10.69 | 3,298,106 |
| 2017-06-09 | $14.10 | $14.28 | $14.06 | $14.19 | $10.69 | 1,922,677 |
| 2017-06-08 | $14.03 | $14.14 | $13.99 | $14.11 | $10.63 | 1,886,317 |
| 2017-06-07 | $14.00 | $14.09 | $13.97 | $14.03 | $10.57 | 3,259,044 |
| 2017-06-06 | $14.24 | $14.25 | $13.96 | $13.98 | $10.53 | 5,312,970 |
| 2017-06-05 | $14.40 | $14.42 | $14.15 | $14.16 | $10.66 | 2,630,822 |
| 2017-06-02 | $14.32 | $14.49 | $14.25 | $14.39 | $10.84 | 5,206,462 |
| 2017-06-01 | $14.12 | $14.33 | $14.08 | $14.28 | $10.75 | 3,979,418 |
| 2017-05-31 | $14.00 | $14.14 | $13.93 | $14.13 | $10.64 | 5,827,710 |
| 2017-05-30 | $14.07 | $14.10 | $13.94 | $14.00 | $10.54 | 2,179,670 |
| 2017-05-26 | $14.13 | $14.16 | $14.02 | $14.08 | $10.60 | 1,685,939 |
| 2017-05-25 | $14.11 | $14.24 | $14.01 | $14.13 | $10.64 | 3,257,586 |
| 2017-05-24 | $13.88 | $14.09 | $13.82 | $14.07 | $10.60 | 3,277,957 |
| 2017-05-23 | $13.75 | $13.86 | $13.70 | $13.86 | $10.44 | 2,642,716 |
| 2017-05-22 | $13.49 | $13.75 | $13.47 | $13.72 | $10.33 | 2,937,758 |
| 2017-05-19 | $13.48 | $13.56 | $13.40 | $13.46 | $10.14 | 2,568,564 |
| 2017-05-18 | $13.47 | $13.61 | $13.39 | $13.45 | $10.13 | 4,841,933 |
| 2017-05-17 | $13.41 | $13.50 | $13.20 | $13.48 | $10.15 | 5,654,535 |
| 2017-05-16 | $13.31 | $13.46 | $13.31 | $13.44 | $10.12 | 2,971,441 |
| 2017-05-15 | $13.19 | $13.46 | $13.19 | $13.34 | $10.05 | 5,683,469 |
| 2017-05-12 | $13.10 | $13.21 | $13.03 | $13.14 | $9.90 | 2,317,865 |
| 2017-05-11 | $12.85 | $13.16 | $12.85 | $13.08 | $9.85 | 3,348,571 |
| 2017-05-10 | $12.82 | $13.28 | $12.59 | $12.90 | $9.72 | 4,350,937 |
| 2017-05-09 | $13.04 | $13.20 | $13.04 | $13.14 | $9.90 | 3,656,576 |
| 2017-05-08 | $13.12 | $13.14 | $12.88 | $13.07 | $9.84 | 5,539,509 |
| 2017-05-05 | $12.83 | $13.16 | $12.82 | $13.15 | $9.90 | 2,374,555 |
| 2017-05-04 | $12.98 | $12.98 | $12.58 | $12.87 | $9.69 | 3,453,045 |
| 2017-05-03 | $13.13 | $13.13 | $12.89 | $12.92 | $9.73 | 1,880,383 |
| 2017-05-02 | $13.14 | $13.22 | $12.97 | $13.10 | $9.87 | 2,386,926 |
| 2017-05-01 | $13.09 | $13.24 | $13.07 | $13.21 | $9.95 | 2,408,123 |
| 2017-04-28 | $13.13 | $13.16 | $13.01 | $13.07 | $9.84 | 2,712,308 |
| 2017-04-27 | $13.01 | $13.17 | $13.00 | $13.14 | $9.90 | 2,506,512 |
| 2017-04-26 | $13.07 | $13.11 | $13.00 | $13.02 | $9.81 | 2,228,685 |
| 2017-04-25 | $13.08 | $13.17 | $13.07 | $13.08 | $9.85 | 2,262,925 |
| 2017-04-24 | $13.16 | $13.16 | $13.03 | $13.07 | $9.84 | 3,297,584 |
| 2017-04-21 | $13.10 | $13.15 | $13.04 | $13.05 | $9.83 | 1,542,301 |
| 2017-04-20 | $13.04 | $13.20 | $13.01 | $13.14 | $9.90 | 2,560,179 |
| 2017-04-19 | $13.10 | $13.28 | $13.01 | $13.06 | $9.84 | 4,041,257 |
| 2017-04-18 | $13.05 | $13.15 | $13.03 | $13.13 | $9.89 | 1,626,339 |
| 2017-04-17 | $12.95 | $13.13 | $12.91 | $13.08 | $9.85 | 3,379,883 |
| 2017-04-13 | $12.77 | $12.92 | $12.75 | $12.88 | $9.70 | 2,040,189 |
| 2017-04-12 | $12.85 | $12.97 | $12.77 | $12.77 | $9.62 | 2,620,664 |
| 2017-04-11 | $12.79 | $12.91 | $12.74 | $12.84 | $9.67 | 3,503,253 |
| 2017-04-10 | $12.77 | $12.91 | $12.71 | $12.81 | $9.65 | 3,488,280 |
| 2017-04-07 | $12.70 | $12.78 | $12.52 | $12.72 | $9.58 | 6,277,374 |
| 2017-04-06 | $12.75 | $12.80 | $12.53 | $12.65 | $9.53 | 12,100,413 |
| 2017-04-05 | $13.11 | $13.33 | $13.02 | $13.03 | $9.81 | 13,885,841 |
| 2017-04-04 | $12.98 | $13.11 | $12.87 | $13.10 | $9.87 | 3,139,127 |
| 2017-04-03 | $12.95 | $13.07 | $12.90 | $12.97 | $9.77 | 2,645,925 |
| 2017-03-31 | $12.92 | $13.04 | $12.89 | $12.91 | $9.72 | 2,881,671 |
| 2017-03-30 | $12.92 | $13.09 | $12.91 | $13.00 | $9.79 | 1,971,512 |
| 2017-03-29 | $12.80 | $12.97 | $12.77 | $12.87 | $9.69 | 1,267,800 |
| 2017-03-28 | $12.87 | $13.14 | $12.86 | $13.08 | $9.67 | 2,565,215 |
| 2017-03-27 | $12.91 | $13.05 | $12.90 | $12.95 | $9.57 | 1,677,950 |
| 2017-03-24 | $12.99 | $13.13 | $12.94 | $13.02 | $9.63 | 1,699,232 |
| 2017-03-23 | $13.06 | $13.10 | $12.93 | $12.93 | $9.56 | 1,976,478 |
| 2017-03-22 | $12.90 | $13.12 | $12.80 | $13.06 | $9.66 | 2,610,562 |
| 2017-03-21 | $13.00 | $13.15 | $12.90 | $12.90 | $9.54 | 2,786,954 |
| 2017-03-20 | $13.08 | $13.18 | $12.98 | $12.99 | $9.60 | 1,927,510 |
| 2017-03-17 | $13.13 | $13.25 | $13.07 | $13.10 | $9.69 | 3,966,249 |
| 2017-03-16 | $13.27 | $13.40 | $13.13 | $13.13 | $9.71 | 2,356,217 |
| 2017-03-15 | $13.15 | $13.40 | $13.11 | $13.28 | $9.82 | 2,628,729 |
| 2017-03-14 | $13.10 | $13.19 | $13.01 | $13.13 | $9.71 | 1,361,303 |
| 2017-03-13 | $13.10 | $13.34 | $13.06 | $13.16 | $9.73 | 2,205,425 |
| 2017-03-10 | $13.01 | $13.26 | $13.01 | $13.11 | $9.69 | 3,086,348 |
| 2017-03-09 | $13.47 | $13.51 | $12.83 | $12.98 | $9.60 | 5,256,166 |
| 2017-03-08 | $13.75 | $13.80 | $13.46 | $13.47 | $9.96 | 3,178,652 |
| 2017-03-07 | $13.87 | $13.90 | $13.73 | $13.74 | $10.16 | 2,948,798 |
| 2017-03-06 | $13.72 | $13.87 | $13.64 | $13.86 | $10.25 | 3,130,567 |
| 2017-03-03 | $13.68 | $13.83 | $13.45 | $13.82 | $10.22 | 5,837,997 |
| 2017-03-02 | $14.01 | $14.24 | $13.72 | $13.75 | $10.17 | 5,259,254 |
| 2017-03-01 | $14.08 | $14.18 | $13.42 | $14.16 | $10.47 | 11,644,962 |
| 2017-02-28 | $14.44 | $14.70 | $14.34 | $14.68 | $10.85 | 12,176,670 |
| 2017-02-27 | $14.18 | $14.44 | $14.11 | $14.44 | $10.68 | 2,589,209 |
| 2017-02-24 | $14.22 | $14.27 | $14.12 | $14.27 | $10.55 | 2,929,238 |
| 2017-02-23 | $14.25 | $14.25 | $13.88 | $14.22 | $10.51 | 3,680,593 |
| 2017-02-22 | $14.22 | $14.28 | $14.08 | $14.27 | $10.55 | 3,375,358 |
| 2017-02-21 | $14.10 | $14.25 | $14.01 | $14.23 | $10.52 | 2,095,052 |
| 2017-02-17 | $14.21 | $14.24 | $14.07 | $14.14 | $10.45 | 2,798,709 |
| 2017-02-16 | $14.29 | $14.35 | $14.17 | $14.23 | $10.52 | 1,490,187 |
| 2017-02-15 | $14.31 | $14.37 | $14.10 | $14.35 | $10.61 | 2,778,765 |
| 2017-02-14 | $14.42 | $14.57 | $14.34 | $14.39 | $10.64 | 2,069,742 |
| 2017-02-13 | $14.45 | $14.60 | $14.42 | $14.50 | $10.72 | 1,894,876 |
| 2017-02-10 | $14.46 | $14.50 | $14.30 | $14.50 | $10.72 | 2,692,724 |
| 2017-02-09 | $14.64 | $14.64 | $14.44 | $14.48 | $10.71 | 2,444,680 |
| 2017-02-08 | $14.51 | $14.60 | $14.38 | $14.56 | $10.76 | 2,045,727 |
| 2017-02-07 | $14.45 | $14.64 | $14.38 | $14.59 | $10.79 | 2,851,722 |
| 2017-02-06 | $14.30 | $14.45 | $14.20 | $14.45 | $10.68 | 1,966,046 |
| 2017-02-03 | $14.30 | $14.44 | $14.27 | $14.34 | $10.60 | 1,753,785 |
| 2017-02-02 | $14.14 | $14.32 | $14.08 | $14.20 | $10.50 | 2,818,079 |
| 2017-02-01 | $13.84 | $14.19 | $13.80 | $14.14 | $10.45 | 2,434,146 |
| 2017-01-31 | $13.79 | $13.96 | $13.71 | $13.92 | $10.29 | 3,573,643 |
| 2017-01-30 | $14.00 | $14.04 | $13.78 | $13.85 | $10.24 | 2,403,914 |
| 2017-01-27 | $14.14 | $14.24 | $14.04 | $14.14 | $10.45 | 2,440,288 |
| 2017-01-26 | $14.16 | $14.25 | $14.01 | $14.12 | $10.44 | 2,841,657 |
| 2017-01-25 | $14.50 | $14.54 | $14.15 | $14.22 | $10.51 | 3,688,494 |
| 2017-01-24 | $14.20 | $14.56 | $14.19 | $14.50 | $10.72 | 4,840,235 |
| 2017-01-23 | $13.83 | $14.15 | $13.69 | $14.12 | $10.44 | 5,053,440 |
| 2017-01-20 | $13.91 | $13.93 | $13.71 | $13.82 | $10.22 | 3,618,289 |
| 2017-01-19 | $14.03 | $14.05 | $13.79 | $13.92 | $10.29 | 5,361,998 |
| 2017-01-18 | $14.19 | $14.25 | $13.78 | $14.10 | $10.42 | 7,107,174 |
| 2017-01-17 | $14.57 | $14.67 | $14.19 | $14.25 | $10.54 | 9,289,689 |
| 2017-01-13 | $14.60 | $14.92 | $14.44 | $14.63 | $10.82 | 7,838,310 |
| 2017-01-12 | $14.51 | $14.80 | $14.36 | $14.42 | $10.66 | 10,733,616 |
| 2017-01-11 | $14.97 | $14.97 | $14.00 | $14.44 | $10.68 | 50,509,629 |
| 2017-01-10 | $15.71 | $16.01 | $15.56 | $15.84 | $10.84 | 21,806,362 |
| 2017-01-09 | $15.84 | $16.08 | $15.67 | $15.69 | $10.74 | 3,422,213 |
| 2017-01-06 | $15.82 | $15.95 | $15.70 | $15.89 | $10.87 | 1,911,530 |
| 2017-01-05 | $15.93 | $16.09 | $15.72 | $15.86 | $10.85 | 2,547,644 |
| 2017-01-04 | $15.71 | $16.04 | $15.65 | $16.00 | $10.95 | 4,272,717 |
| 2017-01-03 | $15.05 | $15.88 | $14.98 | $15.86 | $10.85 | 6,507,602 |
| 2016-12-30 | $14.97 | $14.98 | $14.75 | $14.92 | $10.21 | 2,469,845 |
| 2016-12-29 | $14.74 | $14.91 | $14.48 | $14.89 | $10.19 | 2,735,852 |
| 2016-12-28 | $15.00 | $15.04 | $14.76 | $14.81 | $10.13 | 2,359,098 |
| 2016-12-27 | $15.07 | $15.11 | $14.90 | $14.94 | $10.22 | 2,027,633 |
| 2016-12-23 | $14.70 | $15.12 | $14.70 | $15.02 | $10.28 | 3,059,527 |
| 2016-12-22 | $14.98 | $15.00 | $14.60 | $14.68 | $10.04 | 2,044,485 |
| 2016-12-21 | $14.89 | $15.22 | $14.89 | $15.03 | $10.28 | 2,150,119 |
| 2016-12-20 | $14.83 | $14.95 | $14.81 | $14.84 | $10.15 | 864,711 |
| 2016-12-19 | $14.81 | $14.91 | $14.75 | $14.85 | $10.16 | 926,015 |
| 2016-12-16 | $14.51 | $14.94 | $14.50 | $14.81 | $10.13 | 2,615,734 |
| 2016-12-15 | $14.55 | $14.59 | $14.37 | $14.42 | $9.87 | 1,165,888 |
| 2016-12-14 | $14.65 | $14.75 | $14.43 | $14.53 | $9.94 | 2,401,247 |
| 2016-12-13 | $15.01 | $15.11 | $14.61 | $14.67 | $10.04 | 2,355,241 |
| 2016-12-12 | $15.08 | $15.17 | $14.85 | $14.99 | $10.26 | 751,151 |
| 2016-12-09 | $15.03 | $15.21 | $14.98 | $15.12 | $10.35 | 1,607,070 |
| 2016-12-08 | $15.00 | $15.04 | $14.94 | $15.00 | $10.26 | 1,447,018 |
| 2016-12-07 | $14.86 | $15.09 | $14.77 | $15.06 | $10.30 | 2,186,592 |
| 2016-12-06 | $14.82 | $14.86 | $14.59 | $14.83 | $10.15 | 2,055,667 |
| 2016-12-05 | $14.75 | $15.00 | $14.75 | $15.00 | $10.26 | 975,304 |
| 2016-12-02 | $14.65 | $14.88 | $14.59 | $14.63 | $10.01 | 1,165,781 |
| 2016-12-01 | $14.77 | $14.81 | $14.53 | $14.60 | $9.99 | 1,285,224 |
| 2016-11-30 | $14.88 | $14.95 | $14.58 | $14.76 | $10.10 | 1,497,962 |
| 2016-11-29 | $14.91 | $15.09 | $14.88 | $14.88 | $10.18 | 1,881,865 |
| 2016-11-28 | $14.93 | $15.00 | $14.85 | $14.97 | $10.24 | 4,077,702 |
| 2016-11-25 | $14.61 | $14.94 | $14.61 | $14.94 | $10.22 | 748,559 |
| 2016-11-23 | $14.70 | $14.70 | $14.52 | $14.59 | $9.98 | 1,869,232 |
| 2016-11-22 | $14.50 | $14.79 | $14.48 | $14.72 | $10.07 | 1,440,388 |
| 2016-11-21 | $14.16 | $14.43 | $14.16 | $14.41 | $9.86 | 2,459,258 |
| 2016-11-18 | $14.26 | $14.26 | $14.08 | $14.13 | $9.67 | 1,401,049 |
| 2016-11-17 | $14.10 | $14.23 | $14.03 | $14.20 | $9.72 | 1,935,107 |
| 2016-11-16 | $13.78 | $14.11 | $13.70 | $14.06 | $9.62 | 1,839,047 |
| 2016-11-15 | $13.58 | $13.96 | $13.55 | $13.88 | $9.50 | 3,076,147 |
| 2016-11-14 | $13.83 | $13.91 | $13.50 | $13.57 | $9.28 | 2,063,194 |
| 2016-11-11 | $13.54 | $13.86 | $13.53 | $13.80 | $9.44 | 1,699,047 |
| 2016-11-10 | $13.67 | $13.70 | $13.24 | $13.54 | $9.26 | 3,479,419 |
| 2016-11-09 | $13.84 | $13.87 | $13.45 | $13.51 | $9.24 | 5,019,372 |
| 2016-11-08 | $14.20 | $14.23 | $13.80 | $14.12 | $9.59 | 3,981,973 |
| 2016-11-07 | $14.15 | $14.20 | $14.01 | $14.20 | $9.64 | 2,653,883 |
| 2016-11-04 | $13.72 | $14.01 | $13.63 | $13.92 | $9.45 | 1,949,615 |
| 2016-11-03 | $13.68 | $13.75 | $13.58 | $13.70 | $9.30 | 1,561,211 |
| 2016-11-02 | $13.61 | $13.69 | $13.44 | $13.62 | $9.25 | 1,674,607 |
| 2016-11-01 | $13.71 | $13.73 | $13.44 | $13.61 | $9.24 | 2,104,367 |
| 2016-10-31 | $13.65 | $13.81 | $13.45 | $13.70 | $9.30 | 2,167,866 |
| 2016-10-28 | $13.69 | $13.89 | $13.52 | $13.61 | $9.24 | 3,149,705 |
| 2016-10-27 | $14.29 | $14.29 | $13.73 | $13.75 | $9.34 | 2,614,830 |
| 2016-10-26 | $14.15 | $14.33 | $14.07 | $14.24 | $9.67 | 4,586,292 |
| 2016-10-25 | $14.07 | $14.29 | $13.97 | $14.21 | $9.65 | 2,752,364 |
| 2016-10-24 | $14.15 | $14.30 | $14.09 | $14.13 | $9.60 | 2,753,835 |
| 2016-10-21 | $13.83 | $14.15 | $13.78 | $14.06 | $9.55 | 4,687,698 |
| 2016-10-20 | $13.70 | $13.82 | $13.60 | $13.78 | $9.36 | 3,024,504 |
| 2016-10-19 | $13.67 | $13.80 | $13.65 | $13.68 | $9.29 | 2,649,737 |
| 2016-10-18 | $13.30 | $13.78 | $13.25 | $13.65 | $9.27 | 4,128,895 |
| 2016-10-17 | $12.80 | $13.20 | $12.80 | $13.15 | $8.93 | 3,155,608 |
| 2016-10-14 | $12.81 | $12.88 | $12.64 | $12.76 | $8.67 | 2,095,915 |
| 2016-10-13 | $12.70 | $12.87 | $12.66 | $12.83 | $8.71 | 889,570 |
| 2016-10-12 | $12.72 | $12.87 | $12.63 | $12.79 | $8.69 | 966,443 |
| 2016-10-11 | $12.79 | $12.90 | $12.71 | $12.73 | $8.65 | 1,524,526 |
| 2016-10-10 | $12.82 | $12.89 | $12.73 | $12.81 | $8.70 | 1,859,294 |
| 2016-10-07 | $13.03 | $13.06 | $12.69 | $12.76 | $8.67 | 2,262,317 |
| 2016-10-06 | $12.83 | $13.08 | $12.78 | $13.02 | $8.84 | 1,583,088 |
| 2016-10-05 | $12.80 | $12.98 | $12.76 | $12.92 | $8.77 | 1,936,763 |
| 2016-10-04 | $12.80 | $12.93 | $12.72 | $12.79 | $8.69 | 1,450,831 |
| 2016-10-03 | $12.84 | $12.93 | $12.67 | $12.83 | $8.71 | 1,449,152 |
| 2016-09-30 | $12.80 | $12.97 | $12.62 | $12.93 | $8.78 | 2,455,128 |
| 2016-09-29 | $12.92 | $13.00 | $12.66 | $12.66 | $8.60 | 1,587,881 |
| 2016-09-28 | $12.72 | $12.96 | $12.47 | $12.96 | $8.80 | 2,372,905 |
| 2016-09-27 | $12.50 | $12.70 | $12.41 | $12.67 | $8.61 | 2,124,255 |
| 2016-09-26 | $12.39 | $12.60 | $12.29 | $12.56 | $8.53 | 1,668,090 |
| 2016-09-23 | $12.47 | $12.61 | $12.36 | $12.41 | $8.43 | 695,434 |
| 2016-09-22 | $12.56 | $12.64 | $12.46 | $12.57 | $8.54 | 1,409,749 |
| 2016-09-21 | $12.51 | $12.61 | $12.33 | $12.50 | $8.49 | 1,896,867 |
| 2016-09-20 | $12.38 | $12.58 | $12.35 | $12.46 | $8.46 | 2,174,111 |
| 2016-09-19 | $12.27 | $12.41 | $12.16 | $12.38 | $8.41 | 2,353,910 |
| 2016-09-16 | $12.18 | $12.25 | $12.10 | $12.16 | $8.26 | 1,873,794 |
| 2016-09-15 | $12.15 | $12.35 | $12.05 | $12.32 | $8.37 | 1,639,824 |
| 2016-09-14 | $12.11 | $12.20 | $12.00 | $12.16 | $8.26 | 1,621,925 |
| 2016-09-13 | $12.26 | $12.41 | $12.02 | $12.07 | $8.20 | 1,459,607 |
| 2016-09-12 | $12.08 | $12.45 | $11.96 | $12.40 | $8.42 | 1,472,149 |
| 2016-09-09 | $12.79 | $12.82 | $12.15 | $12.20 | $8.29 | 1,444,361 |
| 2016-09-08 | $13.07 | $13.09 | $12.87 | $12.88 | $8.75 | 1,293,644 |
| 2016-09-07 | $12.83 | $13.15 | $12.82 | $13.11 | $8.90 | 4,058,562 |
| 2016-09-06 | $12.64 | $12.88 | $12.61 | $12.80 | $8.69 | 2,162,190 |
| 2016-09-02 | $12.50 | $12.65 | $12.46 | $12.65 | $8.59 | 1,054,476 |
| 2016-09-01 | $12.46 | $12.51 | $12.33 | $12.41 | $8.43 | 1,291,050 |
| 2016-08-31 | $12.27 | $12.56 | $12.22 | $12.43 | $8.44 | 3,499,440 |
| 2016-08-30 | $12.01 | $12.24 | $12.01 | $12.24 | $8.31 | 812,751 |
| 2016-08-29 | $12.01 | $12.10 | $11.95 | $12.06 | $8.19 | 774,229 |
| 2016-08-26 | $12.03 | $12.16 | $11.89 | $11.95 | $8.12 | 1,471,800 |
| 2016-08-25 | $11.97 | $12.02 | $11.89 | $11.97 | $8.13 | 1,288,520 |
| 2016-08-24 | $12.11 | $12.19 | $11.98 | $12.02 | $8.16 | 1,890,944 |
| 2016-08-23 | $11.94 | $12.18 | $11.91 | $12.15 | $8.25 | 2,319,741 |
| 2016-08-22 | $12.04 | $12.05 | $11.80 | $11.82 | $8.03 | 1,939,724 |
| 2016-08-19 | $12.25 | $12.26 | $11.99 | $12.09 | $8.21 | 1,110,619 |
| 2016-08-18 | $12.15 | $12.33 | $12.15 | $12.30 | $8.35 | 1,396,761 |
| 2016-08-17 | $12.10 | $12.18 | $12.04 | $12.17 | $8.27 | 1,276,030 |
| 2016-08-16 | $12.15 | $12.17 | $12.00 | $12.11 | $8.22 | 1,076,604 |
| 2016-08-15 | $12.02 | $12.16 | $11.95 | $12.15 | $8.25 | 1,657,685 |
| 2016-08-12 | $11.93 | $12.10 | $11.90 | $11.90 | $8.08 | 944,639 |
| 2016-08-11 | $11.83 | $12.07 | $11.76 | $11.96 | $8.12 | 1,105,258 |
| 2016-08-10 | $11.99 | $12.07 | $11.90 | $12.04 | $8.11 | 1,339,275 |
| 2016-08-09 | $12.04 | $12.15 | $11.94 | $11.99 | $8.08 | 2,179,398 |
| 2016-08-08 | $12.07 | $12.20 | $11.95 | $12.00 | $8.08 | 1,596,905 |
| 2016-08-05 | $11.88 | $12.15 | $11.88 | $12.03 | $8.10 | 1,539,019 |
| 2016-08-04 | $11.84 | $12.06 | $11.69 | $11.89 | $8.01 | 2,749,750 |
| 2016-08-03 | $11.65 | $12.04 | $11.63 | $11.99 | $8.08 | 1,478,672 |
| 2016-08-02 | $11.78 | $11.84 | $11.53 | $11.66 | $7.85 | 1,302,628 |
| 2016-08-01 | $11.82 | $11.97 | $11.74 | $11.84 | $7.97 | 1,205,010 |
| 2016-07-29 | $11.77 | $11.95 | $11.68 | $11.86 | $7.99 | 1,835,991 |
| 2016-07-28 | $11.54 | $11.79 | $11.48 | $11.79 | $7.94 | 821,904 |
| 2016-07-27 | $11.53 | $11.65 | $11.44 | $11.59 | $7.81 | 1,544,351 |
| 2016-07-26 | $11.54 | $11.63 | $11.42 | $11.44 | $7.71 | 1,161,411 |
| 2016-07-25 | $11.54 | $11.62 | $11.48 | $11.55 | $7.78 | 1,761,661 |
| 2016-07-22 | $11.55 | $11.60 | $11.46 | $11.52 | $7.76 | 1,266,695 |
| 2016-07-21 | $11.50 | $11.64 | $11.48 | $11.51 | $7.75 | 1,305,948 |
| 2016-07-20 | $11.50 | $11.56 | $11.38 | $11.49 | $7.74 | 1,007,355 |
| 2016-07-19 | $11.40 | $11.48 | $11.30 | $11.43 | $7.70 | 1,185,717 |
| 2016-07-18 | $11.25 | $11.56 | $11.20 | $11.48 | $7.73 | 2,964,993 |
| 2016-07-15 | $11.32 | $11.37 | $11.15 | $11.23 | $7.56 | 4,055,250 |
| 2016-07-14 | $11.24 | $11.33 | $11.08 | $11.27 | $7.59 | 4,487,787 |
| 2016-07-13 | $11.14 | $11.19 | $10.97 | $11.14 | $7.50 | 890,150 |
| 2016-07-12 | $11.05 | $11.24 | $11.02 | $11.12 | $7.49 | 1,623,708 |
| 2016-07-11 | $10.55 | $10.98 | $10.55 | $10.96 | $7.38 | 2,039,123 |
| 2016-07-08 | $10.25 | $10.64 | $10.24 | $10.48 | $7.06 | 2,032,401 |
| 2016-07-07 | $10.12 | $10.24 | $9.98 | $10.15 | $6.84 | 1,641,062 |
| 2016-07-06 | $9.87 | $10.23 | $9.70 | $10.10 | $6.80 | 2,070,394 |
| 2016-07-05 | $10.15 | $10.25 | $9.78 | $9.91 | $6.67 | 1,809,344 |
| 2016-07-01 | $10.18 | $10.43 | $10.18 | $10.20 | $6.87 | 1,563,666 |
| 2016-06-30 | $10.14 | $10.23 | $9.95 | $10.21 | $6.88 | 2,571,203 |
| 2016-06-29 | $10.23 | $10.30 | $10.04 | $10.13 | $6.82 | 2,496,939 |
| 2016-06-28 | $10.20 | $10.32 | $9.97 | $10.08 | $6.79 | 5,588,500 |
| 2016-06-27 | $10.52 | $10.61 | $9.96 | $10.04 | $6.76 | 2,832,134 |
| 2016-06-24 | $10.56 | $10.92 | $10.52 | $10.75 | $7.24 | 4,901,490 |
| 2016-06-23 | $11.05 | $11.13 | $10.87 | $10.98 | $7.40 | 1,823,216 |
| 2016-06-22 | $11.16 | $11.16 | $10.88 | $10.89 | $7.33 | 1,937,675 |
| 2016-06-21 | $11.32 | $11.32 | $11.04 | $11.10 | $7.48 | 1,719,480 |
| 2016-06-20 | $11.41 | $11.43 | $11.22 | $11.25 | $7.58 | 2,181,872 |
| 2016-06-17 | $11.35 | $11.59 | $11.16 | $11.24 | $7.57 | 2,991,804 |
| 2016-06-16 | $11.13 | $11.36 | $11.06 | $11.30 | $7.61 | 2,636,969 |
| 2016-06-15 | $11.10 | $11.48 | $11.07 | $11.31 | $7.62 | 3,058,589 |
| 2016-06-14 | $11.55 | $11.67 | $10.75 | $11.08 | $7.46 | 8,540,078 |
| 2016-06-13 | $12.00 | $12.18 | $11.53 | $11.62 | $7.83 | 3,179,898 |
| 2016-06-10 | $12.34 | $12.34 | $12.10 | $12.12 | $8.16 | 2,900,156 |
| 2016-06-09 | $12.32 | $12.48 | $12.31 | $12.47 | $8.40 | 2,416,293 |
| 2016-06-08 | $12.25 | $12.51 | $12.18 | $12.46 | $8.39 | 2,762,459 |
| 2016-06-07 | $11.83 | $12.44 | $11.83 | $12.27 | $8.26 | 3,347,637 |
| 2016-06-06 | $12.02 | $12.04 | $11.78 | $11.81 | $7.95 | 3,163,488 |
| 2016-06-03 | $13.01 | $13.02 | $11.45 | $11.89 | $8.01 | 5,993,515 |
| 2016-06-02 | $12.06 | $12.36 | $11.94 | $12.31 | $8.29 | 1,730,084 |
| 2016-06-01 | $12.20 | $12.38 | $11.87 | $12.17 | $8.20 | 1,654,089 |
| 2016-05-31 | $12.43 | $12.58 | $12.35 | $12.51 | $8.43 | 2,113,356 |
| 2016-05-27 | $12.20 | $12.52 | $12.15 | $12.46 | $8.39 | 1,086,184 |
| 2016-05-26 | $12.25 | $12.31 | $12.02 | $12.19 | $8.21 | 623,830 |
| 2016-05-25 | $11.99 | $12.30 | $11.85 | $12.24 | $8.24 | 666,517 |
| 2016-05-24 | $11.84 | $12.00 | $11.71 | $11.95 | $8.05 | 895,771 |
| 2016-05-23 | $11.66 | $11.82 | $11.54 | $11.79 | $7.94 | 964,068 |
| 2016-05-20 | $11.62 | $11.83 | $11.49 | $11.66 | $7.85 | 817,406 |
| 2016-05-19 | $11.69 | $11.75 | $11.35 | $11.57 | $7.79 | 2,077,426 |
| 2016-05-18 | $11.65 | $11.98 | $11.65 | $11.82 | $7.96 | 1,049,110 |
| 2016-05-17 | $11.67 | $11.87 | $11.53 | $11.69 | $7.87 | 1,183,641 |
| 2016-05-16 | $11.73 | $11.96 | $11.69 | $11.70 | $7.88 | 713,349 |
| 2016-05-13 | $12.05 | $12.31 | $11.70 | $11.73 | $7.90 | 1,411,025 |
| 2016-05-12 | $12.29 | $12.39 | $11.84 | $12.12 | $8.16 | 1,613,378 |
| 2016-05-11 | $12.80 | $12.81 | $12.38 | $12.40 | $8.28 | 1,497,435 |
| 2016-05-10 | $12.97 | $13.63 | $12.56 | $12.82 | $8.56 | 1,752,942 |
| 2016-05-09 | $12.76 | $12.98 | $12.41 | $12.92 | $8.63 | 3,788,518 |
| 2016-05-06 | $11.86 | $12.07 | $11.72 | $12.02 | $8.03 | 2,371,108 |
| 2016-05-05 | $12.13 | $12.13 | $11.77 | $11.90 | $7.95 | 1,056,362 |
| 2016-05-04 | $12.10 | $12.25 | $11.98 | $12.05 | $8.05 | 763,627 |
| 2016-05-03 | $12.19 | $12.29 | $11.93 | $12.21 | $8.16 | 820,769 |
| 2016-05-02 | $12.41 | $12.54 | $12.25 | $12.38 | $8.27 | 1,119,524 |
| 2016-04-29 | $12.23 | $12.44 | $12.15 | $12.44 | $8.31 | 855,391 |
| 2016-04-28 | $12.59 | $12.67 | $12.27 | $12.27 | $8.20 | 1,281,764 |
| 2016-04-27 | $12.66 | $12.84 | $12.59 | $12.72 | $8.50 | 831,677 |
| 2016-04-26 | $12.67 | $12.77 | $12.54 | $12.68 | $8.47 | 941,278 |
| 2016-04-25 | $12.81 | $12.81 | $12.39 | $12.64 | $8.44 | 1,671,127 |
| 2016-04-22 | $12.80 | $13.10 | $12.71 | $12.90 | $8.62 | 1,185,697 |
| 2016-04-21 | $12.90 | $12.93 | $12.73 | $12.75 | $8.52 | 906,052 |
| 2016-04-20 | $12.76 | $12.89 | $12.58 | $12.85 | $8.58 | 2,195,044 |
| 2016-04-19 | $12.60 | $12.75 | $12.53 | $12.74 | $8.51 | 1,464,740 |
| 2016-04-18 | $12.28 | $12.59 | $12.22 | $12.53 | $8.37 | 835,600 |
| 2016-04-15 | $12.45 | $12.53 | $12.35 | $12.36 | $8.26 | 1,305,051 |
| 2016-04-14 | $12.24 | $12.64 | $12.16 | $12.49 | $8.34 | 1,877,111 |
| 2016-04-13 | $12.17 | $12.28 | $12.08 | $12.23 | $8.17 | 1,203,216 |
| 2016-04-12 | $11.94 | $12.06 | $11.78 | $12.03 | $8.04 | 1,123,185 |
| 2016-04-11 | $11.92 | $12.11 | $11.66 | $11.90 | $7.95 | 966,728 |
| 2016-04-08 | $11.94 | $12.04 | $11.84 | $11.88 | $7.94 | 1,737,932 |
| 2016-04-07 | $11.76 | $11.86 | $11.59 | $11.78 | $7.87 | 1,665,544 |
| 2016-04-06 | $11.77 | $12.50 | $11.65 | $11.89 | $7.94 | 3,815,012 |
| 2016-04-05 | $11.45 | $11.51 | $11.24 | $11.32 | $7.56 | 1,018,703 |
| 2016-04-04 | $11.72 | $11.81 | $11.51 | $11.56 | $7.72 | 804,743 |
| 2016-04-01 | $11.22 | $11.76 | $11.10 | $11.74 | $7.84 | 980,596 |
| 2016-03-31 | $11.28 | $11.44 | $11.14 | $11.35 | $7.58 | 1,100,142 |
| 2016-03-30 | $11.48 | $11.56 | $11.24 | $11.28 | $7.54 | 1,039,856 |
| 2016-03-29 | $11.03 | $11.49 | $10.89 | $11.43 | $7.64 | 1,034,844 |
| 2016-03-28 | $11.20 | $11.24 | $11.06 | $11.10 | $7.42 | 546,459 |
| 2016-03-24 | $11.39 | $11.39 | $11.04 | $11.21 | $7.49 | 916,838 |
| 2016-03-23 | $11.86 | $11.94 | $11.38 | $11.46 | $7.66 | 1,920,557 |
| 2016-03-22 | $11.90 | $11.95 | $11.78 | $11.95 | $7.98 | 1,680,513 |
| 2016-03-21 | $11.59 | $12.01 | $11.59 | $11.95 | $7.98 | 2,206,469 |
| 2016-03-18 | $11.75 | $11.77 | $11.43 | $11.66 | $7.79 | 1,528,909 |
| 2016-03-17 | $11.40 | $11.78 | $11.27 | $11.66 | $7.79 | 1,565,769 |
| 2016-03-16 | $11.02 | $11.59 | $11.02 | $11.34 | $7.58 | 1,266,274 |
| 2016-03-15 | $11.18 | $11.37 | $10.95 | $11.19 | $7.48 | 1,328,777 |
| 2016-03-14 | $11.31 | $11.55 | $11.09 | $11.37 | $7.60 | 1,078,197 |
| 2016-03-11 | $11.23 | $11.65 | $11.08 | $11.37 | $7.60 | 2,047,311 |
| 2016-03-10 | $10.59 | $11.12 | $10.34 | $11.05 | $7.38 | 2,857,563 |
| 2016-03-09 | $10.46 | $10.89 | $10.31 | $10.51 | $7.02 | 1,585,320 |
| 2016-03-08 | $10.97 | $11.05 | $10.42 | $10.44 | $6.97 | 2,336,160 |
| 2016-03-07 | $10.94 | $11.16 | $10.93 | $11.06 | $7.39 | 3,716,581 |
| 2016-03-04 | $11.44 | $11.50 | $10.89 | $10.98 | $7.33 | 5,112,015 |
| 2016-03-03 | $10.85 | $11.69 | $10.85 | $11.38 | $7.60 | 8,638,283 |
| 2016-03-02 | $10.76 | $11.00 | $10.64 | $10.92 | $7.23 | 1,565,989 |
| 2016-03-01 | $11.00 | $11.04 | $10.55 | $10.76 | $7.13 | 3,711,079 |
| 2016-02-29 | $11.16 | $11.24 | $10.76 | $10.93 | $7.24 | 2,225,081 |
| 2016-02-26 | $11.72 | $11.73 | $11.11 | $11.17 | $7.40 | 1,860,043 |
| 2016-02-25 | $11.23 | $12.05 | $11.14 | $11.56 | $7.66 | 2,980,014 |
| 2016-02-24 | $10.51 | $10.90 | $10.36 | $10.85 | $7.18 | 1,784,338 |
| 2016-02-23 | $10.75 | $10.86 | $10.52 | $10.71 | $7.09 | 1,081,873 |
| 2016-02-22 | $10.75 | $10.89 | $10.55 | $10.80 | $7.15 | 1,527,730 |
| 2016-02-19 | $10.43 | $10.72 | $10.17 | $10.61 | $7.03 | 1,476,558 |
| 2016-02-18 | $10.52 | $10.63 | $10.24 | $10.55 | $6.99 | 1,662,517 |
| 2016-02-17 | $10.08 | $10.54 | $10.08 | $10.46 | $6.93 | 2,526,333 |
| 2016-02-16 | $9.94 | $10.23 | $9.60 | $9.94 | $6.58 | 1,299,760 |
| 2016-02-12 | $9.47 | $9.78 | $9.17 | $9.78 | $6.48 | 2,162,131 |
| 2016-02-11 | $9.38 | $9.52 | $9.18 | $9.31 | $6.17 | 3,287,131 |
| 2016-02-10 | $9.42 | $9.90 | $9.24 | $9.63 | $6.38 | 2,089,707 |
| 2016-02-09 | $9.93 | $10.11 | $9.20 | $9.35 | $6.19 | 4,888,849 |
| 2016-02-08 | $10.75 | $10.81 | $9.89 | $10.16 | $6.73 | 2,197,485 |
| 2016-02-05 | $11.11 | $11.13 | $10.92 | $10.98 | $7.27 | 2,187,017 |
| 2016-02-04 | $10.89 | $11.30 | $10.89 | $11.15 | $7.38 | 2,688,408 |
| 2016-02-03 | $10.90 | $11.12 | $10.48 | $11.00 | $7.28 | 2,103,438 |
| 2016-02-02 | $11.09 | $11.10 | $10.69 | $10.82 | $7.17 | 1,567,774 |
| 2016-02-01 | $11.46 | $11.51 | $11.10 | $11.28 | $7.47 | 2,038,124 |
| 2016-01-29 | $11.71 | $11.89 | $11.44 | $11.54 | $7.64 | 1,575,994 |
| 2016-01-28 | $11.69 | $11.82 | $11.26 | $11.58 | $7.67 | 1,563,585 |
| 2016-01-27 | $11.39 | $11.95 | $11.37 | $11.59 | $7.67 | 1,571,881 |
| 2016-01-26 | $11.51 | $11.83 | $11.28 | $11.70 | $7.75 | 1,866,509 |
| 2016-01-25 | $11.28 | $11.68 | $11.15 | $11.51 | $7.62 | 3,326,273 |
| 2016-01-22 | $10.95 | $11.88 | $10.88 | $11.40 | $7.55 | 6,808,529 |
| 2016-01-21 | $11.02 | $11.49 | $10.57 | $10.68 | $7.07 | 5,407,996 |
| 2016-01-20 | $10.79 | $11.18 | $10.02 | $10.98 | $7.27 | 4,241,192 |
| 2016-01-19 | $11.15 | $11.34 | $10.85 | $11.09 | $7.34 | 4,826,142 |
| 2016-01-15 | $10.69 | $11.18 | $10.69 | $11.00 | $7.28 | 4,264,342 |
| 2016-01-14 | $10.88 | $11.32 | $10.50 | $11.26 | $7.46 | 3,843,117 |
| 2016-01-13 | $11.47 | $11.56 | $10.32 | $10.86 | $7.19 | 6,874,928 |
| 2016-01-12 | $11.63 | $11.68 | $11.05 | $11.50 | $7.62 | 4,315,937 |
| 2016-01-11 | $11.38 | $12.14 | $11.17 | $11.59 | $7.67 | 8,274,877 |
| 2016-01-08 | $11.00 | $11.10 | $10.41 | $10.46 | $6.93 | 2,572,702 |
| 2016-01-07 | $11.32 | $11.34 | $10.83 | $10.86 | $7.19 | 2,205,262 |
| 2016-01-06 | $11.86 | $11.87 | $11.45 | $11.56 | $7.66 | 1,092,092 |
| 2016-01-05 | $12.10 | $12.33 | $11.98 | $12.05 | $7.98 | 1,756,777 |
| 2016-01-04 | $11.96 | $12.12 | $11.60 | $12.08 | $8.00 | 1,972,022 |
| 2015-12-31 | $11.93 | $12.22 | $11.83 | $12.14 | $8.04 | 1,116,303 |
| 2015-12-30 | $12.17 | $12.24 | $11.92 | $11.97 | $7.93 | 1,157,377 |
| 2015-12-29 | $12.32 | $12.39 | $12.14 | $12.25 | $8.11 | 1,118,315 |
| 2015-12-28 | $12.44 | $12.51 | $12.00 | $12.28 | $8.13 | 1,173,157 |
| 2015-12-24 | $12.47 | $12.73 | $12.47 | $12.53 | $8.30 | 1,153,997 |
| 2015-12-23 | $12.01 | $12.54 | $11.96 | $12.48 | $8.26 | 1,494,655 |
| 2015-12-22 | $11.77 | $12.01 | $11.65 | $11.97 | $7.93 | 1,101,317 |
| 2015-12-21 | $11.69 | $11.85 | $11.50 | $11.75 | $7.78 | 1,379,632 |
| 2015-12-18 | $11.46 | $11.81 | $11.43 | $11.63 | $7.70 | 3,289,483 |
| 2015-12-17 | $11.10 | $11.80 | $11.08 | $11.52 | $7.63 | 3,237,994 |
| 2015-12-16 | $10.89 | $11.10 | $10.74 | $11.02 | $7.30 | 3,959,728 |
| 2015-12-15 | $10.69 | $11.09 | $10.68 | $10.80 | $7.15 | 3,900,078 |
| 2015-12-14 | $11.56 | $11.65 | $10.58 | $10.61 | $7.03 | 4,991,455 |
| 2015-12-11 | $11.85 | $11.95 | $11.50 | $11.55 | $7.65 | 3,356,698 |
| 2015-12-10 | $12.12 | $12.29 | $11.97 | $12.00 | $7.95 | 4,135,870 |
| 2015-12-09 | $11.94 | $12.28 | $11.94 | $12.13 | $8.03 | 2,741,738 |
| 2015-12-08 | $12.10 | $12.18 | $11.89 | $11.99 | $7.94 | 2,836,052 |
| 2015-12-07 | $12.38 | $12.50 | $12.13 | $12.18 | $8.07 | 3,718,513 |
| 2015-12-04 | $12.59 | $12.68 | $12.26 | $12.41 | $8.22 | 5,242,697 |
| 2015-12-03 | $13.24 | $13.31 | $12.54 | $12.55 | $8.31 | 3,108,902 |
| 2015-12-02 | $13.45 | $13.45 | $13.10 | $13.21 | $8.75 | 2,640,491 |
| 2015-12-01 | $13.66 | $13.78 | $13.41 | $13.43 | $8.89 | 2,294,850 |
| 2015-11-30 | $13.78 | $13.89 | $13.51 | $13.60 | $9.01 | 2,330,088 |
| 2015-11-27 | $13.90 | $14.06 | $13.75 | $13.76 | $9.11 | 1,206,252 |
| 2015-11-25 | $13.48 | $13.96 | $13.48 | $13.87 | $9.18 | 3,326,266 |
| 2015-11-24 | $13.67 | $13.72 | $13.51 | $13.53 | $8.96 | 3,338,087 |
| 2015-11-23 | $13.64 | $13.86 | $13.36 | $13.70 | $9.07 | 3,626,715 |
| 2015-11-20 | $13.63 | $13.78 | $13.60 | $13.61 | $9.01 | 2,994,585 |
| 2015-11-19 | $13.69 | $13.82 | $13.54 | $13.61 | $9.01 | 3,007,878 |
| 2015-11-18 | $13.59 | $13.90 | $13.50 | $13.67 | $9.05 | 4,627,934 |
| 2015-11-17 | $13.44 | $13.99 | $13.38 | $13.57 | $8.99 | 2,776,835 |
| 2015-11-16 | $12.91 | $13.40 | $12.91 | $13.37 | $8.85 | 2,398,320 |
| 2015-11-13 | $12.62 | $12.98 | $12.19 | $12.95 | $8.58 | 4,384,311 |
| 2015-11-12 | $13.13 | $13.28 | $12.69 | $12.70 | $8.41 | 3,774,322 |
| 2015-11-11 | $13.46 | $13.53 | $13.30 | $13.39 | $8.80 | 2,705,880 |
| 2015-11-10 | $14.00 | $14.36 | $13.19 | $13.42 | $8.82 | 4,976,742 |
| 2015-11-09 | $15.21 | $15.50 | $13.92 | $14.02 | $9.21 | 3,145,945 |
| 2015-11-06 | $14.96 | $15.46 | $14.81 | $15.22 | $10.00 | 2,473,032 |
| 2015-11-05 | $14.67 | $15.34 | $14.64 | $15.24 | $10.01 | 2,209,755 |
| 2015-11-04 | $14.79 | $14.89 | $14.49 | $14.65 | $9.63 | 2,301,757 |
| 2015-11-03 | $14.94 | $15.05 | $14.69 | $14.77 | $9.70 | 1,998,916 |
| 2015-11-02 | $14.67 | $15.10 | $14.67 | $14.99 | $9.85 | 2,646,058 |
| 2015-10-30 | $14.52 | $14.69 | $14.41 | $14.63 | $9.61 | 1,022,206 |
| 2015-10-29 | $14.49 | $14.59 | $14.38 | $14.55 | $9.56 | 1,695,717 |
| 2015-10-28 | $14.02 | $14.58 | $13.92 | $14.55 | $9.56 | 1,004,704 |
| 2015-10-27 | $14.33 | $14.33 | $13.93 | $14.02 | $9.21 | 1,041,962 |
| 2015-10-26 | $14.52 | $14.66 | $14.39 | $14.40 | $9.46 | 729,578 |
| 2015-10-23 | $14.35 | $14.65 | $14.19 | $14.48 | $9.51 | 1,375,376 |
| 2015-10-22 | $14.05 | $14.48 | $13.92 | $14.23 | $9.35 | 1,129,552 |
| 2015-10-21 | $14.30 | $14.34 | $13.91 | $13.98 | $9.19 | 1,180,382 |
| 2015-10-20 | $14.42 | $14.46 | $14.25 | $14.25 | $9.36 | 1,216,837 |
| 2015-10-19 | $14.79 | $14.91 | $14.31 | $14.44 | $9.49 | 1,286,875 |
| 2015-10-16 | $14.84 | $14.92 | $14.59 | $14.84 | $9.75 | 1,093,084 |
| 2015-10-15 | $14.50 | $14.93 | $14.38 | $14.82 | $9.74 | 2,815,125 |
| 2015-10-14 | $14.03 | $14.15 | $13.86 | $13.96 | $9.17 | 911,086 |
| 2015-10-13 | $14.31 | $14.44 | $14.03 | $14.06 | $9.24 | 1,336,261 |
| 2015-10-12 | $14.71 | $14.74 | $14.39 | $14.41 | $9.47 | 966,198 |
| 2015-10-09 | $14.43 | $14.76 | $14.33 | $14.73 | $9.68 | 2,471,904 |
| 2015-10-08 | $14.73 | $14.77 | $14.27 | $14.47 | $9.51 | 1,914,702 |
| 2015-10-07 | $14.96 | $15.10 | $14.59 | $14.74 | $9.68 | 2,704,935 |
| 2015-10-06 | $15.29 | $15.40 | $14.83 | $14.87 | $9.77 | 1,583,432 |
| 2015-10-05 | $14.81 | $15.37 | $14.69 | $15.35 | $10.09 | 1,503,183 |
| 2015-10-02 | $13.74 | $14.71 | $13.72 | $14.67 | $9.64 | 1,926,775 |
| 2015-10-01 | $14.36 | $14.60 | $14.07 | $14.24 | $9.36 | 2,069,514 |
| 2015-09-30 | $13.80 | $14.37 | $13.50 | $14.36 | $9.44 | 2,780,041 |
| 2015-09-29 | $14.25 | $14.25 | $13.57 | $13.60 | $8.94 | 4,433,629 |
| 2015-09-28 | $15.54 | $15.54 | $14.05 | $14.19 | $9.32 | 4,196,969 |
| 2015-09-25 | $16.34 | $16.35 | $15.65 | $15.79 | $10.37 | 2,263,405 |
| 2015-09-24 | $15.97 | $16.26 | $15.94 | $16.18 | $10.63 | 848,929 |
| 2015-09-23 | $16.32 | $16.45 | $16.09 | $16.15 | $10.61 | 1,620,431 |
| 2015-09-22 | $16.74 | $16.79 | $16.30 | $16.33 | $10.73 | 1,550,925 |
| 2015-09-21 | $17.00 | $17.17 | $16.88 | $16.94 | $11.13 | 637,365 |
| 2015-09-18 | $16.98 | $17.12 | $16.84 | $16.94 | $11.13 | 1,451,145 |
| 2015-09-17 | $17.12 | $17.51 | $17.05 | $17.18 | $11.29 | 1,129,289 |
| 2015-09-16 | $16.72 | $17.20 | $16.64 | $17.18 | $11.29 | 974,621 |
| 2015-09-15 | $16.66 | $16.74 | $16.44 | $16.72 | $10.99 | 740,811 |
| 2015-09-14 | $16.79 | $16.80 | $16.49 | $16.57 | $10.89 | 972,542 |
| 2015-09-11 | $16.98 | $17.01 | $16.57 | $16.78 | $11.03 | 781,061 |
| 2015-09-10 | $16.86 | $17.14 | $16.74 | $17.05 | $11.20 | 1,226,035 |
| 2015-09-09 | $17.21 | $17.41 | $16.87 | $16.88 | $11.09 | 1,856,890 |
| 2015-09-08 | $16.53 | $16.75 | $16.48 | $16.70 | $10.97 | 985,895 |
| 2015-09-04 | $16.09 | $16.32 | $16.06 | $16.26 | $10.68 | 1,453,701 |
| 2015-09-03 | $16.38 | $16.59 | $16.21 | $16.30 | $10.71 | 1,894,934 |
| 2015-09-02 | $16.64 | $16.73 | $16.23 | $16.35 | $10.74 | 1,226,588 |
| 2015-09-01 | $16.55 | $16.79 | $16.41 | $16.50 | $10.84 | 2,032,474 |
| 2015-08-31 | $16.86 | $16.92 | $16.74 | $16.80 | $11.04 | 1,161,539 |
| 2015-08-28 | $16.76 | $17.03 | $16.73 | $16.95 | $11.14 | 1,464,612 |
| 2015-08-27 | $16.89 | $17.07 | $16.62 | $16.83 | $11.06 | 1,913,268 |
| 2015-08-26 | $16.43 | $16.78 | $16.00 | $16.73 | $10.99 | 2,875,241 |
| 2015-08-25 | $17.47 | $17.50 | $16.03 | $16.11 | $10.58 | 3,583,745 |
| 2015-08-24 | $16.48 | $17.61 | $16.16 | $17.01 | $11.18 | 4,126,485 |
| 2015-08-21 | $17.65 | $18.02 | $17.24 | $17.29 | $11.36 | 3,339,408 |
| 2015-08-20 | $18.49 | $18.53 | $17.75 | $17.78 | $11.68 | 2,360,216 |
| 2015-08-19 | $18.85 | $18.85 | $18.56 | $18.62 | $12.23 | 1,065,826 |
| 2015-08-18 | $18.76 | $18.94 | $18.75 | $18.92 | $12.43 | 848,707 |
| 2015-08-17 | $18.43 | $18.81 | $18.38 | $18.80 | $12.35 | 1,411,043 |
| 2015-08-14 | $18.50 | $18.54 | $18.29 | $18.47 | $12.14 | 1,108,231 |
| 2015-08-13 | $18.48 | $18.79 | $18.31 | $18.49 | $12.15 | 1,622,531 |
| 2015-08-12 | $18.54 | $18.70 | $18.07 | $18.62 | $12.17 | 2,670,657 |
| 2015-08-11 | $18.72 | $18.95 | $18.52 | $18.65 | $12.19 | 2,501,873 |
| 2015-08-10 | $18.79 | $18.93 | $18.37 | $18.82 | $12.30 | 2,793,834 |
| 2015-08-07 | $19.28 | $19.29 | $18.60 | $18.77 | $12.27 | 2,668,903 |
| 2015-08-06 | $18.22 | $19.40 | $18.22 | $19.37 | $12.66 | 3,480,046 |
| 2015-08-05 | $18.74 | $18.95 | $18.62 | $18.64 | $12.18 | 2,651,601 |
| 2015-08-04 | $18.53 | $18.80 | $18.53 | $18.68 | $12.21 | 1,715,871 |
| 2015-08-03 | $18.30 | $18.57 | $18.11 | $18.54 | $12.12 | 2,051,304 |
| 2015-07-31 | $18.20 | $18.47 | $18.13 | $18.32 | $11.97 | 1,405,539 |
| 2015-07-30 | $17.88 | $18.17 | $17.70 | $18.11 | $11.83 | 1,813,725 |
| 2015-07-29 | $17.63 | $17.96 | $17.50 | $17.88 | $11.68 | 1,508,643 |
| 2015-07-28 | $17.63 | $17.67 | $17.44 | $17.63 | $11.52 | 1,726,610 |
| 2015-07-27 | $17.75 | $17.83 | $17.51 | $17.57 | $11.48 | 1,609,862 |
| 2015-07-24 | $17.95 | $17.96 | $17.65 | $17.82 | $11.65 | 1,059,034 |
| 2015-07-23 | $18.17 | $18.28 | $17.78 | $17.89 | $11.69 | 2,420,462 |
| 2015-07-22 | $18.12 | $18.27 | $17.93 | $18.16 | $11.87 | 1,613,274 |
| 2015-07-21 | $18.25 | $18.35 | $18.09 | $18.24 | $11.92 | 582,452 |
| 2015-07-20 | $18.60 | $18.72 | $18.22 | $18.28 | $11.95 | 1,208,064 |
| 2015-07-17 | $18.68 | $18.68 | $18.42 | $18.61 | $12.16 | 1,123,619 |
| 2015-07-16 | $18.73 | $18.80 | $18.45 | $18.64 | $12.18 | 1,464,491 |
| 2015-07-15 | $18.97 | $18.97 | $18.59 | $18.64 | $12.18 | 691,440 |
| 2015-07-14 | $18.75 | $18.97 | $18.71 | $18.93 | $12.37 | 1,484,226 |
| 2015-07-13 | $18.58 | $18.78 | $18.49 | $18.75 | $12.25 | 1,257,407 |
| 2015-07-10 | $18.59 | $18.59 | $18.27 | $18.41 | $12.03 | 1,850,948 |
| 2015-07-09 | $18.53 | $18.72 | $18.16 | $18.35 | $11.99 | 1,697,832 |
| 2015-07-08 | $18.50 | $18.69 | $18.22 | $18.34 | $11.99 | 2,135,187 |
| 2015-07-07 | $18.00 | $18.64 | $17.54 | $18.62 | $12.17 | 3,819,557 |
DigitalBridge Group Inc - Class A (DBRG) News Headlines
.jpg)
Cramer's Lighting Round: Wabtec 'won't quit'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com July 8, 2025.jpg)
.jpg)
Recent DigitalBridge Group Inc - Class A (DBRG) News
.jpg)
Similar Companies to DigitalBridge Group Inc - Class A (DBRG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |