GrafTech International Ltd (EAF) Exchange: NYSE
Data as of May 2, 2025
$0.61 ($0.01) 1.94%
GrafTech International Ltd - Daily Information
Click for more stock information on GrafTech International Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.60 |
| Previous Close | $0.61 |
| High | $0.63 |
| Low | $0.57 |
| Adjusted Open | $0.60 |
| Previous Adjusted Close | $0.61 |
| Adjusted High | $0.63 |
| Adjusted Low | $0.57 |
About GrafTech International Ltd (EAF)
GrafTech International Ltd is a technology-driven company, offering products and services that provide solutions to its customers in the form of consumable graphite electrodes, formed graphite parts, additional special products and customer solutions. Its primary customers are in the electric arc furnace steel, copper, copper alloys, and special metals markets. Founded in 1893, the company is based in Parma, Ohio and has grown to employ over 2,400 people in over 8 countries. GrafTech has seen a modest growth in the past 20 years, with the companyâs net sales increasing around 300 million dollars since 2000. The company is focused on maintaining its market position in the graphite industry and consistently looks for ways to increase revenue and efficiency.
Invest in GrafTech International Ltd (EAF)
Historical Stock Data for GrafTech International Ltd (EAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.60 | $0.63 | $0.57 | $0.61 | $0.61 | 2,625,446 |
| 2025-05-01 | $0.64 | $0.66 | $0.59 | $0.59 | $0.59 | 2,488,768 |
| 2025-04-30 | $0.60 | $0.64 | $0.58 | $0.63 | $0.63 | 2,423,548 |
| 2025-04-29 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 2,088,363 |
| 2025-04-28 | $0.71 | $0.72 | $0.61 | $0.63 | $0.63 | 2,158,611 |
| 2025-04-25 | $0.58 | $0.81 | $0.58 | $0.70 | $0.70 | 5,015,195 |
| 2025-04-24 | $0.60 | $0.65 | $0.59 | $0.65 | $0.65 | 2,600,286 |
| 2025-04-23 | $0.62 | $0.67 | $0.60 | $0.60 | $0.60 | 2,422,086 |
| 2025-04-22 | $0.56 | $0.62 | $0.56 | $0.58 | $0.58 | 2,100,770 |
| 2025-04-21 | $0.64 | $0.67 | $0.55 | $0.56 | $0.56 | 1,473,549 |
| 2025-04-17 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 2,049,392 |
| 2025-04-16 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 1,819,189 |
| 2025-04-15 | $0.70 | $0.72 | $0.63 | $0.63 | $0.63 | 1,242,461 |
| 2025-04-14 | $0.66 | $0.76 | $0.66 | $0.70 | $0.70 | 2,052,217 |
| 2025-04-11 | $0.60 | $0.66 | $0.58 | $0.66 | $0.66 | 1,791,996 |
| 2025-04-10 | $0.65 | $0.68 | $0.60 | $0.60 | $0.60 | 1,716,589 |
| 2025-04-09 | $0.60 | $0.73 | $0.57 | $0.72 | $0.72 | 4,223,783 |
| 2025-04-08 | $0.73 | $0.75 | $0.60 | $0.61 | $0.61 | 3,771,572 |
| 2025-04-07 | $0.71 | $0.74 | $0.63 | $0.67 | $0.67 | 3,938,744 |
| 2025-04-04 | $0.78 | $0.78 | $0.66 | $0.67 | $0.67 | 5,589,238 |
| 2025-04-03 | $0.89 | $0.89 | $0.78 | $0.78 | $0.78 | 2,942,058 |
| 2025-04-02 | $0.91 | $0.93 | $0.85 | $0.88 | $0.88 | 2,416,921 |
| 2025-04-01 | $0.86 | $0.95 | $0.81 | $0.91 | $0.91 | 5,411,524 |
| 2025-03-31 | $0.95 | $1.01 | $0.86 | $0.87 | $0.87 | 4,567,713 |
| 2025-03-28 | $1.00 | $1.01 | $0.91 | $0.95 | $0.95 | 3,486,720 |
| 2025-03-27 | $1.06 | $1.06 | $0.98 | $1.00 | $1.00 | 1,901,209 |
| 2025-03-26 | $1.11 | $1.13 | $1.02 | $1.04 | $1.04 | 1,360,484 |
| 2025-03-25 | $1.00 | $1.14 | $1.00 | $1.08 | $1.08 | 3,280,411 |
| 2025-03-24 | $1.00 | $1.09 | $1.00 | $1.01 | $1.01 | 1,367,653 |
| 2025-03-21 | $1.01 | $1.01 | $0.96 | $0.99 | $0.99 | 6,454,155 |
| 2025-03-20 | $1.04 | $1.07 | $1.01 | $1.02 | $1.02 | 1,491,793 |
| 2025-03-19 | $1.05 | $1.08 | $0.99 | $1.05 | $1.05 | 3,104,531 |
| 2025-03-18 | $1.06 | $1.07 | $1.02 | $1.02 | $1.02 | 1,634,072 |
| 2025-03-17 | $1.08 | $1.14 | $1.07 | $1.09 | $1.09 | 1,683,504 |
| 2025-03-14 | $1.09 | $1.12 | $1.06 | $1.10 | $1.10 | 1,121,837 |
| 2025-03-13 | $1.04 | $1.13 | $1.04 | $1.07 | $1.07 | 1,854,193 |
| 2025-03-12 | $1.12 | $1.12 | $1.03 | $1.04 | $1.04 | 3,676,303 |
| 2025-03-11 | $1.10 | $1.11 | $1.04 | $1.08 | $1.08 | 3,085,537 |
| 2025-03-10 | $1.14 | $1.16 | $1.06 | $1.10 | $1.10 | 2,129,296 |
| 2025-03-07 | $1.18 | $1.24 | $1.14 | $1.16 | $1.16 | 1,095,604 |
| 2025-03-06 | $1.14 | $1.21 | $1.11 | $1.18 | $1.18 | 1,082,267 |
| 2025-03-05 | $1.14 | $1.17 | $1.10 | $1.13 | $1.13 | 1,427,476 |
| 2025-03-04 | $1.15 | $1.17 | $1.09 | $1.12 | $1.12 | 2,498,147 |
| 2025-03-03 | $1.18 | $1.22 | $1.12 | $1.15 | $1.15 | 1,595,829 |
| 2025-02-28 | $1.18 | $1.18 | $1.08 | $1.17 | $1.17 | 1,642,587 |
| 2025-02-27 | $1.17 | $1.23 | $1.16 | $1.18 | $1.18 | 1,086,892 |
| 2025-02-26 | $1.22 | $1.23 | $1.11 | $1.16 | $1.16 | 1,505,710 |
| 2025-02-25 | $1.22 | $1.24 | $1.14 | $1.19 | $1.19 | 1,750,537 |
| 2025-02-24 | $1.25 | $1.26 | $1.16 | $1.20 | $1.20 | 2,222,337 |
| 2025-02-21 | $1.05 | $1.27 | $1.02 | $1.25 | $1.25 | 18,554,516 |
| 2025-02-20 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 8,410,597 |
| 2025-02-19 | $1.07 | $1.15 | $1.03 | $1.09 | $1.09 | 6,032,183 |
| 2025-02-18 | $1.14 | $1.17 | $1.06 | $1.08 | $1.08 | 2,202,453 |
| 2025-02-14 | $1.19 | $1.34 | $1.12 | $1.14 | $1.14 | 4,686,261 |
| 2025-02-13 | $1.04 | $1.11 | $1.02 | $1.10 | $1.10 | 2,983,088 |
| 2025-02-12 | $1.07 | $1.10 | $0.99 | $1.02 | $1.02 | 19,628,541 |
| 2025-02-11 | $1.10 | $1.20 | $1.09 | $1.10 | $1.10 | 3,041,034 |
| 2025-02-10 | $1.36 | $1.36 | $1.10 | $1.14 | $1.14 | 5,195,484 |
| 2025-02-07 | $1.49 | $1.68 | $1.35 | $1.35 | $1.35 | 2,005,769 |
| 2025-02-06 | $1.51 | $1.54 | $1.46 | $1.49 | $1.49 | 877,007 |
| 2025-02-05 | $1.47 | $1.51 | $1.44 | $1.47 | $1.47 | 809,464 |
| 2025-02-04 | $1.44 | $1.53 | $1.41 | $1.47 | $1.47 | 961,812 |
| 2025-02-03 | $1.48 | $1.53 | $1.44 | $1.46 | $1.46 | 828,913 |
| 2025-01-31 | $1.42 | $1.52 | $1.40 | $1.50 | $1.50 | 1,108,881 |
| 2025-01-30 | $1.50 | $1.51 | $1.40 | $1.45 | $1.45 | 1,396,057 |
| 2025-01-29 | $1.50 | $1.57 | $1.47 | $1.48 | $1.48 | 1,652,081 |
| 2025-01-28 | $1.65 | $1.65 | $1.50 | $1.51 | $1.51 | 1,360,461 |
| 2025-01-27 | $1.64 | $1.69 | $1.58 | $1.63 | $1.63 | 1,239,933 |
| 2025-01-24 | $1.64 | $1.66 | $1.59 | $1.63 | $1.63 | 1,297,038 |
| 2025-01-23 | $1.65 | $1.69 | $1.62 | $1.65 | $1.65 | 879,406 |
| 2025-01-22 | $1.75 | $1.78 | $1.66 | $1.66 | $1.66 | 967,125 |
| 2025-01-21 | $1.86 | $1.90 | $1.75 | $1.77 | $1.77 | 1,114,621 |
| 2025-01-17 | $1.71 | $1.86 | $1.71 | $1.82 | $1.82 | 2,026,238 |
| 2025-01-16 | $1.58 | $1.69 | $1.55 | $1.67 | $1.67 | 2,498,040 |
| 2025-01-15 | $1.54 | $1.65 | $1.51 | $1.56 | $1.56 | 4,460,056 |
| 2025-01-14 | $1.62 | $1.67 | $1.50 | $1.51 | $1.51 | 1,835,512 |
| 2025-01-13 | $1.61 | $1.69 | $1.57 | $1.61 | $1.61 | 1,129,432 |
| 2025-01-10 | $1.67 | $1.75 | $1.60 | $1.60 | $1.60 | 1,697,418 |
| 2025-01-08 | $1.73 | $1.73 | $1.63 | $1.70 | $1.70 | 871,395 |
| 2025-01-07 | $1.77 | $1.82 | $1.69 | $1.73 | $1.73 | 1,051,149 |
| 2025-01-06 | $1.76 | $1.83 | $1.71 | $1.75 | $1.75 | 1,164,934 |
| 2025-01-03 | $1.71 | $1.77 | $1.68 | $1.70 | $1.70 | 628,822 |
| 2025-01-02 | $1.75 | $1.84 | $1.72 | $1.72 | $1.72 | 1,383,251 |
| 2024-12-31 | $1.75 | $1.78 | $1.70 | $1.73 | $1.73 | 850,936 |
| 2024-12-30 | $1.64 | $1.79 | $1.61 | $1.73 | $1.73 | 1,112,513 |
| 2024-12-27 | $1.75 | $1.80 | $1.66 | $1.67 | $1.67 | 1,208,420 |
| 2024-12-26 | $1.69 | $1.77 | $1.65 | $1.75 | $1.75 | 940,087 |
| 2024-12-24 | $1.61 | $1.77 | $1.56 | $1.70 | $1.70 | 1,144,358 |
| 2024-12-23 | $1.56 | $1.70 | $1.56 | $1.58 | $1.58 | 2,098,359 |
| 2024-12-20 | $1.70 | $1.81 | $1.55 | $1.58 | $1.58 | 6,517,038 |
| 2024-12-19 | $1.82 | $1.83 | $1.62 | $1.71 | $1.71 | 3,265,872 |
| 2024-12-18 | $1.94 | $1.94 | $1.74 | $1.79 | $1.79 | 1,943,487 |
| 2024-12-17 | $1.98 | $1.99 | $1.88 | $1.94 | $1.94 | 1,120,178 |
| 2024-12-16 | $2.04 | $2.12 | $1.95 | $2.00 | $2.00 | 1,825,505 |
| 2024-12-13 | $1.91 | $2.03 | $1.82 | $2.03 | $2.03 | 1,351,569 |
| 2024-12-12 | $1.91 | $1.96 | $1.87 | $1.92 | $1.92 | 933,115 |
| 2024-12-11 | $2.00 | $2.02 | $1.91 | $1.92 | $1.92 | 1,507,329 |
| 2024-12-10 | $2.25 | $2.26 | $1.96 | $2.00 | $2.00 | 2,126,056 |
| 2024-12-09 | $2.05 | $2.26 | $1.97 | $2.26 | $2.26 | 1,804,220 |
| 2024-12-06 | $2.09 | $2.15 | $2.01 | $2.06 | $2.06 | 1,445,638 |
| 2024-12-05 | $1.98 | $2.04 | $1.89 | $2.03 | $2.03 | 1,511,023 |
| 2024-12-04 | $2.16 | $2.24 | $1.92 | $2.00 | $2.00 | 2,552,176 |
| 2024-12-03 | $1.92 | $2.23 | $1.92 | $2.15 | $2.15 | 3,394,782 |
| 2024-12-02 | $2.00 | $2.00 | $1.78 | $1.86 | $1.86 | 2,128,754 |
| 2024-11-29 | $2.03 | $2.09 | $1.96 | $1.96 | $1.96 | 1,079,504 |
| 2024-11-27 | $2.14 | $2.18 | $2.03 | $2.03 | $2.03 | 970,720 |
| 2024-11-26 | $2.18 | $2.18 | $2.07 | $2.11 | $2.11 | 2,379,130 |
| 2024-11-25 | $2.09 | $2.19 | $2.05 | $2.14 | $2.14 | 1,689,994 |
| 2024-11-22 | $2.08 | $2.09 | $1.98 | $2.08 | $2.08 | 1,209,540 |
| 2024-11-21 | $2.11 | $2.11 | $1.94 | $2.08 | $2.08 | 1,999,843 |
| 2024-11-20 | $2.14 | $2.17 | $2.04 | $2.08 | $2.08 | 1,171,040 |
| 2024-11-19 | $2.04 | $2.19 | $2.01 | $2.15 | $2.15 | 2,511,255 |
| 2024-11-18 | $2.13 | $2.25 | $2.09 | $2.10 | $2.10 | 3,044,334 |
| 2024-11-15 | $2.18 | $2.21 | $2.10 | $2.12 | $2.12 | 1,794,508 |
| 2024-11-14 | $2.14 | $2.27 | $2.04 | $2.15 | $2.15 | 2,124,653 |
| 2024-11-13 | $2.18 | $2.53 | $2.14 | $2.15 | $2.15 | 3,515,681 |
| 2024-11-12 | $2.29 | $2.29 | $1.84 | $2.18 | $2.18 | 2,725,998 |
| 2024-11-11 | $2.18 | $2.22 | $2.07 | $2.07 | $2.07 | 1,991,314 |
| 2024-11-08 | $2.07 | $2.17 | $1.99 | $2.13 | $2.13 | 1,484,091 |
| 2024-11-07 | $2.05 | $2.12 | $1.94 | $2.07 | $2.07 | 1,550,287 |
| 2024-11-06 | $1.95 | $2.19 | $1.88 | $2.04 | $2.04 | 3,619,553 |
| 2024-11-05 | $1.82 | $1.89 | $1.73 | $1.77 | $1.77 | 955,806 |
| 2024-11-04 | $1.88 | $2.01 | $1.79 | $1.83 | $1.83 | 1,629,849 |
| 2024-11-01 | $1.74 | $1.93 | $1.66 | $1.87 | $1.87 | 1,727,853 |
| 2024-10-31 | $1.76 | $1.85 | $1.70 | $1.70 | $1.70 | 1,401,953 |
| 2024-10-30 | $2.00 | $2.05 | $1.82 | $1.83 | $1.83 | 1,858,847 |
| 2024-10-29 | $2.10 | $2.27 | $2.02 | $2.03 | $2.03 | 2,432,733 |
| 2024-10-28 | $2.01 | $2.17 | $2.00 | $2.09 | $2.09 | 1,502,191 |
| 2024-10-25 | $1.83 | $2.02 | $1.81 | $1.97 | $1.97 | 1,627,994 |
| 2024-10-24 | $1.72 | $1.83 | $1.66 | $1.82 | $1.82 | 925,250 |
| 2024-10-23 | $1.75 | $1.84 | $1.69 | $1.73 | $1.73 | 1,193,503 |
| 2024-10-22 | $1.75 | $1.79 | $1.69 | $1.76 | $1.76 | 892,597 |
| 2024-10-21 | $1.73 | $1.80 | $1.67 | $1.76 | $1.76 | 902,292 |
| 2024-10-18 | $1.69 | $1.77 | $1.68 | $1.74 | $1.74 | 1,351,716 |
| 2024-10-17 | $1.59 | $1.72 | $1.59 | $1.69 | $1.69 | 1,187,226 |
| 2024-10-16 | $1.47 | $1.64 | $1.44 | $1.58 | $1.58 | 1,776,783 |
| 2024-10-15 | $1.43 | $1.48 | $1.40 | $1.44 | $1.44 | 1,179,456 |
| 2024-10-14 | $1.48 | $1.50 | $1.41 | $1.46 | $1.46 | 1,066,929 |
| 2024-10-11 | $1.53 | $1.55 | $1.46 | $1.50 | $1.50 | 1,910,220 |
| 2024-10-10 | $1.52 | $1.59 | $1.49 | $1.51 | $1.51 | 2,860,904 |
| 2024-10-09 | $1.68 | $1.71 | $1.54 | $1.56 | $1.56 | 1,737,241 |
| 2024-10-08 | $1.87 | $1.87 | $1.66 | $1.71 | $1.71 | 2,519,420 |
| 2024-10-07 | $1.59 | $2.05 | $1.48 | $1.90 | $1.90 | 6,646,337 |
| 2024-10-04 | $1.50 | $1.66 | $1.43 | $1.62 | $1.62 | 3,910,054 |
| 2024-10-03 | $1.40 | $1.58 | $1.35 | $1.46 | $1.46 | 3,550,233 |
| 2024-10-02 | $1.34 | $1.52 | $1.31 | $1.46 | $1.46 | 3,595,490 |
| 2024-10-01 | $1.35 | $1.43 | $1.26 | $1.36 | $1.36 | 4,084,555 |
| 2024-09-30 | $1.11 | $1.40 | $1.10 | $1.32 | $1.32 | 5,916,985 |
| 2024-09-27 | $1.04 | $1.14 | $1.01 | $1.13 | $1.13 | 4,262,424 |
| 2024-09-26 | $1.07 | $1.11 | $1.02 | $1.03 | $1.03 | 2,270,386 |
| 2024-09-25 | $1.00 | $1.12 | $0.99 | $1.04 | $1.04 | 1,998,652 |
| 2024-09-24 | $1.02 | $1.10 | $0.99 | $1.00 | $1.00 | 2,036,416 |
| 2024-09-23 | $0.90 | $1.03 | $0.87 | $1.00 | $1.00 | 2,852,711 |
| 2024-09-20 | $0.90 | $0.98 | $0.87 | $0.88 | $0.88 | 5,888,465 |
| 2024-09-19 | $0.85 | $0.91 | $0.84 | $0.87 | $0.87 | 1,865,460 |
| 2024-09-18 | $0.85 | $0.90 | $0.81 | $0.83 | $0.83 | 2,883,406 |
| 2024-09-17 | $0.74 | $0.87 | $0.74 | $0.81 | $0.81 | 1,021,243 |
| 2024-09-16 | $0.80 | $0.83 | $0.76 | $0.81 | $0.81 | 714,940 |
| 2024-09-13 | $0.81 | $0.86 | $0.77 | $0.79 | $0.79 | 1,073,131 |
| 2024-09-12 | $0.80 | $0.87 | $0.77 | $0.77 | $0.77 | 1,116,067 |
| 2024-09-11 | $0.77 | $0.82 | $0.69 | $0.79 | $0.79 | 1,596,340 |
| 2024-09-10 | $0.65 | $0.77 | $0.65 | $0.77 | $0.77 | 1,189,002 |
| 2024-09-09 | $0.70 | $0.74 | $0.67 | $0.67 | $0.67 | 814,152 |
| 2024-09-06 | $0.60 | $0.69 | $0.58 | $0.68 | $0.68 | 1,682,068 |
| 2024-09-05 | $0.64 | $0.67 | $0.60 | $0.60 | $0.60 | 940,076 |
| 2024-09-04 | $0.67 | $0.72 | $0.64 | $0.65 | $0.65 | 1,009,675 |
| 2024-09-03 | $0.69 | $0.71 | $0.64 | $0.65 | $0.65 | 1,584,076 |
| 2024-08-30 | $0.91 | $0.93 | $0.68 | $0.69 | $0.69 | 6,191,424 |
| 2024-08-29 | $0.86 | $0.95 | $0.85 | $0.90 | $0.90 | 2,830,874 |
| 2024-08-28 | $0.82 | $0.89 | $0.82 | $0.85 | $0.85 | 1,914,404 |
| 2024-08-27 | $0.83 | $0.90 | $0.66 | $0.84 | $0.84 | 4,163,107 |
| 2024-08-26 | $0.75 | $0.84 | $0.73 | $0.84 | $0.84 | 2,155,944 |
| 2024-08-23 | $0.66 | $0.73 | $0.66 | $0.73 | $0.73 | 1,603,502 |
| 2024-08-22 | $0.72 | $0.74 | $0.64 | $0.65 | $0.65 | 1,023,332 |
| 2024-08-21 | $0.68 | $0.73 | $0.65 | $0.73 | $0.73 | 1,355,139 |
| 2024-08-20 | $0.66 | $0.69 | $0.63 | $0.67 | $0.67 | 1,295,291 |
| 2024-08-19 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 936,244 |
| 2024-08-16 | $0.72 | $0.75 | $0.66 | $0.69 | $0.69 | 1,242,239 |
| 2024-08-15 | $0.69 | $0.73 | $0.67 | $0.72 | $0.72 | 1,987,333 |
| 2024-08-14 | $0.62 | $0.68 | $0.60 | $0.67 | $0.67 | 4,076,073 |
| 2024-08-13 | $0.53 | $0.65 | $0.53 | $0.65 | $0.65 | 4,728,910 |
| 2024-08-12 | $0.57 | $0.57 | $0.53 | $0.55 | $0.55 | 2,814,670 |
| 2024-08-09 | $0.64 | $0.64 | $0.54 | $0.56 | $0.56 | 2,376,088 |
| 2024-08-08 | $0.56 | $0.61 | $0.53 | $0.61 | $0.61 | 3,191,836 |
| 2024-08-07 | $0.62 | $0.66 | $0.57 | $0.57 | $0.57 | 2,185,378 |
| 2024-08-06 | $0.55 | $0.66 | $0.52 | $0.62 | $0.62 | 4,451,061 |
| 2024-08-05 | $0.60 | $0.62 | $0.54 | $0.55 | $0.55 | 3,370,855 |
| 2024-08-02 | $0.69 | $0.70 | $0.64 | $0.64 | $0.64 | 2,764,656 |
| 2024-08-01 | $0.77 | $0.80 | $0.70 | $0.70 | $0.70 | 2,731,951 |
| 2024-07-31 | $0.78 | $0.84 | $0.77 | $0.77 | $0.77 | 2,715,284 |
| 2024-07-30 | $0.83 | $0.83 | $0.74 | $0.78 | $0.78 | 3,247,206 |
| 2024-07-29 | $0.80 | $0.83 | $0.69 | $0.81 | $0.81 | 6,183,644 |
| 2024-07-26 | $1.06 | $1.07 | $0.79 | $0.80 | $0.80 | 6,980,120 |
| 2024-07-25 | $0.96 | $0.98 | $0.84 | $0.84 | $0.84 | 4,191,141 |
| 2024-07-24 | $0.94 | $1.06 | $0.93 | $0.96 | $0.96 | 3,502,078 |
| 2024-07-23 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 1,641,867 |
| 2024-07-22 | $0.84 | $0.94 | $0.84 | $0.93 | $0.93 | 3,350,531 |
| 2024-07-19 | $0.91 | $0.91 | $0.81 | $0.84 | $0.84 | 6,912,117 |
| 2024-07-18 | $1.00 | $1.01 | $0.88 | $0.90 | $0.90 | 6,099,920 |
| 2024-07-17 | $1.07 | $1.15 | $0.95 | $1.00 | $1.00 | 5,615,213 |
| 2024-07-16 | $1.11 | $1.14 | $1.05 | $1.09 | $1.09 | 2,940,485 |
| 2024-07-15 | $1.15 | $1.21 | $1.12 | $1.18 | $1.18 | 1,805,489 |
| 2024-07-12 | $1.17 | $1.21 | $1.13 | $1.14 | $1.14 | 3,135,108 |
| 2024-07-11 | $1.00 | $1.16 | $0.97 | $1.13 | $1.13 | 2,352,713 |
| 2024-07-10 | $1.01 | $1.02 | $0.96 | $0.97 | $0.97 | 2,206,615 |
| 2024-07-09 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 1,384,379 |
| 2024-07-08 | $1.02 | $1.08 | $0.99 | $1.02 | $1.02 | 1,850,061 |
| 2024-07-05 | $1.04 | $1.10 | $0.99 | $1.03 | $1.03 | 3,182,339 |
| 2024-07-03 | $1.00 | $1.04 | $0.99 | $1.02 | $1.02 | 1,166,352 |
| 2024-07-02 | $0.97 | $1.01 | $0.95 | $1.00 | $1.00 | 2,117,881 |
| 2024-07-01 | $0.99 | $1.06 | $0.95 | $0.97 | $0.97 | 2,579,029 |
| 2024-06-28 | $0.97 | $1.01 | $0.87 | $0.97 | $0.97 | 19,235,278 |
| 2024-06-27 | $1.03 | $1.04 | $0.95 | $0.95 | $0.95 | 4,737,808 |
| 2024-06-26 | $1.03 | $1.07 | $1.00 | $1.03 | $1.03 | 1,477,395 |
| 2024-06-25 | $1.00 | $1.08 | $0.95 | $1.05 | $1.05 | 6,134,032 |
| 2024-06-24 | $1.04 | $1.08 | $1.00 | $1.00 | $1.00 | 3,340,409 |
| 2024-06-21 | $1.10 | $1.12 | $1.03 | $1.03 | $1.03 | 8,266,366 |
| 2024-06-20 | $1.09 | $1.10 | $1.04 | $1.09 | $1.09 | 5,359,627 |
| 2024-06-18 | $1.03 | $1.08 | $1.01 | $1.06 | $1.06 | 4,036,858 |
| 2024-06-17 | $1.10 | $1.13 | $0.99 | $1.02 | $1.02 | 4,297,029 |
| 2024-06-14 | $1.18 | $1.21 | $1.08 | $1.08 | $1.08 | 2,666,315 |
| 2024-06-13 | $1.27 | $1.29 | $1.17 | $1.22 | $1.22 | 4,164,950 |
| 2024-06-12 | $1.42 | $1.46 | $1.26 | $1.26 | $1.26 | 1,895,014 |
| 2024-06-11 | $1.37 | $1.41 | $1.31 | $1.37 | $1.37 | 1,462,039 |
| 2024-06-10 | $1.37 | $1.42 | $1.33 | $1.39 | $1.39 | 1,333,046 |
| 2024-06-07 | $1.45 | $1.49 | $1.37 | $1.38 | $1.38 | 1,040,860 |
| 2024-06-06 | $1.40 | $1.51 | $1.36 | $1.44 | $1.44 | 1,997,941 |
| 2024-06-05 | $1.46 | $1.47 | $1.38 | $1.40 | $1.40 | 3,664,323 |
| 2024-06-04 | $1.47 | $1.54 | $1.42 | $1.42 | $1.42 | 2,083,096 |
| 2024-06-03 | $1.66 | $1.71 | $1.49 | $1.49 | $1.49 | 2,554,593 |
| 2024-05-31 | $1.69 | $1.77 | $1.65 | $1.65 | $1.65 | 5,064,666 |
| 2024-05-30 | $1.80 | $1.84 | $1.69 | $1.70 | $1.70 | 2,364,721 |
| 2024-05-29 | $1.77 | $1.80 | $1.72 | $1.77 | $1.77 | 2,532,307 |
| 2024-05-28 | $1.79 | $1.87 | $1.78 | $1.79 | $1.79 | 3,443,749 |
| 2024-05-24 | $1.90 | $1.90 | $1.77 | $1.78 | $1.78 | 1,875,138 |
| 2024-05-23 | $1.99 | $2.04 | $1.86 | $1.88 | $1.88 | 2,488,543 |
| 2024-05-22 | $2.10 | $2.16 | $1.96 | $1.97 | $1.97 | 5,253,778 |
| 2024-05-21 | $1.88 | $2.13 | $1.87 | $2.09 | $2.09 | 5,070,546 |
| 2024-05-20 | $1.77 | $1.91 | $1.75 | $1.85 | $1.85 | 2,943,752 |
| 2024-05-17 | $1.79 | $1.81 | $1.68 | $1.74 | $1.74 | 2,203,917 |
| 2024-05-16 | $1.89 | $1.89 | $1.76 | $1.78 | $1.78 | 1,559,163 |
| 2024-05-15 | $1.90 | $1.92 | $1.86 | $1.88 | $1.88 | 2,645,185 |
| 2024-05-14 | $1.86 | $1.90 | $1.82 | $1.85 | $1.85 | 3,154,353 |
| 2024-05-13 | $1.76 | $1.90 | $1.75 | $1.80 | $1.80 | 1,795,929 |
| 2024-05-10 | $1.78 | $1.79 | $1.69 | $1.72 | $1.72 | 1,523,301 |
| 2024-05-09 | $1.75 | $1.83 | $1.74 | $1.77 | $1.77 | 1,803,143 |
| 2024-05-08 | $1.74 | $1.80 | $1.72 | $1.73 | $1.73 | 977,622 |
| 2024-05-07 | $1.85 | $1.93 | $1.77 | $1.77 | $1.77 | 2,643,963 |
| 2024-05-06 | $1.86 | $1.87 | $1.79 | $1.81 | $1.81 | 1,600,778 |
| 2024-05-03 | $1.81 | $1.86 | $1.73 | $1.81 | $1.81 | 1,916,586 |
| 2024-05-02 | $1.70 | $1.82 | $1.66 | $1.77 | $1.77 | 4,180,635 |
| 2024-05-01 | $1.74 | $1.76 | $1.66 | $1.67 | $1.67 | 3,182,685 |
| 2024-04-30 | $1.66 | $1.74 | $1.63 | $1.72 | $1.72 | 3,641,090 |
| 2024-04-29 | $1.55 | $1.72 | $1.54 | $1.66 | $1.66 | 2,502,165 |
| 2024-04-26 | $1.50 | $1.89 | $1.43 | $1.58 | $1.58 | 5,450,320 |
| 2024-04-25 | $1.62 | $1.66 | $1.55 | $1.61 | $1.61 | 4,677,354 |
| 2024-04-24 | $1.55 | $1.66 | $1.55 | $1.65 | $1.65 | 6,320,498 |
| 2024-04-23 | $1.61 | $1.70 | $1.56 | $1.57 | $1.57 | 2,032,103 |
| 2024-04-22 | $1.52 | $1.62 | $1.49 | $1.60 | $1.60 | 2,371,967 |
| 2024-04-19 | $1.55 | $1.55 | $1.48 | $1.51 | $1.51 | 3,641,713 |
| 2024-04-18 | $1.48 | $1.56 | $1.47 | $1.48 | $1.48 | 2,188,631 |
| 2024-04-17 | $1.57 | $1.63 | $1.46 | $1.49 | $1.49 | 2,577,427 |
| 2024-04-16 | $1.66 | $1.69 | $1.56 | $1.58 | $1.58 | 3,565,706 |
| 2024-04-15 | $1.85 | $1.85 | $1.65 | $1.70 | $1.70 | 6,857,203 |
| 2024-04-12 | $1.69 | $1.81 | $1.68 | $1.80 | $1.80 | 3,927,644 |
| 2024-04-11 | $1.62 | $1.73 | $1.56 | $1.71 | $1.71 | 2,952,500 |
| 2024-04-10 | $1.45 | $1.73 | $1.44 | $1.63 | $1.63 | 5,367,164 |
| 2024-04-09 | $1.45 | $1.63 | $1.45 | $1.62 | $1.62 | 2,989,550 |
| 2024-04-08 | $1.54 | $1.61 | $1.43 | $1.47 | $1.47 | 1,678,057 |
| 2024-04-05 | $1.39 | $1.53 | $1.39 | $1.51 | $1.51 | 3,224,616 |
| 2024-04-04 | $1.53 | $1.60 | $1.40 | $1.42 | $1.42 | 2,533,987 |
| 2024-04-03 | $1.38 | $1.56 | $1.36 | $1.53 | $1.53 | 2,677,887 |
| 2024-04-02 | $1.35 | $1.39 | $1.31 | $1.39 | $1.39 | 1,467,201 |
| 2024-04-01 | $1.42 | $1.48 | $1.31 | $1.40 | $1.40 | 1,777,860 |
| 2024-03-28 | $1.32 | $1.39 | $1.29 | $1.38 | $1.38 | 2,867,013 |
| 2024-03-27 | $1.25 | $1.34 | $1.20 | $1.30 | $1.30 | 2,789,788 |
| 2024-03-26 | $1.28 | $1.31 | $1.26 | $1.27 | $1.27 | 1,997,409 |
| 2024-03-25 | $1.49 | $1.49 | $1.28 | $1.28 | $1.28 | 4,401,390 |
| 2024-03-22 | $1.53 | $1.54 | $1.43 | $1.45 | $1.45 | 1,830,733 |
| 2024-03-21 | $1.51 | $1.56 | $1.50 | $1.54 | $1.54 | 867,203 |
| 2024-03-20 | $1.60 | $1.62 | $1.49 | $1.52 | $1.52 | 2,447,188 |
| 2024-03-19 | $1.59 | $1.62 | $1.53 | $1.56 | $1.56 | 3,251,892 |
| 2024-03-18 | $1.61 | $1.62 | $1.50 | $1.57 | $1.57 | 2,511,798 |
| 2024-03-15 | $1.67 | $1.72 | $1.63 | $1.67 | $1.67 | 7,747,537 |
| 2024-03-14 | $1.93 | $1.93 | $1.63 | $1.66 | $1.66 | 3,177,390 |
| 2024-03-13 | $1.98 | $2.03 | $1.88 | $1.94 | $1.94 | 5,766,242 |
| 2024-03-12 | $1.79 | $1.94 | $1.73 | $1.87 | $1.87 | 2,243,885 |
| 2024-03-11 | $1.81 | $1.86 | $1.77 | $1.80 | $1.80 | 2,606,940 |
| 2024-03-08 | $1.81 | $1.88 | $1.78 | $1.80 | $1.80 | 3,049,415 |
| 2024-03-07 | $1.80 | $1.87 | $1.72 | $1.80 | $1.80 | 1,816,296 |
| 2024-03-06 | $1.73 | $1.87 | $1.73 | $1.77 | $1.77 | 3,864,935 |
| 2024-03-05 | $1.67 | $1.78 | $1.62 | $1.72 | $1.72 | 3,567,353 |
| 2024-03-04 | $1.70 | $1.72 | $1.61 | $1.67 | $1.67 | 2,839,884 |
| 2024-03-01 | $1.80 | $1.83 | $1.67 | $1.70 | $1.70 | 2,418,282 |
| 2024-02-29 | $1.60 | $1.82 | $1.56 | $1.76 | $1.76 | 7,572,458 |
| 2024-02-28 | $1.40 | $1.60 | $1.39 | $1.58 | $1.58 | 3,450,282 |
| 2024-02-27 | $1.37 | $1.51 | $1.37 | $1.45 | $1.45 | 3,956,711 |
| 2024-02-26 | $1.37 | $1.45 | $1.32 | $1.40 | $1.40 | 3,179,588 |
| 2024-02-23 | $1.25 | $1.39 | $1.25 | $1.35 | $1.35 | 2,904,301 |
| 2024-02-22 | $1.30 | $1.34 | $1.22 | $1.26 | $1.26 | 2,599,689 |
| 2024-02-21 | $1.30 | $1.38 | $1.30 | $1.32 | $1.32 | 1,789,123 |
| 2024-02-20 | $1.35 | $1.44 | $1.32 | $1.34 | $1.34 | 2,578,955 |
| 2024-02-16 | $1.41 | $1.46 | $1.34 | $1.39 | $1.39 | 2,205,149 |
| 2024-02-15 | $1.35 | $1.42 | $1.25 | $1.42 | $1.42 | 2,130,506 |
| 2024-02-14 | $1.31 | $1.56 | $1.21 | $1.34 | $1.34 | 3,628,595 |
| 2024-02-13 | $1.37 | $1.37 | $1.28 | $1.32 | $1.32 | 2,415,014 |
| 2024-02-12 | $1.31 | $1.45 | $1.31 | $1.43 | $1.43 | 1,377,377 |
| 2024-02-09 | $1.32 | $1.34 | $1.28 | $1.30 | $1.30 | 1,580,101 |
| 2024-02-08 | $1.32 | $1.35 | $1.24 | $1.32 | $1.32 | 2,734,228 |
| 2024-02-07 | $1.37 | $1.42 | $1.31 | $1.34 | $1.34 | 3,456,538 |
| 2024-02-06 | $1.23 | $1.40 | $1.22 | $1.36 | $1.36 | 2,892,782 |
| 2024-02-05 | $1.33 | $1.35 | $1.18 | $1.24 | $1.24 | 6,979,550 |
| 2024-02-02 | $1.33 | $1.42 | $1.28 | $1.31 | $1.31 | 5,596,623 |
| 2024-02-01 | $1.32 | $1.38 | $1.30 | $1.34 | $1.34 | 7,469,207 |
| 2024-01-31 | $1.47 | $1.49 | $1.32 | $1.33 | $1.33 | 2,881,501 |
| 2024-01-30 | $1.53 | $1.54 | $1.45 | $1.47 | $1.47 | 3,449,325 |
| 2024-01-29 | $1.50 | $1.55 | $1.47 | $1.53 | $1.53 | 2,824,602 |
| 2024-01-26 | $1.53 | $1.59 | $1.52 | $1.53 | $1.53 | 3,619,338 |
| 2024-01-25 | $1.52 | $1.56 | $1.50 | $1.52 | $1.52 | 1,574,929 |
| 2024-01-24 | $1.64 | $1.64 | $1.50 | $1.51 | $1.51 | 2,060,642 |
| 2024-01-23 | $1.55 | $1.64 | $1.54 | $1.61 | $1.61 | 3,570,002 |
| 2024-01-22 | $1.53 | $1.62 | $1.50 | $1.54 | $1.54 | 3,498,024 |
| 2024-01-19 | $1.50 | $1.55 | $1.49 | $1.50 | $1.50 | 4,620,635 |
| 2024-01-18 | $1.56 | $1.58 | $1.48 | $1.48 | $1.48 | 3,598,895 |
| 2024-01-17 | $1.60 | $1.71 | $1.53 | $1.56 | $1.56 | 3,010,766 |
| 2024-01-16 | $1.65 | $1.72 | $1.53 | $1.68 | $1.68 | 7,944,087 |
| 2024-01-12 | $1.72 | $1.79 | $1.69 | $1.70 | $1.70 | 4,649,519 |
| 2024-01-11 | $1.71 | $1.75 | $1.64 | $1.72 | $1.72 | 4,208,946 |
| 2024-01-10 | $1.86 | $1.86 | $1.56 | $1.72 | $1.72 | 7,091,658 |
| 2024-01-09 | $2.02 | $2.04 | $1.84 | $1.88 | $1.88 | 4,371,645 |
| 2024-01-08 | $1.99 | $2.05 | $1.95 | $2.05 | $2.05 | 4,603,506 |
| 2024-01-05 | $1.94 | $2.05 | $1.93 | $1.99 | $1.99 | 4,421,280 |
| 2024-01-04 | $1.94 | $1.98 | $1.88 | $1.97 | $1.97 | 2,704,597 |
| 2024-01-03 | $2.05 | $2.05 | $1.93 | $1.94 | $1.94 | 4,705,880 |
| 2024-01-02 | $2.16 | $2.24 | $2.07 | $2.07 | $2.07 | 9,578,404 |
| 2023-12-29 | $2.22 | $2.28 | $2.17 | $2.19 | $2.19 | 5,512,520 |
| 2023-12-28 | $2.10 | $2.38 | $2.10 | $2.24 | $2.24 | 7,473,893 |
| 2023-12-27 | $2.10 | $2.17 | $2.09 | $2.11 | $2.11 | 4,086,377 |
| 2023-12-26 | $2.11 | $2.20 | $2.09 | $2.10 | $2.10 | 2,852,576 |
| 2023-12-22 | $2.06 | $2.12 | $2.01 | $2.10 | $2.10 | 5,099,313 |
| 2023-12-21 | $2.11 | $2.11 | $1.98 | $2.06 | $2.06 | 5,983,659 |
| 2023-12-20 | $2.19 | $2.24 | $2.07 | $2.08 | $2.08 | 5,233,990 |
| 2023-12-19 | $2.20 | $2.28 | $2.19 | $2.22 | $2.22 | 4,403,331 |
| 2023-12-18 | $2.41 | $2.41 | $2.17 | $2.18 | $2.18 | 6,529,619 |
| 2023-12-15 | $2.59 | $2.65 | $2.39 | $2.40 | $2.40 | 7,020,175 |
| 2023-12-14 | $2.60 | $2.76 | $2.52 | $2.58 | $2.58 | 4,917,206 |
| 2023-12-13 | $2.46 | $2.55 | $2.40 | $2.50 | $2.50 | 3,836,177 |
| 2023-12-12 | $2.56 | $2.56 | $2.46 | $2.48 | $2.48 | 1,797,050 |
| 2023-12-11 | $2.61 | $2.71 | $2.56 | $2.57 | $2.57 | 2,172,811 |
| 2023-12-08 | $2.58 | $2.72 | $2.57 | $2.62 | $2.62 | 2,303,409 |
| 2023-12-07 | $2.57 | $2.61 | $2.51 | $2.58 | $2.58 | 2,764,125 |
| 2023-12-06 | $2.65 | $2.76 | $2.51 | $2.58 | $2.58 | 3,466,571 |
| 2023-12-05 | $2.67 | $2.71 | $2.45 | $2.63 | $2.63 | 9,727,889 |
| 2023-12-04 | $2.63 | $2.71 | $2.63 | $2.68 | $2.68 | 2,066,347 |
| 2023-12-01 | $2.48 | $2.65 | $2.45 | $2.64 | $2.64 | 3,304,960 |
| 2023-11-30 | $2.48 | $2.57 | $2.43 | $2.47 | $2.47 | 3,598,979 |
| 2023-11-29 | $2.47 | $2.55 | $2.41 | $2.45 | $2.45 | 2,810,357 |
| 2023-11-28 | $2.45 | $2.47 | $2.35 | $2.44 | $2.44 | 2,922,170 |
| 2023-11-27 | $2.50 | $2.52 | $2.43 | $2.47 | $2.47 | 1,360,709 |
| 2023-11-24 | $2.48 | $2.54 | $2.45 | $2.50 | $2.50 | 824,696 |
| 2023-11-22 | $2.49 | $2.55 | $2.44 | $2.49 | $2.49 | 960,995 |
| 2023-11-21 | $2.49 | $2.51 | $2.42 | $2.45 | $2.45 | 1,582,019 |
| 2023-11-20 | $2.45 | $2.51 | $2.37 | $2.50 | $2.50 | 1,329,530 |
| 2023-11-17 | $2.54 | $2.54 | $2.44 | $2.50 | $2.50 | 3,355,866 |
| 2023-11-16 | $2.49 | $2.51 | $2.39 | $2.50 | $2.50 | 1,552,852 |
| 2023-11-15 | $2.54 | $2.60 | $2.49 | $2.50 | $2.50 | 1,899,232 |
| 2023-11-14 | $2.50 | $2.53 | $2.42 | $2.50 | $2.50 | 4,130,967 |
| 2023-11-13 | $2.45 | $2.49 | $2.38 | $2.40 | $2.40 | 2,345,701 |
| 2023-11-10 | $2.34 | $2.42 | $2.20 | $2.41 | $2.41 | 2,141,388 |
| 2023-11-09 | $2.45 | $2.49 | $2.33 | $2.36 | $2.36 | 1,740,719 |
| 2023-11-08 | $2.55 | $2.57 | $2.38 | $2.41 | $2.41 | 2,047,737 |
| 2023-11-07 | $2.57 | $2.65 | $2.51 | $2.56 | $2.56 | 2,156,158 |
| 2023-11-06 | $2.98 | $2.98 | $2.52 | $2.59 | $2.59 | 3,916,878 |
| 2023-11-03 | $3.18 | $3.19 | $2.88 | $2.98 | $2.98 | 6,514,225 |
| 2023-11-02 | $3.50 | $3.54 | $3.29 | $3.39 | $3.39 | 3,206,760 |
| 2023-11-01 | $3.44 | $3.52 | $3.40 | $3.42 | $3.42 | 1,493,714 |
| 2023-10-31 | $3.37 | $3.47 | $3.35 | $3.45 | $3.45 | 1,359,393 |
| 2023-10-30 | $3.40 | $3.48 | $3.35 | $3.40 | $3.40 | 1,220,970 |
| 2023-10-27 | $3.42 | $3.45 | $3.30 | $3.34 | $3.34 | 1,365,582 |
| 2023-10-26 | $3.35 | $3.42 | $3.32 | $3.38 | $3.38 | 1,395,479 |
| 2023-10-25 | $3.20 | $3.37 | $3.18 | $3.32 | $3.32 | 2,781,469 |
| 2023-10-24 | $3.28 | $3.35 | $3.22 | $3.25 | $3.25 | 1,322,987 |
| 2023-10-23 | $3.38 | $3.44 | $3.21 | $3.22 | $3.22 | 2,726,251 |
| 2023-10-20 | $3.66 | $3.89 | $3.40 | $3.40 | $3.40 | 3,456,806 |
| 2023-10-19 | $3.44 | $3.48 | $3.38 | $3.39 | $3.39 | 913,930 |
| 2023-10-18 | $3.45 | $3.49 | $3.41 | $3.46 | $3.46 | 840,433 |
| 2023-10-17 | $3.47 | $3.55 | $3.45 | $3.51 | $3.51 | 1,384,733 |
| 2023-10-16 | $3.54 | $3.54 | $3.36 | $3.52 | $3.52 | 826,860 |
| 2023-10-13 | $3.51 | $3.54 | $3.42 | $3.42 | $3.42 | 1,791,915 |
| 2023-10-12 | $3.66 | $3.66 | $3.46 | $3.49 | $3.49 | 1,555,250 |
| 2023-10-11 | $3.60 | $3.66 | $3.58 | $3.64 | $3.64 | 1,003,493 |
| 2023-10-10 | $3.65 | $3.67 | $3.59 | $3.61 | $3.61 | 708,214 |
| 2023-10-09 | $3.51 | $3.62 | $3.46 | $3.60 | $3.60 | 731,450 |
| 2023-10-06 | $3.47 | $3.60 | $3.40 | $3.56 | $3.56 | 1,338,948 |
| 2023-10-05 | $3.47 | $3.57 | $3.47 | $3.49 | $3.49 | 974,282 |
| 2023-10-04 | $3.48 | $3.54 | $3.41 | $3.50 | $3.50 | 997,046 |
| 2023-10-03 | $3.76 | $3.77 | $3.44 | $3.47 | $3.47 | 1,417,292 |
| 2023-10-02 | $3.75 | $3.81 | $3.72 | $3.77 | $3.77 | 991,825 |
| 2023-09-29 | $3.76 | $3.84 | $3.72 | $3.83 | $3.83 | 2,342,085 |
| 2023-09-28 | $3.72 | $3.79 | $3.70 | $3.75 | $3.75 | 1,013,455 |
| 2023-09-27 | $3.66 | $3.75 | $3.63 | $3.71 | $3.71 | 1,113,167 |
| 2023-09-26 | $3.70 | $3.78 | $3.62 | $3.63 | $3.63 | 1,661,283 |
| 2023-09-25 | $3.57 | $3.76 | $3.51 | $3.75 | $3.75 | 1,429,125 |
| 2023-09-22 | $3.56 | $3.66 | $3.56 | $3.62 | $3.62 | 1,418,884 |
| 2023-09-21 | $3.64 | $3.69 | $3.55 | $3.58 | $3.58 | 1,174,583 |
| 2023-09-20 | $3.51 | $3.81 | $3.49 | $3.71 | $3.71 | 1,382,996 |
| 2023-09-19 | $3.88 | $3.88 | $3.42 | $3.48 | $3.48 | 2,144,185 |
| 2023-09-18 | $3.94 | $3.97 | $3.80 | $3.88 | $3.88 | 1,646,747 |
| 2023-09-15 | $3.88 | $3.97 | $3.85 | $3.94 | $3.94 | 2,571,193 |
| 2023-09-14 | $3.60 | $3.97 | $3.59 | $3.93 | $3.93 | 1,745,745 |
| 2023-09-13 | $3.52 | $3.58 | $3.50 | $3.54 | $3.54 | 2,569,320 |
| 2023-09-12 | $3.34 | $3.54 | $3.32 | $3.52 | $3.52 | 1,991,204 |
| 2023-09-11 | $3.47 | $3.50 | $3.33 | $3.33 | $3.33 | 1,810,311 |
| 2023-09-08 | $3.48 | $3.49 | $3.43 | $3.44 | $3.44 | 989,281 |
| 2023-09-07 | $3.53 | $3.58 | $3.35 | $3.46 | $3.46 | 2,192,102 |
| 2023-09-06 | $3.57 | $3.64 | $3.55 | $3.56 | $3.56 | 680,764 |
| 2023-09-05 | $3.58 | $3.59 | $3.50 | $3.55 | $3.55 | 1,050,495 |
| 2023-09-01 | $3.57 | $3.65 | $3.57 | $3.58 | $3.58 | 843,401 |
| 2023-08-31 | $3.54 | $3.56 | $3.50 | $3.54 | $3.54 | 1,049,204 |
| 2023-08-30 | $3.50 | $3.57 | $3.49 | $3.52 | $3.52 | 1,636,179 |
| 2023-08-29 | $3.49 | $3.57 | $3.48 | $3.52 | $3.52 | 1,114,506 |
| 2023-08-28 | $3.53 | $3.56 | $3.45 | $3.51 | $3.51 | 1,126,368 |
| 2023-08-25 | $3.51 | $3.57 | $3.45 | $3.50 | $3.50 | 789,197 |
| 2023-08-24 | $3.59 | $3.64 | $3.47 | $3.48 | $3.48 | 1,442,123 |
| 2023-08-23 | $3.58 | $3.62 | $3.48 | $3.61 | $3.61 | 1,800,283 |
| 2023-08-22 | $3.81 | $3.81 | $3.56 | $3.58 | $3.58 | 1,603,518 |
| 2023-08-21 | $3.90 | $3.98 | $3.77 | $3.77 | $3.77 | 1,657,776 |
| 2023-08-18 | $3.95 | $3.99 | $3.87 | $3.90 | $3.90 | 1,125,383 |
| 2023-08-17 | $3.98 | $4.06 | $3.98 | $3.99 | $3.99 | 928,869 |
| 2023-08-16 | $4.29 | $4.32 | $3.97 | $3.97 | $3.97 | 2,408,858 |
| 2023-08-15 | $4.24 | $4.37 | $4.23 | $4.31 | $4.31 | 3,045,216 |
| 2023-08-14 | $4.28 | $4.38 | $4.20 | $4.30 | $4.30 | 2,292,082 |
| 2023-08-11 | $4.40 | $4.42 | $4.29 | $4.30 | $4.30 | 1,547,780 |
| 2023-08-10 | $4.44 | $4.56 | $4.37 | $4.41 | $4.41 | 1,336,720 |
| 2023-08-09 | $4.27 | $4.43 | $4.19 | $4.41 | $4.41 | 1,707,815 |
| 2023-08-08 | $4.01 | $4.30 | $3.85 | $4.29 | $4.29 | 2,654,457 |
| 2023-08-07 | $4.00 | $4.10 | $3.75 | $4.09 | $4.09 | 2,989,523 |
| 2023-08-04 | $4.88 | $4.88 | $3.92 | $4.05 | $4.05 | 4,513,262 |
| 2023-08-03 | $5.16 | $5.26 | $5.06 | $5.23 | $5.23 | 1,245,653 |
| 2023-08-02 | $5.21 | $5.24 | $5.15 | $5.19 | $5.19 | 793,335 |
| 2023-08-01 | $5.22 | $5.29 | $5.16 | $5.29 | $5.29 | 945,230 |
| 2023-07-31 | $5.05 | $5.32 | $5.05 | $5.28 | $5.28 | 820,418 |
| 2023-07-28 | $5.12 | $5.13 | $4.97 | $5.02 | $5.02 | 608,342 |
| 2023-07-27 | $5.12 | $5.12 | $5.00 | $5.03 | $5.03 | 657,937 |
| 2023-07-26 | $4.98 | $5.08 | $4.98 | $5.07 | $5.07 | 553,000 |
| 2023-07-25 | $4.95 | $5.01 | $4.91 | $4.99 | $4.99 | 638,666 |
| 2023-07-24 | $4.76 | $4.97 | $4.76 | $4.95 | $4.95 | 534,994 |
| 2023-07-21 | $4.82 | $4.82 | $4.73 | $4.79 | $4.79 | 608,224 |
| 2023-07-20 | $4.93 | $4.93 | $4.76 | $4.79 | $4.79 | 618,997 |
| 2023-07-19 | $4.94 | $4.98 | $4.82 | $4.90 | $4.90 | 968,258 |
| 2023-07-18 | $4.66 | $4.90 | $4.66 | $4.90 | $4.90 | 1,562,311 |
| 2023-07-17 | $4.75 | $4.82 | $4.68 | $4.70 | $4.70 | 1,191,164 |
| 2023-07-14 | $4.74 | $4.85 | $4.66 | $4.78 | $4.78 | 2,338,333 |
| 2023-07-13 | $4.77 | $4.82 | $4.71 | $4.72 | $4.72 | 2,122,868 |
| 2023-07-12 | $4.76 | $4.91 | $4.71 | $4.75 | $4.75 | 1,897,515 |
| 2023-07-11 | $4.24 | $4.65 | $4.22 | $4.61 | $4.61 | 3,795,174 |
| 2023-07-10 | $4.50 | $4.65 | $4.14 | $4.17 | $4.17 | 5,363,388 |
| 2023-07-07 | $4.58 | $4.72 | $4.53 | $4.53 | $4.53 | 2,438,293 |
| 2023-07-06 | $4.75 | $4.75 | $4.55 | $4.59 | $4.59 | 841,107 |
| 2023-07-05 | $5.04 | $5.05 | $4.84 | $4.85 | $4.85 | 1,094,070 |
| 2023-07-03 | $5.03 | $5.19 | $5.03 | $5.10 | $5.10 | 457,661 |
| 2023-06-30 | $5.09 | $5.09 | $4.97 | $5.04 | $5.04 | 639,120 |
| 2023-06-29 | $4.90 | $5.03 | $4.90 | $5.00 | $5.00 | 935,713 |
| 2023-06-28 | $5.05 | $5.05 | $4.87 | $4.92 | $4.92 | 654,984 |
| 2023-06-27 | $4.81 | $5.05 | $4.78 | $5.03 | $5.03 | 598,131 |
| 2023-06-26 | $4.63 | $4.79 | $4.62 | $4.77 | $4.77 | 987,362 |
| 2023-06-23 | $4.83 | $4.90 | $4.62 | $4.66 | $4.66 | 3,601,587 |
| 2023-06-22 | $4.92 | $4.98 | $4.85 | $4.95 | $4.95 | 879,349 |
| 2023-06-21 | $4.98 | $5.00 | $4.88 | $4.95 | $4.95 | 1,018,063 |
| 2023-06-20 | $5.00 | $5.07 | $4.83 | $5.03 | $5.03 | 1,663,078 |
| 2023-06-16 | $5.05 | $5.05 | $4.85 | $5.00 | $5.00 | 2,355,356 |
| 2023-06-15 | $4.89 | $5.02 | $4.87 | $4.97 | $4.97 | 970,058 |
| 2023-06-14 | $4.97 | $5.01 | $4.88 | $4.94 | $4.94 | 1,187,588 |
| 2023-06-13 | $4.83 | $5.06 | $4.83 | $4.90 | $4.90 | 1,254,361 |
| 2023-06-12 | $4.72 | $4.83 | $4.65 | $4.81 | $4.81 | 1,019,221 |
| 2023-06-09 | $4.74 | $4.78 | $4.68 | $4.73 | $4.73 | 830,133 |
| 2023-06-08 | $4.92 | $4.95 | $4.60 | $4.74 | $4.74 | 1,078,837 |
| 2023-06-07 | $4.75 | $4.97 | $4.75 | $4.96 | $4.96 | 1,893,476 |
| 2023-06-06 | $4.45 | $4.75 | $4.37 | $4.70 | $4.70 | 1,391,987 |
| 2023-06-05 | $4.70 | $4.70 | $4.42 | $4.43 | $4.43 | 1,660,169 |
| 2023-06-02 | $4.62 | $4.78 | $4.53 | $4.76 | $4.76 | 1,126,776 |
| 2023-06-01 | $4.28 | $4.55 | $4.25 | $4.48 | $4.48 | 1,694,832 |
| 2023-05-31 | $4.40 | $4.44 | $4.21 | $4.29 | $4.29 | 1,974,128 |
| 2023-05-30 | $4.49 | $4.54 | $4.27 | $4.42 | $4.42 | 1,152,160 |
| 2023-05-26 | $4.30 | $4.48 | $4.30 | $4.46 | $4.45 | 1,674,601 |
| 2023-05-25 | $4.25 | $4.40 | $4.20 | $4.34 | $4.33 | 1,236,364 |
| 2023-05-24 | $4.61 | $4.61 | $4.22 | $4.30 | $4.29 | 1,925,056 |
| 2023-05-23 | $4.49 | $4.66 | $4.42 | $4.63 | $4.62 | 1,171,586 |
| 2023-05-22 | $4.54 | $4.60 | $4.45 | $4.57 | $4.56 | 1,053,592 |
| 2023-05-19 | $4.63 | $4.63 | $4.46 | $4.50 | $4.50 | 1,537,259 |
| 2023-05-18 | $4.42 | $4.58 | $4.37 | $4.57 | $4.57 | 2,068,037 |
| 2023-05-17 | $4.31 | $4.48 | $4.28 | $4.45 | $4.45 | 1,181,094 |
| 2023-05-16 | $4.32 | $4.34 | $4.21 | $4.29 | $4.29 | 1,440,481 |
| 2023-05-15 | $4.20 | $4.39 | $4.17 | $4.35 | $4.35 | 916,186 |
| 2023-05-12 | $4.15 | $4.23 | $4.14 | $4.17 | $4.17 | 1,233,657 |
| 2023-05-11 | $4.11 | $4.16 | $4.08 | $4.16 | $4.16 | 688,251 |
| 2023-05-10 | $4.27 | $4.28 | $4.12 | $4.18 | $4.18 | 1,686,924 |
| 2023-05-09 | $4.12 | $4.21 | $4.02 | $4.15 | $4.15 | 870,409 |
| 2023-05-08 | $4.29 | $4.34 | $4.12 | $4.16 | $4.16 | 1,005,783 |
| 2023-05-05 | $4.31 | $4.36 | $4.21 | $4.27 | $4.27 | 1,280,088 |
| 2023-05-04 | $4.01 | $4.30 | $3.95 | $4.21 | $4.21 | 2,955,535 |
| 2023-05-03 | $3.90 | $4.11 | $3.75 | $4.07 | $4.07 | 5,085,326 |
| 2023-05-02 | $4.21 | $4.27 | $3.92 | $3.92 | $3.92 | 2,146,198 |
| 2023-05-01 | $4.66 | $4.66 | $4.05 | $4.26 | $4.26 | 2,847,035 |
| 2023-04-28 | $4.60 | $4.75 | $4.22 | $4.71 | $4.71 | 2,632,078 |
| 2023-04-27 | $4.56 | $4.74 | $4.56 | $4.73 | $4.73 | 1,094,488 |
| 2023-04-26 | $4.59 | $4.65 | $4.54 | $4.55 | $4.55 | 767,506 |
| 2023-04-25 | $4.65 | $4.72 | $4.60 | $4.65 | $4.65 | 1,084,907 |
| 2023-04-24 | $4.79 | $4.79 | $4.64 | $4.72 | $4.72 | 837,941 |
| 2023-04-21 | $4.88 | $4.95 | $4.73 | $4.83 | $4.83 | 1,072,250 |
| 2023-04-20 | $5.01 | $5.08 | $4.87 | $4.88 | $4.88 | 1,063,349 |
| 2023-04-19 | $4.97 | $5.07 | $4.90 | $5.02 | $5.02 | 1,188,222 |
| 2023-04-18 | $5.11 | $5.12 | $4.96 | $5.03 | $5.03 | 859,927 |
| 2023-04-17 | $5.07 | $5.17 | $5.01 | $5.07 | $5.07 | 920,333 |
| 2023-04-14 | $5.18 | $5.22 | $5.00 | $5.06 | $5.06 | 1,090,003 |
| 2023-04-13 | $5.15 | $5.15 | $5.07 | $5.12 | $5.12 | 923,163 |
| 2023-04-12 | $5.02 | $5.16 | $4.95 | $5.13 | $5.13 | 2,898,123 |
| 2023-04-11 | $4.79 | $5.01 | $4.73 | $4.95 | $4.95 | 1,573,374 |
| 2023-04-10 | $4.60 | $4.80 | $4.55 | $4.76 | $4.76 | 1,148,585 |
| 2023-04-06 | $4.67 | $4.67 | $4.53 | $4.63 | $4.63 | 1,799,110 |
| 2023-04-05 | $4.62 | $4.65 | $4.46 | $4.61 | $4.61 | 1,208,571 |
| 2023-04-04 | $4.94 | $4.96 | $4.57 | $4.66 | $4.66 | 1,121,813 |
| 2023-04-03 | $4.88 | $4.93 | $4.76 | $4.91 | $4.91 | 1,340,889 |
| 2023-03-31 | $4.83 | $4.93 | $4.76 | $4.86 | $4.86 | 1,423,215 |
| 2023-03-30 | $4.72 | $4.86 | $4.68 | $4.83 | $4.83 | 996,369 |
| 2023-03-29 | $4.69 | $4.71 | $4.63 | $4.67 | $4.67 | 929,316 |
| 2023-03-28 | $4.67 | $4.67 | $4.52 | $4.62 | $4.62 | 1,241,994 |
| 2023-03-27 | $4.32 | $4.57 | $4.30 | $4.55 | $4.55 | 1,761,050 |
| 2023-03-24 | $4.34 | $4.34 | $4.18 | $4.26 | $4.26 | 1,576,193 |
| 2023-03-23 | $4.48 | $4.56 | $4.34 | $4.40 | $4.40 | 1,685,080 |
| 2023-03-22 | $4.58 | $4.63 | $4.45 | $4.47 | $4.47 | 1,535,101 |
| 2023-03-21 | $4.61 | $4.73 | $4.58 | $4.59 | $4.59 | 955,950 |
| 2023-03-20 | $4.54 | $4.72 | $4.51 | $4.55 | $4.55 | 1,627,331 |
| 2023-03-17 | $4.76 | $4.76 | $4.48 | $4.51 | $4.51 | 3,113,569 |
| 2023-03-16 | $4.73 | $4.79 | $4.55 | $4.78 | $4.78 | 1,302,409 |
| 2023-03-15 | $4.93 | $4.93 | $4.57 | $4.83 | $4.83 | 2,388,661 |
| 2023-03-14 | $5.24 | $5.36 | $5.08 | $5.11 | $5.11 | 2,658,470 |
| 2023-03-13 | $5.18 | $5.26 | $5.04 | $5.07 | $5.07 | 2,159,101 |
| 2023-03-10 | $5.48 | $5.52 | $5.25 | $5.29 | $5.29 | 1,520,259 |
| 2023-03-09 | $5.53 | $5.59 | $5.49 | $5.50 | $5.50 | 1,410,982 |
| 2023-03-08 | $5.51 | $5.59 | $5.44 | $5.53 | $5.53 | 1,049,443 |
| 2023-03-07 | $5.58 | $5.59 | $5.42 | $5.51 | $5.51 | 1,721,992 |
| 2023-03-06 | $5.78 | $5.78 | $5.52 | $5.57 | $5.57 | 1,334,529 |
| 2023-03-03 | $5.80 | $5.82 | $5.69 | $5.78 | $5.78 | 1,651,344 |
| 2023-03-02 | $5.53 | $5.77 | $5.50 | $5.74 | $5.74 | 983,709 |
| 2023-03-01 | $5.68 | $5.81 | $5.52 | $5.59 | $5.59 | 2,112,239 |
| 2023-02-28 | $5.67 | $5.75 | $5.55 | $5.65 | $5.65 | 1,795,086 |
| 2023-02-27 | $5.66 | $5.73 | $5.60 | $5.69 | $5.69 | 1,183,360 |
| 2023-02-24 | $5.50 | $5.61 | $5.34 | $5.60 | $5.59 | 1,511,148 |
| 2023-02-23 | $5.64 | $5.70 | $5.50 | $5.61 | $5.60 | 1,329,769 |
| 2023-02-22 | $5.50 | $5.65 | $5.49 | $5.59 | $5.58 | 1,836,478 |
| 2023-02-21 | $5.60 | $5.64 | $5.50 | $5.52 | $5.51 | 2,305,029 |
| 2023-02-17 | $5.61 | $5.72 | $5.51 | $5.70 | $5.69 | 1,692,744 |
| 2023-02-16 | $5.53 | $5.57 | $5.46 | $5.50 | $5.49 | 1,437,078 |
| 2023-02-15 | $5.42 | $5.61 | $5.39 | $5.60 | $5.59 | 1,104,034 |
| 2023-02-14 | $5.33 | $5.53 | $5.27 | $5.50 | $5.49 | 984,750 |
| 2023-02-13 | $5.30 | $5.42 | $5.27 | $5.39 | $5.38 | 765,451 |
| 2023-02-10 | $5.23 | $5.36 | $5.15 | $5.33 | $5.32 | 1,189,245 |
| 2023-02-09 | $5.47 | $5.54 | $5.27 | $5.27 | $5.26 | 925,650 |
| 2023-02-08 | $5.50 | $5.57 | $5.34 | $5.41 | $5.40 | 1,272,805 |
| 2023-02-07 | $5.44 | $5.68 | $5.44 | $5.56 | $5.55 | 1,607,128 |
| 2023-02-06 | $5.49 | $5.71 | $5.49 | $5.52 | $5.51 | 2,158,217 |
| 2023-02-03 | $5.94 | $5.97 | $5.42 | $5.58 | $5.57 | 5,094,170 |
| 2023-02-02 | $6.60 | $6.74 | $6.46 | $6.59 | $6.58 | 2,097,795 |
| 2023-02-01 | $6.50 | $6.63 | $6.25 | $6.57 | $6.56 | 1,822,209 |
| 2023-01-31 | $6.13 | $6.55 | $6.13 | $6.54 | $6.53 | 2,743,017 |
| 2023-01-30 | $6.27 | $6.29 | $6.12 | $6.15 | $6.14 | 2,075,289 |
| 2023-01-27 | $5.91 | $6.42 | $5.91 | $6.36 | $6.35 | 2,395,940 |
| 2023-01-26 | $6.01 | $6.04 | $5.71 | $5.95 | $5.94 | 2,928,467 |
| 2023-01-25 | $5.77 | $6.03 | $5.76 | $5.99 | $5.98 | 2,142,572 |
| 2023-01-24 | $6.02 | $6.02 | $5.84 | $5.86 | $5.85 | 695,329 |
| 2023-01-23 | $5.73 | $6.01 | $5.66 | $6.00 | $5.99 | 1,312,034 |
| 2023-01-20 | $5.71 | $5.71 | $5.58 | $5.70 | $5.70 | 1,172,550 |
| 2023-01-19 | $5.68 | $5.69 | $5.52 | $5.66 | $5.66 | 1,491,289 |
| 2023-01-18 | $5.73 | $5.77 | $5.69 | $5.72 | $5.72 | 1,118,158 |
| 2023-01-17 | $5.74 | $5.76 | $5.65 | $5.67 | $5.67 | 1,042,011 |
| 2023-01-13 | $5.60 | $5.73 | $5.59 | $5.69 | $5.69 | 1,149,062 |
| 2023-01-12 | $5.52 | $5.69 | $5.45 | $5.67 | $5.67 | 939,871 |
| 2023-01-11 | $5.55 | $5.63 | $5.41 | $5.47 | $5.47 | 1,120,254 |
| 2023-01-10 | $5.39 | $5.51 | $5.38 | $5.50 | $5.50 | 1,038,132 |
| 2023-01-09 | $5.43 | $5.46 | $5.32 | $5.37 | $5.37 | 1,150,619 |
| 2023-01-06 | $5.14 | $5.39 | $5.05 | $5.36 | $5.36 | 1,326,947 |
| 2023-01-05 | $5.04 | $5.15 | $4.87 | $5.08 | $5.08 | 1,527,149 |
| 2023-01-04 | $5.00 | $5.09 | $4.90 | $5.07 | $5.07 | 1,531,143 |
| 2023-01-03 | $4.83 | $5.04 | $4.76 | $4.91 | $4.91 | 1,634,241 |
| 2022-12-30 | $4.61 | $4.78 | $4.58 | $4.76 | $4.76 | 938,553 |
| 2022-12-29 | $4.76 | $4.84 | $4.64 | $4.68 | $4.68 | 1,171,243 |
| 2022-12-28 | $4.77 | $4.83 | $4.55 | $4.70 | $4.70 | 2,413,313 |
| 2022-12-27 | $4.71 | $4.84 | $4.66 | $4.78 | $4.78 | 969,145 |
| 2022-12-23 | $4.77 | $4.85 | $4.69 | $4.71 | $4.71 | 833,559 |
| 2022-12-22 | $4.77 | $4.83 | $4.60 | $4.82 | $4.82 | 1,590,532 |
| 2022-12-21 | $4.77 | $4.85 | $4.70 | $4.79 | $4.79 | 1,178,100 |
| 2022-12-20 | $4.71 | $4.75 | $4.68 | $4.70 | $4.70 | 1,100,671 |
| 2022-12-19 | $4.92 | $4.96 | $4.58 | $4.72 | $4.72 | 1,605,449 |
| 2022-12-16 | $4.86 | $4.95 | $4.80 | $4.92 | $4.92 | 2,696,449 |
| 2022-12-15 | $4.91 | $5.03 | $4.86 | $4.95 | $4.95 | 1,645,226 |
| 2022-12-14 | $5.18 | $5.21 | $4.98 | $5.02 | $5.02 | 1,618,005 |
| 2022-12-13 | $5.25 | $5.46 | $5.16 | $5.20 | $5.20 | 3,276,450 |
| 2022-12-12 | $5.07 | $5.11 | $4.92 | $5.10 | $5.10 | 1,235,062 |
| 2022-12-09 | $5.14 | $5.23 | $5.07 | $5.07 | $5.07 | 850,338 |
| 2022-12-08 | $5.15 | $5.31 | $5.15 | $5.19 | $5.19 | 1,171,174 |
| 2022-12-07 | $5.45 | $5.46 | $5.11 | $5.11 | $5.11 | 1,758,114 |
| 2022-12-06 | $5.25 | $5.49 | $5.25 | $5.47 | $5.47 | 2,032,751 |
| 2022-12-05 | $5.22 | $5.26 | $5.10 | $5.24 | $5.24 | 1,772,448 |
| 2022-12-02 | $5.32 | $5.37 | $5.18 | $5.22 | $5.22 | 981,497 |
| 2022-12-01 | $5.41 | $5.51 | $5.32 | $5.42 | $5.42 | 1,803,763 |
| 2022-11-30 | $5.18 | $5.42 | $5.00 | $5.40 | $5.40 | 2,544,226 |
| 2022-11-29 | $5.10 | $5.24 | $5.09 | $5.17 | $5.17 | 1,359,131 |
| 2022-11-28 | $5.30 | $5.31 | $5.05 | $5.07 | $5.06 | 1,859,583 |
| 2022-11-25 | $5.50 | $5.53 | $5.32 | $5.36 | $5.35 | 840,115 |
| 2022-11-23 | $5.49 | $5.58 | $5.36 | $5.49 | $5.49 | 1,895,674 |
| 2022-11-22 | $5.56 | $5.65 | $5.33 | $5.51 | $5.51 | 3,269,091 |
| 2022-11-21 | $4.60 | $5.55 | $4.60 | $5.54 | $5.54 | 7,613,960 |
| 2022-11-18 | $4.31 | $4.47 | $4.14 | $4.22 | $4.22 | 3,559,882 |
| 2022-11-17 | $4.32 | $4.35 | $4.17 | $4.21 | $4.21 | 2,442,784 |
| 2022-11-16 | $4.68 | $4.70 | $4.39 | $4.40 | $4.40 | 1,887,054 |
| 2022-11-15 | $4.89 | $5.02 | $4.67 | $4.70 | $4.70 | 2,251,695 |
| 2022-11-14 | $4.81 | $4.98 | $4.75 | $4.78 | $4.78 | 2,375,843 |
| 2022-11-11 | $4.75 | $4.93 | $4.75 | $4.81 | $4.81 | 3,175,704 |
| 2022-11-10 | $4.52 | $4.86 | $4.52 | $4.75 | $4.75 | 2,614,658 |
| 2022-11-09 | $4.40 | $4.47 | $4.27 | $4.34 | $4.34 | 3,383,424 |
| 2022-11-08 | $4.66 | $4.73 | $4.43 | $4.46 | $4.46 | 2,233,096 |
| 2022-11-07 | $4.60 | $4.89 | $4.57 | $4.70 | $4.70 | 2,818,211 |
| 2022-11-04 | $4.71 | $4.90 | $4.56 | $4.61 | $4.61 | 1,754,107 |
| 2022-11-03 | $4.80 | $4.89 | $4.74 | $4.85 | $4.85 | 1,262,370 |
| 2022-11-02 | $5.18 | $5.20 | $4.88 | $4.88 | $4.88 | 1,646,785 |
| 2022-11-01 | $5.19 | $5.27 | $5.15 | $5.19 | $5.19 | 1,346,377 |
| 2022-10-31 | $5.05 | $5.14 | $4.99 | $5.09 | $5.09 | 1,471,612 |
| 2022-10-28 | $5.14 | $5.16 | $5.04 | $5.07 | $5.07 | 1,524,756 |
| 2022-10-27 | $5.27 | $5.34 | $5.10 | $5.12 | $5.12 | 1,667,086 |
| 2022-10-26 | $5.25 | $5.38 | $5.18 | $5.20 | $5.20 | 1,209,229 |
| 2022-10-25 | $5.07 | $5.27 | $5.00 | $5.26 | $5.26 | 2,608,137 |
| 2022-10-24 | $5.12 | $5.17 | $5.02 | $5.07 | $5.07 | 1,882,673 |
| 2022-10-21 | $5.07 | $5.16 | $5.01 | $5.11 | $5.11 | 1,819,251 |
| 2022-10-20 | $4.76 | $5.04 | $4.74 | $5.03 | $5.03 | 2,362,074 |
| 2022-10-19 | $4.80 | $4.83 | $4.72 | $4.75 | $4.75 | 1,399,164 |
| 2022-10-18 | $4.85 | $5.02 | $4.77 | $4.85 | $4.85 | 2,324,853 |
| 2022-10-17 | $4.52 | $4.82 | $4.51 | $4.73 | $4.73 | 2,386,855 |
| 2022-10-14 | $4.42 | $4.44 | $4.34 | $4.42 | $4.42 | 1,391,006 |
| 2022-10-13 | $4.33 | $4.51 | $4.21 | $4.42 | $4.42 | 2,530,953 |
| 2022-10-12 | $4.26 | $4.46 | $4.21 | $4.46 | $4.46 | 1,989,472 |
| 2022-10-11 | $4.20 | $4.33 | $4.14 | $4.27 | $4.27 | 1,660,186 |
| 2022-10-10 | $4.24 | $4.32 | $4.18 | $4.23 | $4.23 | 1,900,263 |
| 2022-10-07 | $4.17 | $4.27 | $4.16 | $4.23 | $4.23 | 2,542,400 |
| 2022-10-06 | $4.28 | $4.32 | $4.14 | $4.22 | $4.22 | 4,068,511 |
| 2022-10-05 | $4.40 | $4.51 | $4.29 | $4.31 | $4.31 | 2,196,752 |
| 2022-10-04 | $4.66 | $4.72 | $4.46 | $4.50 | $4.50 | 2,900,650 |
| 2022-10-03 | $4.40 | $4.63 | $4.35 | $4.57 | $4.57 | 2,201,117 |
| 2022-09-30 | $4.33 | $4.42 | $4.29 | $4.31 | $4.31 | 2,028,039 |
| 2022-09-29 | $4.19 | $4.36 | $4.07 | $4.35 | $4.35 | 2,486,400 |
| 2022-09-28 | $4.29 | $4.34 | $4.23 | $4.28 | $4.28 | 2,529,383 |
| 2022-09-27 | $4.42 | $4.44 | $4.22 | $4.29 | $4.29 | 1,706,676 |
| 2022-09-26 | $4.36 | $4.54 | $4.35 | $4.38 | $4.38 | 1,651,122 |
| 2022-09-23 | $4.56 | $4.56 | $4.29 | $4.40 | $4.40 | 2,293,569 |
| 2022-09-22 | $4.60 | $4.74 | $4.59 | $4.65 | $4.65 | 4,098,049 |
| 2022-09-21 | $4.61 | $4.81 | $4.56 | $4.64 | $4.64 | 3,035,347 |
| 2022-09-20 | $4.76 | $4.80 | $4.52 | $4.61 | $4.61 | 2,988,273 |
| 2022-09-19 | $4.90 | $4.98 | $4.74 | $4.85 | $4.85 | 4,156,676 |
| 2022-09-16 | $5.32 | $5.33 | $5.17 | $5.30 | $5.30 | 4,220,572 |
| 2022-09-15 | $5.45 | $5.62 | $5.43 | $5.44 | $5.44 | 2,105,712 |
| 2022-09-14 | $5.82 | $5.82 | $5.40 | $5.48 | $5.48 | 2,848,796 |
| 2022-09-13 | $5.95 | $5.99 | $5.77 | $5.83 | $5.83 | 2,636,729 |
| 2022-09-12 | $5.98 | $6.18 | $5.98 | $6.11 | $6.11 | 1,668,163 |
| 2022-09-09 | $5.92 | $6.00 | $5.86 | $5.92 | $5.92 | 2,243,375 |
| 2022-09-08 | $5.68 | $5.84 | $5.58 | $5.84 | $5.84 | 2,533,819 |
| 2022-09-07 | $5.56 | $5.79 | $5.52 | $5.77 | $5.77 | 1,595,365 |
| 2022-09-06 | $5.73 | $5.81 | $5.54 | $5.58 | $5.58 | 1,408,095 |
| 2022-09-02 | $5.76 | $5.86 | $5.63 | $5.71 | $5.71 | 2,366,158 |
| 2022-09-01 | $5.79 | $5.87 | $5.61 | $5.66 | $5.66 | 3,153,418 |
| 2022-08-31 | $6.14 | $6.16 | $5.88 | $5.88 | $5.88 | 1,682,265 |
| 2022-08-30 | $6.33 | $6.33 | $6.09 | $6.12 | $6.12 | 2,234,261 |
| 2022-08-29 | $6.26 | $6.29 | $6.16 | $6.28 | $6.27 | 1,170,380 |
| 2022-08-26 | $6.54 | $6.62 | $6.21 | $6.31 | $6.30 | 2,137,183 |
| 2022-08-25 | $6.57 | $6.69 | $6.46 | $6.55 | $6.54 | 2,340,118 |
| 2022-08-24 | $6.52 | $6.63 | $6.49 | $6.53 | $6.52 | 1,015,505 |
| 2022-08-23 | $6.60 | $6.75 | $6.53 | $6.56 | $6.55 | 1,159,850 |
| 2022-08-22 | $6.73 | $6.78 | $6.62 | $6.63 | $6.62 | 1,421,871 |
| 2022-08-19 | $7.19 | $7.22 | $6.82 | $6.85 | $6.84 | 2,340,522 |
| 2022-08-18 | $7.00 | $7.27 | $7.00 | $7.27 | $7.26 | 1,803,290 |
| 2022-08-17 | $7.02 | $7.08 | $6.89 | $7.00 | $6.99 | 1,252,022 |
| 2022-08-16 | $6.81 | $7.31 | $6.81 | $7.16 | $7.15 | 2,315,762 |
| 2022-08-15 | $7.00 | $7.02 | $6.82 | $6.87 | $6.86 | 1,750,225 |
| 2022-08-12 | $7.00 | $7.13 | $6.95 | $7.09 | $7.08 | 1,987,602 |
| 2022-08-11 | $6.83 | $6.96 | $6.77 | $6.92 | $6.91 | 1,607,985 |
| 2022-08-10 | $6.70 | $6.90 | $6.70 | $6.78 | $6.77 | 2,559,223 |
| 2022-08-09 | $6.62 | $6.66 | $6.34 | $6.55 | $6.54 | 4,225,026 |
| 2022-08-08 | $6.97 | $7.01 | $6.64 | $6.67 | $6.66 | 3,839,566 |
| 2022-08-05 | $7.45 | $7.46 | $6.80 | $6.96 | $6.95 | 3,858,253 |
| 2022-08-04 | $7.79 | $7.87 | $7.66 | $7.67 | $7.66 | 2,660,664 |
| 2022-08-03 | $7.71 | $7.79 | $7.62 | $7.76 | $7.75 | 4,015,142 |
| 2022-08-02 | $7.73 | $7.84 | $7.55 | $7.67 | $7.66 | 2,350,766 |
| 2022-08-01 | $7.62 | $7.76 | $7.51 | $7.73 | $7.72 | 3,122,987 |
| 2022-07-29 | $7.69 | $7.76 | $7.59 | $7.70 | $7.69 | 1,934,845 |
| 2022-07-28 | $7.55 | $7.87 | $7.54 | $7.66 | $7.65 | 1,256,493 |
| 2022-07-27 | $7.37 | $7.62 | $7.36 | $7.61 | $7.60 | 1,183,237 |
| 2022-07-26 | $7.36 | $7.46 | $7.35 | $7.37 | $7.36 | 1,276,650 |
| 2022-07-25 | $7.45 | $7.53 | $7.29 | $7.37 | $7.36 | 1,555,090 |
| 2022-07-22 | $7.60 | $7.66 | $7.37 | $7.39 | $7.38 | 1,148,072 |
| 2022-07-21 | $7.38 | $7.64 | $7.36 | $7.62 | $7.61 | 3,298,703 |
| 2022-07-20 | $7.24 | $7.41 | $7.11 | $7.38 | $7.37 | 2,134,668 |
| 2022-07-19 | $6.64 | $7.33 | $6.57 | $7.28 | $7.27 | 3,218,930 |
| 2022-07-18 | $6.59 | $6.68 | $6.45 | $6.50 | $6.49 | 3,133,750 |
| 2022-07-15 | $6.47 | $6.47 | $6.33 | $6.46 | $6.45 | 2,030,048 |
| 2022-07-14 | $6.35 | $6.41 | $6.23 | $6.36 | $6.35 | 2,172,374 |
| 2022-07-13 | $6.24 | $6.51 | $6.06 | $6.47 | $6.46 | 2,407,754 |
| 2022-07-12 | $6.72 | $6.94 | $6.72 | $6.79 | $6.78 | 1,815,601 |
| 2022-07-11 | $6.91 | $7.02 | $6.74 | $6.76 | $6.75 | 1,218,783 |
| 2022-07-08 | $6.93 | $7.08 | $6.78 | $7.00 | $6.99 | 2,323,693 |
| 2022-07-07 | $7.03 | $7.19 | $6.92 | $6.95 | $6.94 | 1,916,743 |
| 2022-07-06 | $7.06 | $7.12 | $6.74 | $6.91 | $6.90 | 2,936,575 |
| 2022-07-05 | $7.05 | $7.11 | $6.87 | $7.07 | $7.06 | 1,806,252 |
| 2022-07-01 | $7.03 | $7.25 | $7.01 | $7.21 | $7.20 | 932,439 |
| 2022-06-30 | $7.09 | $7.17 | $7.01 | $7.07 | $7.06 | 1,820,819 |
| 2022-06-29 | $7.60 | $7.60 | $7.10 | $7.20 | $7.19 | 2,876,050 |
| 2022-06-28 | $7.85 | $7.95 | $7.53 | $7.54 | $7.53 | 953,357 |
| 2022-06-27 | $7.80 | $7.86 | $7.63 | $7.75 | $7.74 | 969,256 |
| 2022-06-24 | $7.51 | $7.73 | $7.43 | $7.72 | $7.71 | 3,560,257 |
| 2022-06-23 | $7.40 | $7.44 | $7.24 | $7.38 | $7.37 | 1,499,130 |
| 2022-06-22 | $7.29 | $7.45 | $7.18 | $7.42 | $7.41 | 1,966,892 |
| 2022-06-21 | $7.71 | $7.72 | $7.43 | $7.45 | $7.44 | 2,964,992 |
| 2022-06-17 | $7.70 | $7.76 | $7.49 | $7.54 | $7.53 | 1,822,657 |
| 2022-06-16 | $7.91 | $7.93 | $7.57 | $7.64 | $7.63 | 1,483,588 |
| 2022-06-15 | $8.09 | $8.20 | $7.96 | $8.09 | $8.08 | 2,574,044 |
| 2022-06-14 | $8.18 | $8.22 | $8.01 | $8.03 | $8.02 | 1,979,770 |
| 2022-06-13 | $8.10 | $8.29 | $8.01 | $8.15 | $8.14 | 1,763,119 |
| 2022-06-10 | $8.44 | $8.52 | $8.36 | $8.37 | $8.36 | 1,316,726 |
| 2022-06-09 | $8.77 | $8.77 | $8.54 | $8.55 | $8.54 | 1,480,068 |
| 2022-06-08 | $8.91 | $8.91 | $8.70 | $8.82 | $8.81 | 1,507,165 |
| 2022-06-07 | $8.73 | $9.07 | $8.67 | $9.03 | $9.02 | 1,211,891 |
| 2022-06-06 | $9.04 | $9.08 | $8.90 | $9.06 | $9.05 | 1,283,861 |
| 2022-06-03 | $8.86 | $8.99 | $8.81 | $8.92 | $8.91 | 1,035,740 |
| 2022-06-02 | $9.11 | $9.27 | $8.90 | $8.96 | $8.95 | 1,230,479 |
| 2022-06-01 | $8.70 | $9.10 | $8.70 | $9.01 | $9.00 | 1,891,759 |
| 2022-05-31 | $8.79 | $8.84 | $8.48 | $8.68 | $8.67 | 3,477,989 |
| 2022-05-27 | $8.70 | $8.95 | $8.70 | $8.90 | $8.89 | 991,404 |
| 2022-05-26 | $8.62 | $8.83 | $8.62 | $8.71 | $8.69 | 1,025,178 |
| 2022-05-25 | $8.26 | $8.54 | $8.25 | $8.50 | $8.48 | 1,646,131 |
| 2022-05-24 | $8.11 | $8.31 | $8.01 | $8.28 | $8.26 | 1,835,682 |
| 2022-05-23 | $8.25 | $8.28 | $8.08 | $8.19 | $8.17 | 1,757,330 |
| 2022-05-20 | $8.35 | $8.44 | $7.89 | $8.13 | $8.11 | 2,125,517 |
| 2022-05-19 | $8.02 | $8.45 | $7.98 | $8.25 | $8.23 | 2,028,319 |
| 2022-05-18 | $8.23 | $8.45 | $8.02 | $8.05 | $8.03 | 1,747,800 |
| 2022-05-17 | $8.35 | $8.51 | $7.96 | $8.34 | $8.32 | 2,374,961 |
| 2022-05-16 | $8.30 | $8.54 | $8.21 | $8.31 | $8.29 | 2,937,855 |
| 2022-05-13 | $8.37 | $8.53 | $8.30 | $8.32 | $8.30 | 1,913,234 |
| 2022-05-12 | $7.85 | $8.21 | $7.81 | $8.20 | $8.18 | 2,942,977 |
| 2022-05-11 | $8.30 | $8.52 | $7.90 | $7.92 | $7.90 | 2,902,611 |
| 2022-05-10 | $8.47 | $8.58 | $8.19 | $8.40 | $8.38 | 2,706,536 |
| 2022-05-09 | $8.25 | $8.41 | $7.88 | $8.29 | $8.27 | 3,625,133 |
| 2022-05-06 | $9.18 | $9.31 | $8.41 | $8.51 | $8.49 | 2,282,223 |
| 2022-05-05 | $9.56 | $9.64 | $8.89 | $9.10 | $9.07 | 2,735,652 |
| 2022-05-04 | $9.31 | $9.75 | $9.22 | $9.72 | $9.69 | 1,565,167 |
| 2022-05-03 | $9.14 | $9.36 | $9.07 | $9.30 | $9.27 | 1,356,473 |
| 2022-05-02 | $9.00 | $9.20 | $8.89 | $9.15 | $9.12 | 2,360,918 |
| 2022-04-29 | $9.19 | $9.45 | $9.04 | $9.08 | $9.06 | 1,360,116 |
| 2022-04-28 | $9.12 | $9.30 | $8.93 | $9.20 | $9.17 | 2,177,627 |
| 2022-04-27 | $9.04 | $9.20 | $8.91 | $9.00 | $8.98 | 1,673,899 |
| 2022-04-26 | $9.38 | $9.43 | $9.02 | $9.05 | $9.03 | 1,663,061 |
| 2022-04-25 | $9.34 | $9.54 | $9.15 | $9.52 | $9.49 | 1,344,820 |
| 2022-04-22 | $9.80 | $9.85 | $9.39 | $9.43 | $9.40 | 1,276,034 |
| 2022-04-21 | $10.23 | $10.25 | $9.75 | $9.94 | $9.91 | 1,067,337 |
| 2022-04-20 | $10.13 | $10.22 | $9.99 | $10.11 | $10.08 | 1,005,088 |
| 2022-04-19 | $9.64 | $10.07 | $9.62 | $10.01 | $9.98 | 1,073,900 |
| 2022-04-18 | $9.69 | $9.82 | $9.60 | $9.68 | $9.65 | 913,568 |
| 2022-04-14 | $9.69 | $9.92 | $9.69 | $9.75 | $9.72 | 1,088,755 |
| 2022-04-13 | $9.71 | $9.74 | $9.23 | $9.69 | $9.66 | 1,814,949 |
| 2022-04-12 | $9.67 | $9.94 | $9.66 | $9.80 | $9.77 | 2,275,790 |
| 2022-04-11 | $9.28 | $9.61 | $9.28 | $9.59 | $9.56 | 1,782,938 |
| 2022-04-08 | $9.37 | $9.71 | $9.28 | $9.40 | $9.37 | 1,248,144 |
| 2022-04-07 | $9.30 | $9.48 | $9.11 | $9.39 | $9.36 | 1,164,649 |
| 2022-04-06 | $9.40 | $9.48 | $9.22 | $9.34 | $9.31 | 1,208,412 |
| 2022-04-05 | $9.90 | $10.01 | $9.51 | $9.53 | $9.50 | 2,339,050 |
| 2022-04-04 | $9.76 | $9.91 | $9.64 | $9.90 | $9.87 | 1,099,113 |
| 2022-04-01 | $9.73 | $9.81 | $9.43 | $9.73 | $9.70 | 1,880,374 |
| 2022-03-31 | $9.89 | $9.95 | $9.58 | $9.62 | $9.59 | 1,902,585 |
| 2022-03-30 | $10.61 | $10.63 | $9.86 | $9.89 | $9.86 | 1,673,406 |
| 2022-03-29 | $10.37 | $10.60 | $10.35 | $10.59 | $10.56 | 1,685,449 |
| 2022-03-28 | $10.11 | $10.32 | $10.09 | $10.29 | $10.26 | 2,256,175 |
| 2022-03-25 | $10.30 | $10.33 | $10.10 | $10.14 | $10.11 | 1,357,551 |
| 2022-03-24 | $10.14 | $10.39 | $10.08 | $10.30 | $10.27 | 935,737 |
| 2022-03-23 | $10.25 | $10.39 | $10.02 | $10.10 | $10.07 | 1,552,702 |
| 2022-03-22 | $10.32 | $10.56 | $10.27 | $10.37 | $10.34 | 2,147,496 |
| 2022-03-21 | $10.11 | $10.35 | $10.08 | $10.28 | $10.25 | 2,397,349 |
| 2022-03-18 | $10.13 | $10.16 | $9.82 | $10.13 | $10.10 | 3,182,160 |
| 2022-03-17 | $10.05 | $10.20 | $9.89 | $10.09 | $10.06 | 3,065,940 |
| 2022-03-16 | $9.87 | $10.12 | $9.77 | $10.10 | $10.07 | 2,021,258 |
| 2022-03-15 | $9.63 | $9.81 | $9.52 | $9.72 | $9.69 | 1,107,985 |
| 2022-03-14 | $9.77 | $9.79 | $9.49 | $9.56 | $9.53 | 1,222,969 |
| 2022-03-11 | $9.94 | $9.98 | $9.65 | $9.66 | $9.63 | 1,306,355 |
| 2022-03-10 | $9.65 | $10.02 | $9.64 | $9.86 | $9.83 | 1,821,738 |
| 2022-03-09 | $9.40 | $9.93 | $9.33 | $9.83 | $9.80 | 3,223,910 |
| 2022-03-08 | $9.40 | $9.68 | $9.14 | $9.20 | $9.17 | 3,570,630 |
| 2022-03-07 | $9.84 | $10.07 | $9.28 | $9.33 | $9.30 | 2,119,022 |
| 2022-03-04 | $9.77 | $10.00 | $9.66 | $9.77 | $9.74 | 1,618,587 |
| 2022-03-03 | $10.19 | $10.28 | $9.87 | $9.95 | $9.92 | 1,923,287 |
| 2022-03-02 | $9.96 | $10.16 | $9.82 | $10.13 | $10.10 | 2,010,717 |
| 2022-03-01 | $9.88 | $10.06 | $9.64 | $9.81 | $9.78 | 2,194,827 |
| 2022-02-28 | $9.98 | $10.26 | $9.96 | $10.08 | $10.05 | 1,911,653 |
| 2022-02-25 | $9.62 | $10.23 | $9.52 | $10.08 | $10.05 | 3,232,051 |
| 2022-02-24 | $9.25 | $9.65 | $9.20 | $9.61 | $9.57 | 3,607,484 |
| 2022-02-23 | $9.76 | $9.81 | $9.53 | $9.57 | $9.53 | 1,678,534 |
| 2022-02-22 | $9.40 | $9.88 | $9.35 | $9.66 | $9.62 | 2,431,598 |
| 2022-02-18 | $9.63 | $9.75 | $9.50 | $9.51 | $9.47 | 1,988,475 |
| 2022-02-17 | $9.79 | $9.92 | $9.68 | $9.72 | $9.68 | 1,549,222 |
| 2022-02-16 | $9.92 | $10.12 | $9.77 | $9.93 | $9.89 | 2,104,741 |
| 2022-02-15 | $9.72 | $10.06 | $9.71 | $9.93 | $9.89 | 2,130,462 |
| 2022-02-14 | $9.61 | $9.83 | $9.53 | $9.62 | $9.58 | 3,916,377 |
| 2022-02-11 | $10.12 | $10.24 | $9.57 | $9.65 | $9.61 | 3,101,749 |
| 2022-02-10 | $10.13 | $10.54 | $10.03 | $10.23 | $10.19 | 4,433,805 |
| 2022-02-09 | $9.92 | $10.37 | $9.85 | $10.36 | $10.32 | 4,583,971 |
| 2022-02-08 | $9.81 | $9.84 | $9.53 | $9.76 | $9.72 | 5,147,267 |
| 2022-02-07 | $9.96 | $10.28 | $9.73 | $9.84 | $9.80 | 7,687,435 |
| 2022-02-04 | $11.90 | $12.03 | $9.82 | $9.92 | $9.88 | 6,143,202 |
| 2022-02-03 | $11.18 | $11.59 | $11.10 | $11.26 | $11.22 | 2,442,310 |
| 2022-02-02 | $10.99 | $11.46 | $10.95 | $11.30 | $11.26 | 2,847,703 |
| 2022-02-01 | $10.51 | $10.98 | $10.48 | $10.94 | $10.90 | 2,205,383 |
| 2022-01-31 | $9.79 | $10.49 | $9.79 | $10.48 | $10.44 | 4,659,503 |
| 2022-01-28 | $9.79 | $9.92 | $9.58 | $9.88 | $9.84 | 2,016,938 |
| 2022-01-27 | $10.08 | $10.31 | $9.82 | $9.86 | $9.82 | 2,598,131 |
| 2022-01-26 | $10.44 | $10.46 | $9.81 | $9.99 | $9.95 | 2,723,676 |
| 2022-01-25 | $10.47 | $10.57 | $10.19 | $10.41 | $10.37 | 3,640,590 |
| 2022-01-24 | $10.14 | $10.77 | $9.94 | $10.71 | $10.67 | 2,930,100 |
| 2022-01-21 | $10.89 | $10.89 | $10.34 | $10.39 | $10.35 | 2,218,236 |
| 2022-01-20 | $11.36 | $11.63 | $10.94 | $10.95 | $10.91 | 1,900,144 |
| 2022-01-19 | $11.49 | $11.66 | $11.20 | $11.41 | $11.37 | 2,033,301 |
| 2022-01-18 | $11.53 | $11.67 | $11.37 | $11.47 | $11.43 | 1,515,850 |
| 2022-01-14 | $11.58 | $11.68 | $11.35 | $11.67 | $11.63 | 1,435,799 |
| 2022-01-13 | $12.00 | $12.06 | $11.71 | $11.74 | $11.70 | 1,291,649 |
| 2022-01-12 | $11.97 | $12.05 | $11.67 | $11.85 | $11.81 | 905,433 |
| 2022-01-11 | $11.85 | $11.89 | $11.50 | $11.83 | $11.79 | 867,878 |
| 2022-01-10 | $11.70 | $11.83 | $11.62 | $11.82 | $11.78 | 824,220 |
| 2022-01-07 | $11.98 | $12.19 | $11.80 | $11.81 | $11.77 | 808,897 |
| 2022-01-06 | $12.04 | $12.10 | $11.89 | $12.02 | $11.98 | 1,092,527 |
| 2022-01-05 | $12.21 | $12.52 | $11.91 | $11.97 | $11.93 | 1,687,790 |
| 2022-01-04 | $11.94 | $12.23 | $11.84 | $12.14 | $12.09 | 1,582,120 |
| 2022-01-03 | $11.96 | $12.14 | $11.78 | $11.86 | $11.82 | 1,106,880 |
| 2021-12-31 | $11.72 | $11.87 | $11.66 | $11.83 | $11.79 | 1,123,686 |
| 2021-12-30 | $12.00 | $12.12 | $11.74 | $11.74 | $11.70 | 1,039,004 |
| 2021-12-29 | $11.83 | $12.04 | $11.77 | $11.98 | $11.94 | 680,916 |
| 2021-12-28 | $11.80 | $11.98 | $11.76 | $11.84 | $11.80 | 1,042,174 |
| 2021-12-27 | $11.61 | $11.87 | $11.49 | $11.85 | $11.81 | 1,170,458 |
| 2021-12-23 | $11.63 | $11.80 | $11.58 | $11.65 | $11.61 | 987,097 |
| 2021-12-22 | $11.52 | $11.65 | $11.38 | $11.58 | $11.54 | 921,514 |
| 2021-12-21 | $11.22 | $11.63 | $11.12 | $11.61 | $11.57 | 1,586,313 |
| 2021-12-20 | $11.43 | $11.43 | $10.81 | $11.04 | $11.00 | 2,460,617 |
| 2021-12-17 | $11.67 | $11.79 | $11.28 | $11.73 | $11.69 | 3,077,565 |
| 2021-12-16 | $12.00 | $12.19 | $11.77 | $11.84 | $11.80 | 1,619,610 |
| 2021-12-15 | $11.83 | $11.83 | $11.45 | $11.76 | $11.72 | 1,941,216 |
| 2021-12-14 | $11.79 | $11.94 | $11.64 | $11.69 | $11.65 | 1,612,509 |
| 2021-12-13 | $11.89 | $12.08 | $11.76 | $11.86 | $11.82 | 1,527,472 |
| 2021-12-10 | $12.15 | $12.15 | $11.78 | $11.94 | $11.90 | 733,463 |
| 2021-12-09 | $11.87 | $12.18 | $11.83 | $12.11 | $12.06 | 1,033,336 |
| 2021-12-08 | $12.06 | $12.07 | $11.86 | $12.00 | $11.96 | 880,398 |
| 2021-12-07 | $12.06 | $12.33 | $11.92 | $11.93 | $11.89 | 1,946,716 |
| 2021-12-06 | $12.00 | $12.19 | $11.78 | $11.90 | $11.86 | 1,617,527 |
| 2021-12-03 | $11.79 | $11.89 | $11.44 | $11.81 | $11.77 | 1,608,435 |
| 2021-12-02 | $11.46 | $11.87 | $11.41 | $11.74 | $11.70 | 1,373,278 |
| 2021-12-01 | $11.96 | $12.04 | $11.36 | $11.38 | $11.34 | 1,480,771 |
| 2021-11-30 | $11.99 | $12.07 | $11.47 | $11.65 | $11.61 | 1,768,393 |
| 2021-11-29 | $12.48 | $12.48 | $11.96 | $12.13 | $12.08 | 1,614,714 |
| 2021-11-26 | $12.10 | $12.27 | $11.79 | $12.16 | $12.10 | 1,140,399 |
| 2021-11-24 | $12.65 | $12.91 | $12.61 | $12.81 | $12.75 | 855,209 |
| 2021-11-23 | $12.57 | $12.87 | $12.47 | $12.82 | $12.76 | 880,714 |
| 2021-11-22 | $12.63 | $12.80 | $12.50 | $12.50 | $12.44 | 885,696 |
| 2021-11-19 | $12.29 | $12.58 | $12.21 | $12.48 | $12.42 | 1,266,532 |
| 2021-11-18 | $12.76 | $12.89 | $12.28 | $12.46 | $12.40 | 1,495,414 |
| 2021-11-17 | $13.07 | $13.08 | $12.61 | $12.77 | $12.71 | 1,421,779 |
| 2021-11-16 | $12.64 | $13.22 | $12.56 | $13.19 | $13.13 | 1,830,696 |
| 2021-11-15 | $12.76 | $12.83 | $12.40 | $12.59 | $12.53 | 1,653,724 |
| 2021-11-12 | $12.97 | $13.19 | $12.67 | $12.74 | $12.68 | 1,590,153 |
| 2021-11-11 | $12.68 | $13.04 | $12.46 | $12.99 | $12.93 | 1,496,863 |
| 2021-11-10 | $12.41 | $12.76 | $12.36 | $12.45 | $12.39 | 1,377,127 |
| 2021-11-09 | $12.64 | $13.05 | $12.27 | $12.50 | $12.44 | 1,940,410 |
| 2021-11-08 | $13.31 | $13.31 | $12.59 | $12.60 | $12.54 | 4,159,624 |
| 2021-11-05 | $11.59 | $13.38 | $11.45 | $13.31 | $13.25 | 6,321,845 |
| 2021-11-04 | $11.35 | $11.44 | $11.00 | $11.18 | $11.13 | 1,940,538 |
| 2021-11-03 | $10.53 | $11.24 | $10.53 | $11.17 | $11.12 | 1,920,041 |
| 2021-11-02 | $10.95 | $10.95 | $10.53 | $10.61 | $10.56 | 1,589,050 |
| 2021-11-01 | $10.80 | $11.04 | $10.71 | $11.03 | $10.98 | 1,253,298 |
| 2021-10-29 | $10.82 | $10.85 | $10.61 | $10.70 | $10.65 | 1,143,643 |
| 2021-10-28 | $10.74 | $10.90 | $10.69 | $10.85 | $10.80 | 1,267,942 |
| 2021-10-27 | $11.05 | $11.20 | $10.69 | $10.70 | $10.65 | 1,323,199 |
| 2021-10-26 | $11.23 | $11.31 | $11.10 | $11.14 | $11.09 | 905,292 |
| 2021-10-25 | $11.14 | $11.26 | $11.12 | $11.18 | $11.13 | 1,142,887 |
| 2021-10-22 | $11.07 | $11.32 | $11.05 | $11.16 | $11.11 | 831,763 |
| 2021-10-21 | $11.04 | $11.21 | $10.97 | $11.09 | $11.04 | 828,598 |
| 2021-10-20 | $10.87 | $11.33 | $10.78 | $11.14 | $11.09 | 1,679,629 |
| 2021-10-19 | $11.02 | $11.02 | $10.80 | $10.85 | $10.80 | 768,102 |
| 2021-10-18 | $10.87 | $11.03 | $10.82 | $10.97 | $10.92 | 1,956,007 |
| 2021-10-15 | $11.06 | $11.07 | $10.86 | $10.93 | $10.88 | 1,552,440 |
| 2021-10-14 | $10.67 | $10.87 | $10.60 | $10.84 | $10.79 | 1,341,387 |
| 2021-10-13 | $10.59 | $10.69 | $10.36 | $10.52 | $10.47 | 1,258,057 |
| 2021-10-12 | $10.44 | $10.59 | $10.37 | $10.52 | $10.47 | 1,300,515 |
| 2021-10-11 | $10.53 | $10.85 | $10.35 | $10.39 | $10.34 | 1,762,729 |
| 2021-10-08 | $10.34 | $10.51 | $10.29 | $10.50 | $10.45 | 1,673,654 |
| 2021-10-07 | $10.19 | $10.52 | $10.19 | $10.33 | $10.28 | 1,327,453 |
| 2021-10-06 | $10.33 | $10.55 | $10.10 | $10.12 | $10.07 | 2,041,072 |
| 2021-10-05 | $10.29 | $10.58 | $10.14 | $10.55 | $10.50 | 1,671,133 |
| 2021-10-04 | $10.41 | $10.55 | $10.12 | $10.22 | $10.17 | 2,611,402 |
| 2021-10-01 | $10.35 | $10.52 | $10.11 | $10.41 | $10.36 | 3,113,169 |
| 2021-09-30 | $10.85 | $10.85 | $10.19 | $10.32 | $10.27 | 3,703,876 |
| 2021-09-29 | $10.83 | $10.90 | $10.64 | $10.86 | $10.81 | 1,476,175 |
| 2021-09-28 | $10.97 | $11.18 | $10.74 | $10.78 | $10.73 | 2,084,115 |
| 2021-09-27 | $10.40 | $11.02 | $10.38 | $10.98 | $10.93 | 2,651,745 |
| 2021-09-24 | $10.52 | $10.77 | $10.42 | $10.43 | $10.38 | 2,226,689 |
| 2021-09-23 | $10.39 | $10.77 | $10.39 | $10.65 | $10.60 | 1,790,319 |
| 2021-09-22 | $10.26 | $10.47 | $10.24 | $10.34 | $10.29 | 1,811,646 |
| 2021-09-21 | $10.31 | $10.40 | $9.99 | $10.07 | $10.02 | 2,073,924 |
| 2021-09-20 | $10.09 | $10.31 | $9.81 | $10.21 | $10.16 | 3,079,615 |
| 2021-09-17 | $10.85 | $10.94 | $10.45 | $10.48 | $10.43 | 8,084,965 |
| 2021-09-16 | $11.21 | $11.22 | $10.82 | $10.82 | $10.77 | 1,523,608 |
| 2021-09-15 | $10.75 | $11.30 | $10.74 | $11.22 | $11.17 | 1,774,016 |
| 2021-09-14 | $11.11 | $11.17 | $10.60 | $10.72 | $10.67 | 2,381,144 |
| 2021-09-13 | $10.92 | $11.12 | $10.83 | $11.06 | $11.01 | 2,541,893 |
| 2021-09-10 | $10.85 | $11.02 | $10.76 | $10.83 | $10.78 | 1,779,220 |
| 2021-09-09 | $10.55 | $10.92 | $10.55 | $10.70 | $10.65 | 1,641,991 |
| 2021-09-08 | $11.19 | $11.19 | $10.48 | $10.51 | $10.46 | 3,146,357 |
| 2021-09-07 | $10.99 | $11.34 | $10.98 | $11.24 | $11.19 | 1,770,521 |
| 2021-09-03 | $10.97 | $11.13 | $10.91 | $10.96 | $10.91 | 1,301,652 |
| 2021-09-02 | $11.07 | $11.27 | $11.00 | $11.04 | $10.99 | 1,168,594 |
| 2021-09-01 | $11.07 | $11.22 | $10.90 | $11.01 | $10.96 | 1,334,500 |
| 2021-08-31 | $11.22 | $11.26 | $11.02 | $11.07 | $11.02 | 2,264,947 |
| 2021-08-30 | $11.24 | $11.35 | $11.16 | $11.21 | $11.16 | 1,563,933 |
| 2021-08-27 | $10.77 | $11.30 | $10.74 | $11.26 | $11.20 | 1,803,170 |
| 2021-08-26 | $10.87 | $10.99 | $10.72 | $10.72 | $10.66 | 1,326,639 |
| 2021-08-25 | $10.82 | $10.98 | $10.73 | $10.85 | $10.79 | 1,449,201 |
| 2021-08-24 | $10.68 | $10.91 | $10.68 | $10.81 | $10.75 | 1,182,277 |
| 2021-08-23 | $10.63 | $10.76 | $10.53 | $10.63 | $10.57 | 1,761,881 |
| 2021-08-20 | $10.36 | $10.63 | $10.33 | $10.45 | $10.39 | 1,565,331 |
| 2021-08-19 | $10.58 | $10.61 | $10.29 | $10.42 | $10.36 | 3,009,913 |
| 2021-08-18 | $10.72 | $10.90 | $10.59 | $10.70 | $10.64 | 1,533,999 |
| 2021-08-17 | $10.53 | $10.75 | $10.48 | $10.73 | $10.67 | 1,471,295 |
| 2021-08-16 | $10.88 | $10.92 | $10.63 | $10.67 | $10.61 | 1,695,531 |
| 2021-08-13 | $11.05 | $11.21 | $10.95 | $11.02 | $10.96 | 956,062 |
| 2021-08-12 | $11.42 | $11.53 | $11.03 | $11.11 | $11.05 | 1,439,367 |
| 2021-08-11 | $11.00 | $11.45 | $10.89 | $11.40 | $11.34 | 1,957,649 |
| 2021-08-10 | $10.57 | $11.07 | $10.51 | $10.99 | $10.93 | 2,489,099 |
| 2021-08-09 | $11.09 | $11.14 | $10.61 | $10.68 | $10.62 | 3,169,493 |
| 2021-08-06 | $11.02 | $11.34 | $10.35 | $11.22 | $11.16 | 5,625,331 |
| 2021-08-05 | $11.42 | $11.52 | $11.23 | $11.43 | $11.37 | 2,140,349 |
| 2021-08-04 | $11.40 | $11.48 | $11.17 | $11.31 | $11.25 | 1,783,257 |
| 2021-08-03 | $11.35 | $11.62 | $11.21 | $11.56 | $11.50 | 1,834,425 |
| 2021-08-02 | $11.50 | $11.74 | $11.23 | $11.23 | $11.17 | 1,462,070 |
| 2021-07-30 | $11.40 | $11.65 | $11.27 | $11.37 | $11.31 | 1,953,386 |
| 2021-07-29 | $11.38 | $11.58 | $11.31 | $11.50 | $11.44 | 1,291,277 |
| 2021-07-28 | $11.36 | $11.38 | $10.98 | $11.18 | $11.12 | 1,366,954 |
| 2021-07-27 | $10.86 | $11.28 | $10.71 | $11.26 | $11.20 | 2,366,545 |
| 2021-07-26 | $10.79 | $11.12 | $10.74 | $10.98 | $10.92 | 1,705,620 |
| 2021-07-23 | $10.65 | $10.72 | $10.42 | $10.64 | $10.58 | 1,274,491 |
| 2021-07-22 | $10.67 | $10.74 | $10.36 | $10.64 | $10.58 | 1,961,628 |
| 2021-07-21 | $10.68 | $10.91 | $10.60 | $10.71 | $10.65 | 2,738,673 |
| 2021-07-20 | $10.34 | $10.62 | $10.20 | $10.52 | $10.46 | 3,451,887 |
| 2021-07-19 | $10.56 | $10.58 | $10.17 | $10.30 | $10.24 | 4,114,058 |
| 2021-07-16 | $11.35 | $11.37 | $10.77 | $10.80 | $10.74 | 2,555,195 |
| 2021-07-15 | $11.20 | $11.51 | $11.14 | $11.25 | $11.19 | 2,300,455 |
| 2021-07-14 | $11.42 | $11.64 | $11.21 | $11.23 | $11.17 | 1,962,408 |
| 2021-07-13 | $11.56 | $11.63 | $11.25 | $11.32 | $11.26 | 1,967,943 |
| 2021-07-12 | $11.38 | $11.54 | $11.23 | $11.49 | $11.43 | 3,007,270 |
| 2021-07-09 | $11.32 | $11.62 | $11.26 | $11.50 | $11.44 | 2,538,068 |
| 2021-07-08 | $11.05 | $11.34 | $10.82 | $11.07 | $11.01 | 3,654,345 |
| 2021-07-07 | $11.10 | $11.47 | $11.05 | $11.35 | $11.29 | 3,945,601 |
| 2021-07-06 | $11.52 | $11.56 | $11.05 | $11.17 | $11.11 | 5,405,552 |
| 2021-07-02 | $11.57 | $11.67 | $11.48 | $11.52 | $11.46 | 2,530,690 |
| 2021-07-01 | $11.76 | $11.79 | $11.52 | $11.57 | $11.51 | 2,257,648 |
| 2021-06-30 | $11.37 | $11.62 | $11.28 | $11.62 | $11.56 | 2,814,368 |
| 2021-06-29 | $11.47 | $11.62 | $11.35 | $11.50 | $11.44 | 2,697,546 |
| 2021-06-28 | $11.97 | $12.04 | $11.32 | $11.34 | $11.28 | 3,697,663 |
| 2021-06-25 | $12.27 | $12.32 | $11.95 | $12.02 | $11.95 | 22,272,506 |
| 2021-06-24 | $11.93 | $12.21 | $11.83 | $12.15 | $12.08 | 2,479,348 |
| 2021-06-23 | $11.81 | $12.08 | $11.74 | $11.80 | $11.74 | 2,426,046 |
| 2021-06-22 | $11.92 | $11.92 | $11.72 | $11.77 | $11.71 | 3,119,421 |
| 2021-06-21 | $11.75 | $12.02 | $11.75 | $11.96 | $11.89 | 2,105,141 |
| 2021-06-18 | $11.64 | $11.86 | $11.57 | $11.71 | $11.65 | 2,479,646 |
| 2021-06-17 | $12.27 | $12.27 | $11.54 | $11.79 | $11.73 | 2,759,227 |
| 2021-06-16 | $12.22 | $12.37 | $12.03 | $12.26 | $12.19 | 3,429,412 |
| 2021-06-15 | $12.24 | $12.36 | $12.03 | $12.11 | $12.04 | 2,677,090 |
| 2021-06-14 | $12.47 | $12.56 | $12.25 | $12.32 | $12.25 | 2,379,249 |
| 2021-06-11 | $12.21 | $12.49 | $12.21 | $12.41 | $12.34 | 3,333,846 |
| 2021-06-10 | $12.79 | $12.87 | $12.11 | $12.19 | $12.12 | 2,574,123 |
| 2021-06-09 | $12.61 | $12.85 | $12.60 | $12.74 | $12.67 | 3,130,607 |
| 2021-06-08 | $12.56 | $12.66 | $12.21 | $12.55 | $12.48 | 5,605,218 |
| 2021-06-07 | $13.02 | $13.22 | $12.57 | $12.58 | $12.51 | 2,782,322 |
| 2021-06-04 | $13.00 | $13.09 | $12.77 | $13.05 | $12.98 | 2,707,882 |
| 2021-06-03 | $13.13 | $13.14 | $12.81 | $12.99 | $12.92 | 1,450,407 |
| 2021-06-02 | $13.50 | $13.51 | $13.12 | $13.24 | $13.17 | 2,384,341 |
| 2021-06-01 | $13.30 | $13.54 | $13.25 | $13.40 | $13.33 | 2,327,442 |
| 2021-05-28 | $13.29 | $13.37 | $13.12 | $13.28 | $13.21 | 2,982,254 |
| 2021-05-27 | $13.32 | $13.46 | $13.16 | $13.16 | $13.09 | 2,851,921 |
| 2021-05-26 | $13.23 | $13.37 | $13.16 | $13.26 | $13.18 | 2,698,651 |
| 2021-05-25 | $13.38 | $13.44 | $13.00 | $13.15 | $13.07 | 11,158,771 |
| 2021-05-24 | $13.76 | $14.00 | $13.69 | $13.79 | $13.70 | 1,668,635 |
| 2021-05-21 | $13.61 | $13.86 | $13.61 | $13.74 | $13.65 | 1,560,507 |
| 2021-05-20 | $13.67 | $13.78 | $13.54 | $13.58 | $13.50 | 1,474,275 |
| 2021-05-19 | $13.38 | $13.69 | $13.14 | $13.68 | $13.60 | 2,005,125 |
| 2021-05-18 | $13.89 | $13.95 | $13.61 | $13.63 | $13.55 | 1,564,828 |
| 2021-05-17 | $13.59 | $14.17 | $13.39 | $13.87 | $13.78 | 4,126,858 |
| 2021-05-14 | $13.21 | $13.79 | $12.96 | $13.72 | $13.63 | 4,262,007 |
| 2021-05-13 | $13.15 | $13.50 | $12.79 | $13.02 | $12.94 | 7,144,342 |
| 2021-05-12 | $12.73 | $13.01 | $12.56 | $12.63 | $12.55 | 3,236,782 |
| 2021-05-11 | $12.31 | $12.88 | $12.25 | $12.78 | $12.70 | 3,690,368 |
| 2021-05-10 | $13.39 | $13.89 | $12.36 | $12.49 | $12.41 | 6,691,863 |
| 2021-05-07 | $13.10 | $13.35 | $12.94 | $13.29 | $13.21 | 2,582,814 |
| 2021-05-06 | $12.29 | $13.08 | $12.12 | $13.05 | $12.97 | 4,630,476 |
| 2021-05-05 | $13.00 | $13.08 | $11.90 | $12.18 | $12.10 | 6,586,100 |
| 2021-05-04 | $13.31 | $13.43 | $12.90 | $13.32 | $13.24 | 4,101,751 |
| 2021-05-03 | $13.05 | $13.50 | $12.87 | $13.33 | $13.25 | 4,376,661 |
| 2021-04-30 | $12.77 | $13.04 | $12.72 | $12.72 | $12.64 | 3,606,415 |
| 2021-04-29 | $12.97 | $13.09 | $12.81 | $12.99 | $12.91 | 1,769,122 |
| 2021-04-28 | $12.53 | $12.88 | $12.53 | $12.83 | $12.75 | 1,591,927 |
| 2021-04-27 | $12.43 | $12.69 | $12.33 | $12.56 | $12.48 | 1,757,889 |
| 2021-04-26 | $12.23 | $12.67 | $12.23 | $12.42 | $12.34 | 1,343,933 |
| 2021-04-23 | $11.92 | $12.29 | $11.79 | $12.22 | $12.14 | 1,762,751 |
| 2021-04-22 | $12.24 | $12.26 | $11.81 | $11.82 | $11.75 | 1,123,633 |
| 2021-04-21 | $11.46 | $12.13 | $11.37 | $12.08 | $12.01 | 1,979,051 |
| 2021-04-20 | $11.93 | $11.95 | $11.40 | $11.52 | $11.45 | 2,074,033 |
| 2021-04-19 | $12.06 | $12.42 | $11.83 | $12.08 | $12.01 | 1,916,820 |
| 2021-04-16 | $12.02 | $12.11 | $11.80 | $12.05 | $11.98 | 2,221,276 |
| 2021-04-15 | $11.97 | $12.01 | $11.71 | $11.94 | $11.87 | 1,895,253 |
| 2021-04-14 | $11.71 | $12.09 | $11.71 | $11.95 | $11.88 | 1,898,701 |
| 2021-04-13 | $11.50 | $11.68 | $11.44 | $11.59 | $11.52 | 1,938,249 |
| 2021-04-12 | $11.61 | $11.69 | $11.38 | $11.53 | $11.46 | 2,094,898 |
| 2021-04-09 | $12.00 | $12.04 | $11.50 | $11.66 | $11.59 | 3,097,850 |
| 2021-04-08 | $12.55 | $12.61 | $11.83 | $11.97 | $11.90 | 2,205,825 |
| 2021-04-07 | $12.63 | $12.73 | $12.44 | $12.55 | $12.47 | 2,037,971 |
| 2021-04-06 | $12.36 | $12.68 | $12.31 | $12.66 | $12.58 | 3,310,115 |
| 2021-04-05 | $12.70 | $12.80 | $12.37 | $12.43 | $12.35 | 2,661,385 |
| 2021-04-01 | $12.34 | $12.53 | $12.26 | $12.51 | $12.43 | 2,024,181 |
| 2021-03-31 | $12.10 | $12.38 | $12.00 | $12.23 | $12.15 | 2,655,866 |
| 2021-03-30 | $11.55 | $11.96 | $11.49 | $11.91 | $11.84 | 1,804,863 |
| 2021-03-29 | $11.54 | $11.79 | $11.44 | $11.53 | $11.46 | 1,664,208 |
| 2021-03-26 | $11.64 | $11.79 | $11.45 | $11.68 | $11.61 | 1,651,854 |
| 2021-03-25 | $11.05 | $11.59 | $10.89 | $11.53 | $11.46 | 2,327,800 |
| 2021-03-24 | $11.46 | $11.72 | $11.22 | $11.22 | $11.15 | 1,832,866 |
| 2021-03-23 | $11.44 | $11.53 | $11.17 | $11.26 | $11.19 | 2,955,242 |
| 2021-03-22 | $11.83 | $11.89 | $11.54 | $11.55 | $11.48 | 1,536,530 |
| 2021-03-19 | $11.99 | $12.08 | $11.75 | $11.83 | $11.76 | 5,811,403 |
| 2021-03-18 | $12.24 | $12.55 | $11.90 | $12.00 | $11.93 | 2,945,905 |
| 2021-03-17 | $11.86 | $12.41 | $11.73 | $12.32 | $12.24 | 2,996,438 |
| 2021-03-16 | $12.34 | $12.35 | $11.79 | $11.90 | $11.83 | 3,424,447 |
| 2021-03-15 | $12.89 | $13.10 | $12.22 | $12.31 | $12.23 | 3,444,084 |
| 2021-03-12 | $12.97 | $13.10 | $12.89 | $12.92 | $12.84 | 2,029,908 |
| 2021-03-11 | $12.46 | $13.01 | $12.46 | $12.99 | $12.91 | 3,418,312 |
| 2021-03-10 | $12.08 | $12.41 | $12.01 | $12.32 | $12.24 | 3,596,323 |
| 2021-03-09 | $12.03 | $12.43 | $11.80 | $11.98 | $11.91 | 3,566,176 |
| 2021-03-08 | $11.52 | $11.96 | $11.43 | $11.83 | $11.76 | 6,799,840 |
| 2021-03-05 | $11.75 | $11.84 | $10.94 | $11.49 | $11.42 | 7,451,265 |
| 2021-03-04 | $11.86 | $11.91 | $11.15 | $11.48 | $11.41 | 9,234,679 |
| 2021-03-03 | $11.69 | $11.99 | $11.51 | $11.52 | $11.45 | 6,139,438 |
| 2021-03-02 | $11.66 | $11.88 | $11.24 | $11.57 | $11.50 | 14,449,518 |
| 2021-03-01 | $12.30 | $12.55 | $12.29 | $12.44 | $12.36 | 2,137,286 |
| 2021-02-26 | $12.09 | $12.27 | $11.74 | $11.83 | $11.76 | 3,822,325 |
| 2021-02-25 | $12.77 | $13.04 | $12.01 | $12.09 | $12.02 | 4,175,030 |
| 2021-02-24 | $12.46 | $12.91 | $12.24 | $12.75 | $12.66 | 2,521,347 |
| 2021-02-23 | $12.51 | $12.81 | $12.17 | $12.57 | $12.48 | 2,559,069 |
| 2021-02-22 | $12.42 | $12.84 | $12.30 | $12.63 | $12.54 | 1,814,499 |
| 2021-02-19 | $12.16 | $12.60 | $12.14 | $12.46 | $12.37 | 1,259,991 |
| 2021-02-18 | $12.29 | $12.48 | $11.97 | $12.07 | $11.99 | 1,625,742 |
| 2021-02-17 | $12.64 | $12.75 | $11.98 | $12.31 | $12.22 | 1,680,748 |
| 2021-02-16 | $12.25 | $12.76 | $12.21 | $12.67 | $12.58 | 2,980,592 |
| 2021-02-12 | $12.23 | $12.43 | $11.97 | $12.01 | $11.93 | 1,788,856 |
| 2021-02-11 | $12.39 | $12.56 | $12.06 | $12.31 | $12.22 | 1,658,717 |
| 2021-02-10 | $12.60 | $12.79 | $12.21 | $12.38 | $12.29 | 2,618,967 |
| 2021-02-09 | $11.92 | $12.51 | $11.77 | $12.50 | $12.41 | 3,664,248 |
| 2021-02-08 | $11.08 | $11.75 | $11.05 | $11.75 | $11.67 | 3,837,898 |
| 2021-02-05 | $10.38 | $11.12 | $10.20 | $11.00 | $10.92 | 2,425,674 |
| 2021-02-04 | $10.37 | $10.46 | $10.12 | $10.28 | $10.21 | 3,122,366 |
| 2021-02-03 | $9.97 | $10.14 | $9.91 | $10.12 | $10.05 | 1,888,247 |
| 2021-02-02 | $9.70 | $9.87 | $9.53 | $9.78 | $9.71 | 3,148,155 |
| 2021-02-01 | $9.81 | $9.92 | $9.53 | $9.55 | $9.48 | 2,648,963 |
| 2021-01-29 | $10.36 | $10.47 | $9.66 | $9.70 | $9.63 | 2,101,620 |
| 2021-01-28 | $10.37 | $10.47 | $10.03 | $10.30 | $10.23 | 1,987,402 |
| 2021-01-27 | $10.39 | $10.76 | $10.19 | $10.28 | $10.21 | 2,209,410 |
| 2021-01-26 | $10.71 | $10.76 | $10.52 | $10.65 | $10.58 | 2,275,343 |
| 2021-01-25 | $10.54 | $10.90 | $10.47 | $10.57 | $10.50 | 2,940,301 |
| 2021-01-22 | $10.64 | $10.84 | $10.44 | $10.59 | $10.52 | 1,086,627 |
| 2021-01-21 | $10.83 | $10.91 | $10.48 | $10.85 | $10.77 | 2,480,963 |
| 2021-01-20 | $10.80 | $10.94 | $10.73 | $10.83 | $10.75 | 2,234,394 |
| 2021-01-19 | $10.70 | $10.80 | $10.52 | $10.71 | $10.63 | 3,062,218 |
| 2021-01-15 | $10.50 | $10.74 | $10.18 | $10.51 | $10.44 | 8,128,621 |
| 2021-01-14 | $11.64 | $11.75 | $11.51 | $11.61 | $11.53 | 2,506,964 |
| 2021-01-13 | $11.85 | $11.93 | $11.53 | $11.57 | $11.49 | 1,412,551 |
| 2021-01-12 | $11.80 | $12.00 | $11.57 | $11.86 | $11.78 | 1,150,290 |
| 2021-01-11 | $11.44 | $11.80 | $11.27 | $11.73 | $11.65 | 1,812,812 |
| 2021-01-08 | $11.70 | $11.78 | $11.42 | $11.66 | $11.58 | 2,005,120 |
| 2021-01-07 | $11.63 | $11.83 | $11.36 | $11.49 | $11.41 | 1,807,581 |
| 2021-01-06 | $11.00 | $11.65 | $11.00 | $11.43 | $11.35 | 2,423,097 |
| 2021-01-05 | $10.57 | $11.00 | $10.56 | $10.86 | $10.78 | 1,734,395 |
| 2021-01-04 | $10.77 | $10.98 | $10.05 | $10.51 | $10.44 | 1,796,127 |
| 2020-12-31 | $10.45 | $10.71 | $10.37 | $10.66 | $10.59 | 1,333,625 |
| 2020-12-30 | $9.64 | $10.48 | $9.62 | $10.39 | $10.32 | 2,082,862 |
| 2020-12-29 | $9.70 | $9.95 | $9.60 | $9.73 | $9.66 | 1,525,310 |
| 2020-12-28 | $9.24 | $9.77 | $9.23 | $9.68 | $9.61 | 2,440,297 |
| 2020-12-24 | $9.05 | $9.12 | $8.78 | $9.10 | $9.04 | 634,328 |
| 2020-12-23 | $8.67 | $9.00 | $8.67 | $8.94 | $8.88 | 1,575,210 |
| 2020-12-22 | $8.74 | $8.81 | $8.54 | $8.60 | $8.54 | 1,557,844 |
| 2020-12-21 | $8.50 | $8.72 | $8.37 | $8.66 | $8.60 | 1,739,317 |
| 2020-12-18 | $9.08 | $9.09 | $8.64 | $8.72 | $8.66 | 2,609,461 |
| 2020-12-17 | $9.19 | $9.41 | $9.04 | $9.07 | $9.01 | 1,625,286 |
| 2020-12-16 | $9.40 | $9.43 | $8.77 | $9.14 | $9.08 | 2,841,849 |
| 2020-12-15 | $9.17 | $9.38 | $8.88 | $9.30 | $9.23 | 5,434,671 |
| 2020-12-14 | $9.93 | $10.02 | $9.62 | $9.65 | $9.58 | 2,144,302 |
| 2020-12-11 | $9.80 | $9.93 | $9.64 | $9.78 | $9.71 | 1,416,881 |
| 2020-12-10 | $9.71 | $10.03 | $9.66 | $9.94 | $9.87 | 1,300,111 |
| 2020-12-09 | $10.34 | $10.37 | $9.63 | $9.80 | $9.73 | 3,160,212 |
| 2020-12-08 | $9.58 | $10.28 | $9.57 | $10.27 | $10.20 | 2,198,100 |
| 2020-12-07 | $9.86 | $10.05 | $9.59 | $9.67 | $9.60 | 2,611,356 |
| 2020-12-04 | $9.65 | $9.95 | $9.34 | $9.86 | $9.79 | 3,020,707 |
| 2020-12-03 | $8.64 | $9.60 | $8.52 | $9.55 | $9.48 | 6,785,202 |
| 2020-12-02 | $8.00 | $8.63 | $7.86 | $8.63 | $8.57 | 2,401,636 |
| 2020-12-01 | $8.10 | $8.36 | $7.98 | $8.06 | $8.00 | 1,745,293 |
| 2020-11-30 | $7.80 | $8.17 | $7.72 | $7.90 | $7.84 | 2,382,612 |
| 2020-11-27 | $8.13 | $8.13 | $7.83 | $7.87 | $7.81 | 754,469 |
| 2020-11-25 | $8.02 | $8.19 | $7.92 | $8.08 | $8.01 | 1,614,137 |
| 2020-11-24 | $7.87 | $8.24 | $7.78 | $8.11 | $8.04 | 1,701,858 |
| 2020-11-23 | $7.61 | $7.79 | $7.56 | $7.77 | $7.71 | 1,266,510 |
| 2020-11-20 | $7.48 | $7.54 | $7.31 | $7.49 | $7.43 | 1,150,172 |
| 2020-11-19 | $7.76 | $7.84 | $7.44 | $7.51 | $7.45 | 1,584,575 |
| 2020-11-18 | $8.30 | $8.38 | $7.75 | $7.76 | $7.70 | 1,430,421 |
| 2020-11-17 | $8.05 | $8.29 | $7.98 | $8.28 | $8.21 | 1,590,096 |
| 2020-11-16 | $8.02 | $8.22 | $8.00 | $8.19 | $8.12 | 1,055,066 |
| 2020-11-13 | $7.68 | $7.79 | $7.50 | $7.79 | $7.73 | 1,064,876 |
| 2020-11-12 | $8.12 | $8.17 | $7.48 | $7.61 | $7.55 | 1,662,367 |
| 2020-11-11 | $7.98 | $8.22 | $7.83 | $8.20 | $8.13 | 2,037,445 |
| 2020-11-10 | $7.35 | $7.99 | $7.35 | $7.96 | $7.89 | 1,253,793 |
| 2020-11-09 | $7.26 | $7.53 | $7.18 | $7.38 | $7.32 | 1,825,722 |
| 2020-11-06 | $6.61 | $6.98 | $6.61 | $6.88 | $6.82 | 1,156,999 |
| 2020-11-05 | $6.29 | $6.62 | $6.28 | $6.57 | $6.52 | 1,048,257 |
| 2020-11-04 | $6.32 | $6.38 | $5.87 | $6.22 | $6.17 | 2,177,323 |
| 2020-11-03 | $7.00 | $7.13 | $6.28 | $6.38 | $6.33 | 2,262,555 |
| 2020-11-02 | $6.90 | $7.02 | $6.78 | $6.86 | $6.80 | 883,131 |
| 2020-10-30 | $6.75 | $6.87 | $6.63 | $6.75 | $6.69 | 1,041,378 |
| 2020-10-29 | $6.52 | $6.78 | $6.48 | $6.77 | $6.71 | 815,398 |
| 2020-10-28 | $6.70 | $6.88 | $6.56 | $6.59 | $6.54 | 1,137,215 |
| 2020-10-27 | $7.15 | $7.19 | $6.89 | $6.89 | $6.83 | 994,383 |
| 2020-10-26 | $7.26 | $7.29 | $6.99 | $7.19 | $7.13 | 1,034,477 |
| 2020-10-23 | $7.12 | $7.41 | $7.06 | $7.40 | $7.34 | 1,029,474 |
| 2020-10-22 | $6.97 | $7.13 | $6.91 | $7.05 | $6.99 | 806,483 |
| 2020-10-21 | $6.94 | $7.12 | $6.91 | $6.94 | $6.88 | 574,074 |
| 2020-10-20 | $7.05 | $7.16 | $6.95 | $6.96 | $6.90 | 666,060 |
| 2020-10-19 | $7.14 | $7.17 | $6.93 | $6.95 | $6.89 | 1,308,588 |
| 2020-10-16 | $7.37 | $7.47 | $7.08 | $7.09 | $7.03 | 915,928 |
| 2020-10-15 | $7.24 | $7.42 | $6.97 | $7.39 | $7.33 | 1,273,196 |
| 2020-10-14 | $7.23 | $7.51 | $7.11 | $7.41 | $7.35 | 1,765,350 |
| 2020-10-13 | $7.33 | $7.45 | $7.17 | $7.21 | $7.15 | 856,629 |
| 2020-10-12 | $7.30 | $7.44 | $7.17 | $7.39 | $7.33 | 629,728 |
| 2020-10-09 | $7.49 | $7.57 | $7.28 | $7.30 | $7.24 | 759,472 |
| 2020-10-08 | $7.40 | $7.47 | $7.25 | $7.41 | $7.35 | 2,836,005 |
| 2020-10-07 | $7.31 | $7.56 | $7.29 | $7.39 | $7.33 | 1,495,971 |
| 2020-10-06 | $7.28 | $7.50 | $7.16 | $7.17 | $7.11 | 1,260,344 |
| 2020-10-05 | $7.11 | $7.34 | $7.10 | $7.20 | $7.14 | 2,144,245 |
| 2020-10-02 | $6.81 | $7.22 | $6.75 | $7.05 | $6.99 | 1,156,009 |
| 2020-10-01 | $6.89 | $7.03 | $6.86 | $6.95 | $6.89 | 970,525 |
| 2020-09-30 | $7.12 | $7.27 | $6.82 | $6.84 | $6.78 | 1,430,010 |
| 2020-09-29 | $7.38 | $7.42 | $7.11 | $7.14 | $7.08 | 870,176 |
| 2020-09-28 | $7.30 | $7.52 | $7.30 | $7.38 | $7.32 | 1,302,624 |
| 2020-09-25 | $7.08 | $7.23 | $7.04 | $7.17 | $7.11 | 952,321 |
| 2020-09-24 | $7.15 | $7.28 | $6.96 | $7.12 | $7.06 | 1,005,388 |
| 2020-09-23 | $7.30 | $7.48 | $7.10 | $7.14 | $7.08 | 1,281,526 |
| 2020-09-22 | $7.70 | $7.74 | $7.33 | $7.34 | $7.28 | 1,445,948 |
| 2020-09-21 | $8.00 | $8.10 | $7.59 | $7.68 | $7.62 | 2,623,160 |
| 2020-09-18 | $7.88 | $8.28 | $7.70 | $8.22 | $8.15 | 4,782,956 |
| 2020-09-17 | $7.34 | $8.04 | $7.27 | $7.89 | $7.82 | 3,692,587 |
| 2020-09-16 | $6.96 | $7.52 | $6.95 | $7.41 | $7.35 | 2,310,957 |
| 2020-09-15 | $6.97 | $7.20 | $6.91 | $6.96 | $6.90 | 2,965,284 |
| 2020-09-14 | $6.35 | $6.93 | $6.35 | $6.89 | $6.83 | 2,365,725 |
| 2020-09-11 | $6.18 | $6.40 | $6.12 | $6.29 | $6.24 | 1,013,944 |
| 2020-09-10 | $6.36 | $6.46 | $6.13 | $6.14 | $6.09 | 1,719,637 |
| 2020-09-09 | $6.45 | $6.52 | $6.17 | $6.35 | $6.30 | 2,474,290 |
| 2020-09-08 | $6.43 | $6.60 | $6.40 | $6.41 | $6.36 | 1,340,035 |
| 2020-09-04 | $6.66 | $6.87 | $6.56 | $6.60 | $6.55 | 800,717 |
| 2020-09-03 | $6.72 | $6.91 | $6.45 | $6.50 | $6.45 | 1,363,955 |
| 2020-09-02 | $6.61 | $6.76 | $6.51 | $6.72 | $6.66 | 1,140,275 |
| 2020-09-01 | $6.59 | $6.76 | $6.51 | $6.64 | $6.58 | 1,049,486 |
| 2020-08-31 | $6.93 | $6.93 | $6.61 | $6.66 | $6.60 | 1,390,346 |
| 2020-08-28 | $6.92 | $7.13 | $6.78 | $6.99 | $6.93 | 2,675,967 |
| 2020-08-27 | $6.81 | $6.88 | $6.67 | $6.85 | $6.78 | 1,419,567 |
| 2020-08-26 | $6.79 | $7.00 | $6.67 | $6.83 | $6.76 | 1,693,579 |
| 2020-08-25 | $6.76 | $7.17 | $6.72 | $6.82 | $6.75 | 2,121,906 |
| 2020-08-24 | $6.62 | $6.74 | $6.51 | $6.70 | $6.64 | 1,473,035 |
| 2020-08-21 | $6.70 | $6.78 | $6.50 | $6.59 | $6.53 | 1,365,091 |
| 2020-08-20 | $6.93 | $7.00 | $6.68 | $6.69 | $6.63 | 1,138,616 |
| 2020-08-19 | $7.19 | $7.34 | $7.03 | $7.05 | $6.98 | 1,106,535 |
| 2020-08-18 | $7.07 | $7.26 | $6.90 | $7.20 | $7.13 | 1,533,542 |
| 2020-08-17 | $7.32 | $7.41 | $7.06 | $7.09 | $7.02 | 2,025,624 |
| 2020-08-14 | $6.97 | $7.39 | $6.94 | $7.28 | $7.21 | 866,148 |
| 2020-08-13 | $6.98 | $7.12 | $6.86 | $7.07 | $7.00 | 2,245,756 |
| 2020-08-12 | $7.15 | $7.29 | $6.92 | $6.99 | $6.92 | 2,402,444 |
| 2020-08-11 | $7.39 | $7.41 | $7.06 | $7.08 | $7.01 | 2,223,906 |
| 2020-08-10 | $7.12 | $7.30 | $7.06 | $7.28 | $7.21 | 1,154,433 |
| 2020-08-07 | $6.84 | $7.17 | $6.84 | $7.08 | $7.01 | 2,001,059 |
| 2020-08-06 | $7.00 | $7.26 | $6.73 | $6.84 | $6.77 | 1,989,867 |
| 2020-08-05 | $6.35 | $6.60 | $6.22 | $6.48 | $6.42 | 1,756,539 |
| 2020-08-04 | $6.23 | $6.31 | $6.03 | $6.22 | $6.16 | 1,446,404 |
| 2020-08-03 | $6.10 | $6.43 | $6.09 | $6.32 | $6.26 | 1,313,501 |
| 2020-07-31 | $6.10 | $6.16 | $5.93 | $6.07 | $6.01 | 1,458,627 |
| 2020-07-30 | $6.02 | $6.10 | $5.95 | $6.09 | $6.03 | 1,422,056 |
| 2020-07-29 | $6.23 | $6.31 | $6.04 | $6.09 | $6.03 | 1,984,603 |
| 2020-07-28 | $6.48 | $6.59 | $6.23 | $6.25 | $6.19 | 1,670,421 |
| 2020-07-27 | $6.38 | $6.66 | $6.37 | $6.52 | $6.46 | 1,211,664 |
| 2020-07-24 | $6.31 | $6.54 | $6.31 | $6.42 | $6.36 | 2,408,642 |
| 2020-07-23 | $6.68 | $6.80 | $6.01 | $6.36 | $6.30 | 3,991,591 |
| 2020-07-22 | $7.02 | $7.20 | $6.69 | $6.80 | $6.73 | 4,397,052 |
| 2020-07-21 | $7.35 | $7.49 | $7.04 | $7.04 | $6.97 | 1,904,335 |
| 2020-07-20 | $7.50 | $7.67 | $7.16 | $7.19 | $7.12 | 1,738,634 |
| 2020-07-17 | $7.89 | $7.96 | $7.50 | $7.54 | $7.47 | 1,325,726 |
| 2020-07-16 | $7.22 | $8.06 | $7.22 | $7.83 | $7.75 | 6,911,145 |
| 2020-07-15 | $7.55 | $7.60 | $7.15 | $7.29 | $7.22 | 1,849,618 |
| 2020-07-14 | $7.39 | $7.43 | $7.28 | $7.35 | $7.28 | 1,434,466 |
| 2020-07-13 | $7.54 | $7.61 | $7.39 | $7.40 | $7.33 | 3,704,390 |
| 2020-07-10 | $7.30 | $7.42 | $7.26 | $7.39 | $7.32 | 1,476,127 |
| 2020-07-09 | $7.70 | $7.71 | $7.22 | $7.28 | $7.21 | 1,051,621 |
| 2020-07-08 | $7.52 | $7.66 | $7.47 | $7.59 | $7.52 | 699,321 |
| 2020-07-07 | $7.88 | $7.92 | $7.50 | $7.52 | $7.45 | 766,166 |
| 2020-07-06 | $8.05 | $8.17 | $7.81 | $8.00 | $7.92 | 745,997 |
| 2020-07-02 | $7.90 | $8.19 | $7.76 | $7.82 | $7.74 | 772,275 |
| 2020-07-01 | $8.08 | $8.18 | $7.64 | $7.70 | $7.63 | 779,997 |
| 2020-06-30 | $8.01 | $8.12 | $7.74 | $7.98 | $7.90 | 1,337,722 |
| 2020-06-29 | $7.61 | $8.13 | $7.57 | $8.03 | $7.95 | 1,325,466 |
| 2020-06-26 | $7.50 | $7.53 | $7.32 | $7.44 | $7.37 | 1,079,535 |
| 2020-06-25 | $7.35 | $7.60 | $7.26 | $7.58 | $7.51 | 991,974 |
| 2020-06-24 | $7.74 | $7.75 | $7.31 | $7.35 | $7.28 | 896,977 |
| 2020-06-23 | $7.84 | $7.94 | $7.64 | $7.86 | $7.78 | 974,290 |
| 2020-06-22 | $7.88 | $7.88 | $7.49 | $7.71 | $7.64 | 1,092,055 |
| 2020-06-19 | $8.12 | $8.15 | $7.71 | $7.86 | $7.78 | 1,064,072 |
| 2020-06-18 | $7.43 | $7.96 | $7.36 | $7.95 | $7.87 | 747,710 |
| 2020-06-17 | $7.94 | $7.97 | $7.60 | $7.62 | $7.55 | 665,411 |
| 2020-06-16 | $8.32 | $8.39 | $7.92 | $8.03 | $7.95 | 1,098,759 |
| 2020-06-15 | $7.39 | $8.00 | $7.38 | $7.88 | $7.80 | 1,889,189 |
| 2020-06-12 | $7.97 | $8.23 | $7.55 | $7.72 | $7.65 | 1,332,033 |
| 2020-06-11 | $8.06 | $8.14 | $7.62 | $7.63 | $7.56 | 916,332 |
| 2020-06-10 | $8.21 | $8.79 | $8.21 | $8.56 | $8.48 | 1,133,039 |
| 2020-06-09 | $8.52 | $8.63 | $8.16 | $8.25 | $8.17 | 1,414,548 |
| 2020-06-08 | $8.97 | $9.04 | $8.65 | $8.77 | $8.68 | 1,741,763 |
| 2020-06-05 | $8.64 | $8.94 | $8.51 | $8.83 | $8.74 | 1,818,420 |
| 2020-06-04 | $7.89 | $8.33 | $7.76 | $8.27 | $8.19 | 1,812,497 |
| 2020-06-03 | $7.76 | $8.06 | $7.65 | $7.92 | $7.84 | 1,448,320 |
| 2020-06-02 | $7.56 | $7.72 | $7.30 | $7.55 | $7.48 | 1,391,244 |
| 2020-06-01 | $6.83 | $7.60 | $6.83 | $7.52 | $7.45 | 1,327,945 |
| 2020-05-29 | $7.00 | $7.00 | $6.68 | $6.84 | $6.77 | 926,388 |
| 2020-05-28 | $7.32 | $7.37 | $6.99 | $7.08 | $7.01 | 902,946 |
| 2020-05-27 | $7.12 | $7.37 | $6.87 | $7.33 | $7.25 | 1,444,246 |
| 2020-05-26 | $6.73 | $7.09 | $6.73 | $6.95 | $6.87 | 915,743 |
| 2020-05-22 | $6.66 | $6.67 | $6.28 | $6.45 | $6.38 | 772,506 |
| 2020-05-21 | $6.69 | $6.93 | $6.62 | $6.68 | $6.61 | 885,472 |
| 2020-05-20 | $6.58 | $6.94 | $6.58 | $6.76 | $6.68 | 1,084,014 |
| 2020-05-19 | $6.58 | $6.90 | $6.37 | $6.52 | $6.45 | 1,179,861 |
| 2020-05-18 | $6.06 | $6.66 | $6.02 | $6.60 | $6.53 | 1,715,027 |
| 2020-05-15 | $5.75 | $5.92 | $5.56 | $5.86 | $5.79 | 2,449,111 |
| 2020-05-14 | $5.95 | $6.27 | $5.77 | $5.98 | $5.91 | 3,166,150 |
| 2020-05-13 | $6.26 | $6.38 | $5.99 | $6.10 | $6.03 | 1,728,532 |
| 2020-05-12 | $6.78 | $6.91 | $6.24 | $6.26 | $6.19 | 2,148,843 |
| 2020-05-11 | $7.21 | $7.23 | $6.70 | $6.75 | $6.68 | 1,458,285 |
| 2020-05-08 | $6.89 | $7.39 | $6.80 | $7.33 | $7.25 | 1,450,640 |
| 2020-05-07 | $6.70 | $7.05 | $6.65 | $6.79 | $6.71 | 1,637,713 |
| 2020-05-06 | $7.13 | $7.40 | $6.54 | $6.65 | $6.58 | 4,572,855 |
| 2020-05-05 | $7.93 | $8.25 | $7.87 | $7.92 | $7.83 | 1,432,160 |
| 2020-05-04 | $7.78 | $7.97 | $7.60 | $7.89 | $7.80 | 1,029,014 |
| 2020-05-01 | $7.92 | $7.97 | $7.70 | $7.97 | $7.88 | 1,142,637 |
| 2020-04-30 | $8.40 | $8.50 | $8.05 | $8.12 | $8.03 | 776,726 |
| 2020-04-29 | $8.20 | $8.73 | $8.20 | $8.60 | $8.50 | 1,184,916 |
| 2020-04-28 | $7.77 | $8.10 | $7.71 | $7.99 | $7.90 | 1,182,226 |
| 2020-04-27 | $7.42 | $7.78 | $7.38 | $7.62 | $7.54 | 1,313,578 |
| 2020-04-24 | $7.52 | $7.57 | $7.07 | $7.38 | $7.30 | 1,463,100 |
| 2020-04-23 | $7.23 | $7.63 | $7.23 | $7.38 | $7.30 | 895,980 |
| 2020-04-22 | $7.29 | $7.36 | $7.01 | $7.19 | $7.11 | 834,618 |
| 2020-04-21 | $7.08 | $7.21 | $6.81 | $7.12 | $7.04 | 1,208,303 |
| 2020-04-20 | $7.25 | $7.66 | $7.13 | $7.28 | $7.20 | 1,195,148 |
| 2020-04-17 | $7.66 | $7.85 | $7.40 | $7.48 | $7.40 | 1,165,788 |
| 2020-04-16 | $7.19 | $7.40 | $6.91 | $7.38 | $7.30 | 1,697,844 |
| 2020-04-15 | $7.80 | $7.99 | $7.10 | $7.18 | $7.10 | 1,582,557 |
| 2020-04-14 | $8.49 | $8.64 | $8.03 | $8.15 | $8.06 | 2,466,156 |
| 2020-04-13 | $8.66 | $8.68 | $8.04 | $8.28 | $8.19 | 871,085 |
| 2020-04-09 | $8.56 | $9.21 | $8.51 | $8.71 | $8.61 | 1,099,102 |
| 2020-04-08 | $8.00 | $8.68 | $7.93 | $8.55 | $8.46 | 1,789,933 |
| 2020-04-07 | $8.00 | $8.28 | $7.81 | $7.86 | $7.77 | 1,364,078 |
| 2020-04-06 | $7.37 | $7.79 | $7.15 | $7.71 | $7.62 | 1,576,296 |
| 2020-04-03 | $7.39 | $7.53 | $6.94 | $7.01 | $6.93 | 1,684,275 |
| 2020-04-02 | $7.24 | $8.01 | $7.22 | $7.47 | $7.39 | 1,369,748 |
| 2020-04-01 | $7.73 | $7.93 | $7.30 | $7.38 | $7.30 | 1,368,816 |
| 2020-03-31 | $8.33 | $8.42 | $7.78 | $8.12 | $8.03 | 2,985,890 |
| 2020-03-30 | $8.21 | $8.52 | $7.86 | $8.35 | $8.26 | 3,348,666 |
| 2020-03-27 | $7.90 | $8.50 | $7.78 | $8.27 | $8.18 | 1,982,779 |
| 2020-03-26 | $7.62 | $8.37 | $7.12 | $8.32 | $8.23 | 2,320,508 |
| 2020-03-25 | $7.50 | $7.91 | $7.23 | $7.64 | $7.56 | 2,331,117 |
| 2020-03-24 | $6.66 | $7.71 | $6.66 | $7.58 | $7.50 | 3,287,725 |
| 2020-03-23 | $6.74 | $7.06 | $6.01 | $6.16 | $6.09 | 1,830,226 |
| 2020-03-20 | $8.21 | $8.25 | $6.62 | $6.98 | $6.90 | 2,953,597 |
| 2020-03-19 | $8.38 | $8.94 | $7.99 | $8.21 | $8.12 | 2,314,561 |
| 2020-03-18 | $7.50 | $8.53 | $6.97 | $8.52 | $8.43 | 3,169,106 |
| 2020-03-17 | $6.71 | $8.30 | $6.58 | $8.00 | $7.91 | 3,839,416 |
| 2020-03-16 | $5.80 | $6.75 | $5.71 | $6.58 | $6.51 | 2,196,411 |
| 2020-03-13 | $6.72 | $6.72 | $5.95 | $6.50 | $6.43 | 1,970,501 |
| 2020-03-12 | $6.61 | $6.69 | $5.90 | $6.25 | $6.18 | 2,822,966 |
| 2020-03-11 | $7.33 | $7.39 | $6.85 | $6.94 | $6.86 | 2,858,622 |
| 2020-03-10 | $7.60 | $7.84 | $7.22 | $7.60 | $7.52 | 3,586,333 |
| 2020-03-09 | $7.03 | $7.37 | $6.90 | $7.26 | $7.18 | 3,874,471 |
| 2020-03-06 | $7.73 | $8.02 | $7.57 | $7.76 | $7.67 | 1,963,906 |
| 2020-03-05 | $8.09 | $8.16 | $7.89 | $8.00 | $7.91 | 1,809,769 |
| 2020-03-04 | $8.35 | $8.45 | $8.04 | $8.35 | $8.26 | 1,860,843 |
| 2020-03-03 | $8.55 | $8.83 | $8.07 | $8.20 | $8.11 | 3,268,998 |
| 2020-03-02 | $8.21 | $8.63 | $7.97 | $8.60 | $8.50 | 5,244,767 |
| 2020-02-28 | $7.54 | $8.19 | $7.51 | $8.16 | $8.07 | 4,004,082 |
| 2020-02-27 | $8.12 | $8.18 | $7.35 | $7.80 | $7.71 | 5,776,780 |
| 2020-02-26 | $9.01 | $9.04 | $8.13 | $8.33 | $8.15 | 5,266,993 |
| 2020-02-25 | $9.36 | $9.41 | $8.81 | $9.01 | $8.81 | 3,043,401 |
| 2020-02-24 | $9.75 | $9.75 | $9.14 | $9.34 | $9.14 | 3,061,451 |
| 2020-02-21 | $9.85 | $9.99 | $9.76 | $9.93 | $9.71 | 1,434,308 |
| 2020-02-20 | $9.75 | $10.01 | $9.72 | $9.90 | $9.68 | 1,415,824 |
| 2020-02-19 | $9.82 | $9.87 | $9.69 | $9.80 | $9.59 | 1,704,577 |
| 2020-02-18 | $9.72 | $9.80 | $9.56 | $9.77 | $9.56 | 1,864,335 |
| 2020-02-14 | $10.03 | $10.08 | $9.46 | $9.75 | $9.54 | 3,882,257 |
| 2020-02-13 | $10.00 | $10.21 | $9.91 | $10.07 | $9.85 | 3,307,218 |
| 2020-02-12 | $10.88 | $10.93 | $10.30 | $10.32 | $10.10 | 2,183,340 |
| 2020-02-11 | $11.17 | $11.17 | $10.70 | $10.77 | $10.54 | 2,111,893 |
| 2020-02-10 | $10.74 | $11.28 | $10.61 | $11.15 | $10.91 | 3,162,494 |
| 2020-02-07 | $10.24 | $10.80 | $10.24 | $10.75 | $10.52 | 3,418,860 |
| 2020-02-06 | $11.62 | $11.90 | $9.99 | $10.22 | $10.00 | 7,418,044 |
| 2020-02-05 | $11.26 | $11.57 | $11.05 | $11.39 | $11.14 | 2,715,593 |
| 2020-02-04 | $11.07 | $11.17 | $10.81 | $11.04 | $10.80 | 2,040,102 |
| 2020-02-03 | $10.78 | $11.26 | $10.74 | $10.87 | $10.63 | 2,267,418 |
| 2020-01-31 | $11.09 | $11.12 | $10.73 | $10.73 | $10.50 | 2,389,170 |
| 2020-01-30 | $11.04 | $11.17 | $10.97 | $11.09 | $10.85 | 1,183,497 |
| 2020-01-29 | $11.25 | $11.61 | $11.07 | $11.15 | $10.91 | 937,220 |
| 2020-01-28 | $11.17 | $11.38 | $10.97 | $11.25 | $11.01 | 2,365,727 |
| 2020-01-27 | $11.01 | $11.23 | $10.70 | $11.13 | $10.89 | 2,245,417 |
| 2020-01-24 | $11.99 | $12.00 | $11.06 | $11.29 | $11.04 | 3,700,464 |
| 2020-01-23 | $12.64 | $12.66 | $11.90 | $11.96 | $11.70 | 3,587,849 |
| 2020-01-22 | $12.45 | $13.12 | $12.22 | $12.77 | $12.49 | 4,838,805 |
| 2020-01-21 | $11.95 | $12.47 | $11.50 | $12.38 | $12.11 | 4,617,093 |
| 2020-01-17 | $11.89 | $12.20 | $11.84 | $12.01 | $11.75 | 2,704,293 |
| 2020-01-16 | $11.82 | $12.07 | $11.73 | $11.81 | $11.55 | 3,648,494 |
| 2020-01-15 | $11.66 | $11.89 | $11.57 | $11.69 | $11.44 | 1,803,548 |
| 2020-01-14 | $11.39 | $11.99 | $11.31 | $11.65 | $11.40 | 3,426,391 |
| 2020-01-13 | $11.20 | $11.41 | $11.13 | $11.40 | $11.15 | 1,803,730 |
| 2020-01-10 | $11.14 | $11.26 | $11.10 | $11.20 | $10.96 | 2,415,010 |
| 2020-01-09 | $11.33 | $11.39 | $11.03 | $11.09 | $10.85 | 2,927,990 |
| 2020-01-08 | $11.39 | $11.45 | $11.17 | $11.27 | $11.02 | 1,822,160 |
| 2020-01-07 | $11.22 | $11.45 | $11.18 | $11.42 | $11.17 | 2,120,254 |
| 2020-01-06 | $11.15 | $11.26 | $11.00 | $11.24 | $11.00 | 2,043,215 |
| 2020-01-03 | $11.17 | $11.40 | $11.12 | $11.23 | $10.99 | 1,792,395 |
| 2020-01-02 | $11.67 | $11.80 | $11.17 | $11.39 | $11.14 | 2,160,405 |
| 2019-12-31 | $11.58 | $11.70 | $11.51 | $11.62 | $11.37 | 1,183,129 |
| 2019-12-30 | $11.70 | $11.87 | $11.58 | $11.59 | $11.34 | 1,465,878 |
| 2019-12-27 | $11.78 | $11.90 | $11.65 | $11.67 | $11.42 | 1,977,747 |
| 2019-12-26 | $11.75 | $11.81 | $11.51 | $11.67 | $11.42 | 1,040,706 |
| 2019-12-24 | $11.61 | $11.77 | $11.58 | $11.66 | $11.41 | 514,936 |
| 2019-12-23 | $11.77 | $11.78 | $11.57 | $11.61 | $11.36 | 1,133,146 |
| 2019-12-20 | $11.83 | $11.95 | $11.71 | $11.73 | $11.47 | 2,153,718 |
| 2019-12-19 | $11.66 | $11.89 | $11.65 | $11.78 | $11.52 | 1,601,259 |
| 2019-12-18 | $12.00 | $12.13 | $11.60 | $11.65 | $11.40 | 1,976,422 |
| 2019-12-17 | $12.00 | $12.10 | $11.58 | $11.98 | $11.72 | 3,264,046 |
| 2019-12-16 | $12.37 | $12.51 | $12.12 | $12.17 | $11.91 | 2,332,672 |
| 2019-12-13 | $12.49 | $12.75 | $12.18 | $12.24 | $11.97 | 1,848,707 |
| 2019-12-12 | $12.47 | $12.60 | $12.37 | $12.49 | $12.22 | 2,333,188 |
| 2019-12-11 | $12.41 | $12.58 | $12.35 | $12.44 | $12.17 | 1,834,766 |
| 2019-12-10 | $12.55 | $12.62 | $12.21 | $12.33 | $12.06 | 2,064,060 |
| 2019-12-09 | $12.30 | $12.75 | $12.30 | $12.63 | $12.36 | 2,512,736 |
| 2019-12-06 | $12.83 | $12.97 | $12.20 | $12.29 | $12.02 | 4,129,372 |
| 2019-12-05 | $13.07 | $13.20 | $12.23 | $12.63 | $12.36 | 9,929,397 |
| 2019-12-04 | $13.94 | $14.25 | $13.82 | $13.93 | $13.63 | 1,764,212 |
| 2019-12-03 | $14.05 | $14.19 | $13.77 | $13.87 | $13.57 | 2,220,047 |
| 2019-12-02 | $14.14 | $14.55 | $14.07 | $14.28 | $13.97 | 1,318,923 |
| 2019-11-29 | $14.36 | $14.37 | $14.00 | $14.09 | $13.78 | 487,050 |
| 2019-11-27 | $14.19 | $14.50 | $14.00 | $14.49 | $14.17 | 1,362,740 |
| 2019-11-26 | $14.08 | $14.39 | $13.91 | $14.21 | $13.82 | 1,410,522 |
| 2019-11-25 | $14.62 | $14.63 | $13.69 | $14.13 | $13.74 | 2,919,232 |
| 2019-11-22 | $14.51 | $14.76 | $14.23 | $14.50 | $14.10 | 2,823,576 |
| 2019-11-21 | $13.96 | $14.61 | $13.81 | $14.43 | $14.03 | 3,698,751 |
| 2019-11-20 | $14.44 | $14.84 | $13.86 | $13.87 | $13.49 | 3,325,264 |
| 2019-11-19 | $13.68 | $14.59 | $13.67 | $14.28 | $13.89 | 4,829,156 |
| 2019-11-18 | $13.74 | $13.85 | $13.55 | $13.65 | $13.28 | 1,641,253 |
| 2019-11-15 | $13.48 | $14.10 | $13.48 | $13.83 | $13.45 | 3,164,200 |
| 2019-11-14 | $13.48 | $13.72 | $13.28 | $13.40 | $13.03 | 805,878 |
| 2019-11-13 | $13.60 | $13.80 | $13.47 | $13.49 | $13.12 | 1,998,755 |
| 2019-11-12 | $13.25 | $14.15 | $13.25 | $13.76 | $13.38 | 2,532,641 |
| 2019-11-11 | $12.85 | $13.50 | $12.33 | $13.23 | $12.87 | 3,497,449 |
| 2019-11-08 | $11.75 | $12.96 | $11.74 | $12.95 | $12.59 | 2,198,043 |
| 2019-11-07 | $12.33 | $12.60 | $11.31 | $11.74 | $11.42 | 4,231,910 |
| 2019-11-06 | $13.04 | $13.06 | $12.58 | $12.67 | $12.32 | 1,432,584 |
| 2019-11-05 | $13.09 | $13.46 | $12.95 | $13.10 | $12.74 | 1,159,942 |
| 2019-11-04 | $12.41 | $13.11 | $12.31 | $13.05 | $12.69 | 1,184,519 |
| 2019-11-01 | $12.16 | $12.44 | $12.14 | $12.27 | $11.93 | 857,970 |
| 2019-10-31 | $12.68 | $12.71 | $11.98 | $12.08 | $11.75 | 1,084,031 |
| 2019-10-30 | $12.67 | $12.87 | $12.54 | $12.71 | $12.36 | 800,179 |
| 2019-10-29 | $12.66 | $12.86 | $12.60 | $12.67 | $12.32 | 1,275,761 |
| 2019-10-28 | $12.43 | $12.91 | $12.42 | $12.75 | $12.40 | 986,373 |
| 2019-10-25 | $12.33 | $12.67 | $12.23 | $12.31 | $11.97 | 1,484,738 |
| 2019-10-24 | $12.37 | $12.57 | $12.02 | $12.42 | $12.08 | 1,064,700 |
| 2019-10-23 | $12.00 | $12.34 | $11.53 | $12.25 | $11.91 | 1,693,677 |
| 2019-10-22 | $11.61 | $12.27 | $11.52 | $11.93 | $11.60 | 1,857,969 |
| 2019-10-21 | $11.58 | $11.80 | $11.44 | $11.58 | $11.26 | 1,104,604 |
| 2019-10-18 | $11.32 | $11.51 | $11.21 | $11.42 | $11.11 | 1,127,377 |
| 2019-10-17 | $11.10 | $11.56 | $11.06 | $11.32 | $11.01 | 1,505,015 |
| 2019-10-16 | $11.39 | $11.55 | $10.95 | $11.03 | $10.73 | 1,912,118 |
| 2019-10-15 | $11.45 | $11.65 | $11.00 | $11.58 | $11.26 | 943,997 |
| 2019-10-14 | $11.32 | $11.70 | $11.17 | $11.45 | $11.14 | 868,830 |
| 2019-10-11 | $11.36 | $11.75 | $11.00 | $11.36 | $11.05 | 2,676,229 |
| 2019-10-10 | $11.53 | $11.58 | $10.99 | $11.14 | $10.83 | 4,626,097 |
| 2019-10-09 | $11.67 | $11.72 | $11.42 | $11.56 | $11.24 | 1,442,725 |
| 2019-10-08 | $12.10 | $12.15 | $11.50 | $11.54 | $11.22 | 1,305,688 |
| 2019-10-07 | $12.37 | $12.49 | $12.16 | $12.19 | $11.86 | 1,381,087 |
| 2019-10-04 | $12.19 | $12.40 | $12.10 | $12.37 | $12.03 | 577,041 |
| 2019-10-03 | $12.19 | $12.40 | $12.00 | $12.20 | $11.86 | 995,057 |
| 2019-10-02 | $12.55 | $12.59 | $12.18 | $12.31 | $11.97 | 938,286 |
| 2019-10-01 | $12.93 | $13.11 | $12.57 | $12.73 | $12.38 | 895,561 |
| 2019-09-30 | $12.81 | $12.94 | $12.67 | $12.80 | $12.45 | 1,125,428 |
| 2019-09-27 | $13.12 | $13.14 | $12.43 | $12.79 | $12.44 | 1,679,452 |
| 2019-09-26 | $13.46 | $13.60 | $12.92 | $13.03 | $12.67 | 994,062 |
| 2019-09-25 | $12.80 | $13.57 | $12.80 | $13.52 | $13.15 | 1,577,566 |
| 2019-09-24 | $13.12 | $13.17 | $12.70 | $12.85 | $12.50 | 1,498,571 |
| 2019-09-23 | $13.18 | $13.30 | $13.06 | $13.10 | $12.74 | 1,374,566 |
| 2019-09-20 | $13.42 | $13.58 | $13.11 | $13.28 | $12.92 | 1,450,449 |
| 2019-09-19 | $13.51 | $13.65 | $13.38 | $13.43 | $13.06 | 1,229,183 |
| 2019-09-18 | $13.23 | $13.52 | $13.15 | $13.48 | $13.11 | 1,133,590 |
| 2019-09-17 | $13.31 | $13.35 | $13.02 | $13.30 | $12.93 | 1,415,765 |
| 2019-09-16 | $13.46 | $13.57 | $13.36 | $13.41 | $13.04 | 1,154,975 |
| 2019-09-13 | $13.40 | $13.66 | $13.21 | $13.53 | $13.16 | 1,185,972 |
| 2019-09-12 | $13.63 | $13.63 | $13.20 | $13.48 | $13.11 | 1,586,105 |
| 2019-09-11 | $13.63 | $13.85 | $13.47 | $13.64 | $13.27 | 1,656,114 |
| 2019-09-10 | $13.27 | $13.67 | $13.01 | $13.52 | $13.15 | 2,222,201 |
| 2019-09-09 | $13.04 | $13.51 | $13.04 | $13.24 | $12.88 | 1,978,286 |
| 2019-09-06 | $13.13 | $13.19 | $12.92 | $12.95 | $12.59 | 1,188,303 |
| 2019-09-05 | $12.90 | $13.11 | $12.71 | $13.11 | $12.75 | 1,392,262 |
| 2019-09-04 | $12.13 | $12.66 | $12.09 | $12.63 | $12.28 | 1,243,536 |
| 2019-09-03 | $12.05 | $12.13 | $11.77 | $12.00 | $11.67 | 833,725 |
| 2019-08-30 | $12.04 | $12.30 | $11.95 | $12.19 | $11.86 | 633,914 |
| 2019-08-29 | $11.78 | $12.07 | $11.78 | $11.90 | $11.57 | 666,020 |
| 2019-08-28 | $11.38 | $11.71 | $11.23 | $11.69 | $11.29 | 791,776 |
| 2019-08-27 | $11.64 | $11.79 | $11.33 | $11.36 | $10.97 | 1,010,082 |
| 2019-08-26 | $11.85 | $11.89 | $11.41 | $11.54 | $11.14 | 733,931 |
| 2019-08-23 | $12.15 | $12.20 | $11.64 | $11.68 | $11.28 | 909,987 |
| 2019-08-22 | $12.44 | $12.62 | $12.27 | $12.28 | $11.86 | 906,670 |
| 2019-08-21 | $11.97 | $12.49 | $11.96 | $12.38 | $11.95 | 1,289,131 |
| 2019-08-20 | $12.05 | $12.14 | $11.66 | $11.80 | $11.39 | 1,186,868 |
| 2019-08-19 | $11.67 | $11.91 | $11.62 | $11.84 | $11.43 | 1,026,596 |
| 2019-08-16 | $10.95 | $11.46 | $10.95 | $11.39 | $11.00 | 760,176 |
| 2019-08-15 | $10.74 | $11.08 | $10.61 | $10.89 | $10.52 | 1,186,977 |
| 2019-08-14 | $10.97 | $11.03 | $10.67 | $10.70 | $10.33 | 1,307,136 |
| 2019-08-13 | $10.87 | $11.35 | $10.80 | $11.09 | $10.71 | 957,476 |
| 2019-08-12 | $10.77 | $11.01 | $10.64 | $10.83 | $10.46 | 1,339,794 |
| 2019-08-09 | $11.31 | $11.31 | $10.79 | $10.88 | $10.51 | 1,181,277 |
| 2019-08-08 | $10.94 | $11.62 | $10.94 | $11.34 | $10.95 | 1,333,674 |
| 2019-08-07 | $10.57 | $11.17 | $10.57 | $10.90 | $10.53 | 1,512,561 |
| 2019-08-06 | $10.71 | $10.78 | $10.45 | $10.75 | $10.38 | 2,259,511 |
| 2019-08-05 | $10.57 | $10.74 | $9.91 | $10.59 | $10.23 | 2,916,594 |
| 2019-08-02 | $11.00 | $11.05 | $10.83 | $10.98 | $10.60 | 1,680,321 |
| 2019-08-01 | $11.36 | $11.45 | $10.81 | $11.00 | $10.62 | 3,009,062 |
| 2019-07-31 | $11.19 | $11.86 | $10.97 | $11.45 | $11.06 | 1,792,131 |
| 2019-07-30 | $10.98 | $11.19 | $10.81 | $11.18 | $10.80 | 1,233,155 |
| 2019-07-29 | $11.36 | $11.37 | $11.08 | $11.10 | $10.72 | 628,023 |
| 2019-07-26 | $11.15 | $11.42 | $10.92 | $11.36 | $10.97 | 870,167 |
| 2019-07-25 | $11.65 | $11.65 | $11.08 | $11.13 | $10.75 | 857,700 |
| 2019-07-24 | $11.07 | $11.58 | $11.07 | $11.42 | $11.03 | 1,511,820 |
| 2019-07-23 | $10.66 | $11.15 | $10.60 | $11.15 | $10.77 | 1,848,016 |
| 2019-07-22 | $10.66 | $10.78 | $10.46 | $10.57 | $10.21 | 1,226,234 |
| 2019-07-19 | $10.71 | $10.76 | $10.54 | $10.64 | $10.27 | 684,218 |
| 2019-07-18 | $10.90 | $10.99 | $10.63 | $10.66 | $10.29 | 831,255 |
| 2019-07-17 | $11.28 | $11.35 | $10.79 | $10.92 | $10.54 | 1,072,228 |
| 2019-07-16 | $11.37 | $11.48 | $11.32 | $11.34 | $10.95 | 840,351 |
| 2019-07-15 | $11.44 | $11.44 | $11.30 | $11.36 | $10.97 | 626,214 |
| 2019-07-12 | $11.14 | $11.47 | $11.14 | $11.42 | $11.03 | 609,020 |
| 2019-07-11 | $11.26 | $11.39 | $10.97 | $11.11 | $10.73 | 920,689 |
| 2019-07-10 | $11.59 | $11.65 | $11.25 | $11.28 | $10.89 | 603,038 |
| 2019-07-09 | $11.39 | $11.55 | $11.31 | $11.50 | $11.10 | 1,338,755 |
| 2019-07-08 | $11.43 | $11.59 | $11.38 | $11.51 | $11.11 | 767,750 |
| 2019-07-05 | $11.41 | $11.58 | $11.29 | $11.52 | $11.12 | 828,757 |
| 2019-07-03 | $11.53 | $11.65 | $11.39 | $11.53 | $11.13 | 478,517 |
| 2019-07-02 | $11.43 | $11.52 | $11.24 | $11.48 | $11.09 | 1,007,439 |
| 2019-07-01 | $11.70 | $11.86 | $11.37 | $11.49 | $11.10 | 924,579 |
| 2019-06-28 | $11.23 | $11.58 | $11.22 | $11.50 | $11.10 | 1,108,487 |
| 2019-06-27 | $11.13 | $11.32 | $11.01 | $11.20 | $10.82 | 553,720 |
| 2019-06-26 | $11.15 | $11.27 | $10.92 | $11.17 | $10.79 | 1,027,970 |
| 2019-06-25 | $11.27 | $11.32 | $10.94 | $11.07 | $10.69 | 1,388,038 |
| 2019-06-24 | $11.60 | $11.71 | $11.28 | $11.29 | $10.90 | 913,223 |
| 2019-06-21 | $11.38 | $11.71 | $11.25 | $11.60 | $11.20 | 1,964,271 |
| 2019-06-20 | $11.70 | $11.70 | $11.27 | $11.38 | $10.99 | 1,540,452 |
| 2019-06-19 | $10.98 | $11.43 | $10.94 | $11.39 | $11.00 | 1,053,707 |
| 2019-06-18 | $10.93 | $11.25 | $10.81 | $10.96 | $10.58 | 561,792 |
| 2019-06-17 | $10.91 | $10.99 | $10.74 | $10.81 | $10.44 | 737,759 |
| 2019-06-14 | $11.06 | $11.06 | $10.69 | $10.90 | $10.53 | 1,279,483 |
| 2019-06-13 | $10.60 | $11.18 | $10.52 | $11.13 | $10.75 | 1,262,082 |
| 2019-06-12 | $10.45 | $10.52 | $10.32 | $10.48 | $10.12 | 547,179 |
| 2019-06-11 | $10.67 | $10.69 | $10.42 | $10.50 | $10.14 | 817,743 |
| 2019-06-10 | $10.58 | $10.87 | $10.43 | $10.44 | $10.08 | 944,218 |
| 2019-06-07 | $10.31 | $10.50 | $10.06 | $10.47 | $10.11 | 1,607,289 |
| 2019-06-06 | $10.18 | $10.35 | $10.07 | $10.22 | $9.87 | 2,009,821 |
| 2019-06-05 | $10.38 | $10.41 | $10.10 | $10.20 | $9.85 | 2,291,656 |
| 2019-06-04 | $10.31 | $10.52 | $10.06 | $10.35 | $9.99 | 1,124,715 |
| 2019-06-03 | $9.92 | $10.25 | $9.91 | $10.10 | $9.75 | 1,778,990 |
| 2019-05-31 | $10.02 | $10.07 | $9.84 | $9.91 | $9.57 | 1,711,873 |
| 2019-05-30 | $10.19 | $10.51 | $10.13 | $10.24 | $9.89 | 1,632,045 |
| 2019-05-29 | $10.08 | $10.30 | $9.92 | $10.16 | $9.73 | 1,821,651 |
| 2019-05-28 | $10.25 | $10.38 | $10.15 | $10.20 | $9.77 | 1,421,149 |
| 2019-05-24 | $10.04 | $10.25 | $9.96 | $10.21 | $9.78 | 1,072,118 |
| 2019-05-23 | $10.29 | $10.29 | $9.60 | $9.91 | $9.49 | 3,447,898 |
| 2019-05-22 | $10.57 | $10.87 | $10.28 | $10.43 | $9.99 | 1,581,615 |
| 2019-05-21 | $11.00 | $11.05 | $10.51 | $10.59 | $10.14 | 2,740,752 |
| 2019-05-20 | $10.81 | $11.02 | $10.61 | $10.86 | $10.40 | 848,608 |
| 2019-05-17 | $11.24 | $11.28 | $10.92 | $10.95 | $10.49 | 792,387 |
| 2019-05-16 | $11.27 | $11.61 | $11.22 | $11.39 | $10.91 | 626,069 |
| 2019-05-15 | $11.42 | $11.55 | $11.20 | $11.25 | $10.77 | 1,343,304 |
| 2019-05-14 | $11.41 | $11.76 | $11.40 | $11.46 | $10.98 | 1,654,744 |
| 2019-05-13 | $12.31 | $12.36 | $11.15 | $11.37 | $10.89 | 1,307,596 |
| 2019-05-10 | $11.95 | $12.23 | $11.87 | $12.11 | $11.60 | 840,245 |
| 2019-05-09 | $11.96 | $12.16 | $11.73 | $12.08 | $11.57 | 1,276,873 |
| 2019-05-08 | $12.27 | $12.39 | $12.13 | $12.16 | $11.65 | 1,237,610 |
| 2019-05-07 | $12.05 | $12.34 | $12.05 | $12.27 | $11.75 | 1,011,823 |
| 2019-05-06 | $12.00 | $12.53 | $11.98 | $12.22 | $11.70 | 1,062,538 |
| 2019-05-03 | $11.85 | $12.54 | $11.85 | $12.49 | $11.96 | 1,125,518 |
| 2019-05-02 | $11.18 | $11.75 | $10.83 | $11.70 | $11.20 | 1,841,928 |
| 2019-05-01 | $11.43 | $11.73 | $11.03 | $11.14 | $10.67 | 2,256,654 |
| 2019-04-30 | $11.73 | $11.73 | $11.30 | $11.45 | $10.97 | 2,127,303 |
| 2019-04-29 | $11.84 | $11.98 | $11.67 | $11.80 | $11.30 | 951,798 |
| 2019-04-26 | $11.68 | $11.99 | $11.53 | $11.74 | $11.24 | 1,187,846 |
| 2019-04-25 | $12.10 | $12.14 | $11.61 | $11.68 | $11.19 | 1,150,780 |
| 2019-04-24 | $12.50 | $12.50 | $12.16 | $12.20 | $11.68 | 715,908 |
| 2019-04-23 | $12.30 | $12.62 | $12.00 | $12.46 | $11.93 | 1,481,779 |
| 2019-04-22 | $12.57 | $13.03 | $11.90 | $12.40 | $11.88 | 2,993,574 |
| 2019-04-18 | $14.03 | $14.03 | $13.36 | $13.93 | $13.34 | 722,306 |
| 2019-04-17 | $14.17 | $14.25 | $13.97 | $13.98 | $13.39 | 809,930 |
| 2019-04-16 | $14.02 | $14.23 | $13.85 | $14.04 | $13.45 | 555,423 |
| 2019-04-15 | $13.91 | $14.18 | $13.90 | $13.98 | $13.39 | 1,075,789 |
| 2019-04-12 | $13.87 | $14.18 | $13.46 | $13.78 | $13.20 | 888,892 |
| 2019-04-11 | $13.85 | $13.99 | $13.64 | $13.84 | $13.25 | 1,170,972 |
| 2019-04-10 | $13.71 | $13.97 | $13.70 | $13.82 | $13.24 | 820,106 |
| 2019-04-09 | $13.75 | $14.04 | $13.55 | $13.75 | $13.17 | 929,448 |
| 2019-04-08 | $13.31 | $13.94 | $13.31 | $13.85 | $13.26 | 1,188,575 |
| 2019-04-05 | $13.74 | $13.93 | $13.20 | $13.40 | $12.83 | 1,436,205 |
| 2019-04-04 | $13.60 | $13.92 | $13.57 | $13.72 | $13.14 | 582,949 |
| 2019-04-03 | $13.74 | $14.00 | $13.50 | $13.62 | $13.04 | 727,722 |
| 2019-04-02 | $13.32 | $13.64 | $13.27 | $13.62 | $13.04 | 750,728 |
| 2019-04-01 | $12.96 | $13.44 | $12.95 | $13.29 | $12.73 | 871,716 |
| 2019-03-29 | $13.06 | $13.28 | $12.36 | $12.79 | $12.25 | 1,498,566 |
| 2019-03-28 | $12.48 | $13.12 | $12.48 | $12.91 | $12.36 | 1,588,456 |
| 2019-03-27 | $13.02 | $13.23 | $12.41 | $12.47 | $11.94 | 1,409,429 |
| 2019-03-26 | $12.76 | $13.22 | $12.73 | $13.03 | $12.48 | 1,183,315 |
| 2019-03-25 | $12.27 | $12.65 | $12.12 | $12.59 | $12.06 | 1,464,293 |
| 2019-03-22 | $13.22 | $13.36 | $12.20 | $12.24 | $11.72 | 1,188,152 |
| 2019-03-21 | $12.95 | $13.51 | $12.95 | $13.36 | $12.79 | 869,300 |
| 2019-03-20 | $13.36 | $13.46 | $12.99 | $13.01 | $12.46 | 724,280 |
| 2019-03-19 | $13.50 | $13.71 | $13.28 | $13.36 | $12.79 | 1,094,829 |
| 2019-03-18 | $13.48 | $13.79 | $13.24 | $13.39 | $12.82 | 915,833 |
| 2019-03-15 | $13.00 | $13.51 | $12.92 | $13.50 | $12.93 | 1,430,347 |
| 2019-03-14 | $13.57 | $13.68 | $12.91 | $12.97 | $12.42 | 1,452,704 |
| 2019-03-13 | $13.32 | $13.81 | $13.28 | $13.64 | $13.06 | 1,422,195 |
| 2019-03-12 | $12.90 | $13.25 | $12.78 | $13.20 | $12.64 | 1,472,879 |
| 2019-03-11 | $12.36 | $13.06 | $12.36 | $12.93 | $12.38 | 1,489,108 |
| 2019-03-08 | $12.10 | $12.47 | $12.00 | $12.37 | $11.85 | 843,208 |
| 2019-03-07 | $12.85 | $13.00 | $12.20 | $12.34 | $11.82 | 3,308,202 |
| 2019-03-06 | $12.31 | $12.33 | $11.56 | $11.61 | $11.12 | 3,904,721 |
| 2019-03-05 | $13.21 | $13.22 | $12.29 | $12.36 | $11.84 | 4,663,064 |
| 2019-03-04 | $14.36 | $14.38 | $14.03 | $14.23 | $13.63 | 501,572 |
| 2019-03-01 | $14.57 | $14.66 | $14.05 | $14.23 | $13.63 | 1,123,155 |
| 2019-02-28 | $14.83 | $14.85 | $14.40 | $14.42 | $13.81 | 789,777 |
| 2019-02-27 | $14.71 | $14.97 | $14.58 | $14.88 | $14.25 | 625,129 |
| 2019-02-26 | $14.86 | $15.15 | $14.71 | $14.80 | $14.09 | 483,742 |
| 2019-02-25 | $15.15 | $15.35 | $14.83 | $15.00 | $14.28 | 776,217 |
| 2019-02-22 | $14.62 | $15.02 | $14.62 | $14.90 | $14.19 | 1,381,535 |
| 2019-02-21 | $14.35 | $14.66 | $14.22 | $14.57 | $13.87 | 708,581 |
| 2019-02-20 | $14.28 | $14.65 | $14.28 | $14.45 | $13.76 | 1,005,828 |
| 2019-02-19 | $14.16 | $14.39 | $13.82 | $14.31 | $13.63 | 994,900 |
| 2019-02-15 | $13.61 | $14.25 | $13.57 | $14.23 | $13.55 | 1,081,961 |
| 2019-02-14 | $14.06 | $14.19 | $13.38 | $13.46 | $12.82 | 1,145,930 |
| 2019-02-13 | $13.85 | $14.30 | $13.85 | $14.13 | $13.46 | 1,246,428 |
| 2019-02-12 | $13.34 | $14.25 | $13.34 | $13.83 | $13.17 | 2,001,317 |
| 2019-02-11 | $13.41 | $13.58 | $13.16 | $13.24 | $12.61 | 1,347,280 |
| 2019-02-08 | $13.92 | $14.04 | $12.99 | $13.15 | $12.52 | 2,593,202 |
| 2019-02-07 | $13.29 | $13.38 | $12.81 | $13.13 | $12.50 | 1,289,915 |
| 2019-02-06 | $13.08 | $13.47 | $12.92 | $13.42 | $12.78 | 1,082,337 |
| 2019-02-05 | $13.32 | $13.58 | $12.99 | $13.10 | $12.47 | 945,291 |
| 2019-02-04 | $13.47 | $13.55 | $13.12 | $13.27 | $12.64 | 1,048,991 |
| 2019-02-01 | $13.33 | $13.89 | $13.14 | $13.49 | $12.85 | 1,608,935 |
| 2019-01-31 | $13.15 | $13.28 | $12.85 | $13.21 | $12.58 | 1,168,853 |
| 2019-01-30 | $12.73 | $13.17 | $12.50 | $13.14 | $12.51 | 1,060,004 |
| 2019-01-29 | $12.16 | $13.48 | $12.14 | $12.79 | $12.18 | 1,599,201 |
| 2019-01-28 | $12.62 | $12.76 | $12.13 | $12.16 | $11.58 | 1,099,371 |
| 2019-01-25 | $12.73 | $12.94 | $12.57 | $12.81 | $12.20 | 1,314,835 |
| 2019-01-24 | $12.90 | $13.03 | $12.46 | $12.54 | $11.94 | 920,354 |
| 2019-01-23 | $13.63 | $13.74 | $12.91 | $12.98 | $12.36 | 703,349 |
| 2019-01-22 | $13.66 | $13.66 | $13.21 | $13.46 | $12.82 | 566,063 |
| 2019-01-18 | $13.46 | $13.89 | $13.31 | $13.79 | $13.13 | 998,737 |
| 2019-01-17 | $13.05 | $13.45 | $12.97 | $13.32 | $12.68 | 803,779 |
| 2019-01-16 | $13.46 | $13.71 | $13.06 | $13.12 | $12.49 | 892,803 |
| 2019-01-15 | $13.67 | $13.78 | $13.14 | $13.39 | $12.75 | 1,898,727 |
| 2019-01-14 | $13.55 | $13.80 | $13.35 | $13.62 | $12.97 | 1,837,521 |
| 2019-01-11 | $13.46 | $13.93 | $13.38 | $13.76 | $13.10 | 1,191,905 |
| 2019-01-10 | $13.26 | $13.62 | $13.08 | $13.58 | $12.93 | 670,525 |
| 2019-01-09 | $13.22 | $13.48 | $13.00 | $13.44 | $12.80 | 797,241 |
| 2019-01-08 | $12.74 | $13.30 | $12.69 | $13.07 | $12.45 | 1,383,199 |
| 2019-01-07 | $12.25 | $12.80 | $12.06 | $12.57 | $11.97 | 1,112,794 |
| 2019-01-04 | $11.71 | $12.25 | $11.70 | $12.13 | $11.55 | 2,000,945 |
| 2019-01-03 | $11.50 | $11.69 | $11.33 | $11.47 | $10.92 | 947,284 |
| 2019-01-02 | $11.19 | $11.64 | $11.12 | $11.62 | $11.07 | 793,121 |
| 2018-12-31 | $11.36 | $11.53 | $10.93 | $11.44 | $10.89 | 858,697 |
| 2018-12-28 | $11.40 | $11.69 | $11.20 | $11.24 | $10.70 | 1,494,624 |
| 2018-12-27 | $11.28 | $11.52 | $10.86 | $11.31 | $10.77 | 1,711,516 |
| 2018-12-26 | $10.48 | $11.67 | $10.27 | $11.62 | $11.07 | 1,888,049 |
| 2018-12-24 | $10.67 | $10.82 | $10.31 | $10.34 | $9.85 | 956,493 |
| 2018-12-21 | $11.66 | $11.67 | $10.85 | $10.86 | $10.34 | 2,659,878 |
| 2018-12-20 | $11.45 | $11.95 | $11.33 | $11.46 | $10.91 | 1,662,963 |
| 2018-12-19 | $11.87 | $12.06 | $11.54 | $11.54 | $10.99 | 1,619,967 |
| 2018-12-18 | $11.86 | $12.18 | $11.62 | $11.89 | $11.32 | 1,914,116 |
| 2018-12-17 | $11.78 | $11.93 | $11.49 | $11.62 | $11.07 | 2,015,273 |
| 2018-12-14 | $11.84 | $12.41 | $11.67 | $11.78 | $11.22 | 1,317,088 |
| 2018-12-13 | $12.44 | $12.62 | $12.06 | $12.09 | $11.51 | 985,029 |
| 2018-12-12 | $12.12 | $12.55 | $12.07 | $12.27 | $11.68 | 1,394,815 |
| 2018-12-11 | $12.91 | $13.00 | $11.80 | $11.84 | $11.27 | 1,780,651 |
| 2018-12-10 | $12.53 | $12.83 | $12.26 | $12.64 | $12.04 | 2,026,461 |
| 2018-12-07 | $13.20 | $13.49 | $12.54 | $12.68 | $12.07 | 1,613,723 |
| 2018-12-06 | $13.73 | $13.81 | $12.85 | $13.18 | $12.55 | 2,072,697 |
| 2018-12-04 | $15.93 | $15.97 | $14.47 | $14.73 | $13.32 | 2,419,530 |
| 2018-12-03 | $16.34 | $16.35 | $15.75 | $16.01 | $14.48 | 1,035,262 |
| 2018-11-30 | $16.14 | $16.14 | $15.60 | $15.81 | $14.30 | 1,833,645 |
| 2018-11-29 | $15.78 | $16.11 | $15.65 | $16.07 | $14.53 | 1,303,246 |
| 2018-11-28 | $15.12 | $16.16 | $14.77 | $15.85 | $14.26 | 1,541,815 |
| 2018-11-27 | $15.39 | $15.71 | $14.69 | $15.04 | $13.53 | 2,224,970 |
| 2018-11-26 | $15.19 | $15.43 | $14.84 | $15.28 | $13.74 | 1,308,830 |
| 2018-11-23 | $14.24 | $14.99 | $14.14 | $14.83 | $13.34 | 323,529 |
| 2018-11-21 | $14.62 | $14.99 | $14.35 | $14.46 | $13.01 | 610,450 |
| 2018-11-20 | $14.44 | $14.71 | $14.16 | $14.43 | $12.98 | 971,720 |
| 2018-11-19 | $14.69 | $15.18 | $14.64 | $14.80 | $13.31 | 1,020,237 |
| 2018-11-16 | $14.42 | $14.73 | $14.22 | $14.69 | $13.21 | 1,574,637 |
| 2018-11-15 | $14.76 | $14.76 | $14.20 | $14.57 | $13.11 | 1,310,785 |
| 2018-11-14 | $15.34 | $15.65 | $14.71 | $14.88 | $13.38 | 876,515 |
| 2018-11-13 | $15.13 | $15.71 | $15.12 | $15.19 | $13.66 | 1,429,503 |
| 2018-11-12 | $14.78 | $15.52 | $13.72 | $15.14 | $13.62 | 3,094,482 |
| 2018-11-09 | $16.94 | $17.00 | $15.98 | $16.08 | $14.46 | 1,531,490 |
| 2018-11-08 | $17.34 | $17.59 | $16.99 | $17.12 | $15.40 | 1,263,590 |
| 2018-11-07 | $18.34 | $18.46 | $17.16 | $17.51 | $15.75 | 854,009 |
| 2018-11-06 | $17.95 | $18.49 | $17.83 | $17.99 | $16.18 | 1,118,833 |
| 2018-11-05 | $17.21 | $18.23 | $16.84 | $18.19 | $16.36 | 1,271,848 |
| 2018-11-02 | $19.08 | $19.40 | $15.95 | $17.17 | $15.44 | 5,237,103 |
| 2018-11-01 | $18.10 | $18.55 | $17.84 | $18.30 | $16.46 | 1,013,908 |
| 2018-10-31 | $17.24 | $18.00 | $16.97 | $17.88 | $16.08 | 1,529,893 |
| 2018-10-30 | $15.77 | $16.99 | $15.61 | $16.83 | $15.14 | 1,148,232 |
| 2018-10-29 | $15.75 | $15.98 | $15.16 | $15.42 | $13.87 | 1,031,070 |
| 2018-10-26 | $15.37 | $15.72 | $15.06 | $15.47 | $13.91 | 1,314,959 |
| 2018-10-25 | $14.90 | $15.83 | $14.90 | $15.70 | $14.12 | 1,448,375 |
| 2018-10-24 | $16.63 | $16.74 | $14.60 | $14.80 | $13.31 | 2,242,414 |
| 2018-10-23 | $16.63 | $16.84 | $16.06 | $16.61 | $14.94 | 971,574 |
| 2018-10-22 | $17.24 | $17.29 | $16.85 | $16.96 | $15.25 | 558,759 |
| 2018-10-19 | $17.48 | $17.58 | $17.03 | $17.15 | $15.43 | 740,844 |
| 2018-10-18 | $17.42 | $17.68 | $17.29 | $17.46 | $15.70 | 482,313 |
| 2018-10-17 | $17.98 | $18.21 | $17.45 | $17.53 | $15.77 | 763,464 |
| 2018-10-16 | $17.14 | $18.08 | $16.89 | $17.98 | $16.17 | 1,113,166 |
| 2018-10-15 | $17.32 | $17.40 | $16.83 | $16.88 | $15.18 | 1,035,546 |
| 2018-10-12 | $17.00 | $17.51 | $16.89 | $17.44 | $15.69 | 1,041,221 |
| 2018-10-11 | $17.26 | $17.43 | $16.39 | $16.54 | $14.88 | 1,195,469 |
| 2018-10-10 | $17.39 | $17.97 | $17.21 | $17.28 | $15.54 | 1,301,186 |
| 2018-10-09 | $17.80 | $17.80 | $17.24 | $17.50 | $15.74 | 1,324,632 |
| 2018-10-08 | $18.49 | $18.49 | $17.79 | $17.87 | $16.07 | 1,214,350 |
| 2018-10-05 | $18.95 | $18.96 | $18.48 | $18.55 | $16.69 | 1,103,073 |
| 2018-10-04 | $19.11 | $19.45 | $18.89 | $18.97 | $17.06 | 472,800 |
| 2018-10-03 | $18.80 | $19.52 | $18.80 | $19.21 | $17.28 | 794,671 |
| 2018-10-02 | $19.34 | $19.35 | $18.40 | $18.73 | $16.85 | 1,439,430 |
| 2018-10-01 | $19.58 | $19.78 | $19.34 | $19.44 | $17.49 | 919,263 |
| 2018-09-28 | $19.26 | $20.06 | $19.08 | $19.51 | $17.55 | 1,365,467 |
| 2018-09-27 | $18.77 | $19.56 | $18.66 | $19.29 | $17.35 | 1,165,475 |
| 2018-09-26 | $18.93 | $19.22 | $18.72 | $18.76 | $16.87 | 676,888 |
| 2018-09-25 | $19.29 | $19.29 | $18.69 | $18.93 | $17.03 | 1,102,159 |
| 2018-09-24 | $19.69 | $19.69 | $19.20 | $19.21 | $17.28 | 1,480,995 |
| 2018-09-21 | $20.24 | $20.31 | $19.90 | $19.98 | $17.97 | 3,207,913 |
| 2018-09-20 | $19.15 | $20.31 | $19.15 | $20.14 | $18.12 | 2,760,628 |
| 2018-09-19 | $18.50 | $19.16 | $18.50 | $19.06 | $17.14 | 1,419,892 |
| 2018-09-18 | $18.75 | $18.91 | $18.46 | $18.49 | $16.63 | 932,289 |
| 2018-09-17 | $17.93 | $18.88 | $17.80 | $18.69 | $16.81 | 1,227,522 |
| 2018-09-14 | $17.83 | $18.45 | $17.80 | $18.03 | $16.22 | 1,026,128 |
| 2018-09-13 | $17.50 | $17.84 | $17.28 | $17.77 | $15.98 | 1,484,219 |
| 2018-09-12 | $17.56 | $17.68 | $17.23 | $17.48 | $15.72 | 747,933 |
| 2018-09-11 | $17.22 | $17.67 | $17.20 | $17.55 | $15.79 | 1,434,592 |
| 2018-09-10 | $17.40 | $17.40 | $17.00 | $17.22 | $15.49 | 1,539,839 |
| 2018-09-07 | $17.99 | $18.06 | $17.29 | $17.32 | $15.58 | 1,024,724 |
| 2018-09-06 | $18.35 | $18.40 | $17.96 | $18.13 | $16.31 | 1,212,367 |
| 2018-09-05 | $18.43 | $18.52 | $18.08 | $18.37 | $16.52 | 1,196,788 |
| 2018-09-04 | $18.39 | $18.60 | $18.12 | $18.52 | $16.66 | 1,180,310 |
| 2018-08-31 | $18.12 | $18.63 | $18.04 | $18.48 | $16.62 | 944,680 |
| 2018-08-30 | $18.50 | $18.82 | $18.19 | $18.23 | $16.40 | 657,684 |
| 2018-08-29 | $18.83 | $18.83 | $18.42 | $18.64 | $16.69 | 683,021 |
| 2018-08-28 | $19.55 | $19.73 | $18.70 | $18.76 | $16.80 | 1,244,563 |
| 2018-08-27 | $18.78 | $19.47 | $18.57 | $19.46 | $17.42 | 1,581,852 |
| 2018-08-24 | $18.40 | $18.89 | $18.19 | $18.75 | $16.79 | 2,153,245 |
| 2018-08-23 | $18.30 | $18.56 | $18.01 | $18.37 | $16.45 | 1,205,452 |
| 2018-08-22 | $18.05 | $18.39 | $17.88 | $18.37 | $16.45 | 1,346,606 |
| 2018-08-21 | $17.89 | $18.10 | $17.69 | $17.96 | $16.08 | 1,040,895 |
| 2018-08-20 | $17.60 | $17.99 | $17.46 | $17.89 | $16.02 | 1,362,083 |
| 2018-08-17 | $18.00 | $18.00 | $17.15 | $17.55 | $15.71 | 2,711,022 |
| 2018-08-16 | $18.06 | $18.23 | $17.75 | $18.05 | $16.16 | 2,460,501 |
| 2018-08-15 | $19.23 | $19.36 | $17.48 | $18.02 | $16.13 | 4,434,088 |
| 2018-08-14 | $19.57 | $19.68 | $19.07 | $19.50 | $17.46 | 1,482,005 |
| 2018-08-13 | $19.55 | $19.99 | $19.48 | $19.50 | $17.46 | 2,744,651 |
| 2018-08-10 | $19.25 | $19.85 | $19.07 | $19.47 | $17.43 | 3,455,938 |
| 2018-08-09 | $19.80 | $20.25 | $19.20 | $19.50 | $17.46 | 13,179,874 |
| 2018-08-08 | $21.57 | $21.75 | $19.98 | $21.35 | $19.11 | 1,751,938 |
| 2018-08-07 | $20.74 | $22.66 | $20.47 | $21.52 | $19.27 | 1,325,593 |
| 2018-08-06 | $21.24 | $22.09 | $21.00 | $21.98 | $19.68 | 598,252 |
| 2018-08-03 | $24.36 | $24.36 | $20.76 | $21.04 | $18.84 | 1,633,352 |
| 2018-08-02 | $22.27 | $22.64 | $21.90 | $21.90 | $19.61 | 1,063,152 |
| 2018-08-01 | $21.27 | $23.22 | $21.27 | $22.37 | $20.03 | 1,910,608 |
| 2018-07-31 | $20.11 | $22.39 | $20.11 | $21.20 | $18.98 | 2,029,639 |
| 2018-07-30 | $19.74 | $20.11 | $19.70 | $20.00 | $17.91 | 490,952 |
| 2018-07-27 | $19.53 | $19.76 | $19.16 | $19.62 | $17.57 | 334,670 |
| 2018-07-26 | $19.11 | $19.95 | $19.11 | $19.58 | $17.53 | 658,910 |
| 2018-07-25 | $19.17 | $19.42 | $18.73 | $19.00 | $17.01 | 549,797 |
| 2018-07-24 | $18.97 | $19.39 | $18.83 | $19.24 | $17.23 | 581,390 |
| 2018-07-23 | $18.60 | $19.03 | $18.36 | $18.73 | $16.77 | 444,594 |
| 2018-07-20 | $18.24 | $18.74 | $18.07 | $18.60 | $16.65 | 337,692 |
| 2018-07-19 | $18.06 | $18.41 | $17.97 | $18.21 | $16.30 | 665,652 |
| 2018-07-18 | $17.28 | $18.08 | $17.28 | $18.05 | $16.16 | 1,085,634 |
| 2018-07-17 | $17.20 | $17.45 | $17.11 | $17.29 | $15.48 | 490,473 |
| 2018-07-16 | $17.52 | $17.63 | $17.20 | $17.25 | $15.44 | 415,250 |
| 2018-07-13 | $17.81 | $18.05 | $17.46 | $17.47 | $15.64 | 356,881 |
| 2018-07-12 | $17.70 | $17.93 | $17.60 | $17.88 | $16.01 | 326,967 |
| 2018-07-11 | $18.15 | $18.34 | $17.73 | $17.76 | $15.90 | 395,877 |
| 2018-07-10 | $18.48 | $18.51 | $18.00 | $18.14 | $16.24 | 320,007 |
| 2018-07-09 | $18.24 | $18.62 | $18.15 | $18.48 | $16.55 | 311,377 |
| 2018-07-06 | $18.02 | $18.53 | $18.02 | $18.36 | $16.44 | 766,188 |
| 2018-07-05 | $17.51 | $18.14 | $17.51 | $18.11 | $16.21 | 385,755 |
| 2018-07-03 | $18.18 | $18.41 | $17.41 | $17.51 | $15.68 | 309,570 |
| 2018-07-02 | $17.87 | $18.08 | $17.65 | $18.02 | $16.13 | 734,163 |
| 2018-06-29 | $18.45 | $18.79 | $17.45 | $17.99 | $16.11 | 1,248,307 |
| 2018-06-28 | $18.00 | $18.58 | $17.90 | $18.46 | $16.53 | 1,364,407 |
| 2018-06-27 | $17.36 | $17.85 | $17.30 | $17.70 | $15.85 | 1,383,561 |
| 2018-06-26 | $17.47 | $17.64 | $17.19 | $17.30 | $15.49 | 526,802 |
| 2018-06-25 | $18.41 | $18.46 | $17.20 | $17.49 | $15.66 | 1,056,419 |
| 2018-06-22 | $18.73 | $19.06 | $18.33 | $18.54 | $16.60 | 3,553,127 |
| 2018-06-21 | $19.07 | $19.07 | $17.75 | $18.53 | $16.59 | 1,179,368 |
| 2018-06-20 | $19.27 | $19.37 | $18.50 | $19.10 | $17.10 | 793,126 |
| 2018-06-19 | $19.81 | $19.90 | $19.16 | $19.26 | $17.24 | 972,439 |
| 2018-06-18 | $20.45 | $20.45 | $19.80 | $19.99 | $17.90 | 659,024 |
| 2018-06-15 | $20.42 | $20.70 | $20.00 | $20.53 | $18.38 | 2,194,372 |
| 2018-06-14 | $20.37 | $20.75 | $20.34 | $20.53 | $18.38 | 769,638 |
| 2018-06-13 | $20.26 | $20.50 | $20.12 | $20.23 | $18.11 | 969,770 |
| 2018-06-12 | $20.10 | $20.36 | $19.90 | $20.23 | $18.11 | 635,429 |
| 2018-06-11 | $19.84 | $20.70 | $19.77 | $20.13 | $18.02 | 1,516,846 |
| 2018-06-08 | $19.43 | $20.24 | $19.30 | $19.77 | $17.70 | 1,098,191 |
| 2018-06-07 | $19.41 | $19.70 | $19.15 | $19.36 | $17.33 | 743,839 |
| 2018-06-06 | $19.34 | $19.55 | $18.79 | $19.47 | $17.43 | 1,414,027 |
| 2018-06-05 | $19.68 | $19.94 | $19.26 | $19.34 | $17.31 | 1,512,219 |
| 2018-06-04 | $18.32 | $19.76 | $18.15 | $19.67 | $17.61 | 1,009,549 |
| 2018-06-01 | $18.41 | $18.86 | $18.19 | $18.19 | $16.29 | 892,998 |
| 2018-05-31 | $18.50 | $18.68 | $18.07 | $18.35 | $16.43 | 572,113 |
| 2018-05-30 | $18.54 | $18.95 | $18.33 | $18.52 | $16.58 | 752,863 |
| 2018-05-29 | $19.21 | $19.25 | $18.21 | $18.54 | $16.54 | 727,530 |
| 2018-05-25 | $19.05 | $19.41 | $19.02 | $19.23 | $17.16 | 529,157 |
| 2018-05-24 | $19.72 | $19.75 | $19.12 | $19.18 | $17.11 | 519,505 |
| 2018-05-23 | $19.52 | $19.66 | $19.25 | $19.45 | $17.35 | 400,702 |
| 2018-05-22 | $19.53 | $19.84 | $19.53 | $19.60 | $17.49 | 520,400 |
| 2018-05-21 | $19.62 | $19.77 | $19.29 | $19.50 | $17.40 | 666,084 |
| 2018-05-18 | $19.12 | $19.66 | $18.99 | $19.41 | $17.32 | 920,165 |
| 2018-05-17 | $18.85 | $19.60 | $18.85 | $19.06 | $17.01 | 809,112 |
| 2018-05-16 | $19.77 | $19.92 | $18.78 | $18.83 | $16.80 | 992,574 |
| 2018-05-15 | $19.11 | $20.01 | $18.44 | $19.78 | $17.65 | 1,656,725 |
| 2018-05-14 | $19.23 | $19.83 | $18.85 | $18.86 | $16.83 | 970,252 |
| 2018-05-11 | $17.75 | $18.78 | $17.75 | $18.71 | $16.69 | 537,398 |
| 2018-05-10 | $17.37 | $18.06 | $17.31 | $17.99 | $16.05 | 637,158 |
| 2018-05-09 | $17.82 | $18.05 | $17.17 | $17.33 | $15.46 | 649,954 |
| 2018-05-08 | $17.71 | $18.37 | $17.71 | $17.78 | $15.86 | 741,392 |
| 2018-05-07 | $16.88 | $17.96 | $16.46 | $17.84 | $15.92 | 1,637,724 |
| 2018-05-04 | $16.28 | $16.62 | $15.84 | $16.41 | $14.64 | 1,096,539 |
| 2018-05-03 | $16.24 | $16.77 | $16.15 | $16.30 | $14.54 | 1,053,494 |
| 2018-05-02 | $16.11 | $16.23 | $15.95 | $16.20 | $14.45 | 656,589 |
| 2018-05-01 | $15.94 | $16.44 | $15.92 | $16.18 | $14.44 | 1,029,423 |
| 2018-04-30 | $16.26 | $16.53 | $15.80 | $15.98 | $14.26 | 460,669 |
| 2018-04-27 | $16.38 | $16.95 | $16.16 | $16.26 | $14.51 | 1,728,476 |
| 2018-04-26 | $15.84 | $16.35 | $15.62 | $16.25 | $14.50 | 1,724,886 |
| 2018-04-25 | $15.70 | $15.75 | $15.30 | $15.70 | $14.01 | 3,542,779 |
| 2018-04-24 | $15.88 | $16.09 | $15.18 | $15.53 | $13.86 | 1,782,313 |
| 2018-04-23 | $15.54 | $16.45 | $15.50 | $16.21 | $14.46 | 3,051,757 |
| 2018-04-20 | $14.45 | $15.50 | $14.44 | $15.50 | $13.83 | 3,661,358 |
| 2018-04-19 | $14.75 | $15.20 | $14.00 | $14.45 | $12.89 | 12,977,435 |
GrafTech International Ltd (EAF) News Headlines
Recent GrafTech International Ltd (EAF) News
Similar Companies to GrafTech International Ltd (EAF) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |