Telefonaktiebolaget L M Ericsson (ERIC) Exchange: NASDAQ
Data as of June 27, 2025
$8.29 ($0.01) 0.12%
Telefonaktiebolaget L M Ericsson - Daily Information
Click for more stock information on Telefonaktiebolaget L M Ericsson.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $8.27 |
| Previous Close | $8.29 |
| High | $8.31 |
| Low | $8.23 |
| Adjusted Open | $8.27 |
| Previous Adjusted Close | $8.29 |
| Adjusted High | $8.31 |
| Adjusted Low | $8.23 |
About Telefonaktiebolaget L M Ericsson (ERIC)
Telefonaktiebolaget L M Ericssion (ERIC) is one of the worldâs largest telecom equipment manufacturers. It is publicly traded on the NASDAQ and boasts a market capitalization above $29 billion. Founded in 1876, the company has seen tremendous growth in its 140 year history. They continue to evolve beyond their telecom roots and embrace emerging technologies, such as cloud solutions and the internet of things. ERIC provides solutions for network and information technology, telecommunications, automotive and other industries, ranging from basic equipment to sophisticated solutions.
Invest in Telefonaktiebolaget L M Ericsson (ERIC)
Historical Stock Data for Telefonaktiebolaget L M Ericsson (ERIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $8.27 | $8.31 | $8.23 | $8.29 | $8.29 | 25,453,196 |
| 2025-05-08 | $8.39 | $8.39 | $8.26 | $8.28 | $8.28 | 22,143,285 |
| 2025-05-07 | $8.30 | $8.42 | $8.29 | $8.36 | $8.36 | 19,053,307 |
| 2025-05-06 | $8.31 | $8.38 | $8.25 | $8.33 | $8.33 | 26,991,190 |
| 2025-05-05 | $8.29 | $8.35 | $8.25 | $8.25 | $8.25 | 16,182,365 |
| 2025-05-02 | $8.42 | $8.43 | $8.29 | $8.34 | $8.34 | 29,241,389 |
| 2025-05-01 | $8.25 | $8.35 | $8.23 | $8.23 | $8.23 | 19,872,990 |
| 2025-04-30 | $8.33 | $8.37 | $8.13 | $8.24 | $8.24 | 24,560,242 |
| 2025-04-29 | $8.27 | $8.34 | $8.24 | $8.30 | $8.30 | 29,210,176 |
| 2025-04-28 | $8.25 | $8.30 | $8.21 | $8.24 | $8.24 | 30,114,236 |
| 2025-04-25 | $8.25 | $8.26 | $8.16 | $8.19 | $8.19 | 24,266,479 |
| 2025-04-24 | $8.31 | $8.31 | $8.16 | $8.23 | $8.23 | 35,696,545 |
| 2025-04-23 | $8.31 | $8.39 | $8.24 | $8.31 | $8.31 | 36,581,236 |
| 2025-04-22 | $8.33 | $8.45 | $8.31 | $8.43 | $8.43 | 31,108,764 |
| 2025-04-21 | $8.13 | $8.29 | $8.06 | $8.15 | $8.15 | 22,786,599 |
| 2025-04-17 | $8.06 | $8.26 | $8.01 | $8.17 | $8.17 | 26,277,970 |
| 2025-04-16 | $7.98 | $8.10 | $7.88 | $7.94 | $7.94 | 37,588,337 |
| 2025-04-15 | $7.96 | $8.13 | $7.93 | $8.07 | $8.07 | 46,513,376 |
| 2025-04-14 | $7.41 | $7.56 | $7.40 | $7.45 | $7.45 | 42,239,642 |
| 2025-04-11 | $7.08 | $7.33 | $7.06 | $7.29 | $7.29 | 28,934,757 |
| 2025-04-10 | $7.19 | $7.19 | $6.93 | $7.11 | $7.11 | 42,519,093 |
| 2025-04-09 | $6.68 | $7.29 | $6.64 | $7.23 | $7.23 | 34,011,158 |
| 2025-04-08 | $6.98 | $7.11 | $6.69 | $6.77 | $6.77 | 39,648,602 |
| 2025-04-07 | $6.69 | $7.24 | $6.64 | $6.90 | $6.90 | 39,605,912 |
| 2025-04-04 | $7.17 | $7.22 | $6.96 | $6.97 | $6.97 | 28,080,700 |
| 2025-04-03 | $7.77 | $7.79 | $7.48 | $7.48 | $7.48 | 29,123,158 |
| 2025-04-02 | $7.68 | $7.80 | $7.62 | $7.79 | $7.79 | 25,293,463 |
| 2025-04-01 | $7.85 | $7.88 | $7.74 | $7.79 | $7.79 | 21,420,537 |
| 2025-03-31 | $7.68 | $7.77 | $7.64 | $7.76 | $7.76 | 18,042,557 |
| 2025-03-28 | $7.86 | $7.92 | $7.75 | $7.78 | $7.78 | 20,976,856 |
| 2025-03-27 | $7.98 | $8.00 | $7.81 | $7.86 | $7.86 | 32,404,496 |
| 2025-03-26 | $8.29 | $8.30 | $8.16 | $8.18 | $8.05 | 21,401,112 |
| 2025-03-25 | $8.35 | $8.38 | $8.21 | $8.24 | $8.10 | 18,807,802 |
| 2025-03-24 | $8.21 | $8.25 | $8.15 | $8.22 | $8.08 | 22,991,821 |
| 2025-03-21 | $8.20 | $8.25 | $8.11 | $8.17 | $8.04 | 21,603,194 |
| 2025-03-20 | $8.16 | $8.28 | $8.15 | $8.25 | $8.11 | 21,050,151 |
| 2025-03-19 | $8.15 | $8.25 | $8.13 | $8.21 | $8.07 | 15,491,923 |
| 2025-03-18 | $8.20 | $8.27 | $8.17 | $8.19 | $8.06 | 26,778,695 |
| 2025-03-17 | $8.17 | $8.28 | $8.17 | $8.24 | $8.10 | 13,693,691 |
| 2025-03-14 | $8.07 | $8.21 | $8.07 | $8.20 | $8.07 | 25,639,211 |
| 2025-03-13 | $7.97 | $8.02 | $7.89 | $7.90 | $7.77 | 23,284,113 |
| 2025-03-12 | $8.24 | $8.25 | $7.93 | $8.02 | $7.89 | 33,173,966 |
| 2025-03-11 | $8.40 | $8.45 | $8.16 | $8.24 | $8.10 | 31,061,344 |
| 2025-03-10 | $8.55 | $8.61 | $8.29 | $8.41 | $8.41 | 24,874,468 |
| 2025-03-07 | $8.57 | $8.67 | $8.54 | $8.66 | $8.66 | 22,638,052 |
| 2025-03-06 | $8.59 | $8.61 | $8.42 | $8.46 | $8.46 | 19,812,239 |
| 2025-03-05 | $8.45 | $8.64 | $8.43 | $8.63 | $8.63 | 25,192,307 |
| 2025-03-04 | $8.18 | $8.31 | $8.09 | $8.21 | $8.21 | 27,252,718 |
| 2025-03-03 | $8.37 | $8.49 | $8.24 | $8.30 | $8.30 | 29,173,180 |
| 2025-02-28 | $8.20 | $8.26 | $8.09 | $8.24 | $8.24 | 35,499,846 |
| 2025-02-27 | $8.31 | $8.34 | $8.21 | $8.22 | $8.22 | 22,178,303 |
| 2025-02-26 | $8.27 | $8.37 | $8.24 | $8.27 | $8.27 | 17,614,123 |
| 2025-02-25 | $8.20 | $8.33 | $8.12 | $8.30 | $8.30 | 22,679,651 |
| 2025-02-24 | $8.04 | $8.05 | $7.91 | $7.94 | $7.94 | 17,330,701 |
| 2025-02-21 | $8.00 | $8.01 | $7.89 | $7.91 | $7.91 | 10,823,092 |
| 2025-02-20 | $7.96 | $8.05 | $7.91 | $8.01 | $8.01 | 15,962,992 |
| 2025-02-19 | $7.84 | $7.89 | $7.82 | $7.87 | $7.87 | 8,222,960 |
| 2025-02-18 | $7.92 | $7.97 | $7.89 | $7.91 | $7.91 | 14,056,794 |
| 2025-02-14 | $7.91 | $7.97 | $7.86 | $7.87 | $7.87 | 7,777,539 |
| 2025-02-13 | $7.77 | $7.91 | $7.77 | $7.91 | $7.91 | 9,489,150 |
| 2025-02-12 | $7.76 | $7.84 | $7.73 | $7.83 | $7.83 | 12,242,565 |
| 2025-02-11 | $7.71 | $7.77 | $7.68 | $7.74 | $7.74 | 12,540,611 |
| 2025-02-10 | $7.63 | $7.68 | $7.60 | $7.65 | $7.65 | 10,035,121 |
| 2025-02-07 | $7.59 | $7.63 | $7.53 | $7.57 | $7.57 | 18,087,929 |
| 2025-02-06 | $7.61 | $7.64 | $7.51 | $7.55 | $7.55 | 13,130,925 |
| 2025-02-05 | $7.58 | $7.62 | $7.56 | $7.60 | $7.60 | 16,423,720 |
| 2025-02-04 | $7.43 | $7.55 | $7.43 | $7.52 | $7.52 | 18,884,340 |
| 2025-02-03 | $7.37 | $7.52 | $7.35 | $7.47 | $7.47 | 21,390,603 |
| 2025-01-31 | $7.58 | $7.59 | $7.46 | $7.49 | $7.49 | 26,155,204 |
| 2025-01-30 | $7.73 | $7.76 | $7.67 | $7.72 | $7.72 | 15,731,173 |
| 2025-01-29 | $7.66 | $7.71 | $7.55 | $7.59 | $7.59 | 18,754,632 |
| 2025-01-28 | $7.78 | $7.78 | $7.62 | $7.70 | $7.70 | 19,454,329 |
| 2025-01-27 | $7.81 | $7.97 | $7.66 | $7.73 | $7.73 | 24,600,252 |
| 2025-01-24 | $7.98 | $8.02 | $7.61 | $7.62 | $7.62 | 43,125,002 |
| 2025-01-23 | $8.88 | $8.90 | $8.79 | $8.90 | $8.90 | 14,689,689 |
| 2025-01-22 | $8.84 | $8.85 | $8.73 | $8.75 | $8.75 | 11,934,909 |
| 2025-01-21 | $8.58 | $8.74 | $8.58 | $8.72 | $8.72 | 14,717,321 |
| 2025-01-17 | $8.52 | $8.60 | $8.49 | $8.54 | $8.54 | 12,190,951 |
| 2025-01-16 | $8.42 | $8.54 | $8.41 | $8.46 | $8.46 | 17,136,984 |
| 2025-01-15 | $8.42 | $8.57 | $8.42 | $8.54 | $8.54 | 14,299,243 |
| 2025-01-14 | $8.08 | $8.24 | $8.07 | $8.22 | $8.22 | 12,529,645 |
| 2025-01-13 | $7.93 | $7.97 | $7.87 | $7.96 | $7.96 | 20,086,900 |
| 2025-01-10 | $8.31 | $8.31 | $8.12 | $8.13 | $8.13 | 22,713,613 |
| 2025-01-08 | $8.21 | $8.33 | $8.14 | $8.31 | $8.31 | 22,791,790 |
| 2025-01-07 | $8.23 | $8.28 | $8.15 | $8.17 | $8.17 | 17,365,345 |
| 2025-01-06 | $8.17 | $8.20 | $8.07 | $8.19 | $8.19 | 12,120,532 |
| 2025-01-03 | $8.15 | $8.18 | $8.11 | $8.15 | $8.15 | 12,933,742 |
| 2025-01-02 | $8.17 | $8.17 | $8.01 | $8.07 | $8.07 | 20,940,057 |
| 2024-12-31 | $8.09 | $8.14 | $8.02 | $8.06 | $8.06 | 9,276,672 |
| 2024-12-30 | $8.12 | $8.13 | $8.04 | $8.08 | $8.08 | 13,045,137 |
| 2024-12-27 | $8.13 | $8.15 | $8.06 | $8.10 | $8.10 | 15,126,469 |
| 2024-12-26 | $8.11 | $8.17 | $8.11 | $8.12 | $8.12 | 7,254,430 |
| 2024-12-24 | $8.10 | $8.19 | $8.09 | $8.17 | $8.17 | 3,828,766 |
| 2024-12-23 | $8.08 | $8.13 | $8.04 | $8.11 | $8.11 | 12,713,463 |
| 2024-12-20 | $7.93 | $8.12 | $7.92 | $8.06 | $8.06 | 17,399,401 |
| 2024-12-19 | $8.07 | $8.13 | $8.04 | $8.05 | $8.05 | 19,648,288 |
| 2024-12-18 | $8.23 | $8.29 | $7.99 | $7.99 | $7.99 | 12,450,134 |
| 2024-12-17 | $8.20 | $8.24 | $8.16 | $8.21 | $8.21 | 13,487,278 |
| 2024-12-16 | $8.30 | $8.33 | $8.23 | $8.23 | $8.23 | 13,235,311 |
| 2024-12-13 | $8.34 | $8.34 | $8.25 | $8.30 | $8.30 | 13,878,224 |
| 2024-12-12 | $8.26 | $8.35 | $8.22 | $8.23 | $8.23 | 14,894,770 |
| 2024-12-11 | $8.24 | $8.33 | $8.21 | $8.27 | $8.27 | 22,629,682 |
| 2024-12-10 | $8.36 | $8.37 | $8.28 | $8.32 | $8.32 | 15,472,693 |
| 2024-12-09 | $8.42 | $8.48 | $8.36 | $8.37 | $8.37 | 14,310,819 |
| 2024-12-06 | $8.45 | $8.46 | $8.31 | $8.33 | $8.33 | 11,704,485 |
| 2024-12-05 | $8.37 | $8.47 | $8.36 | $8.45 | $8.45 | 28,946,744 |
| 2024-12-04 | $8.24 | $8.31 | $8.21 | $8.28 | $8.28 | 14,590,501 |
| 2024-12-03 | $8.26 | $8.27 | $8.18 | $8.20 | $8.20 | 12,381,104 |
| 2024-12-02 | $8.24 | $8.25 | $8.13 | $8.22 | $8.22 | 14,471,651 |
| 2024-11-29 | $8.16 | $8.20 | $8.11 | $8.14 | $8.14 | 5,729,050 |
| 2024-11-27 | $8.25 | $8.27 | $8.17 | $8.18 | $8.18 | 7,748,618 |
| 2024-11-26 | $8.19 | $8.23 | $8.15 | $8.20 | $8.20 | 23,691,678 |
| 2024-11-25 | $8.13 | $8.18 | $8.08 | $8.16 | $8.16 | 22,320,790 |
| 2024-11-22 | $8.03 | $8.16 | $8.03 | $8.14 | $8.14 | 25,117,027 |
| 2024-11-21 | $7.94 | $8.02 | $7.91 | $8.01 | $8.01 | 17,608,314 |
| 2024-11-20 | $8.05 | $8.06 | $7.93 | $7.99 | $7.99 | 17,783,750 |
| 2024-11-19 | $7.98 | $8.52 | $7.98 | $8.31 | $8.31 | 54,743,366 |
| 2024-11-18 | $7.97 | $8.09 | $7.96 | $8.06 | $8.06 | 12,956,474 |
| 2024-11-15 | $7.94 | $8.00 | $7.93 | $7.97 | $7.97 | 19,803,191 |
| 2024-11-14 | $7.98 | $8.06 | $7.97 | $8.00 | $8.00 | 17,049,488 |
| 2024-11-13 | $8.05 | $8.07 | $7.98 | $7.99 | $7.99 | 17,907,293 |
| 2024-11-12 | $8.05 | $8.09 | $8.00 | $8.08 | $8.08 | 19,676,889 |
| 2024-11-11 | $8.13 | $8.20 | $8.11 | $8.17 | $8.17 | 14,897,630 |
| 2024-11-08 | $8.16 | $8.23 | $8.10 | $8.23 | $8.23 | 14,982,287 |
| 2024-11-07 | $8.23 | $8.29 | $8.20 | $8.25 | $8.25 | 16,772,479 |
| 2024-11-06 | $8.16 | $8.24 | $8.11 | $8.18 | $8.18 | 22,112,381 |
| 2024-11-05 | $8.25 | $8.36 | $8.22 | $8.35 | $8.35 | 15,607,627 |
| 2024-11-04 | $8.38 | $8.42 | $8.30 | $8.31 | $8.31 | 17,268,814 |
| 2024-11-01 | $8.42 | $8.55 | $8.41 | $8.47 | $8.47 | 14,193,061 |
| 2024-10-31 | $8.40 | $8.41 | $8.31 | $8.38 | $8.38 | 22,085,748 |
| 2024-10-30 | $8.53 | $8.56 | $8.47 | $8.51 | $8.51 | 19,042,616 |
| 2024-10-29 | $8.56 | $8.60 | $8.54 | $8.58 | $8.58 | 17,909,033 |
| 2024-10-28 | $8.55 | $8.60 | $8.49 | $8.59 | $8.59 | 16,016,549 |
| 2024-10-25 | $8.52 | $8.54 | $8.44 | $8.44 | $8.44 | 12,747,055 |
| 2024-10-24 | $8.50 | $8.54 | $8.45 | $8.50 | $8.50 | 14,751,620 |
| 2024-10-23 | $8.39 | $8.46 | $8.38 | $8.42 | $8.42 | 14,602,774 |
| 2024-10-22 | $8.43 | $8.48 | $8.38 | $8.43 | $8.43 | 18,172,175 |
| 2024-10-21 | $8.47 | $8.54 | $8.42 | $8.46 | $8.46 | 21,452,564 |
| 2024-10-18 | $8.34 | $8.51 | $8.33 | $8.50 | $8.50 | 20,938,848 |
| 2024-10-17 | $8.32 | $8.35 | $8.26 | $8.28 | $8.28 | 16,305,762 |
| 2024-10-16 | $8.44 | $8.52 | $8.37 | $8.48 | $8.48 | 24,894,584 |
| 2024-10-15 | $8.22 | $8.62 | $8.14 | $8.53 | $8.53 | 48,781,108 |
| 2024-10-14 | $7.51 | $7.55 | $7.48 | $7.54 | $7.54 | 9,965,057 |
| 2024-10-11 | $7.50 | $7.56 | $7.47 | $7.51 | $7.51 | 6,194,527 |
| 2024-10-10 | $7.49 | $7.49 | $7.41 | $7.45 | $7.45 | 9,587,829 |
| 2024-10-09 | $7.41 | $7.55 | $7.41 | $7.55 | $7.55 | 10,830,439 |
| 2024-10-08 | $7.48 | $7.53 | $7.46 | $7.52 | $7.52 | 9,228,908 |
| 2024-10-07 | $7.44 | $7.48 | $7.39 | $7.43 | $7.43 | 10,285,120 |
| 2024-10-04 | $7.36 | $7.41 | $7.35 | $7.41 | $7.41 | 15,038,324 |
| 2024-10-03 | $7.38 | $7.39 | $7.31 | $7.35 | $7.35 | 12,018,020 |
| 2024-10-02 | $7.41 | $7.49 | $7.37 | $7.49 | $7.49 | 11,504,400 |
| 2024-10-01 | $7.56 | $7.56 | $7.46 | $7.49 | $7.36 | 14,769,404 |
| 2024-09-30 | $7.66 | $7.67 | $7.50 | $7.58 | $7.45 | 13,215,668 |
| 2024-09-27 | $7.73 | $7.77 | $7.69 | $7.70 | $7.70 | 11,552,634 |
| 2024-09-26 | $7.75 | $7.83 | $7.72 | $7.77 | $7.77 | 13,556,028 |
| 2024-09-25 | $7.73 | $7.74 | $7.69 | $7.70 | $7.70 | 12,524,550 |
| 2024-09-24 | $7.58 | $7.75 | $7.58 | $7.74 | $7.74 | 15,807,688 |
| 2024-09-23 | $7.66 | $7.66 | $7.56 | $7.57 | $7.57 | 18,111,531 |
| 2024-09-20 | $7.56 | $7.65 | $7.49 | $7.57 | $7.57 | 21,824,428 |
| 2024-09-19 | $7.50 | $7.53 | $7.45 | $7.46 | $7.46 | 14,019,215 |
| 2024-09-18 | $7.37 | $7.50 | $7.33 | $7.35 | $7.35 | 17,455,566 |
| 2024-09-17 | $7.38 | $7.39 | $7.32 | $7.36 | $7.36 | 16,496,321 |
| 2024-09-16 | $7.43 | $7.45 | $7.32 | $7.37 | $7.37 | 12,645,437 |
| 2024-09-13 | $7.34 | $7.47 | $7.33 | $7.46 | $7.46 | 15,396,295 |
| 2024-09-12 | $7.29 | $7.33 | $7.27 | $7.31 | $7.31 | 14,572,025 |
| 2024-09-11 | $7.26 | $7.29 | $7.16 | $7.29 | $7.29 | 13,423,269 |
| 2024-09-10 | $7.30 | $7.34 | $7.26 | $7.33 | $7.33 | 18,477,083 |
| 2024-09-09 | $7.26 | $7.33 | $7.24 | $7.30 | $7.30 | 12,859,815 |
| 2024-09-06 | $7.28 | $7.33 | $7.21 | $7.22 | $7.22 | 17,911,308 |
| 2024-09-05 | $7.35 | $7.42 | $7.31 | $7.37 | $7.37 | 17,099,411 |
| 2024-09-04 | $7.34 | $7.44 | $7.33 | $7.43 | $7.43 | 13,637,414 |
| 2024-09-03 | $7.44 | $7.46 | $7.32 | $7.33 | $7.33 | 17,370,106 |
| 2024-08-30 | $7.46 | $7.46 | $7.41 | $7.45 | $7.45 | 12,942,041 |
| 2024-08-29 | $7.48 | $7.48 | $7.41 | $7.43 | $7.43 | 14,329,127 |
| 2024-08-28 | $7.45 | $7.47 | $7.37 | $7.41 | $7.41 | 9,884,459 |
| 2024-08-27 | $7.43 | $7.44 | $7.40 | $7.43 | $7.43 | 10,510,127 |
| 2024-08-26 | $7.40 | $7.48 | $7.40 | $7.44 | $7.44 | 15,512,746 |
| 2024-08-23 | $7.28 | $7.42 | $7.26 | $7.40 | $7.40 | 19,257,276 |
| 2024-08-22 | $7.25 | $7.31 | $7.22 | $7.24 | $7.24 | 14,752,778 |
| 2024-08-21 | $7.17 | $7.26 | $7.15 | $7.25 | $7.25 | 17,158,553 |
| 2024-08-20 | $7.17 | $7.20 | $7.15 | $7.20 | $7.20 | 9,834,077 |
| 2024-08-19 | $7.15 | $7.21 | $7.14 | $7.19 | $7.19 | 17,010,257 |
| 2024-08-16 | $7.02 | $7.13 | $7.02 | $7.10 | $7.10 | 11,205,987 |
| 2024-08-15 | $6.93 | $7.01 | $6.92 | $7.00 | $7.00 | 10,641,086 |
| 2024-08-14 | $6.86 | $6.91 | $6.83 | $6.87 | $6.87 | 14,294,461 |
| 2024-08-13 | $6.75 | $6.95 | $6.74 | $6.92 | $6.92 | 18,752,320 |
| 2024-08-12 | $6.74 | $6.77 | $6.69 | $6.71 | $6.71 | 11,350,729 |
| 2024-08-09 | $6.69 | $6.73 | $6.67 | $6.70 | $6.70 | 21,556,014 |
| 2024-08-08 | $6.58 | $6.73 | $6.58 | $6.72 | $6.72 | 23,367,125 |
| 2024-08-07 | $6.60 | $6.73 | $6.56 | $6.58 | $6.58 | 24,485,396 |
| 2024-08-06 | $6.50 | $6.60 | $6.49 | $6.51 | $6.51 | 24,886,358 |
| 2024-08-05 | $6.46 | $6.60 | $6.41 | $6.53 | $6.53 | 29,405,278 |
| 2024-08-02 | $6.74 | $6.80 | $6.69 | $6.74 | $6.74 | 23,491,082 |
| 2024-08-01 | $6.88 | $6.95 | $6.76 | $6.78 | $6.78 | 20,971,861 |
| 2024-07-31 | $6.77 | $6.96 | $6.77 | $6.89 | $6.89 | 24,850,172 |
| 2024-07-30 | $6.73 | $6.89 | $6.72 | $6.87 | $6.87 | 25,351,005 |
| 2024-07-29 | $6.71 | $6.80 | $6.66 | $6.75 | $6.75 | 28,188,602 |
| 2024-07-26 | $6.59 | $6.70 | $6.58 | $6.69 | $6.69 | 16,450,830 |
| 2024-07-25 | $6.55 | $6.62 | $6.53 | $6.55 | $6.55 | 20,019,231 |
| 2024-07-24 | $6.62 | $6.63 | $6.55 | $6.55 | $6.55 | 12,247,802 |
| 2024-07-23 | $6.63 | $6.68 | $6.61 | $6.64 | $6.64 | 12,646,682 |
| 2024-07-22 | $6.60 | $6.72 | $6.58 | $6.72 | $6.72 | 28,108,886 |
| 2024-07-19 | $6.56 | $6.61 | $6.54 | $6.57 | $6.57 | 16,244,439 |
| 2024-07-18 | $6.75 | $6.75 | $6.61 | $6.64 | $6.64 | 18,145,397 |
| 2024-07-17 | $6.74 | $6.78 | $6.70 | $6.73 | $6.73 | 21,808,838 |
| 2024-07-16 | $6.57 | $6.81 | $6.56 | $6.76 | $6.76 | 34,218,730 |
| 2024-07-15 | $6.55 | $6.58 | $6.43 | $6.49 | $6.49 | 27,261,691 |
| 2024-07-12 | $6.58 | $6.74 | $6.55 | $6.68 | $6.68 | 36,540,860 |
| 2024-07-11 | $6.38 | $6.46 | $6.35 | $6.39 | $6.39 | 22,711,974 |
| 2024-07-10 | $6.41 | $6.44 | $6.36 | $6.44 | $6.44 | 10,792,092 |
| 2024-07-09 | $6.34 | $6.38 | $6.31 | $6.33 | $6.33 | 14,156,354 |
| 2024-07-08 | $6.33 | $6.43 | $6.31 | $6.40 | $6.40 | 17,939,963 |
| 2024-07-05 | $6.24 | $6.25 | $6.12 | $6.22 | $6.22 | 16,555,246 |
| 2024-07-03 | $6.24 | $6.27 | $6.18 | $6.19 | $6.19 | 7,581,946 |
| 2024-07-02 | $6.18 | $6.22 | $6.17 | $6.20 | $6.20 | 9,648,677 |
| 2024-07-01 | $6.26 | $6.29 | $6.21 | $6.26 | $6.26 | 13,961,097 |
| 2024-06-28 | $6.11 | $6.18 | $6.11 | $6.17 | $6.17 | 11,981,043 |
| 2024-06-27 | $6.12 | $6.15 | $6.09 | $6.13 | $6.13 | 9,811,668 |
| 2024-06-26 | $6.02 | $6.07 | $6.00 | $6.02 | $6.02 | 9,974,795 |
| 2024-06-25 | $6.06 | $6.09 | $6.03 | $6.07 | $6.07 | 10,430,979 |
| 2024-06-24 | $6.11 | $6.17 | $6.08 | $6.11 | $6.11 | 15,070,913 |
| 2024-06-21 | $5.91 | $5.96 | $5.84 | $5.96 | $5.96 | 7,905,233 |
| 2024-06-20 | $5.96 | $5.98 | $5.92 | $5.94 | $5.94 | 12,103,796 |
| 2024-06-18 | $5.90 | $5.95 | $5.89 | $5.91 | $5.91 | 10,139,577 |
| 2024-06-17 | $5.84 | $5.87 | $5.79 | $5.86 | $5.86 | 9,525,407 |
| 2024-06-14 | $5.78 | $5.83 | $5.76 | $5.81 | $5.81 | 11,962,411 |
| 2024-06-13 | $5.99 | $6.00 | $5.85 | $5.88 | $5.88 | 17,101,354 |
| 2024-06-12 | $6.16 | $6.19 | $6.07 | $6.10 | $6.10 | 18,304,953 |
| 2024-06-11 | $6.02 | $6.06 | $5.99 | $6.02 | $6.02 | 10,918,736 |
| 2024-06-10 | $6.13 | $6.17 | $6.10 | $6.14 | $6.14 | 7,532,573 |
| 2024-06-07 | $6.25 | $6.27 | $6.19 | $6.22 | $6.22 | 10,234,741 |
| 2024-06-06 | $6.29 | $6.34 | $6.26 | $6.29 | $6.29 | 7,774,939 |
| 2024-06-05 | $6.31 | $6.32 | $6.25 | $6.32 | $6.32 | 11,405,917 |
| 2024-06-04 | $6.23 | $6.26 | $6.20 | $6.26 | $6.26 | 15,312,227 |
| 2024-06-03 | $6.28 | $6.29 | $6.16 | $6.25 | $6.25 | 16,790,399 |
| 2024-05-31 | $6.06 | $6.15 | $6.05 | $6.14 | $6.14 | 18,738,513 |
| 2024-05-30 | $5.96 | $6.08 | $5.96 | $6.05 | $6.05 | 12,476,767 |
| 2024-05-29 | $5.88 | $5.89 | $5.85 | $5.86 | $5.86 | 16,520,472 |
| 2024-05-28 | $5.95 | $5.99 | $5.92 | $5.97 | $5.97 | 26,457,297 |
| 2024-05-24 | $5.90 | $5.94 | $5.86 | $5.86 | $5.86 | 13,165,852 |
| 2024-05-23 | $5.97 | $5.97 | $5.84 | $5.87 | $5.87 | 19,467,396 |
| 2024-05-22 | $5.85 | $5.96 | $5.85 | $5.95 | $5.95 | 16,817,408 |
| 2024-05-21 | $5.85 | $5.85 | $5.73 | $5.79 | $5.79 | 14,260,996 |
| 2024-05-20 | $5.76 | $5.79 | $5.71 | $5.77 | $5.77 | 15,554,518 |
| 2024-05-17 | $5.70 | $5.74 | $5.64 | $5.74 | $5.74 | 12,253,411 |
| 2024-05-16 | $5.64 | $5.71 | $5.61 | $5.69 | $5.69 | 14,478,086 |
| 2024-05-15 | $5.61 | $5.69 | $5.55 | $5.68 | $5.68 | 18,084,476 |
| 2024-05-14 | $5.63 | $5.74 | $5.62 | $5.66 | $5.66 | 32,637,929 |
| 2024-05-13 | $5.31 | $5.40 | $5.30 | $5.36 | $5.36 | 11,220,050 |
| 2024-05-10 | $5.36 | $5.37 | $5.30 | $5.34 | $5.34 | 8,358,904 |
| 2024-05-09 | $5.30 | $5.33 | $5.28 | $5.29 | $5.29 | 6,077,049 |
| 2024-05-08 | $5.25 | $5.30 | $5.22 | $5.26 | $5.26 | 6,231,789 |
| 2024-05-07 | $5.35 | $5.37 | $5.28 | $5.30 | $5.30 | 12,007,865 |
| 2024-05-06 | $5.26 | $5.28 | $5.23 | $5.26 | $5.26 | 10,722,461 |
| 2024-05-03 | $5.23 | $5.27 | $5.20 | $5.21 | $5.21 | 13,622,112 |
| 2024-05-02 | $5.10 | $5.16 | $5.07 | $5.15 | $5.15 | 17,016,954 |
| 2024-05-01 | $5.00 | $5.17 | $5.00 | $5.08 | $5.08 | 20,873,755 |
| 2024-04-30 | $5.08 | $5.12 | $5.02 | $5.02 | $5.02 | 11,221,616 |
| 2024-04-29 | $5.12 | $5.16 | $5.09 | $5.15 | $5.15 | 14,840,031 |
| 2024-04-26 | $5.23 | $5.24 | $5.17 | $5.18 | $5.18 | 8,648,118 |
| 2024-04-25 | $5.20 | $5.27 | $5.18 | $5.24 | $5.24 | 15,022,744 |
| 2024-04-24 | $5.26 | $5.30 | $5.20 | $5.28 | $5.28 | 22,498,160 |
| 2024-04-23 | $5.25 | $5.38 | $5.22 | $5.36 | $5.36 | 16,530,571 |
| 2024-04-22 | $5.20 | $5.28 | $5.15 | $5.26 | $5.26 | 23,328,535 |
| 2024-04-19 | $5.03 | $5.14 | $5.03 | $5.10 | $5.10 | 19,674,093 |
| 2024-04-18 | $5.00 | $5.11 | $4.96 | $5.06 | $5.06 | 29,648,490 |
| 2024-04-17 | $4.91 | $4.98 | $4.85 | $4.93 | $4.93 | 29,383,316 |
| 2024-04-16 | $5.11 | $5.12 | $4.82 | $4.88 | $4.88 | 59,007,128 |
| 2024-04-15 | $4.97 | $4.99 | $4.77 | $4.79 | $4.79 | 29,510,817 |
| 2024-04-12 | $4.95 | $4.97 | $4.87 | $4.89 | $4.89 | 19,612,944 |
| 2024-04-11 | $5.06 | $5.09 | $5.02 | $5.03 | $5.03 | 19,465,684 |
| 2024-04-10 | $5.15 | $5.15 | $5.05 | $5.09 | $5.09 | 21,210,122 |
| 2024-04-09 | $5.20 | $5.28 | $5.19 | $5.22 | $5.22 | 15,573,673 |
| 2024-04-08 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 16,177,049 |
| 2024-04-05 | $5.16 | $5.18 | $5.07 | $5.08 | $5.08 | 18,046,532 |
| 2024-04-04 | $5.36 | $5.38 | $5.18 | $5.18 | $5.18 | 19,345,545 |
| 2024-04-03 | $5.41 | $5.53 | $5.39 | $5.46 | $5.33 | 13,172,427 |
| 2024-04-02 | $5.37 | $5.42 | $5.34 | $5.35 | $5.22 | 15,394,572 |
| 2024-04-01 | $5.54 | $5.60 | $5.36 | $5.50 | $5.37 | 10,303,993 |
| 2024-03-28 | $5.45 | $5.56 | $5.45 | $5.51 | $5.51 | 10,412,744 |
| 2024-03-27 | $5.39 | $5.52 | $5.39 | $5.51 | $5.51 | 10,438,547 |
| 2024-03-26 | $5.41 | $5.45 | $5.40 | $5.43 | $5.43 | 10,187,186 |
| 2024-03-25 | $5.38 | $5.43 | $5.34 | $5.38 | $5.38 | 11,836,993 |
| 2024-03-22 | $5.48 | $5.51 | $5.41 | $5.43 | $5.43 | 11,517,148 |
| 2024-03-21 | $5.52 | $5.57 | $5.49 | $5.49 | $5.49 | 16,533,276 |
| 2024-03-20 | $5.43 | $5.56 | $5.43 | $5.56 | $5.56 | 16,131,568 |
| 2024-03-19 | $5.36 | $5.46 | $5.34 | $5.45 | $5.45 | 19,662,294 |
| 2024-03-18 | $5.53 | $5.54 | $5.32 | $5.33 | $5.33 | 31,074,374 |
| 2024-03-15 | $5.75 | $5.79 | $5.73 | $5.74 | $5.74 | 12,269,299 |
| 2024-03-14 | $5.69 | $5.70 | $5.64 | $5.68 | $5.68 | 16,005,524 |
| 2024-03-13 | $5.72 | $5.75 | $5.67 | $5.69 | $5.69 | 12,687,958 |
| 2024-03-12 | $5.68 | $5.71 | $5.63 | $5.69 | $5.69 | 14,542,317 |
| 2024-03-11 | $5.56 | $5.60 | $5.56 | $5.57 | $5.57 | 9,541,974 |
| 2024-03-08 | $5.58 | $5.62 | $5.55 | $5.56 | $5.56 | 18,592,940 |
| 2024-03-07 | $5.56 | $5.62 | $5.55 | $5.58 | $5.58 | 15,961,584 |
| 2024-03-06 | $5.49 | $5.60 | $5.46 | $5.57 | $5.57 | 22,163,334 |
| 2024-03-05 | $5.47 | $5.48 | $5.38 | $5.39 | $5.39 | 24,833,079 |
| 2024-03-04 | $5.47 | $5.51 | $5.44 | $5.50 | $5.50 | 9,651,701 |
| 2024-03-01 | $5.44 | $5.49 | $5.40 | $5.48 | $5.48 | 13,045,271 |
| 2024-02-29 | $5.45 | $5.50 | $5.42 | $5.44 | $5.44 | 15,851,853 |
| 2024-02-28 | $5.43 | $5.45 | $5.38 | $5.42 | $5.42 | 17,174,049 |
| 2024-02-27 | $5.44 | $5.51 | $5.44 | $5.51 | $5.51 | 9,633,967 |
| 2024-02-26 | $5.45 | $5.47 | $5.41 | $5.42 | $5.42 | 11,864,878 |
| 2024-02-23 | $5.46 | $5.48 | $5.42 | $5.46 | $5.46 | 12,167,167 |
| 2024-02-22 | $5.42 | $5.47 | $5.41 | $5.46 | $5.46 | 13,410,300 |
| 2024-02-21 | $5.31 | $5.35 | $5.30 | $5.35 | $5.35 | 21,792,435 |
| 2024-02-20 | $5.35 | $5.43 | $5.34 | $5.36 | $5.36 | 20,100,381 |
| 2024-02-16 | $5.32 | $5.36 | $5.28 | $5.32 | $5.32 | 14,224,674 |
| 2024-02-15 | $5.33 | $5.39 | $5.32 | $5.35 | $5.35 | 15,792,988 |
| 2024-02-14 | $5.24 | $5.31 | $5.21 | $5.31 | $5.31 | 17,780,003 |
| 2024-02-13 | $5.29 | $5.34 | $5.20 | $5.21 | $5.21 | 24,711,689 |
| 2024-02-12 | $5.41 | $5.49 | $5.41 | $5.47 | $5.47 | 11,912,086 |
| 2024-02-09 | $5.50 | $5.50 | $5.41 | $5.49 | $5.49 | 21,001,958 |
| 2024-02-08 | $5.38 | $5.41 | $5.37 | $5.39 | $5.39 | 10,972,684 |
| 2024-02-07 | $5.35 | $5.37 | $5.31 | $5.35 | $5.35 | 15,302,109 |
| 2024-02-06 | $5.31 | $5.40 | $5.30 | $5.38 | $5.38 | 21,767,436 |
| 2024-02-05 | $5.33 | $5.36 | $5.31 | $5.31 | $5.31 | 18,852,707 |
| 2024-02-02 | $5.45 | $5.46 | $5.35 | $5.43 | $5.43 | 26,942,419 |
| 2024-02-01 | $5.47 | $5.53 | $5.45 | $5.50 | $5.50 | 21,148,959 |
| 2024-01-31 | $5.55 | $5.60 | $5.50 | $5.51 | $5.51 | 21,918,670 |
| 2024-01-30 | $5.68 | $5.70 | $5.62 | $5.67 | $5.67 | 13,787,083 |
| 2024-01-29 | $5.74 | $5.79 | $5.72 | $5.78 | $5.78 | 17,997,474 |
| 2024-01-26 | $5.75 | $5.80 | $5.74 | $5.78 | $5.78 | 12,941,538 |
| 2024-01-25 | $5.73 | $5.80 | $5.73 | $5.76 | $5.76 | 18,838,314 |
| 2024-01-24 | $5.89 | $5.91 | $5.62 | $5.66 | $5.66 | 34,159,150 |
| 2024-01-23 | $5.96 | $6.16 | $5.88 | $5.89 | $5.89 | 27,428,916 |
| 2024-01-22 | $5.82 | $5.87 | $5.78 | $5.84 | $5.84 | 23,541,672 |
| 2024-01-19 | $5.87 | $5.92 | $5.82 | $5.89 | $5.89 | 19,467,031 |
| 2024-01-18 | $6.09 | $6.14 | $6.08 | $6.14 | $6.14 | 12,738,748 |
| 2024-01-17 | $6.06 | $6.07 | $6.01 | $6.05 | $6.05 | 16,362,023 |
| 2024-01-16 | $6.12 | $6.14 | $6.06 | $6.10 | $6.10 | 13,006,239 |
| 2024-01-12 | $6.22 | $6.25 | $6.20 | $6.23 | $6.23 | 14,775,158 |
| 2024-01-11 | $6.27 | $6.28 | $6.09 | $6.16 | $6.16 | 18,705,907 |
| 2024-01-10 | $6.11 | $6.18 | $6.10 | $6.17 | $6.17 | 12,049,439 |
| 2024-01-09 | $6.09 | $6.13 | $6.05 | $6.11 | $6.11 | 12,465,030 |
| 2024-01-08 | $6.09 | $6.16 | $6.05 | $6.16 | $6.16 | 12,380,378 |
| 2024-01-05 | $6.09 | $6.15 | $6.01 | $6.05 | $6.05 | 11,751,968 |
| 2024-01-04 | $6.14 | $6.19 | $6.11 | $6.15 | $6.15 | 12,498,922 |
| 2024-01-03 | $6.14 | $6.14 | $6.06 | $6.08 | $6.08 | 21,107,939 |
| 2024-01-02 | $6.26 | $6.30 | $6.19 | $6.20 | $6.20 | 14,496,023 |
| 2023-12-29 | $6.27 | $6.35 | $6.25 | $6.30 | $6.30 | 7,315,435 |
| 2023-12-28 | $6.32 | $6.35 | $6.31 | $6.33 | $6.33 | 4,440,164 |
| 2023-12-27 | $6.32 | $6.36 | $6.31 | $6.34 | $6.34 | 8,262,682 |
| 2023-12-26 | $6.21 | $6.26 | $6.18 | $6.24 | $6.24 | 3,355,579 |
| 2023-12-22 | $6.24 | $6.30 | $6.20 | $6.22 | $6.22 | 7,645,115 |
| 2023-12-21 | $6.11 | $6.17 | $6.07 | $6.16 | $6.16 | 13,145,241 |
| 2023-12-20 | $6.10 | $6.18 | $6.06 | $6.07 | $6.07 | 13,157,213 |
| 2023-12-19 | $6.04 | $6.10 | $6.03 | $6.09 | $6.09 | 9,497,110 |
| 2023-12-18 | $5.99 | $5.99 | $5.94 | $5.97 | $5.97 | 8,872,910 |
| 2023-12-15 | $6.01 | $6.02 | $5.93 | $5.99 | $5.99 | 19,191,182 |
| 2023-12-14 | $6.00 | $6.09 | $5.97 | $6.04 | $6.04 | 13,696,483 |
| 2023-12-13 | $5.74 | $5.82 | $5.64 | $5.81 | $5.81 | 16,143,156 |
| 2023-12-12 | $5.77 | $5.77 | $5.71 | $5.72 | $5.72 | 8,552,047 |
| 2023-12-11 | $5.70 | $5.72 | $5.66 | $5.68 | $5.68 | 9,155,790 |
| 2023-12-08 | $5.66 | $5.72 | $5.64 | $5.66 | $5.66 | 12,371,331 |
| 2023-12-07 | $5.49 | $5.60 | $5.44 | $5.59 | $5.59 | 18,711,412 |
| 2023-12-06 | $5.58 | $5.62 | $5.53 | $5.56 | $5.56 | 15,690,756 |
| 2023-12-05 | $5.44 | $5.57 | $5.33 | $5.46 | $5.46 | 51,500,549 |
| 2023-12-04 | $5.11 | $5.28 | $5.09 | $5.25 | $5.25 | 33,636,116 |
| 2023-12-01 | $4.89 | $5.05 | $4.86 | $5.02 | $5.02 | 16,053,719 |
| 2023-11-30 | $4.97 | $4.98 | $4.88 | $4.89 | $4.89 | 8,420,824 |
| 2023-11-29 | $5.02 | $5.07 | $5.00 | $5.01 | $5.01 | 9,201,823 |
| 2023-11-28 | $4.92 | $4.96 | $4.92 | $4.94 | $4.94 | 6,614,907 |
| 2023-11-27 | $4.96 | $4.98 | $4.93 | $4.94 | $4.94 | 5,260,418 |
| 2023-11-24 | $4.98 | $5.00 | $4.97 | $4.97 | $4.97 | 2,851,981 |
| 2023-11-22 | $4.99 | $5.00 | $4.93 | $4.94 | $4.94 | 6,275,092 |
| 2023-11-21 | $5.00 | $5.03 | $4.95 | $4.95 | $4.95 | 6,926,034 |
| 2023-11-20 | $4.97 | $5.05 | $4.96 | $5.04 | $5.04 | 9,464,537 |
| 2023-11-17 | $4.93 | $4.93 | $4.88 | $4.92 | $4.92 | 5,156,133 |
| 2023-11-16 | $4.82 | $4.87 | $4.79 | $4.84 | $4.84 | 8,792,001 |
| 2023-11-15 | $4.86 | $4.92 | $4.85 | $4.87 | $4.87 | 5,522,984 |
| 2023-11-14 | $4.77 | $4.81 | $4.75 | $4.80 | $4.80 | 8,138,640 |
| 2023-11-13 | $4.58 | $4.61 | $4.56 | $4.58 | $4.58 | 8,798,648 |
| 2023-11-10 | $4.57 | $4.62 | $4.54 | $4.62 | $4.62 | 6,107,288 |
| 2023-11-09 | $4.66 | $4.67 | $4.58 | $4.61 | $4.61 | 6,151,003 |
| 2023-11-08 | $4.62 | $4.66 | $4.60 | $4.62 | $4.62 | 8,191,745 |
| 2023-11-07 | $4.61 | $4.65 | $4.58 | $4.61 | $4.61 | 7,514,271 |
| 2023-11-06 | $4.67 | $4.68 | $4.62 | $4.64 | $4.64 | 4,553,571 |
| 2023-11-03 | $4.59 | $4.70 | $4.59 | $4.67 | $4.67 | 7,736,717 |
| 2023-11-02 | $4.49 | $4.55 | $4.48 | $4.55 | $4.55 | 5,850,182 |
| 2023-11-01 | $4.44 | $4.49 | $4.39 | $4.43 | $4.43 | 9,344,648 |
| 2023-10-31 | $4.40 | $4.48 | $4.40 | $4.46 | $4.46 | 12,962,686 |
| 2023-10-30 | $4.34 | $4.37 | $4.33 | $4.36 | $4.36 | 6,243,900 |
| 2023-10-27 | $4.43 | $4.44 | $4.33 | $4.36 | $4.36 | 13,606,671 |
| 2023-10-26 | $4.43 | $4.46 | $4.39 | $4.39 | $4.39 | 17,951,050 |
| 2023-10-25 | $4.42 | $4.45 | $4.39 | $4.42 | $4.42 | 17,372,320 |
| 2023-10-24 | $4.40 | $4.43 | $4.35 | $4.43 | $4.43 | 12,176,517 |
| 2023-10-23 | $4.47 | $4.48 | $4.42 | $4.43 | $4.43 | 9,024,425 |
| 2023-10-20 | $4.44 | $4.51 | $4.44 | $4.49 | $4.49 | 8,890,061 |
| 2023-10-19 | $4.42 | $4.51 | $4.38 | $4.42 | $4.42 | 15,488,590 |
| 2023-10-18 | $4.51 | $4.53 | $4.43 | $4.48 | $4.48 | 17,556,493 |
| 2023-10-17 | $4.56 | $4.65 | $4.48 | $4.62 | $4.62 | 22,669,373 |
| 2023-10-16 | $4.88 | $4.91 | $4.69 | $4.76 | $4.76 | 24,042,327 |
| 2023-10-13 | $4.83 | $4.85 | $4.76 | $4.77 | $4.77 | 10,909,728 |
| 2023-10-12 | $4.96 | $4.96 | $4.81 | $4.83 | $4.83 | 19,948,419 |
| 2023-10-11 | $4.89 | $4.91 | $4.67 | $4.70 | $4.70 | 21,597,152 |
| 2023-10-10 | $4.91 | $4.92 | $4.84 | $4.85 | $4.85 | 9,903,495 |
| 2023-10-09 | $4.81 | $4.87 | $4.80 | $4.86 | $4.86 | 7,317,047 |
| 2023-10-06 | $4.66 | $4.77 | $4.62 | $4.76 | $4.76 | 10,624,425 |
| 2023-10-05 | $4.77 | $4.77 | $4.67 | $4.70 | $4.70 | 10,304,730 |
| 2023-10-04 | $4.84 | $4.85 | $4.69 | $4.73 | $4.73 | 16,741,520 |
| 2023-10-03 | $4.82 | $4.87 | $4.80 | $4.84 | $4.84 | 10,673,330 |
| 2023-10-02 | $4.80 | $4.82 | $4.73 | $4.76 | $4.76 | 11,272,710 |
| 2023-09-29 | $4.89 | $4.91 | $4.84 | $4.86 | $4.86 | 9,531,321 |
| 2023-09-28 | $4.76 | $4.81 | $4.74 | $4.79 | $4.79 | 7,265,038 |
| 2023-09-27 | $4.89 | $4.90 | $4.82 | $4.87 | $4.75 | 6,932,145 |
| 2023-09-26 | $5.00 | $5.00 | $4.89 | $4.90 | $4.78 | 7,089,661 |
| 2023-09-25 | $5.02 | $5.05 | $5.00 | $5.00 | $4.87 | 7,900,042 |
| 2023-09-22 | $5.11 | $5.16 | $5.10 | $5.11 | $4.98 | 5,606,786 |
| 2023-09-21 | $5.11 | $5.15 | $5.09 | $5.09 | $4.96 | 5,772,456 |
| 2023-09-20 | $5.21 | $5.23 | $5.14 | $5.15 | $5.02 | 7,548,454 |
| 2023-09-19 | $5.10 | $5.14 | $5.09 | $5.13 | $5.00 | 3,474,971 |
| 2023-09-18 | $5.05 | $5.09 | $5.03 | $5.07 | $4.94 | 3,505,191 |
| 2023-09-15 | $5.06 | $5.10 | $5.05 | $5.06 | $5.06 | 7,714,831 |
| 2023-09-14 | $5.03 | $5.09 | $5.02 | $5.09 | $5.09 | 4,631,370 |
| 2023-09-13 | $5.06 | $5.09 | $5.03 | $5.05 | $5.05 | 5,385,187 |
| 2023-09-12 | $5.14 | $5.15 | $5.10 | $5.11 | $5.11 | 5,517,969 |
| 2023-09-11 | $5.19 | $5.20 | $5.15 | $5.17 | $5.17 | 4,662,365 |
| 2023-09-08 | $5.14 | $5.17 | $5.10 | $5.12 | $5.12 | 3,766,422 |
| 2023-09-07 | $5.21 | $5.24 | $5.18 | $5.20 | $5.20 | 8,710,611 |
| 2023-09-06 | $5.27 | $5.29 | $5.24 | $5.28 | $5.28 | 7,038,974 |
| 2023-09-05 | $5.21 | $5.23 | $5.19 | $5.21 | $5.21 | 4,295,623 |
| 2023-09-01 | $5.23 | $5.24 | $5.13 | $5.14 | $5.14 | 5,732,665 |
| 2023-08-31 | $5.14 | $5.19 | $5.13 | $5.16 | $5.16 | 4,325,585 |
| 2023-08-30 | $5.14 | $5.17 | $5.13 | $5.15 | $5.15 | 6,264,213 |
| 2023-08-29 | $5.05 | $5.12 | $5.04 | $5.12 | $5.12 | 6,273,679 |
| 2023-08-28 | $4.96 | $5.00 | $4.96 | $5.00 | $5.00 | 5,439,222 |
| 2023-08-25 | $4.93 | $4.97 | $4.89 | $4.95 | $4.95 | 5,304,711 |
| 2023-08-24 | $4.94 | $4.98 | $4.88 | $4.89 | $4.89 | 5,866,446 |
| 2023-08-23 | $4.93 | $4.98 | $4.92 | $4.96 | $4.96 | 6,235,855 |
| 2023-08-22 | $5.00 | $5.00 | $4.94 | $4.95 | $4.95 | 6,412,033 |
| 2023-08-21 | $4.91 | $4.96 | $4.88 | $4.94 | $4.94 | 6,760,651 |
| 2023-08-18 | $4.87 | $4.93 | $4.85 | $4.91 | $4.91 | 7,378,384 |
| 2023-08-17 | $4.92 | $4.93 | $4.88 | $4.89 | $4.89 | 6,724,534 |
| 2023-08-16 | $4.86 | $4.88 | $4.83 | $4.84 | $4.84 | 10,980,318 |
| 2023-08-15 | $4.95 | $4.97 | $4.91 | $4.91 | $4.91 | 6,406,915 |
| 2023-08-14 | $4.93 | $5.01 | $4.92 | $5.01 | $5.01 | 12,203,473 |
| 2023-08-11 | $4.94 | $4.96 | $4.91 | $4.94 | $4.94 | 4,769,580 |
| 2023-08-10 | $5.08 | $5.13 | $5.04 | $5.05 | $5.05 | 9,884,518 |
| 2023-08-09 | $4.98 | $5.02 | $4.97 | $5.00 | $5.00 | 12,659,602 |
| 2023-08-08 | $4.92 | $4.97 | $4.91 | $4.97 | $4.97 | 8,337,398 |
| 2023-08-07 | $5.03 | $5.05 | $5.01 | $5.03 | $5.03 | 6,950,806 |
| 2023-08-04 | $4.98 | $5.06 | $4.97 | $5.02 | $5.02 | 11,488,594 |
| 2023-08-03 | $4.91 | $4.96 | $4.89 | $4.91 | $4.91 | 11,907,109 |
| 2023-08-02 | $5.00 | $5.00 | $4.97 | $5.00 | $5.00 | 13,440,041 |
| 2023-08-01 | $5.03 | $5.07 | $5.02 | $5.06 | $5.06 | 5,642,677 |
| 2023-07-31 | $5.04 | $5.08 | $5.03 | $5.05 | $5.05 | 7,762,242 |
| 2023-07-28 | $5.09 | $5.11 | $5.06 | $5.07 | $5.07 | 4,720,164 |
| 2023-07-27 | $5.17 | $5.17 | $5.06 | $5.07 | $5.07 | 4,715,331 |
| 2023-07-26 | $5.08 | $5.16 | $5.08 | $5.16 | $5.16 | 5,351,434 |
| 2023-07-25 | $5.10 | $5.15 | $5.09 | $5.14 | $5.14 | 6,495,368 |
| 2023-07-24 | $5.12 | $5.14 | $5.10 | $5.12 | $5.12 | 6,375,425 |
| 2023-07-21 | $5.13 | $5.13 | $5.03 | $5.04 | $5.04 | 8,388,741 |
| 2023-07-20 | $5.05 | $5.15 | $5.02 | $5.10 | $5.10 | 18,273,475 |
| 2023-07-19 | $4.98 | $5.08 | $4.97 | $5.08 | $5.08 | 12,013,102 |
| 2023-07-18 | $4.92 | $4.95 | $4.89 | $4.91 | $4.91 | 17,606,256 |
| 2023-07-17 | $4.92 | $4.97 | $4.87 | $4.92 | $4.92 | 20,499,000 |
| 2023-07-14 | $5.16 | $5.20 | $5.01 | $5.03 | $5.03 | 27,789,127 |
| 2023-07-13 | $5.70 | $5.75 | $5.68 | $5.74 | $5.74 | 10,887,821 |
| 2023-07-12 | $5.65 | $5.68 | $5.61 | $5.64 | $5.64 | 13,882,174 |
| 2023-07-11 | $5.43 | $5.52 | $5.41 | $5.52 | $5.52 | 10,678,642 |
| 2023-07-10 | $5.34 | $5.40 | $5.33 | $5.38 | $5.38 | 12,394,231 |
| 2023-07-07 | $5.31 | $5.41 | $5.31 | $5.38 | $5.38 | 10,048,901 |
| 2023-07-06 | $5.31 | $5.33 | $5.26 | $5.32 | $5.32 | 8,701,427 |
| 2023-07-05 | $5.39 | $5.39 | $5.36 | $5.36 | $5.36 | 6,577,712 |
| 2023-07-03 | $5.46 | $5.48 | $5.46 | $5.47 | $5.47 | 2,815,364 |
| 2023-06-30 | $5.38 | $5.45 | $5.37 | $5.45 | $5.45 | 11,415,281 |
| 2023-06-29 | $5.33 | $5.38 | $5.31 | $5.35 | $5.35 | 14,811,008 |
| 2023-06-28 | $5.15 | $5.18 | $5.13 | $5.15 | $5.15 | 10,109,812 |
| 2023-06-27 | $5.03 | $5.14 | $5.02 | $5.14 | $5.14 | 9,966,026 |
| 2023-06-26 | $5.07 | $5.10 | $5.05 | $5.06 | $5.06 | 4,393,592 |
| 2023-06-23 | $5.04 | $5.10 | $5.01 | $5.04 | $5.04 | 10,802,519 |
| 2023-06-22 | $5.13 | $5.13 | $5.03 | $5.07 | $5.07 | 9,428,174 |
| 2023-06-21 | $5.27 | $5.27 | $5.20 | $5.21 | $5.21 | 4,274,894 |
| 2023-06-20 | $5.34 | $5.36 | $5.29 | $5.31 | $5.31 | 5,395,291 |
| 2023-06-16 | $5.47 | $5.47 | $5.41 | $5.43 | $5.43 | 9,771,276 |
| 2023-06-15 | $5.33 | $5.42 | $5.32 | $5.42 | $5.42 | 6,364,777 |
| 2023-06-14 | $5.31 | $5.36 | $5.28 | $5.30 | $5.30 | 8,138,126 |
| 2023-06-13 | $5.32 | $5.34 | $5.29 | $5.31 | $5.31 | 4,242,445 |
| 2023-06-12 | $5.16 | $5.29 | $5.14 | $5.29 | $5.29 | 10,075,197 |
| 2023-06-09 | $5.18 | $5.22 | $5.16 | $5.17 | $5.17 | 6,390,047 |
| 2023-06-08 | $5.19 | $5.21 | $5.15 | $5.17 | $5.17 | 5,819,949 |
| 2023-06-07 | $5.17 | $5.21 | $5.15 | $5.18 | $5.18 | 5,919,962 |
| 2023-06-06 | $5.15 | $5.15 | $5.10 | $5.13 | $5.13 | 5,297,711 |
| 2023-06-05 | $5.21 | $5.21 | $5.15 | $5.15 | $5.15 | 3,783,087 |
| 2023-06-02 | $5.21 | $5.24 | $5.19 | $5.23 | $5.23 | 5,084,684 |
| 2023-06-01 | $5.15 | $5.21 | $5.13 | $5.19 | $5.19 | 5,051,827 |
| 2023-05-31 | $5.18 | $5.20 | $5.11 | $5.16 | $5.16 | 6,561,847 |
| 2023-05-30 | $5.27 | $5.28 | $5.20 | $5.22 | $5.22 | 5,580,553 |
| 2023-05-26 | $5.16 | $5.27 | $5.16 | $5.25 | $5.25 | 7,996,119 |
| 2023-05-25 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 5,712,094 |
| 2023-05-24 | $5.20 | $5.20 | $5.10 | $5.12 | $5.12 | 8,096,977 |
| 2023-05-23 | $5.28 | $5.29 | $5.21 | $5.22 | $5.22 | 8,120,083 |
| 2023-05-22 | $5.26 | $5.30 | $5.24 | $5.30 | $5.30 | 10,160,414 |
| 2023-05-19 | $5.23 | $5.28 | $5.23 | $5.27 | $5.27 | 8,962,617 |
| 2023-05-18 | $5.23 | $5.25 | $5.20 | $5.25 | $5.25 | 7,071,560 |
| 2023-05-17 | $5.18 | $5.27 | $5.15 | $5.26 | $5.26 | 7,627,178 |
| 2023-05-16 | $5.21 | $5.24 | $5.16 | $5.18 | $5.18 | 6,937,821 |
| 2023-05-15 | $5.22 | $5.31 | $5.22 | $5.30 | $5.30 | 5,125,707 |
| 2023-05-12 | $5.18 | $5.21 | $5.13 | $5.17 | $5.17 | 10,405,012 |
| 2023-05-11 | $5.24 | $5.24 | $5.15 | $5.15 | $5.15 | 8,614,912 |
| 2023-05-10 | $5.31 | $5.33 | $5.26 | $5.32 | $5.32 | 13,072,364 |
| 2023-05-09 | $5.33 | $5.34 | $5.30 | $5.33 | $5.33 | 8,025,178 |
| 2023-05-08 | $5.43 | $5.46 | $5.42 | $5.46 | $5.46 | 4,776,119 |
| 2023-05-05 | $5.33 | $5.44 | $5.33 | $5.42 | $5.42 | 7,360,025 |
| 2023-05-04 | $5.28 | $5.34 | $5.27 | $5.32 | $5.32 | 7,698,818 |
| 2023-05-03 | $5.37 | $5.40 | $5.34 | $5.35 | $5.35 | 8,629,672 |
| 2023-05-02 | $5.39 | $5.41 | $5.34 | $5.38 | $5.38 | 8,038,197 |
| 2023-05-01 | $5.46 | $5.51 | $5.44 | $5.46 | $5.46 | 4,688,134 |
| 2023-04-28 | $5.42 | $5.51 | $5.41 | $5.49 | $5.49 | 9,475,274 |
| 2023-04-27 | $5.28 | $5.40 | $5.26 | $5.39 | $5.39 | 12,444,258 |
| 2023-04-26 | $5.25 | $5.29 | $5.25 | $5.27 | $5.27 | 10,046,787 |
| 2023-04-25 | $5.27 | $5.29 | $5.23 | $5.23 | $5.23 | 9,998,590 |
| 2023-04-24 | $5.33 | $5.35 | $5.30 | $5.31 | $5.31 | 6,383,659 |
| 2023-04-21 | $5.34 | $5.35 | $5.29 | $5.31 | $5.31 | 15,277,725 |
| 2023-04-20 | $5.28 | $5.33 | $5.24 | $5.31 | $5.31 | 17,790,031 |
| 2023-04-19 | $5.39 | $5.43 | $5.35 | $5.41 | $5.41 | 19,702,523 |
| 2023-04-18 | $5.62 | $5.63 | $5.37 | $5.39 | $5.39 | 35,613,592 |
| 2023-04-17 | $6.00 | $6.00 | $5.90 | $5.92 | $5.92 | 12,324,685 |
| 2023-04-14 | $6.02 | $6.04 | $5.94 | $5.96 | $5.96 | 11,629,422 |
| 2023-04-13 | $5.90 | $5.98 | $5.89 | $5.97 | $5.97 | 17,169,560 |
| 2023-04-12 | $5.92 | $5.93 | $5.80 | $5.80 | $5.80 | 13,118,460 |
| 2023-04-11 | $5.86 | $5.89 | $5.83 | $5.83 | $5.83 | 5,499,224 |
| 2023-04-10 | $5.85 | $5.89 | $5.78 | $5.89 | $5.89 | 6,191,661 |
| 2023-04-06 | $5.88 | $5.93 | $5.86 | $5.88 | $5.88 | 8,825,447 |
| 2023-04-05 | $5.85 | $5.88 | $5.80 | $5.86 | $5.86 | 8,377,242 |
| 2023-04-04 | $5.82 | $5.83 | $5.78 | $5.83 | $5.83 | 10,343,475 |
| 2023-04-03 | $5.79 | $5.83 | $5.76 | $5.80 | $5.80 | 8,838,693 |
| 2023-03-31 | $5.79 | $5.85 | $5.78 | $5.85 | $5.85 | 5,913,264 |
| 2023-03-30 | $5.71 | $5.78 | $5.71 | $5.78 | $5.78 | 13,814,555 |
| 2023-03-29 | $5.51 | $5.57 | $5.50 | $5.57 | $5.57 | 7,954,306 |
| 2023-03-28 | $5.48 | $5.50 | $5.44 | $5.49 | $5.49 | 7,088,297 |
| 2023-03-27 | $5.50 | $5.54 | $5.49 | $5.52 | $5.52 | 12,438,729 |
| 2023-03-24 | $5.34 | $5.47 | $5.33 | $5.46 | $5.46 | 14,852,980 |
| 2023-03-23 | $5.35 | $5.42 | $5.31 | $5.36 | $5.36 | 8,670,030 |
| 2023-03-22 | $5.40 | $5.46 | $5.32 | $5.32 | $5.32 | 5,861,160 |
| 2023-03-21 | $5.41 | $5.45 | $5.38 | $5.39 | $5.39 | 3,488,294 |
| 2023-03-20 | $5.34 | $5.38 | $5.28 | $5.34 | $5.34 | 11,198,936 |
| 2023-03-17 | $5.28 | $5.31 | $5.22 | $5.29 | $5.29 | 7,326,016 |
| 2023-03-16 | $5.23 | $5.36 | $5.22 | $5.36 | $5.36 | 7,940,070 |
| 2023-03-15 | $5.27 | $5.32 | $5.23 | $5.30 | $5.30 | 9,247,603 |
| 2023-03-14 | $5.49 | $5.51 | $5.45 | $5.50 | $5.50 | 7,645,951 |
| 2023-03-13 | $5.41 | $5.53 | $5.38 | $5.47 | $5.47 | 18,083,232 |
| 2023-03-10 | $5.50 | $5.51 | $5.40 | $5.41 | $5.41 | 8,050,801 |
| 2023-03-09 | $5.54 | $5.62 | $5.50 | $5.54 | $5.54 | 8,454,278 |
| 2023-03-08 | $5.50 | $5.56 | $5.49 | $5.52 | $5.52 | 4,145,730 |
| 2023-03-07 | $5.62 | $5.63 | $5.50 | $5.51 | $5.51 | 5,615,479 |
| 2023-03-06 | $5.67 | $5.69 | $5.62 | $5.62 | $5.62 | 4,192,609 |
| 2023-03-03 | $5.69 | $5.71 | $5.65 | $5.70 | $5.70 | 13,284,469 |
| 2023-03-02 | $5.47 | $5.52 | $5.44 | $5.51 | $5.51 | 7,322,033 |
| 2023-03-01 | $5.50 | $5.53 | $5.46 | $5.46 | $5.46 | 5,741,242 |
| 2023-02-28 | $5.51 | $5.54 | $5.50 | $5.50 | $5.50 | 6,220,567 |
| 2023-02-27 | $5.57 | $5.59 | $5.52 | $5.54 | $5.54 | 10,026,590 |
| 2023-02-24 | $5.51 | $5.53 | $5.47 | $5.49 | $5.49 | 6,129,432 |
| 2023-02-23 | $5.60 | $5.64 | $5.54 | $5.59 | $5.59 | 7,338,679 |
| 2023-02-22 | $5.59 | $5.60 | $5.53 | $5.55 | $5.55 | 8,929,755 |
| 2023-02-21 | $5.74 | $5.75 | $5.58 | $5.61 | $5.61 | 16,394,232 |
| 2023-02-17 | $5.72 | $5.76 | $5.68 | $5.76 | $5.76 | 5,377,002 |
| 2023-02-16 | $5.78 | $5.85 | $5.78 | $5.79 | $5.79 | 7,533,200 |
| 2023-02-15 | $5.69 | $5.83 | $5.68 | $5.81 | $5.81 | 18,023,784 |
| 2023-02-14 | $5.70 | $5.80 | $5.68 | $5.80 | $5.80 | 8,001,841 |
| 2023-02-13 | $5.68 | $5.72 | $5.67 | $5.68 | $5.68 | 4,668,151 |
| 2023-02-10 | $5.66 | $5.70 | $5.65 | $5.69 | $5.69 | 5,728,505 |
| 2023-02-09 | $5.82 | $5.83 | $5.70 | $5.72 | $5.72 | 6,546,574 |
| 2023-02-08 | $5.79 | $5.81 | $5.71 | $5.71 | $5.71 | 7,625,446 |
| 2023-02-07 | $5.64 | $5.81 | $5.63 | $5.80 | $5.80 | 12,285,963 |
| 2023-02-06 | $5.81 | $5.83 | $5.71 | $5.73 | $5.73 | 11,880,776 |
| 2023-02-03 | $5.90 | $5.99 | $5.88 | $5.91 | $5.91 | 17,742,487 |
| 2023-02-02 | $5.92 | $6.05 | $5.90 | $6.00 | $6.00 | 9,701,234 |
| 2023-02-01 | $5.78 | $5.91 | $5.73 | $5.88 | $5.88 | 13,641,819 |
| 2023-01-31 | $5.70 | $5.77 | $5.68 | $5.77 | $5.77 | 8,314,817 |
| 2023-01-30 | $5.77 | $5.80 | $5.75 | $5.75 | $5.75 | 10,855,068 |
| 2023-01-27 | $5.79 | $5.84 | $5.76 | $5.82 | $5.82 | 9,869,072 |
| 2023-01-26 | $5.79 | $5.90 | $5.76 | $5.87 | $5.87 | 10,798,370 |
| 2023-01-25 | $5.71 | $5.76 | $5.66 | $5.74 | $5.74 | 15,880,722 |
| 2023-01-24 | $5.73 | $5.80 | $5.71 | $5.73 | $5.73 | 15,182,126 |
| 2023-01-23 | $5.84 | $5.91 | $5.82 | $5.84 | $5.84 | 13,142,284 |
| 2023-01-20 | $5.67 | $5.74 | $5.50 | $5.68 | $5.68 | 26,355,105 |
| 2023-01-19 | $5.99 | $5.99 | $5.92 | $5.93 | $5.93 | 13,281,681 |
| 2023-01-18 | $6.14 | $6.19 | $6.03 | $6.03 | $6.03 | 11,152,642 |
| 2023-01-17 | $6.10 | $6.11 | $6.00 | $6.06 | $6.06 | 14,934,865 |
| 2023-01-13 | $6.13 | $6.14 | $6.06 | $6.06 | $6.06 | 10,924,260 |
| 2023-01-12 | $6.43 | $6.43 | $6.27 | $6.33 | $6.33 | 28,811,988 |
| 2023-01-11 | $6.03 | $6.06 | $5.97 | $6.00 | $6.00 | 7,172,772 |
| 2023-01-10 | $6.04 | $6.10 | $6.04 | $6.06 | $6.06 | 4,832,533 |
| 2023-01-09 | $6.07 | $6.18 | $6.07 | $6.08 | $6.08 | 5,792,511 |
| 2023-01-06 | $6.02 | $6.13 | $5.94 | $6.12 | $6.12 | 8,202,440 |
| 2023-01-05 | $5.94 | $6.01 | $5.92 | $6.00 | $6.00 | 6,861,949 |
| 2023-01-04 | $6.05 | $6.07 | $5.98 | $6.01 | $6.01 | 10,046,564 |
| 2023-01-03 | $5.88 | $5.95 | $5.86 | $5.94 | $5.94 | 8,073,670 |
| 2022-12-30 | $5.86 | $5.87 | $5.77 | $5.84 | $5.84 | 6,842,991 |
| 2022-12-29 | $5.81 | $5.95 | $5.81 | $5.92 | $5.92 | 10,861,628 |
| 2022-12-28 | $5.87 | $5.90 | $5.75 | $5.76 | $5.76 | 7,918,560 |
| 2022-12-27 | $5.92 | $5.92 | $5.85 | $5.90 | $5.90 | 4,426,352 |
| 2022-12-23 | $5.82 | $5.90 | $5.80 | $5.89 | $5.89 | 9,052,458 |
| 2022-12-22 | $5.80 | $5.84 | $5.73 | $5.83 | $5.83 | 6,265,956 |
| 2022-12-21 | $5.83 | $5.85 | $5.78 | $5.84 | $5.84 | 9,938,144 |
| 2022-12-20 | $5.80 | $5.82 | $5.75 | $5.76 | $5.76 | 9,264,279 |
| 2022-12-19 | $5.91 | $5.92 | $5.78 | $5.81 | $5.81 | 13,557,728 |
| 2022-12-16 | $5.84 | $5.85 | $5.67 | $5.71 | $5.71 | 20,531,325 |
| 2022-12-15 | $6.39 | $6.41 | $6.09 | $6.10 | $6.10 | 12,640,694 |
| 2022-12-14 | $6.48 | $6.60 | $6.45 | $6.52 | $6.52 | 14,051,690 |
| 2022-12-13 | $6.79 | $6.82 | $6.56 | $6.60 | $6.60 | 13,862,427 |
| 2022-12-12 | $6.55 | $6.61 | $6.49 | $6.60 | $6.60 | 12,743,055 |
| 2022-12-09 | $6.68 | $6.70 | $6.45 | $6.45 | $6.45 | 15,110,350 |
| 2022-12-08 | $6.37 | $6.45 | $6.35 | $6.40 | $6.40 | 7,692,419 |
| 2022-12-07 | $6.36 | $6.41 | $6.29 | $6.33 | $6.33 | 6,594,963 |
| 2022-12-06 | $6.48 | $6.49 | $6.34 | $6.38 | $6.38 | 11,644,904 |
| 2022-12-05 | $6.55 | $6.60 | $6.46 | $6.47 | $6.47 | 7,944,266 |
| 2022-12-02 | $6.51 | $6.61 | $6.51 | $6.55 | $6.55 | 8,039,756 |
| 2022-12-01 | $6.49 | $6.55 | $6.45 | $6.52 | $6.52 | 11,363,377 |
| 2022-11-30 | $6.10 | $6.39 | $6.07 | $6.37 | $6.37 | 14,353,476 |
| 2022-11-29 | $6.15 | $6.18 | $6.09 | $6.12 | $6.12 | 7,513,764 |
| 2022-11-28 | $6.24 | $6.27 | $6.16 | $6.19 | $6.19 | 6,438,943 |
| 2022-11-25 | $6.24 | $6.33 | $6.24 | $6.32 | $6.32 | 3,382,874 |
| 2022-11-23 | $6.12 | $6.20 | $6.12 | $6.15 | $6.15 | 5,906,075 |
| 2022-11-22 | $6.05 | $6.09 | $6.01 | $6.09 | $6.09 | 9,609,880 |
| 2022-11-21 | $6.02 | $6.07 | $6.01 | $6.06 | $6.06 | 7,907,348 |
| 2022-11-18 | $6.13 | $6.15 | $6.08 | $6.10 | $6.10 | 8,000,264 |
| 2022-11-17 | $5.96 | $6.10 | $5.96 | $6.08 | $6.08 | 13,228,715 |
| 2022-11-16 | $6.12 | $6.13 | $6.07 | $6.09 | $6.09 | 9,383,876 |
| 2022-11-15 | $6.25 | $6.27 | $6.12 | $6.19 | $6.19 | 10,074,882 |
| 2022-11-14 | $6.13 | $6.22 | $6.12 | $6.17 | $6.17 | 7,935,261 |
| 2022-11-11 | $5.99 | $6.19 | $5.97 | $6.16 | $6.16 | 10,072,325 |
| 2022-11-10 | $5.70 | $5.84 | $5.70 | $5.83 | $5.83 | 10,050,435 |
| 2022-11-09 | $5.56 | $5.61 | $5.51 | $5.51 | $5.51 | 7,043,627 |
| 2022-11-08 | $5.61 | $5.67 | $5.54 | $5.60 | $5.60 | 8,925,455 |
| 2022-11-07 | $5.56 | $5.62 | $5.53 | $5.59 | $5.59 | 9,318,088 |
| 2022-11-04 | $5.44 | $5.54 | $5.43 | $5.52 | $5.52 | 6,593,968 |
| 2022-11-03 | $5.33 | $5.39 | $5.32 | $5.36 | $5.36 | 14,067,066 |
| 2022-11-02 | $5.54 | $5.63 | $5.45 | $5.45 | $5.45 | 7,850,503 |
| 2022-11-01 | $5.63 | $5.66 | $5.54 | $5.57 | $5.57 | 9,143,273 |
| 2022-10-31 | $5.60 | $5.62 | $5.53 | $5.57 | $5.57 | 5,509,690 |
| 2022-10-28 | $5.56 | $5.67 | $5.55 | $5.66 | $5.66 | 5,655,474 |
| 2022-10-27 | $5.61 | $5.62 | $5.49 | $5.49 | $5.49 | 10,949,116 |
| 2022-10-26 | $5.50 | $5.70 | $5.49 | $5.62 | $5.62 | 16,632,012 |
| 2022-10-25 | $5.53 | $5.63 | $5.44 | $5.49 | $5.49 | 27,057,923 |
| 2022-10-24 | $5.29 | $5.54 | $5.28 | $5.52 | $5.52 | 27,997,861 |
| 2022-10-21 | $5.31 | $5.54 | $5.30 | $5.54 | $5.54 | 24,175,203 |
| 2022-10-20 | $5.37 | $5.56 | $5.16 | $5.43 | $5.43 | 28,767,455 |
| 2022-10-19 | $6.40 | $6.51 | $6.36 | $6.41 | $6.41 | 7,923,830 |
| 2022-10-18 | $6.48 | $6.54 | $6.44 | $6.48 | $6.48 | 10,126,667 |
| 2022-10-17 | $6.40 | $6.44 | $6.32 | $6.35 | $6.35 | 10,789,519 |
| 2022-10-14 | $6.30 | $6.31 | $6.19 | $6.20 | $6.20 | 10,419,911 |
| 2022-10-13 | $5.94 | $6.26 | $5.92 | $6.23 | $6.23 | 15,310,659 |
| 2022-10-12 | $6.04 | $6.09 | $6.01 | $6.02 | $6.02 | 7,688,580 |
| 2022-10-11 | $6.03 | $6.10 | $5.96 | $5.98 | $5.98 | 7,777,193 |
| 2022-10-10 | $6.13 | $6.15 | $6.02 | $6.04 | $6.04 | 6,310,748 |
| 2022-10-07 | $6.17 | $6.19 | $6.08 | $6.10 | $6.10 | 9,671,252 |
| 2022-10-06 | $6.20 | $6.25 | $6.18 | $6.22 | $6.22 | 7,922,562 |
| 2022-10-05 | $6.17 | $6.31 | $6.15 | $6.29 | $6.29 | 10,569,193 |
| 2022-10-04 | $6.27 | $6.32 | $6.24 | $6.29 | $6.29 | 14,655,189 |
| 2022-10-03 | $5.95 | $6.05 | $5.90 | $6.00 | $6.00 | 10,997,478 |
| 2022-09-30 | $5.75 | $5.87 | $5.74 | $5.74 | $5.74 | 12,869,876 |
| 2022-09-29 | $5.75 | $5.80 | $5.65 | $5.75 | $5.75 | 9,555,009 |
| 2022-09-28 | $5.81 | $5.97 | $5.81 | $5.94 | $5.82 | 12,452,765 |
| 2022-09-27 | $5.94 | $6.01 | $5.78 | $5.85 | $5.73 | 11,228,280 |
| 2022-09-26 | $5.90 | $5.97 | $5.79 | $5.85 | $5.73 | 7,541,302 |
| 2022-09-23 | $5.94 | $5.98 | $5.91 | $5.95 | $5.83 | 8,843,306 |
| 2022-09-22 | $6.25 | $6.29 | $6.21 | $6.23 | $6.11 | 6,839,408 |
| 2022-09-21 | $6.42 | $6.49 | $6.32 | $6.33 | $6.21 | 6,439,177 |
| 2022-09-20 | $6.53 | $6.56 | $6.46 | $6.50 | $6.37 | 6,145,845 |
| 2022-09-19 | $6.59 | $6.68 | $6.58 | $6.66 | $6.53 | 6,727,769 |
| 2022-09-16 | $6.74 | $6.76 | $6.67 | $6.75 | $6.75 | 8,980,867 |
| 2022-09-15 | $6.74 | $6.81 | $6.69 | $6.74 | $6.74 | 11,227,872 |
| 2022-09-14 | $7.08 | $7.12 | $6.91 | $6.98 | $6.98 | 10,587,292 |
| 2022-09-13 | $7.39 | $7.42 | $7.21 | $7.22 | $7.22 | 10,845,742 |
| 2022-09-12 | $7.48 | $7.53 | $7.44 | $7.46 | $7.46 | 3,573,116 |
| 2022-09-09 | $7.40 | $7.47 | $7.40 | $7.44 | $7.44 | 3,261,588 |
| 2022-09-08 | $7.15 | $7.26 | $7.13 | $7.24 | $7.24 | 4,934,630 |
| 2022-09-07 | $7.16 | $7.22 | $7.10 | $7.21 | $7.21 | 4,354,066 |
| 2022-09-06 | $7.17 | $7.24 | $7.12 | $7.19 | $7.19 | 6,455,522 |
| 2022-09-02 | $7.28 | $7.39 | $7.20 | $7.21 | $7.21 | 5,098,435 |
| 2022-09-01 | $7.28 | $7.30 | $7.14 | $7.21 | $7.21 | 6,761,688 |
| 2022-08-31 | $7.49 | $7.52 | $7.39 | $7.43 | $7.43 | 15,878,230 |
| 2022-08-30 | $7.32 | $7.34 | $7.21 | $7.25 | $7.25 | 8,211,574 |
| 2022-08-29 | $7.15 | $7.22 | $7.12 | $7.14 | $7.14 | 6,683,940 |
| 2022-08-26 | $7.44 | $7.46 | $7.19 | $7.20 | $7.20 | 5,047,106 |
| 2022-08-25 | $7.31 | $7.43 | $7.30 | $7.43 | $7.43 | 3,799,614 |
| 2022-08-24 | $7.30 | $7.34 | $7.26 | $7.30 | $7.30 | 4,505,839 |
| 2022-08-23 | $7.33 | $7.40 | $7.30 | $7.30 | $7.30 | 4,637,540 |
| 2022-08-22 | $7.39 | $7.40 | $7.28 | $7.28 | $7.28 | 4,712,413 |
| 2022-08-19 | $7.61 | $7.64 | $7.57 | $7.59 | $7.59 | 4,855,411 |
| 2022-08-18 | $7.66 | $7.72 | $7.63 | $7.66 | $7.66 | 4,195,078 |
| 2022-08-17 | $7.52 | $7.73 | $7.48 | $7.63 | $7.63 | 10,160,040 |
| 2022-08-16 | $7.58 | $7.69 | $7.57 | $7.64 | $7.64 | 3,743,262 |
| 2022-08-15 | $7.51 | $7.60 | $7.50 | $7.59 | $7.59 | 3,311,633 |
| 2022-08-12 | $7.61 | $7.67 | $7.60 | $7.65 | $7.65 | 3,038,743 |
| 2022-08-11 | $7.76 | $7.81 | $7.70 | $7.72 | $7.72 | 3,968,717 |
| 2022-08-10 | $7.68 | $7.79 | $7.64 | $7.78 | $7.78 | 4,857,780 |
| 2022-08-09 | $7.59 | $7.60 | $7.48 | $7.48 | $7.48 | 3,528,139 |
| 2022-08-08 | $7.60 | $7.66 | $7.53 | $7.55 | $7.55 | 1,911,480 |
| 2022-08-05 | $7.57 | $7.66 | $7.56 | $7.64 | $7.64 | 2,671,425 |
| 2022-08-04 | $7.64 | $7.70 | $7.62 | $7.67 | $7.67 | 2,919,226 |
| 2022-08-03 | $7.50 | $7.55 | $7.46 | $7.54 | $7.54 | 3,124,820 |
| 2022-08-02 | $7.48 | $7.55 | $7.47 | $7.48 | $7.48 | 4,396,252 |
| 2022-08-01 | $7.48 | $7.61 | $7.48 | $7.57 | $7.57 | 3,120,070 |
| 2022-07-29 | $7.46 | $7.56 | $7.43 | $7.54 | $7.54 | 2,906,340 |
| 2022-07-28 | $7.30 | $7.40 | $7.24 | $7.40 | $7.40 | 2,998,762 |
| 2022-07-27 | $7.28 | $7.44 | $7.28 | $7.42 | $7.42 | 3,400,588 |
| 2022-07-26 | $7.30 | $7.31 | $7.22 | $7.24 | $7.24 | 3,557,066 |
| 2022-07-25 | $7.36 | $7.38 | $7.30 | $7.32 | $7.32 | 3,155,320 |
| 2022-07-22 | $7.38 | $7.45 | $7.30 | $7.33 | $7.33 | 4,996,156 |
| 2022-07-21 | $7.23 | $7.46 | $7.23 | $7.46 | $7.46 | 7,043,618 |
| 2022-07-20 | $7.20 | $7.32 | $7.18 | $7.31 | $7.31 | 6,399,830 |
| 2022-07-19 | $7.15 | $7.19 | $7.12 | $7.17 | $7.17 | 7,249,913 |
| 2022-07-18 | $7.16 | $7.24 | $7.11 | $7.13 | $7.13 | 8,278,026 |
| 2022-07-15 | $6.91 | $7.08 | $6.86 | $7.07 | $7.07 | 7,087,724 |
| 2022-07-14 | $6.83 | $6.89 | $6.68 | $6.80 | $6.80 | 12,340,413 |
| 2022-07-13 | $7.39 | $7.53 | $7.34 | $7.49 | $7.49 | 7,463,606 |
| 2022-07-12 | $7.27 | $7.41 | $7.26 | $7.34 | $7.34 | 5,920,880 |
| 2022-07-11 | $7.42 | $7.44 | $7.28 | $7.29 | $7.29 | 8,984,801 |
| 2022-07-08 | $7.53 | $7.61 | $7.49 | $7.56 | $7.56 | 3,185,674 |
| 2022-07-07 | $7.47 | $7.59 | $7.47 | $7.59 | $7.59 | 4,619,283 |
| 2022-07-06 | $7.37 | $7.46 | $7.35 | $7.42 | $7.42 | 6,806,019 |
| 2022-07-05 | $7.30 | $7.38 | $7.23 | $7.37 | $7.37 | 6,037,039 |
| 2022-07-01 | $7.40 | $7.45 | $7.28 | $7.43 | $7.43 | 8,542,010 |
| 2022-06-30 | $7.40 | $7.44 | $7.33 | $7.40 | $7.40 | 7,767,609 |
| 2022-06-29 | $7.74 | $7.76 | $7.63 | $7.64 | $7.64 | 5,981,156 |
| 2022-06-28 | $7.84 | $7.91 | $7.77 | $7.78 | $7.78 | 5,435,867 |
| 2022-06-27 | $7.96 | $8.05 | $7.88 | $7.95 | $7.95 | 8,159,129 |
| 2022-06-24 | $7.69 | $7.84 | $7.66 | $7.83 | $7.83 | 6,269,690 |
| 2022-06-23 | $7.56 | $7.68 | $7.53 | $7.60 | $7.60 | 13,029,134 |
| 2022-06-22 | $7.71 | $7.76 | $7.67 | $7.70 | $7.70 | 12,067,348 |
| 2022-06-21 | $7.64 | $7.72 | $7.60 | $7.65 | $7.65 | 12,063,058 |
| 2022-06-17 | $7.38 | $7.50 | $7.34 | $7.43 | $7.43 | 16,429,035 |
| 2022-06-16 | $7.29 | $7.36 | $7.26 | $7.30 | $7.30 | 9,219,566 |
| 2022-06-15 | $7.47 | $7.61 | $7.38 | $7.55 | $7.55 | 8,429,724 |
| 2022-06-14 | $7.39 | $7.45 | $7.29 | $7.34 | $7.34 | 8,860,175 |
| 2022-06-13 | $7.43 | $7.48 | $7.32 | $7.37 | $7.37 | 8,548,750 |
| 2022-06-10 | $7.72 | $7.74 | $7.53 | $7.53 | $7.53 | 10,794,000 |
| 2022-06-09 | $8.26 | $8.28 | $7.91 | $8.00 | $8.00 | 8,692,865 |
| 2022-06-08 | $8.22 | $8.32 | $8.19 | $8.20 | $8.20 | 4,481,548 |
| 2022-06-07 | $8.17 | $8.32 | $8.15 | $8.31 | $8.31 | 4,647,430 |
| 2022-06-06 | $8.21 | $8.32 | $8.18 | $8.22 | $8.22 | 4,900,572 |
| 2022-06-03 | $8.24 | $8.28 | $8.20 | $8.21 | $8.21 | 4,061,639 |
| 2022-06-02 | $8.18 | $8.34 | $8.09 | $8.34 | $8.34 | 8,150,794 |
| 2022-06-01 | $8.15 | $8.17 | $8.02 | $8.06 | $8.06 | 9,351,753 |
| 2022-05-31 | $8.16 | $8.18 | $8.05 | $8.08 | $8.08 | 7,011,144 |
| 2022-05-27 | $8.15 | $8.26 | $8.11 | $8.25 | $8.25 | 5,012,800 |
| 2022-05-26 | $7.90 | $8.10 | $7.90 | $8.05 | $8.05 | 7,738,017 |
| 2022-05-25 | $7.84 | $7.95 | $7.81 | $7.92 | $7.92 | 8,432,355 |
| 2022-05-24 | $7.96 | $8.01 | $7.86 | $7.98 | $7.98 | 6,988,655 |
| 2022-05-23 | $7.93 | $8.02 | $7.90 | $7.98 | $7.98 | 5,495,778 |
| 2022-05-20 | $7.84 | $7.85 | $7.64 | $7.77 | $7.77 | 4,276,291 |
| 2022-05-19 | $7.70 | $7.84 | $7.69 | $7.77 | $7.77 | 6,946,605 |
| 2022-05-18 | $7.90 | $7.94 | $7.72 | $7.75 | $7.75 | 7,504,527 |
| 2022-05-17 | $7.96 | $8.05 | $7.94 | $8.05 | $8.05 | 7,521,775 |
| 2022-05-16 | $7.81 | $7.88 | $7.76 | $7.84 | $7.84 | 8,017,009 |
| 2022-05-13 | $7.56 | $7.70 | $7.55 | $7.65 | $7.65 | 6,675,884 |
| 2022-05-12 | $7.35 | $7.52 | $7.30 | $7.46 | $7.46 | 11,441,135 |
| 2022-05-11 | $7.61 | $7.75 | $7.46 | $7.46 | $7.46 | 11,199,996 |
| 2022-05-10 | $7.66 | $7.71 | $7.56 | $7.66 | $7.66 | 7,264,925 |
| 2022-05-09 | $7.59 | $7.65 | $7.50 | $7.51 | $7.51 | 9,445,041 |
| 2022-05-06 | $7.78 | $7.80 | $7.64 | $7.71 | $7.71 | 8,717,001 |
| 2022-05-05 | $8.16 | $8.17 | $7.91 | $7.98 | $7.98 | 9,552,370 |
| 2022-05-04 | $8.21 | $8.43 | $8.14 | $8.42 | $8.42 | 7,516,671 |
| 2022-05-03 | $8.14 | $8.24 | $8.11 | $8.20 | $8.20 | 5,062,656 |
| 2022-05-02 | $7.95 | $8.07 | $7.92 | $8.07 | $8.07 | 5,799,303 |
| 2022-04-29 | $8.10 | $8.15 | $7.94 | $7.96 | $7.96 | 6,775,628 |
| 2022-04-28 | $8.01 | $8.12 | $7.91 | $8.09 | $8.09 | 9,977,517 |
| 2022-04-27 | $8.20 | $8.26 | $8.11 | $8.18 | $8.18 | 7,577,101 |
| 2022-04-26 | $8.42 | $8.43 | $8.23 | $8.24 | $8.24 | 6,158,193 |
| 2022-04-25 | $8.41 | $8.50 | $8.32 | $8.47 | $8.47 | 7,141,617 |
| 2022-04-22 | $8.67 | $8.69 | $8.48 | $8.53 | $8.53 | 6,286,582 |
| 2022-04-21 | $8.73 | $8.74 | $8.51 | $8.52 | $8.52 | 8,941,203 |
| 2022-04-20 | $8.78 | $8.81 | $8.56 | $8.77 | $8.77 | 13,485,901 |
| 2022-04-19 | $8.45 | $8.57 | $8.41 | $8.54 | $8.54 | 10,176,157 |
| 2022-04-18 | $8.39 | $8.50 | $8.38 | $8.48 | $8.48 | 7,601,209 |
| 2022-04-14 | $8.89 | $8.99 | $8.46 | $8.49 | $8.49 | 13,944,648 |
| 2022-04-13 | $9.25 | $9.38 | $9.21 | $9.36 | $9.36 | 10,715,275 |
| 2022-04-12 | $9.55 | $9.55 | $9.28 | $9.30 | $9.30 | 13,502,937 |
| 2022-04-11 | $9.52 | $9.68 | $9.33 | $9.35 | $9.35 | 9,101,817 |
| 2022-04-08 | $9.74 | $9.80 | $9.63 | $9.66 | $9.66 | 14,149,429 |
| 2022-04-07 | $9.54 | $9.63 | $9.46 | $9.59 | $9.59 | 7,657,290 |
| 2022-04-06 | $9.54 | $9.56 | $9.37 | $9.45 | $9.45 | 10,984,706 |
| 2022-04-05 | $9.61 | $9.65 | $9.51 | $9.54 | $9.54 | 9,583,881 |
| 2022-04-04 | $9.54 | $9.56 | $9.44 | $9.47 | $9.47 | 4,867,863 |
| 2022-04-01 | $9.43 | $9.57 | $9.34 | $9.51 | $9.51 | 13,611,780 |
| 2022-03-31 | $9.23 | $9.26 | $9.13 | $9.14 | $9.14 | 6,785,112 |
| 2022-03-30 | $9.50 | $9.52 | $9.32 | $9.35 | $9.35 | 11,383,395 |
| 2022-03-29 | $9.57 | $9.60 | $9.12 | $9.27 | $9.14 | 11,572,857 |
| 2022-03-28 | $9.04 | $9.42 | $9.02 | $9.38 | $9.25 | 16,178,954 |
| 2022-03-25 | $9.24 | $9.34 | $9.17 | $9.27 | $9.14 | 16,099,612 |
| 2022-03-24 | $9.17 | $9.26 | $9.13 | $9.21 | $9.08 | 5,038,017 |
| 2022-03-23 | $9.03 | $9.07 | $8.99 | $9.01 | $8.88 | 7,137,983 |
| 2022-03-22 | $9.18 | $9.19 | $9.10 | $9.13 | $9.00 | 3,838,401 |
| 2022-03-21 | $9.16 | $9.20 | $9.01 | $9.05 | $8.92 | 6,317,882 |
| 2022-03-18 | $8.85 | $9.08 | $8.85 | $9.05 | $8.92 | 5,843,328 |
| 2022-03-17 | $8.88 | $9.01 | $8.87 | $8.98 | $8.85 | 5,669,303 |
| 2022-03-16 | $8.82 | $8.90 | $8.70 | $8.89 | $8.77 | 7,536,873 |
| 2022-03-15 | $8.65 | $8.67 | $8.52 | $8.66 | $8.54 | 6,468,586 |
| 2022-03-14 | $8.60 | $8.82 | $8.59 | $8.64 | $8.52 | 14,460,262 |
| 2022-03-11 | $8.57 | $8.57 | $8.38 | $8.45 | $8.33 | 14,791,524 |
| 2022-03-10 | $8.37 | $8.50 | $8.32 | $8.39 | $8.27 | 9,829,187 |
| 2022-03-09 | $8.60 | $8.61 | $8.33 | $8.43 | $8.31 | 18,133,621 |
| 2022-03-08 | $8.03 | $8.15 | $7.81 | $8.00 | $7.89 | 17,825,868 |
| 2022-03-07 | $8.04 | $8.07 | $7.71 | $7.71 | $7.60 | 14,658,818 |
| 2022-03-04 | $8.08 | $8.21 | $8.04 | $8.10 | $7.99 | 17,592,601 |
| 2022-03-03 | $8.22 | $8.22 | $8.01 | $8.07 | $7.96 | 14,281,021 |
| 2022-03-02 | $7.60 | $8.14 | $7.57 | $8.12 | $8.01 | 41,739,941 |
| 2022-03-01 | $8.83 | $9.11 | $8.82 | $8.86 | $8.74 | 39,712,627 |
| 2022-02-28 | $9.21 | $9.36 | $9.14 | $9.28 | $9.15 | 23,464,917 |
| 2022-02-25 | $9.99 | $10.14 | $9.98 | $10.12 | $9.98 | 12,016,816 |
| 2022-02-24 | $9.42 | $9.91 | $9.42 | $9.90 | $9.76 | 10,782,920 |
| 2022-02-23 | $10.07 | $10.10 | $9.80 | $9.81 | $9.67 | 7,337,837 |
| 2022-02-22 | $10.06 | $10.17 | $9.94 | $10.05 | $9.91 | 12,487,968 |
| 2022-02-18 | $10.18 | $10.20 | $10.01 | $10.06 | $9.92 | 15,998,644 |
| 2022-02-17 | $10.28 | $10.63 | $10.27 | $10.31 | $10.17 | 37,720,004 |
| 2022-02-16 | $10.82 | $11.04 | $10.56 | $11.01 | $10.85 | 36,210,950 |
| 2022-02-15 | $12.34 | $12.47 | $12.30 | $12.45 | $12.28 | 8,777,372 |
| 2022-02-14 | $12.25 | $12.26 | $12.09 | $12.15 | $11.98 | 6,779,963 |
| 2022-02-11 | $12.60 | $12.65 | $12.34 | $12.38 | $12.21 | 6,274,036 |
| 2022-02-10 | $12.52 | $12.69 | $12.44 | $12.47 | $12.29 | 6,779,559 |
| 2022-02-09 | $12.67 | $12.78 | $12.66 | $12.75 | $12.57 | 3,788,996 |
| 2022-02-08 | $12.50 | $12.61 | $12.47 | $12.60 | $12.42 | 4,259,077 |
| 2022-02-07 | $12.52 | $12.66 | $12.49 | $12.60 | $12.42 | 6,041,175 |
| 2022-02-04 | $12.41 | $12.50 | $12.32 | $12.44 | $12.27 | 5,977,060 |
| 2022-02-03 | $12.51 | $12.61 | $12.48 | $12.50 | $12.32 | 8,865,723 |
| 2022-02-02 | $12.35 | $12.45 | $12.29 | $12.43 | $12.26 | 7,073,065 |
| 2022-02-01 | $12.34 | $12.42 | $12.28 | $12.37 | $12.20 | 8,529,818 |
| 2022-01-31 | $12.19 | $12.39 | $12.18 | $12.38 | $12.21 | 8,799,093 |
| 2022-01-28 | $11.86 | $12.07 | $11.81 | $12.07 | $11.90 | 9,031,192 |
| 2022-01-27 | $12.07 | $12.18 | $11.99 | $12.09 | $11.92 | 14,213,021 |
| 2022-01-26 | $11.87 | $11.99 | $11.72 | $11.82 | $11.65 | 13,250,870 |
| 2022-01-25 | $11.52 | $11.80 | $11.49 | $11.70 | $11.54 | 22,564,258 |
| 2022-01-24 | $10.72 | $10.92 | $10.54 | $10.90 | $10.75 | 16,128,496 |
| 2022-01-21 | $11.18 | $11.19 | $10.99 | $11.01 | $10.86 | 7,734,472 |
| 2022-01-20 | $11.44 | $11.49 | $11.25 | $11.26 | $11.10 | 6,943,572 |
| 2022-01-19 | $11.37 | $11.40 | $11.28 | $11.34 | $11.18 | 5,830,362 |
| 2022-01-18 | $11.43 | $11.44 | $11.21 | $11.25 | $11.09 | 7,023,270 |
| 2022-01-14 | $11.39 | $11.44 | $11.25 | $11.36 | $11.20 | 4,814,689 |
| 2022-01-13 | $11.51 | $11.55 | $11.36 | $11.36 | $11.20 | 5,731,712 |
| 2022-01-12 | $11.46 | $11.50 | $11.39 | $11.41 | $11.25 | 7,132,651 |
| 2022-01-11 | $11.29 | $11.36 | $11.19 | $11.32 | $11.16 | 6,088,935 |
| 2022-01-10 | $10.93 | $11.15 | $10.88 | $11.14 | $10.98 | 8,294,586 |
| 2022-01-07 | $11.03 | $11.12 | $10.96 | $11.04 | $10.88 | 6,509,665 |
| 2022-01-06 | $10.86 | $10.90 | $10.73 | $10.79 | $10.64 | 3,180,086 |
| 2022-01-05 | $10.97 | $11.06 | $10.81 | $10.82 | $10.67 | 3,671,950 |
| 2022-01-04 | $11.11 | $11.13 | $10.94 | $10.97 | $10.82 | 7,035,276 |
| 2022-01-03 | $10.97 | $11.02 | $10.91 | $11.02 | $10.87 | 4,349,739 |
| 2021-12-31 | $10.91 | $10.93 | $10.85 | $10.87 | $10.72 | 1,625,298 |
| 2021-12-30 | $10.96 | $11.02 | $10.94 | $10.94 | $10.79 | 3,606,750 |
| 2021-12-29 | $10.92 | $10.99 | $10.91 | $10.97 | $10.82 | 4,818,283 |
| 2021-12-28 | $10.95 | $10.96 | $10.85 | $10.88 | $10.73 | 5,219,135 |
| 2021-12-27 | $10.83 | $10.89 | $10.80 | $10.85 | $10.70 | 3,040,538 |
| 2021-12-23 | $10.76 | $10.82 | $10.75 | $10.77 | $10.62 | 2,812,091 |
| 2021-12-22 | $10.59 | $10.70 | $10.55 | $10.69 | $10.54 | 2,975,132 |
| 2021-12-21 | $10.52 | $10.66 | $10.51 | $10.63 | $10.48 | 5,266,341 |
| 2021-12-20 | $10.53 | $10.53 | $10.40 | $10.47 | $10.32 | 4,246,775 |
| 2021-12-17 | $10.51 | $10.64 | $10.47 | $10.54 | $10.39 | 7,935,312 |
| 2021-12-16 | $10.72 | $10.73 | $10.57 | $10.58 | $10.43 | 6,691,882 |
| 2021-12-15 | $10.43 | $10.57 | $10.35 | $10.55 | $10.40 | 7,488,038 |
| 2021-12-14 | $10.38 | $10.46 | $10.29 | $10.37 | $10.22 | 6,289,243 |
| 2021-12-13 | $10.41 | $10.43 | $10.30 | $10.32 | $10.18 | 6,788,934 |
| 2021-12-10 | $10.42 | $10.50 | $10.38 | $10.41 | $10.26 | 6,774,596 |
| 2021-12-09 | $10.28 | $10.35 | $10.25 | $10.25 | $10.11 | 9,231,687 |
| 2021-12-08 | $10.39 | $10.40 | $10.21 | $10.29 | $10.15 | 8,649,613 |
| 2021-12-07 | $10.31 | $10.46 | $10.30 | $10.44 | $10.29 | 11,788,910 |
| 2021-12-06 | $10.29 | $10.38 | $10.18 | $10.33 | $10.18 | 10,986,609 |
| 2021-12-03 | $10.11 | $10.13 | $9.93 | $10.00 | $9.86 | 7,403,716 |
| 2021-12-02 | $10.21 | $10.36 | $10.18 | $10.28 | $10.14 | 9,829,872 |
| 2021-12-01 | $10.26 | $10.35 | $10.02 | $10.02 | $9.88 | 13,758,014 |
| 2021-11-30 | $10.19 | $10.19 | $9.94 | $10.00 | $9.86 | 12,388,262 |
| 2021-11-29 | $10.31 | $10.35 | $10.23 | $10.30 | $10.16 | 5,105,551 |
| 2021-11-26 | $10.20 | $10.26 | $10.09 | $10.12 | $9.98 | 4,356,653 |
| 2021-11-24 | $10.29 | $10.51 | $10.29 | $10.44 | $10.29 | 7,678,191 |
| 2021-11-23 | $10.29 | $10.33 | $10.13 | $10.31 | $10.17 | 16,663,704 |
| 2021-11-22 | $10.38 | $10.42 | $10.13 | $10.14 | $10.00 | 15,966,029 |
| 2021-11-19 | $10.92 | $11.02 | $10.90 | $10.92 | $10.77 | 3,854,771 |
| 2021-11-18 | $10.88 | $10.98 | $10.81 | $10.96 | $10.81 | 5,479,513 |
| 2021-11-17 | $10.94 | $11.03 | $10.92 | $10.97 | $10.82 | 5,583,631 |
| 2021-11-16 | $10.89 | $10.93 | $10.85 | $10.87 | $10.72 | 4,644,135 |
| 2021-11-15 | $10.83 | $10.89 | $10.80 | $10.85 | $10.70 | 4,855,163 |
| 2021-11-12 | $10.98 | $11.03 | $10.95 | $10.99 | $10.84 | 2,913,015 |
| 2021-11-11 | $11.02 | $11.05 | $10.98 | $11.00 | $10.85 | 1,991,959 |
| 2021-11-10 | $11.10 | $11.14 | $10.95 | $10.97 | $10.82 | 3,021,669 |
| 2021-11-09 | $11.18 | $11.19 | $11.08 | $11.15 | $10.99 | 5,170,404 |
| 2021-11-08 | $11.05 | $11.14 | $11.02 | $11.06 | $10.90 | 3,931,468 |
| 2021-11-05 | $10.97 | $10.98 | $10.92 | $10.95 | $10.80 | 3,859,773 |
| 2021-11-04 | $11.00 | $11.01 | $10.81 | $10.85 | $10.70 | 5,615,074 |
| 2021-11-03 | $10.85 | $10.99 | $10.82 | $10.99 | $10.84 | 5,735,676 |
| 2021-11-02 | $10.75 | $10.81 | $10.65 | $10.68 | $10.53 | 8,771,527 |
| 2021-11-01 | $10.82 | $10.93 | $10.80 | $10.84 | $10.69 | 8,425,308 |
| 2021-10-29 | $10.93 | $10.98 | $10.82 | $10.87 | $10.72 | 4,910,841 |
| 2021-10-28 | $11.10 | $11.11 | $10.97 | $11.04 | $10.88 | 6,208,573 |
| 2021-10-27 | $11.09 | $11.12 | $11.00 | $11.00 | $10.85 | 5,749,623 |
| 2021-10-26 | $11.14 | $11.18 | $11.08 | $11.11 | $10.95 | 5,628,062 |
| 2021-10-25 | $11.11 | $11.16 | $11.04 | $11.04 | $10.88 | 9,869,582 |
| 2021-10-22 | $11.63 | $11.66 | $11.53 | $11.58 | $11.42 | 5,146,853 |
| 2021-10-21 | $11.90 | $11.97 | $11.86 | $11.93 | $11.76 | 4,174,840 |
| 2021-10-20 | $11.83 | $11.88 | $11.75 | $11.84 | $11.67 | 5,024,419 |
| 2021-10-19 | $11.90 | $11.96 | $11.70 | $11.74 | $11.58 | 12,787,174 |
| 2021-10-18 | $12.17 | $12.24 | $12.13 | $12.21 | $12.04 | 5,824,574 |
| 2021-10-15 | $12.23 | $12.24 | $12.16 | $12.18 | $12.01 | 5,643,134 |
| 2021-10-14 | $12.19 | $12.20 | $12.09 | $12.10 | $11.93 | 6,575,676 |
| 2021-10-13 | $12.04 | $12.13 | $12.03 | $12.12 | $11.95 | 4,723,675 |
| 2021-10-12 | $11.96 | $11.97 | $11.84 | $11.88 | $11.71 | 7,808,847 |
| 2021-10-11 | $11.83 | $11.96 | $11.82 | $11.90 | $11.73 | 8,929,217 |
| 2021-10-08 | $11.71 | $11.73 | $11.60 | $11.67 | $11.51 | 5,046,875 |
| 2021-10-07 | $11.55 | $11.68 | $11.54 | $11.58 | $11.42 | 6,193,063 |
| 2021-10-06 | $11.37 | $11.38 | $11.21 | $11.34 | $11.18 | 5,948,409 |
| 2021-10-05 | $11.21 | $11.39 | $11.18 | $11.37 | $11.21 | 7,921,463 |
| 2021-10-04 | $11.33 | $11.34 | $11.14 | $11.16 | $11.00 | 8,198,127 |
| 2021-10-01 | $11.27 | $11.29 | $11.10 | $11.17 | $11.01 | 3,990,887 |
| 2021-09-30 | $11.25 | $11.32 | $11.14 | $11.20 | $11.04 | 5,936,565 |
| 2021-09-29 | $11.28 | $11.32 | $11.10 | $11.13 | $10.86 | 7,261,640 |
| 2021-09-28 | $11.74 | $11.74 | $11.40 | $11.45 | $11.17 | 9,360,321 |
| 2021-09-27 | $11.75 | $11.78 | $11.59 | $11.61 | $11.33 | 12,264,346 |
| 2021-09-24 | $11.50 | $11.63 | $11.47 | $11.61 | $11.33 | 5,712,001 |
| 2021-09-23 | $11.35 | $11.46 | $11.33 | $11.37 | $11.10 | 6,344,288 |
| 2021-09-22 | $11.14 | $11.17 | $11.07 | $11.08 | $10.81 | 4,472,656 |
| 2021-09-21 | $11.11 | $11.12 | $10.96 | $11.02 | $10.75 | 5,531,318 |
| 2021-09-20 | $10.96 | $11.06 | $10.88 | $10.98 | $10.71 | 5,842,838 |
| 2021-09-17 | $11.48 | $11.49 | $11.27 | $11.28 | $11.01 | 4,049,754 |
| 2021-09-16 | $11.60 | $11.63 | $11.54 | $11.61 | $11.33 | 3,540,986 |
| 2021-09-15 | $11.62 | $11.66 | $11.58 | $11.61 | $11.33 | 5,173,155 |
| 2021-09-14 | $11.83 | $11.85 | $11.68 | $11.70 | $11.42 | 3,199,898 |
| 2021-09-13 | $11.92 | $11.93 | $11.78 | $11.81 | $11.52 | 5,629,296 |
| 2021-09-10 | $11.91 | $11.92 | $11.77 | $11.77 | $11.49 | 4,190,253 |
| 2021-09-09 | $11.88 | $11.96 | $11.82 | $11.83 | $11.54 | 4,192,363 |
| 2021-09-08 | $11.85 | $11.88 | $11.76 | $11.77 | $11.49 | 2,367,226 |
| 2021-09-07 | $11.95 | $12.04 | $11.88 | $11.89 | $11.60 | 5,479,371 |
| 2021-09-03 | $12.05 | $12.09 | $12.00 | $12.09 | $11.80 | 3,433,932 |
| 2021-09-02 | $12.07 | $12.13 | $12.06 | $12.13 | $11.84 | 2,723,375 |
| 2021-09-01 | $11.91 | $11.99 | $11.91 | $11.95 | $11.66 | 2,912,718 |
| 2021-08-31 | $11.91 | $11.92 | $11.81 | $11.82 | $11.53 | 2,524,945 |
| 2021-08-30 | $11.88 | $11.93 | $11.86 | $11.87 | $11.58 | 2,968,576 |
| 2021-08-27 | $11.77 | $11.92 | $11.76 | $11.91 | $11.62 | 3,132,876 |
| 2021-08-26 | $11.93 | $12.00 | $11.89 | $11.90 | $11.61 | 4,194,383 |
| 2021-08-25 | $11.87 | $11.89 | $11.73 | $11.82 | $11.53 | 4,504,937 |
| 2021-08-24 | $11.62 | $11.67 | $11.58 | $11.62 | $11.34 | 4,812,590 |
| 2021-08-23 | $11.40 | $11.55 | $11.37 | $11.52 | $11.24 | 4,463,659 |
| 2021-08-20 | $11.24 | $11.32 | $11.22 | $11.29 | $11.02 | 3,092,028 |
| 2021-08-19 | $11.18 | $11.29 | $11.16 | $11.25 | $10.98 | 4,214,496 |
| 2021-08-18 | $11.47 | $11.48 | $11.35 | $11.38 | $11.10 | 2,686,259 |
| 2021-08-17 | $11.40 | $11.46 | $11.31 | $11.33 | $11.06 | 3,478,653 |
| 2021-08-16 | $11.51 | $11.52 | $11.42 | $11.49 | $11.21 | 3,211,207 |
| 2021-08-13 | $11.59 | $11.65 | $11.56 | $11.63 | $11.35 | 2,606,487 |
| 2021-08-12 | $11.55 | $11.65 | $11.51 | $11.65 | $11.37 | 2,491,041 |
| 2021-08-11 | $11.64 | $11.64 | $11.55 | $11.60 | $11.32 | 2,731,182 |
| 2021-08-10 | $11.62 | $11.65 | $11.53 | $11.60 | $11.32 | 5,956,148 |
| 2021-08-09 | $11.50 | $11.62 | $11.50 | $11.60 | $11.32 | 3,349,323 |
| 2021-08-06 | $11.47 | $11.57 | $11.47 | $11.53 | $11.25 | 5,354,289 |
| 2021-08-05 | $11.59 | $11.62 | $11.52 | $11.54 | $11.26 | 2,156,991 |
| 2021-08-04 | $11.60 | $11.64 | $11.54 | $11.55 | $11.27 | 4,271,444 |
| 2021-08-03 | $11.59 | $11.69 | $11.56 | $11.68 | $11.40 | 5,225,384 |
| 2021-08-02 | $11.62 | $11.71 | $11.60 | $11.64 | $11.36 | 3,242,603 |
| 2021-07-30 | $11.49 | $11.54 | $11.47 | $11.53 | $11.25 | 5,061,869 |
| 2021-07-29 | $11.51 | $11.64 | $11.47 | $11.49 | $11.21 | 7,352,003 |
| 2021-07-28 | $11.44 | $11.54 | $11.38 | $11.51 | $11.23 | 5,429,238 |
| 2021-07-27 | $11.49 | $11.49 | $11.32 | $11.45 | $11.17 | 7,051,576 |
| 2021-07-26 | $11.63 | $11.68 | $11.57 | $11.65 | $11.37 | 5,207,421 |
| 2021-07-23 | $11.73 | $11.73 | $11.62 | $11.65 | $11.37 | 5,408,423 |
| 2021-07-22 | $11.70 | $11.72 | $11.60 | $11.66 | $11.38 | 5,587,626 |
| 2021-07-21 | $11.72 | $11.86 | $11.68 | $11.76 | $11.48 | 6,051,288 |
| 2021-07-20 | $11.55 | $11.64 | $11.52 | $11.60 | $11.32 | 7,029,721 |
| 2021-07-19 | $11.80 | $11.85 | $11.55 | $11.63 | $11.35 | 11,861,868 |
| 2021-07-16 | $12.05 | $12.08 | $11.80 | $11.82 | $11.53 | 29,024,870 |
| 2021-07-15 | $13.24 | $13.29 | $13.11 | $13.25 | $12.93 | 6,141,858 |
| 2021-07-14 | $13.31 | $13.36 | $13.22 | $13.23 | $12.91 | 5,467,222 |
| 2021-07-13 | $13.30 | $13.40 | $13.26 | $13.29 | $12.97 | 5,528,161 |
| 2021-07-12 | $13.01 | $13.09 | $12.98 | $13.00 | $12.69 | 2,473,170 |
| 2021-07-09 | $12.99 | $13.05 | $12.98 | $13.01 | $12.70 | 5,035,062 |
| 2021-07-08 | $12.91 | $12.98 | $12.86 | $12.94 | $12.63 | 4,678,495 |
| 2021-07-07 | $13.08 | $13.12 | $12.96 | $13.04 | $12.72 | 4,813,950 |
| 2021-07-06 | $13.02 | $13.04 | $12.84 | $12.94 | $12.63 | 4,896,087 |
| 2021-07-02 | $12.76 | $12.85 | $12.71 | $12.84 | $12.53 | 3,203,221 |
| 2021-07-01 | $12.68 | $12.75 | $12.66 | $12.75 | $12.44 | 3,803,756 |
| 2021-06-30 | $12.68 | $12.70 | $12.54 | $12.58 | $12.28 | 4,043,691 |
| 2021-06-29 | $12.83 | $12.83 | $12.65 | $12.70 | $12.39 | 4,493,104 |
| 2021-06-28 | $12.73 | $12.75 | $12.67 | $12.68 | $12.37 | 3,219,863 |
| 2021-06-25 | $12.56 | $12.68 | $12.54 | $12.62 | $12.31 | 3,652,585 |
| 2021-06-24 | $12.58 | $12.64 | $12.52 | $12.58 | $12.28 | 4,694,270 |
| 2021-06-23 | $12.54 | $12.59 | $12.40 | $12.42 | $12.12 | 5,241,617 |
| 2021-06-22 | $12.75 | $12.88 | $12.72 | $12.83 | $12.52 | 4,465,971 |
| 2021-06-21 | $12.76 | $12.76 | $12.66 | $12.69 | $12.38 | 7,067,555 |
| 2021-06-18 | $12.56 | $12.67 | $12.52 | $12.56 | $12.26 | 29,367,048 |
| 2021-06-17 | $12.77 | $12.85 | $12.75 | $12.79 | $12.48 | 6,874,545 |
| 2021-06-16 | $13.08 | $13.12 | $12.91 | $12.99 | $12.68 | 8,467,466 |
| 2021-06-15 | $13.12 | $13.12 | $12.91 | $12.93 | $12.62 | 4,638,637 |
| 2021-06-14 | $13.12 | $13.13 | $13.05 | $13.10 | $12.78 | 5,154,512 |
| 2021-06-11 | $13.27 | $13.28 | $13.12 | $13.18 | $12.86 | 2,602,454 |
| 2021-06-10 | $13.06 | $13.23 | $13.04 | $13.18 | $12.86 | 4,687,093 |
| 2021-06-09 | $13.20 | $13.22 | $13.03 | $13.04 | $12.72 | 9,197,795 |
| 2021-06-08 | $13.20 | $13.26 | $13.13 | $13.14 | $12.82 | 4,118,937 |
| 2021-06-07 | $13.20 | $13.21 | $13.08 | $13.10 | $12.78 | 3,420,039 |
| 2021-06-04 | $13.11 | $13.21 | $13.06 | $13.16 | $12.84 | 5,242,519 |
| 2021-06-03 | $13.05 | $13.16 | $12.98 | $13.12 | $12.80 | 6,825,274 |
| 2021-06-02 | $13.13 | $13.22 | $13.09 | $13.16 | $12.84 | 7,676,050 |
| 2021-06-01 | $13.26 | $13.29 | $13.14 | $13.15 | $12.83 | 5,899,952 |
| 2021-05-28 | $13.38 | $13.48 | $13.34 | $13.43 | $13.11 | 4,871,544 |
| 2021-05-27 | $13.22 | $13.32 | $13.21 | $13.30 | $12.98 | 3,920,309 |
| 2021-05-26 | $13.28 | $13.36 | $13.19 | $13.19 | $12.87 | 7,391,757 |
| 2021-05-25 | $13.42 | $13.44 | $13.33 | $13.44 | $13.11 | 4,249,163 |
| 2021-05-24 | $13.41 | $13.51 | $13.34 | $13.36 | $13.04 | 5,151,949 |
| 2021-05-21 | $13.65 | $13.67 | $13.53 | $13.53 | $13.20 | 3,409,981 |
| 2021-05-20 | $13.44 | $13.72 | $13.43 | $13.68 | $13.35 | 5,057,249 |
| 2021-05-19 | $13.29 | $13.42 | $13.26 | $13.40 | $13.08 | 5,690,753 |
| 2021-05-18 | $13.39 | $13.48 | $13.32 | $13.38 | $13.06 | 6,109,672 |
| 2021-05-17 | $13.18 | $13.24 | $13.11 | $13.16 | $12.84 | 3,416,549 |
| 2021-05-14 | $13.16 | $13.28 | $13.11 | $13.26 | $12.94 | 5,640,021 |
| 2021-05-13 | $12.97 | $13.13 | $12.90 | $13.02 | $12.71 | 4,190,605 |
| 2021-05-12 | $13.25 | $13.25 | $12.94 | $12.97 | $12.66 | 6,099,168 |
| 2021-05-11 | $13.19 | $13.34 | $13.16 | $13.29 | $12.97 | 6,363,591 |
| 2021-05-10 | $13.95 | $13.96 | $13.60 | $13.63 | $13.30 | 9,148,508 |
| 2021-05-07 | $13.74 | $14.01 | $13.72 | $13.90 | $13.56 | 8,364,789 |
| 2021-05-06 | $13.61 | $13.75 | $13.61 | $13.69 | $13.36 | 5,388,306 |
| 2021-05-05 | $13.67 | $13.75 | $13.56 | $13.69 | $13.36 | 3,087,381 |
| 2021-05-04 | $13.56 | $13.61 | $13.36 | $13.46 | $13.13 | 5,523,511 |
| 2021-05-03 | $13.76 | $13.91 | $13.75 | $13.89 | $13.55 | 5,051,159 |
| 2021-04-30 | $13.89 | $13.92 | $13.75 | $13.79 | $13.46 | 3,686,055 |
| 2021-04-29 | $14.04 | $14.08 | $13.83 | $13.97 | $13.63 | 5,396,619 |
| 2021-04-28 | $14.00 | $14.11 | $13.98 | $14.04 | $13.70 | 4,101,925 |
| 2021-04-27 | $13.97 | $14.16 | $13.96 | $14.14 | $13.80 | 6,175,838 |
| 2021-04-26 | $14.11 | $14.17 | $14.05 | $14.13 | $13.79 | 4,369,003 |
| 2021-04-23 | $14.15 | $14.20 | $14.09 | $14.16 | $13.82 | 4,225,577 |
| 2021-04-22 | $14.11 | $14.25 | $14.01 | $14.09 | $13.75 | 10,448,037 |
| 2021-04-21 | $14.06 | $14.39 | $14.03 | $14.34 | $13.99 | 15,278,064 |
| 2021-04-20 | $13.77 | $13.81 | $13.52 | $13.54 | $13.21 | 9,855,748 |
| 2021-04-19 | $13.96 | $14.05 | $13.69 | $13.74 | $13.41 | 10,931,342 |
| 2021-04-16 | $13.98 | $14.11 | $13.90 | $14.05 | $13.71 | 7,293,494 |
| 2021-04-15 | $13.83 | $13.91 | $13.75 | $13.84 | $13.51 | 6,828,681 |
| 2021-04-14 | $13.88 | $13.91 | $13.66 | $13.68 | $13.35 | 9,199,563 |
| 2021-04-13 | $13.90 | $14.00 | $13.87 | $13.98 | $13.64 | 5,386,879 |
| 2021-04-12 | $13.88 | $13.92 | $13.78 | $13.80 | $13.47 | 3,021,377 |
| 2021-04-09 | $13.91 | $14.03 | $13.89 | $13.98 | $13.64 | 5,890,942 |
| 2021-04-08 | $14.01 | $14.05 | $13.82 | $13.95 | $13.61 | 8,874,408 |
| 2021-04-07 | $13.55 | $13.66 | $13.50 | $13.61 | $13.28 | 7,109,978 |
| 2021-04-06 | $13.50 | $13.54 | $13.42 | $13.52 | $13.19 | 5,313,211 |
| 2021-04-05 | $13.13 | $13.41 | $13.13 | $13.40 | $13.08 | 6,287,534 |
| 2021-04-01 | $13.26 | $13.36 | $13.02 | $13.07 | $12.75 | 8,320,024 |
| 2021-03-31 | $13.21 | $13.26 | $13.16 | $13.19 | $12.87 | 3,994,455 |
| 2021-03-30 | $13.24 | $13.32 | $13.17 | $13.28 | $12.84 | 7,186,417 |
| 2021-03-29 | $13.40 | $13.55 | $13.34 | $13.37 | $12.93 | 4,990,089 |
| 2021-03-26 | $13.30 | $13.52 | $13.28 | $13.52 | $13.08 | 4,155,269 |
| 2021-03-25 | $13.20 | $13.26 | $13.07 | $13.21 | $12.78 | 5,755,970 |
| 2021-03-24 | $13.34 | $13.35 | $13.16 | $13.18 | $12.75 | 5,021,870 |
| 2021-03-23 | $13.62 | $13.76 | $13.45 | $13.47 | $13.03 | 5,938,571 |
| 2021-03-22 | $13.40 | $13.47 | $13.36 | $13.38 | $12.94 | 4,886,851 |
| 2021-03-19 | $13.32 | $13.41 | $13.25 | $13.33 | $12.89 | 6,075,801 |
| 2021-03-18 | $13.44 | $13.59 | $13.36 | $13.39 | $12.95 | 4,336,232 |
| 2021-03-17 | $13.43 | $13.78 | $13.36 | $13.70 | $13.25 | 6,001,656 |
| 2021-03-16 | $13.69 | $13.83 | $13.66 | $13.78 | $13.33 | 7,345,200 |
| 2021-03-15 | $13.57 | $13.76 | $13.52 | $13.68 | $13.23 | 8,839,798 |
| 2021-03-12 | $13.20 | $13.49 | $13.15 | $13.48 | $13.04 | 7,479,310 |
| 2021-03-11 | $13.11 | $13.43 | $13.08 | $13.43 | $12.99 | 8,783,623 |
| 2021-03-10 | $12.68 | $12.73 | $12.55 | $12.57 | $12.16 | 6,619,743 |
| 2021-03-09 | $12.29 | $12.52 | $12.28 | $12.47 | $12.06 | 7,372,678 |
| 2021-03-08 | $12.11 | $12.23 | $12.05 | $12.07 | $11.67 | 7,431,619 |
| 2021-03-05 | $12.10 | $12.18 | $11.88 | $12.13 | $11.73 | 7,737,262 |
| 2021-03-04 | $12.39 | $12.44 | $11.93 | $12.08 | $11.68 | 5,796,986 |
| 2021-03-03 | $12.60 | $12.64 | $12.45 | $12.46 | $12.05 | 5,300,374 |
| 2021-03-02 | $12.83 | $12.86 | $12.72 | $12.75 | $12.33 | 4,619,992 |
| 2021-03-01 | $12.67 | $12.84 | $12.65 | $12.79 | $12.37 | 4,541,131 |
| 2021-02-26 | $12.66 | $12.67 | $12.46 | $12.53 | $12.12 | 4,717,772 |
| 2021-02-25 | $12.79 | $12.96 | $12.59 | $12.66 | $12.25 | 9,072,279 |
| 2021-02-24 | $12.42 | $12.62 | $12.39 | $12.56 | $12.15 | 7,769,835 |
| 2021-02-23 | $12.63 | $12.64 | $12.37 | $12.61 | $12.20 | 6,457,621 |
| 2021-02-22 | $12.76 | $12.82 | $12.68 | $12.71 | $12.29 | 6,785,770 |
| 2021-02-19 | $13.01 | $13.03 | $12.81 | $12.85 | $12.43 | 10,182,167 |
| 2021-02-18 | $13.10 | $13.16 | $12.97 | $13.05 | $12.62 | 8,673,848 |
| 2021-02-17 | $13.23 | $13.26 | $13.01 | $13.13 | $12.70 | 6,829,246 |
| 2021-02-16 | $13.39 | $13.52 | $13.35 | $13.37 | $12.93 | 7,228,028 |
| 2021-02-12 | $13.50 | $13.69 | $13.50 | $13.65 | $13.20 | 2,762,891 |
| 2021-02-11 | $13.70 | $13.71 | $13.51 | $13.59 | $13.14 | 3,103,097 |
| 2021-02-10 | $13.70 | $13.72 | $13.47 | $13.59 | $13.14 | 4,140,947 |
| 2021-02-09 | $13.53 | $13.65 | $13.50 | $13.52 | $13.08 | 4,459,379 |
| 2021-02-08 | $13.23 | $13.35 | $13.23 | $13.33 | $12.89 | 5,808,429 |
| 2021-02-05 | $13.22 | $13.27 | $13.14 | $13.15 | $12.72 | 4,581,984 |
| 2021-02-04 | $13.11 | $13.23 | $13.04 | $13.19 | $12.76 | 7,631,633 |
| 2021-02-03 | $12.99 | $13.28 | $12.85 | $13.17 | $12.74 | 7,050,564 |
| 2021-02-02 | $12.91 | $12.91 | $12.65 | $12.78 | $12.36 | 7,370,627 |
| 2021-02-01 | $12.76 | $12.82 | $12.49 | $12.75 | $12.33 | 12,492,256 |
| 2021-01-29 | $12.95 | $13.08 | $12.19 | $12.47 | $12.06 | 25,820,573 |
| 2021-01-28 | $12.24 | $12.29 | $11.55 | $11.63 | $11.25 | 22,593,810 |
| 2021-01-27 | $11.85 | $15.32 | $11.77 | $12.80 | $12.38 | 45,035,440 |
| 2021-01-26 | $12.20 | $12.23 | $12.03 | $12.03 | $11.64 | 11,679,071 |
| 2021-01-25 | $11.86 | $12.24 | $11.84 | $12.23 | $11.83 | 17,597,035 |
| 2021-01-22 | $11.74 | $11.85 | $11.72 | $11.83 | $11.44 | 5,316,624 |
| 2021-01-21 | $11.74 | $11.83 | $11.70 | $11.77 | $11.38 | 4,331,758 |
| 2021-01-20 | $11.80 | $11.88 | $11.77 | $11.84 | $11.45 | 4,261,087 |
| 2021-01-19 | $11.80 | $11.83 | $11.66 | $11.73 | $11.35 | 4,667,412 |
| 2021-01-15 | $11.74 | $11.84 | $11.65 | $11.76 | $11.37 | 5,313,580 |
| 2021-01-14 | $11.75 | $11.90 | $11.67 | $11.69 | $11.31 | 9,046,845 |
| 2021-01-13 | $11.71 | $11.78 | $11.70 | $11.74 | $11.36 | 3,956,522 |
| 2021-01-12 | $11.74 | $11.92 | $11.69 | $11.84 | $11.45 | 6,839,899 |
| 2021-01-11 | $11.88 | $11.95 | $11.81 | $11.86 | $11.47 | 7,853,655 |
| 2021-01-08 | $12.02 | $12.12 | $11.99 | $12.06 | $11.66 | 6,561,534 |
| 2021-01-07 | $11.99 | $12.04 | $11.93 | $12.00 | $11.61 | 8,622,618 |
| 2021-01-06 | $12.24 | $12.25 | $12.12 | $12.15 | $11.75 | 5,167,455 |
| 2021-01-05 | $12.08 | $12.24 | $12.07 | $12.20 | $11.80 | 4,012,960 |
| 2021-01-04 | $12.22 | $12.22 | $11.91 | $12.04 | $11.65 | 5,382,571 |
| 2020-12-31 | $11.90 | $11.95 | $11.82 | $11.95 | $11.56 | 4,294,625 |
| 2020-12-30 | $12.01 | $12.05 | $11.84 | $11.84 | $11.45 | 2,859,619 |
| 2020-12-29 | $12.01 | $12.12 | $11.91 | $11.95 | $11.56 | 4,462,983 |
| 2020-12-28 | $11.85 | $11.93 | $11.70 | $11.77 | $11.38 | 5,131,467 |
| 2020-12-24 | $11.77 | $11.83 | $11.75 | $11.76 | $11.37 | 1,720,194 |
| 2020-12-23 | $11.78 | $11.80 | $11.67 | $11.73 | $11.35 | 5,510,484 |
| 2020-12-22 | $11.72 | $11.78 | $11.66 | $11.78 | $11.39 | 6,190,593 |
| 2020-12-21 | $11.68 | $11.77 | $11.59 | $11.72 | $11.34 | 5,720,484 |
| 2020-12-18 | $11.95 | $12.02 | $11.82 | $11.90 | $11.51 | 5,345,172 |
| 2020-12-17 | $12.15 | $12.19 | $12.01 | $12.06 | $11.66 | 5,515,663 |
| 2020-12-16 | $11.96 | $12.00 | $11.88 | $11.92 | $11.53 | 3,784,825 |
| 2020-12-15 | $11.90 | $12.00 | $11.86 | $12.00 | $11.61 | 5,054,171 |
| 2020-12-14 | $11.86 | $11.89 | $11.69 | $11.71 | $11.33 | 4,643,929 |
| 2020-12-11 | $11.81 | $11.86 | $11.63 | $11.66 | $11.28 | 9,392,187 |
| 2020-12-10 | $12.23 | $12.39 | $12.21 | $12.27 | $11.87 | 5,082,991 |
| 2020-12-09 | $12.45 | $12.46 | $12.28 | $12.32 | $11.92 | 4,647,303 |
| 2020-12-08 | $12.40 | $12.53 | $12.39 | $12.51 | $12.10 | 3,766,055 |
| 2020-12-07 | $12.40 | $12.52 | $12.39 | $12.47 | $12.06 | 3,992,214 |
| 2020-12-04 | $12.32 | $12.37 | $12.29 | $12.37 | $11.96 | 2,709,280 |
| 2020-12-03 | $12.30 | $12.37 | $12.25 | $12.27 | $11.87 | 2,975,103 |
| 2020-12-02 | $12.23 | $12.34 | $12.21 | $12.25 | $11.85 | 6,060,809 |
| 2020-12-01 | $12.38 | $12.47 | $12.33 | $12.39 | $11.98 | 5,414,234 |
| 2020-11-30 | $12.34 | $12.39 | $12.20 | $12.24 | $11.84 | 5,099,493 |
| 2020-11-27 | $12.30 | $12.49 | $12.28 | $12.43 | $12.02 | 2,532,315 |
| 2020-11-25 | $12.21 | $12.28 | $12.19 | $12.26 | $11.86 | 3,157,696 |
| 2020-11-24 | $12.06 | $12.25 | $12.05 | $12.19 | $11.79 | 4,816,572 |
| 2020-11-23 | $12.06 | $12.10 | $11.95 | $12.05 | $11.66 | 6,526,296 |
| 2020-11-20 | $12.08 | $12.16 | $12.06 | $12.11 | $11.71 | 4,034,869 |
| 2020-11-19 | $12.03 | $12.14 | $11.98 | $12.13 | $11.73 | 6,732,730 |
| 2020-11-18 | $12.05 | $12.08 | $11.96 | $11.97 | $11.58 | 4,771,300 |
| 2020-11-17 | $12.06 | $12.10 | $12.01 | $12.07 | $11.67 | 4,075,893 |
| 2020-11-16 | $12.06 | $12.10 | $12.01 | $12.09 | $11.69 | 4,607,446 |
| 2020-11-13 | $11.78 | $11.89 | $11.78 | $11.88 | $11.49 | 8,360,502 |
| 2020-11-12 | $11.99 | $12.09 | $11.79 | $11.80 | $11.41 | 8,191,827 |
| 2020-11-11 | $11.76 | $11.87 | $11.72 | $11.78 | $11.39 | 6,621,379 |
| 2020-11-10 | $11.81 | $11.88 | $11.50 | $11.51 | $11.13 | 13,835,146 |
| 2020-11-09 | $12.59 | $12.61 | $12.20 | $12.20 | $11.80 | 13,370,101 |
| 2020-11-06 | $12.13 | $12.19 | $12.05 | $12.17 | $11.77 | 5,177,253 |
| 2020-11-05 | $12.04 | $12.09 | $11.94 | $12.02 | $11.63 | 7,947,957 |
| 2020-11-04 | $11.60 | $11.75 | $11.51 | $11.52 | $11.14 | 9,279,886 |
| 2020-11-03 | $11.42 | $11.56 | $11.40 | $11.50 | $11.12 | 5,819,580 |
| 2020-11-02 | $11.26 | $11.37 | $11.14 | $11.26 | $10.89 | 7,395,195 |
| 2020-10-30 | $11.24 | $11.30 | $11.12 | $11.21 | $10.84 | 4,374,440 |
| 2020-10-29 | $11.35 | $11.41 | $11.26 | $11.33 | $10.96 | 8,549,142 |
| 2020-10-28 | $11.39 | $11.46 | $11.32 | $11.38 | $11.01 | 7,895,540 |
| 2020-10-27 | $11.92 | $12.04 | $11.77 | $11.78 | $11.39 | 15,622,624 |
| 2020-10-26 | $12.33 | $12.38 | $11.97 | $12.08 | $11.68 | 7,164,321 |
| 2020-10-23 | $12.26 | $12.42 | $12.24 | $12.36 | $11.96 | 7,844,003 |
| 2020-10-22 | $12.49 | $12.52 | $12.22 | $12.44 | $12.03 | 11,322,692 |
| 2020-10-21 | $12.07 | $12.48 | $12.05 | $12.44 | $12.03 | 24,980,230 |
| 2020-10-20 | $11.13 | $11.33 | $11.10 | $11.13 | $10.77 | 15,019,952 |
| 2020-10-19 | $11.02 | $11.13 | $10.90 | $10.94 | $10.58 | 12,575,083 |
| 2020-10-16 | $10.74 | $10.81 | $10.70 | $10.70 | $10.35 | 9,317,609 |
| 2020-10-15 | $10.54 | $10.80 | $10.53 | $10.80 | $10.45 | 13,022,498 |
| 2020-10-14 | $10.75 | $10.84 | $10.73 | $10.82 | $10.47 | 7,771,599 |
| 2020-10-13 | $10.85 | $10.87 | $10.70 | $10.73 | $10.38 | 8,288,522 |
| 2020-10-12 | $10.91 | $10.93 | $10.82 | $10.86 | $10.50 | 7,169,230 |
| 2020-10-09 | $10.89 | $10.93 | $10.84 | $10.87 | $10.51 | 4,633,664 |
| 2020-10-08 | $10.80 | $10.80 | $10.71 | $10.79 | $10.44 | 5,180,376 |
| 2020-10-07 | $10.66 | $10.70 | $10.61 | $10.65 | $10.30 | 5,990,623 |
| 2020-10-06 | $10.84 | $10.86 | $10.62 | $10.67 | $10.32 | 4,972,198 |
| 2020-10-05 | $10.76 | $10.79 | $10.70 | $10.77 | $10.42 | 4,362,498 |
| 2020-10-02 | $10.52 | $10.66 | $10.50 | $10.61 | $10.26 | 5,451,639 |
| 2020-10-01 | $10.77 | $10.80 | $10.64 | $10.72 | $10.37 | 6,537,212 |
| 2020-09-30 | $10.97 | $11.02 | $10.85 | $10.89 | $10.45 | 5,665,791 |
| 2020-09-29 | $10.82 | $10.92 | $10.81 | $10.88 | $10.44 | 5,528,639 |
| 2020-09-28 | $10.65 | $10.72 | $10.63 | $10.71 | $10.28 | 6,771,589 |
| 2020-09-25 | $10.37 | $10.48 | $10.30 | $10.48 | $10.06 | 7,766,532 |
| 2020-09-24 | $10.47 | $10.54 | $10.38 | $10.49 | $10.07 | 6,935,048 |
| 2020-09-23 | $10.80 | $10.84 | $10.55 | $10.58 | $10.15 | 6,175,366 |
| 2020-09-22 | $10.86 | $10.87 | $10.75 | $10.87 | $10.43 | 6,245,706 |
| 2020-09-21 | $10.83 | $10.86 | $10.60 | $10.75 | $10.32 | 10,625,127 |
| 2020-09-18 | $11.27 | $11.28 | $11.03 | $11.15 | $10.70 | 11,182,629 |
| 2020-09-17 | $10.90 | $11.04 | $10.88 | $11.03 | $10.58 | 5,244,277 |
| 2020-09-16 | $11.01 | $11.02 | $10.86 | $10.87 | $10.43 | 4,798,298 |
| 2020-09-15 | $11.05 | $11.06 | $10.89 | $10.93 | $10.49 | 5,975,849 |
| 2020-09-14 | $10.95 | $10.98 | $10.83 | $10.87 | $10.43 | 6,080,715 |
| 2020-09-11 | $10.96 | $11.00 | $10.81 | $10.90 | $10.46 | 5,938,290 |
| 2020-09-10 | $11.05 | $11.09 | $10.82 | $10.85 | $10.41 | 9,958,669 |
| 2020-09-09 | $11.11 | $11.22 | $11.03 | $11.14 | $10.69 | 8,840,859 |
| 2020-09-08 | $10.91 | $11.09 | $10.85 | $10.86 | $10.42 | 15,166,550 |
| 2020-09-04 | $11.26 | $11.32 | $10.92 | $11.26 | $10.81 | 11,435,417 |
| 2020-09-03 | $11.49 | $11.50 | $11.02 | $11.13 | $10.68 | 20,656,792 |
| 2020-09-02 | $11.70 | $11.71 | $11.51 | $11.68 | $11.21 | 9,237,987 |
| 2020-09-01 | $11.72 | $11.72 | $11.49 | $11.52 | $11.05 | 8,913,109 |
| 2020-08-31 | $11.74 | $11.76 | $11.59 | $11.65 | $11.18 | 6,944,363 |
| 2020-08-28 | $11.81 | $11.81 | $11.67 | $11.71 | $11.24 | 6,267,228 |
| 2020-08-27 | $12.02 | $12.10 | $11.83 | $11.85 | $11.37 | 14,376,507 |
| 2020-08-26 | $11.87 | $12.01 | $11.82 | $12.01 | $11.52 | 14,680,902 |
| 2020-08-25 | $11.67 | $11.71 | $11.57 | $11.69 | $11.22 | 6,883,490 |
| 2020-08-24 | $11.55 | $11.60 | $11.48 | $11.56 | $11.09 | 8,918,683 |
| 2020-08-21 | $11.34 | $11.44 | $11.30 | $11.40 | $10.94 | 5,769,841 |
| 2020-08-20 | $11.43 | $11.60 | $11.38 | $11.53 | $11.06 | 6,412,503 |
| 2020-08-19 | $11.82 | $11.85 | $11.59 | $11.60 | $11.13 | 4,909,700 |
| 2020-08-18 | $11.63 | $11.69 | $11.58 | $11.68 | $11.21 | 6,879,280 |
| 2020-08-17 | $11.68 | $11.72 | $11.59 | $11.63 | $11.16 | 6,747,017 |
| 2020-08-14 | $11.62 | $11.66 | $11.51 | $11.56 | $11.09 | 10,563,800 |
| 2020-08-13 | $11.89 | $11.96 | $11.82 | $11.88 | $11.40 | 6,975,611 |
| 2020-08-12 | $11.76 | $11.99 | $11.73 | $11.93 | $11.45 | 9,935,115 |
| 2020-08-11 | $11.69 | $11.97 | $11.62 | $11.69 | $11.22 | 13,989,613 |
| 2020-08-10 | $11.65 | $11.72 | $11.58 | $11.63 | $11.16 | 6,313,193 |
| 2020-08-07 | $11.61 | $11.70 | $11.56 | $11.63 | $11.16 | 5,947,221 |
| 2020-08-06 | $11.62 | $11.73 | $11.57 | $11.71 | $11.24 | 5,418,862 |
| 2020-08-05 | $11.70 | $11.78 | $11.67 | $11.69 | $11.22 | 6,893,353 |
| 2020-08-04 | $11.64 | $11.76 | $11.61 | $11.74 | $11.27 | 9,051,204 |
| 2020-08-03 | $11.61 | $11.82 | $11.60 | $11.77 | $11.29 | 11,272,254 |
| 2020-07-31 | $11.68 | $11.68 | $11.43 | $11.55 | $11.08 | 11,284,972 |
| 2020-07-30 | $11.41 | $11.56 | $11.28 | $11.54 | $11.07 | 8,989,400 |
| 2020-07-29 | $11.46 | $11.61 | $11.44 | $11.58 | $11.11 | 9,976,670 |
| 2020-07-28 | $11.55 | $11.60 | $11.46 | $11.47 | $11.01 | 8,375,943 |
| 2020-07-27 | $11.55 | $11.72 | $11.53 | $11.69 | $11.22 | 9,118,571 |
| 2020-07-24 | $11.44 | $11.46 | $11.31 | $11.39 | $10.93 | 9,354,015 |
| 2020-07-23 | $11.83 | $11.87 | $11.49 | $11.61 | $11.14 | 15,746,283 |
| 2020-07-22 | $11.59 | $11.93 | $11.58 | $11.81 | $11.33 | 16,195,662 |
| 2020-07-21 | $11.67 | $11.81 | $11.54 | $11.72 | $11.25 | 18,186,497 |
| 2020-07-20 | $11.14 | $11.62 | $11.14 | $11.59 | $11.12 | 24,198,636 |
| 2020-07-17 | $10.65 | $10.99 | $10.64 | $10.89 | $10.45 | 30,918,111 |
| 2020-07-16 | $9.67 | $9.73 | $9.57 | $9.62 | $9.23 | 9,605,446 |
| 2020-07-15 | $9.83 | $9.84 | $9.60 | $9.67 | $9.28 | 15,712,486 |
| 2020-07-14 | $9.55 | $9.67 | $9.50 | $9.59 | $9.20 | 13,617,256 |
| 2020-07-13 | $9.56 | $9.62 | $9.30 | $9.31 | $8.93 | 10,787,717 |
| 2020-07-10 | $9.46 | $9.49 | $9.34 | $9.41 | $9.03 | 7,310,496 |
| 2020-07-09 | $9.47 | $9.50 | $9.26 | $9.38 | $9.00 | 13,073,066 |
| 2020-07-08 | $9.55 | $9.61 | $9.51 | $9.54 | $9.15 | 13,203,572 |
| 2020-07-07 | $9.53 | $9.63 | $9.42 | $9.44 | $9.06 | 17,547,713 |
| 2020-07-06 | $9.74 | $10.00 | $9.71 | $9.93 | $9.53 | 24,544,925 |
| 2020-07-02 | $9.32 | $9.42 | $9.29 | $9.31 | $8.93 | 12,762,376 |
| 2020-07-01 | $9.24 | $9.33 | $9.20 | $9.29 | $8.91 | 8,174,424 |
| 2020-06-30 | $9.12 | $9.31 | $9.11 | $9.30 | $8.92 | 11,470,314 |
| 2020-06-29 | $9.25 | $9.29 | $9.16 | $9.24 | $8.87 | 9,190,814 |
| 2020-06-26 | $9.31 | $9.43 | $9.21 | $9.27 | $8.90 | 18,063,864 |
| 2020-06-25 | $9.03 | $9.56 | $8.95 | $9.51 | $9.13 | 20,226,482 |
| 2020-06-24 | $9.09 | $9.14 | $8.98 | $9.03 | $8.67 | 7,167,658 |
| 2020-06-23 | $9.28 | $9.30 | $9.19 | $9.19 | $8.82 | 5,500,306 |
| 2020-06-22 | $9.18 | $9.24 | $9.11 | $9.20 | $8.83 | 6,144,933 |
| 2020-06-19 | $9.25 | $9.25 | $9.02 | $9.06 | $8.69 | 4,362,481 |
| 2020-06-18 | $9.14 | $9.16 | $9.07 | $9.14 | $8.77 | 7,237,938 |
| 2020-06-17 | $9.25 | $9.31 | $9.18 | $9.26 | $8.89 | 6,637,569 |
| 2020-06-16 | $9.22 | $9.27 | $9.03 | $9.17 | $8.80 | 7,322,015 |
| 2020-06-15 | $8.86 | $9.09 | $8.80 | $9.03 | $8.67 | 9,801,399 |
| 2020-06-12 | $9.09 | $9.14 | $8.84 | $8.94 | $8.58 | 9,472,249 |
| 2020-06-11 | $9.18 | $9.18 | $8.73 | $8.76 | $8.41 | 13,403,793 |
| 2020-06-10 | $9.41 | $9.55 | $9.33 | $9.46 | $9.08 | 9,596,187 |
| 2020-06-09 | $9.34 | $9.38 | $9.28 | $9.34 | $8.96 | 9,592,101 |
| 2020-06-08 | $9.40 | $9.48 | $9.33 | $9.48 | $9.10 | 16,132,802 |
| 2020-06-05 | $9.64 | $9.73 | $9.59 | $9.62 | $9.23 | 8,579,050 |
| 2020-06-04 | $9.65 | $9.77 | $9.64 | $9.67 | $9.28 | 12,431,939 |
| 2020-06-03 | $9.57 | $9.88 | $9.57 | $9.84 | $9.44 | 19,572,169 |
| 2020-06-02 | $9.31 | $9.55 | $9.30 | $9.54 | $9.15 | 10,546,131 |
| 2020-06-01 | $9.20 | $9.29 | $9.16 | $9.27 | $8.90 | 5,012,549 |
| 2020-05-29 | $9.14 | $9.15 | $8.99 | $9.14 | $8.77 | 5,962,627 |
| 2020-05-28 | $8.95 | $9.09 | $8.93 | $8.96 | $8.60 | 5,019,197 |
| 2020-05-27 | $8.72 | $8.80 | $8.65 | $8.78 | $8.43 | 6,210,184 |
| 2020-05-26 | $8.89 | $8.93 | $8.81 | $8.81 | $8.45 | 4,280,314 |
| 2020-05-22 | $8.70 | $8.93 | $8.64 | $8.88 | $8.52 | 6,751,959 |
| 2020-05-21 | $8.66 | $8.77 | $8.60 | $8.63 | $8.28 | 3,580,760 |
| 2020-05-20 | $8.66 | $8.72 | $8.61 | $8.65 | $8.30 | 5,502,364 |
| 2020-05-19 | $8.61 | $8.69 | $8.59 | $8.59 | $8.24 | 5,305,859 |
| 2020-05-18 | $8.50 | $8.66 | $8.46 | $8.64 | $8.29 | 9,242,778 |
| 2020-05-15 | $8.22 | $8.42 | $8.22 | $8.42 | $8.08 | 9,511,992 |
| 2020-05-14 | $7.99 | $8.14 | $7.95 | $8.13 | $7.80 | 5,206,558 |
| 2020-05-13 | $8.50 | $8.51 | $8.23 | $8.29 | $7.96 | 5,021,110 |
| 2020-05-12 | $8.67 | $8.71 | $8.54 | $8.54 | $8.20 | 8,219,192 |
| 2020-05-11 | $8.49 | $8.52 | $8.43 | $8.44 | $8.10 | 5,914,697 |
| 2020-05-08 | $8.53 | $8.55 | $8.44 | $8.50 | $8.16 | 10,722,618 |
| 2020-05-07 | $8.29 | $8.34 | $8.24 | $8.32 | $7.98 | 3,552,726 |
| 2020-05-06 | $8.37 | $8.39 | $8.23 | $8.24 | $7.91 | 6,031,519 |
| 2020-05-05 | $8.30 | $8.36 | $8.28 | $8.30 | $7.96 | 3,423,822 |
| 2020-05-04 | $8.25 | $8.30 | $8.19 | $8.27 | $7.94 | 4,246,837 |
| 2020-05-01 | $8.35 | $8.42 | $8.22 | $8.32 | $7.98 | 5,806,047 |
| 2020-04-30 | $8.55 | $8.58 | $8.38 | $8.46 | $8.12 | 4,313,577 |
| 2020-04-29 | $8.39 | $8.46 | $8.33 | $8.45 | $8.11 | 8,504,807 |
| 2020-04-28 | $8.39 | $8.39 | $8.17 | $8.18 | $7.85 | 9,030,499 |
| 2020-04-27 | $8.20 | $8.30 | $8.19 | $8.28 | $7.95 | 4,779,794 |
| 2020-04-24 | $8.18 | $8.19 | $8.00 | $8.09 | $7.76 | 7,700,151 |
| 2020-04-23 | $8.29 | $8.39 | $8.22 | $8.26 | $7.93 | 6,759,073 |
| 2020-04-22 | $8.53 | $8.54 | $8.33 | $8.40 | $8.06 | 13,729,951 |
| 2020-04-21 | $8.26 | $8.30 | $8.05 | $8.16 | $7.83 | 11,110,275 |
| 2020-04-20 | $8.52 | $8.64 | $8.47 | $8.50 | $8.16 | 8,840,345 |
| 2020-04-17 | $8.61 | $8.73 | $8.54 | $8.72 | $8.37 | 10,187,028 |
| 2020-04-16 | $8.24 | $8.44 | $8.15 | $8.37 | $8.03 | 9,876,363 |
| 2020-04-15 | $8.23 | $8.23 | $8.04 | $8.11 | $7.78 | 6,404,594 |
| 2020-04-14 | $8.22 | $8.32 | $8.19 | $8.28 | $7.95 | 4,691,861 |
| 2020-04-13 | $8.13 | $8.14 | $7.94 | $8.04 | $7.72 | 3,045,088 |
| 2020-04-09 | $8.08 | $8.20 | $8.03 | $8.12 | $7.79 | 3,597,144 |
| 2020-04-08 | $8.14 | $8.15 | $8.02 | $8.07 | $7.74 | 4,804,484 |
| 2020-04-07 | $8.02 | $8.03 | $7.79 | $7.80 | $7.49 | 5,843,439 |
| 2020-04-06 | $7.82 | $8.01 | $7.77 | $7.97 | $7.65 | 6,099,892 |
| 2020-04-03 | $7.73 | $7.81 | $7.62 | $7.72 | $7.41 | 5,915,226 |
| 2020-04-02 | $7.80 | $7.94 | $7.70 | $7.93 | $7.61 | 9,466,175 |
| 2020-04-01 | $7.81 | $7.96 | $7.73 | $7.77 | $7.46 | 8,389,072 |
| 2020-03-31 | $7.87 | $8.29 | $7.84 | $8.09 | $7.69 | 13,319,716 |
| 2020-03-30 | $7.62 | $7.95 | $7.55 | $7.93 | $7.53 | 9,853,723 |
| 2020-03-27 | $7.36 | $7.57 | $7.24 | $7.40 | $7.03 | 11,201,886 |
| 2020-03-26 | $7.29 | $7.60 | $7.29 | $7.60 | $7.22 | 6,827,752 |
| 2020-03-25 | $7.33 | $7.60 | $7.14 | $7.43 | $7.06 | 10,484,723 |
| 2020-03-24 | $7.30 | $7.48 | $7.18 | $7.46 | $7.09 | 7,623,115 |
| 2020-03-23 | $7.00 | $7.12 | $6.75 | $6.79 | $6.45 | 11,035,330 |
| 2020-03-20 | $7.10 | $7.27 | $6.92 | $6.95 | $6.60 | 9,337,992 |
| 2020-03-19 | $6.81 | $7.28 | $6.75 | $7.11 | $6.76 | 13,110,008 |
| 2020-03-18 | $6.68 | $7.06 | $6.50 | $6.78 | $6.44 | 9,961,341 |
| 2020-03-17 | $6.70 | $6.95 | $6.55 | $6.86 | $6.52 | 7,639,304 |
| 2020-03-16 | $6.25 | $6.59 | $6.15 | $6.17 | $5.86 | 7,565,386 |
| 2020-03-13 | $6.99 | $7.04 | $6.45 | $6.96 | $6.61 | 11,422,384 |
| 2020-03-12 | $6.58 | $6.59 | $6.16 | $6.22 | $5.91 | 9,319,083 |
| 2020-03-11 | $7.37 | $7.40 | $7.02 | $7.12 | $6.76 | 7,960,750 |
| 2020-03-10 | $7.51 | $7.52 | $7.21 | $7.47 | $7.10 | 20,980,385 |
| 2020-03-09 | $7.16 | $7.42 | $7.08 | $7.11 | $6.76 | 10,841,934 |
| 2020-03-06 | $7.61 | $7.72 | $7.51 | $7.61 | $7.23 | 10,537,672 |
| 2020-03-05 | $7.87 | $7.95 | $7.79 | $7.84 | $7.45 | 5,837,386 |
| 2020-03-04 | $8.03 | $8.13 | $7.95 | $8.12 | $7.71 | 4,128,997 |
| 2020-03-03 | $8.16 | $8.27 | $7.88 | $7.95 | $7.55 | 8,865,763 |
| 2020-03-02 | $8.06 | $8.12 | $7.91 | $8.08 | $7.68 | 10,196,795 |
| 2020-02-28 | $7.89 | $8.05 | $7.77 | $8.04 | $7.64 | 11,808,785 |
| 2020-02-27 | $8.26 | $8.37 | $8.11 | $8.15 | $7.74 | 10,160,874 |
| 2020-02-26 | $8.41 | $8.82 | $8.33 | $8.47 | $8.05 | 18,943,144 |
| 2020-02-25 | $8.62 | $8.62 | $8.30 | $8.35 | $7.93 | 8,402,686 |
| 2020-02-24 | $8.51 | $8.67 | $8.48 | $8.59 | $8.16 | 7,035,671 |
| 2020-02-21 | $8.95 | $8.97 | $8.87 | $8.91 | $8.47 | 5,269,462 |
| 2020-02-20 | $8.98 | $8.99 | $8.86 | $8.93 | $8.48 | 4,895,630 |
| 2020-02-19 | $9.00 | $9.04 | $8.96 | $8.98 | $8.53 | 5,340,141 |
| 2020-02-18 | $8.99 | $9.02 | $8.93 | $8.99 | $8.54 | 4,845,858 |
| 2020-02-14 | $9.12 | $9.14 | $9.02 | $9.08 | $8.63 | 4,630,208 |
| 2020-02-13 | $9.07 | $9.16 | $9.03 | $9.08 | $8.63 | 5,744,815 |
| 2020-02-12 | $9.13 | $9.24 | $9.11 | $9.21 | $8.75 | 9,520,069 |
| 2020-02-11 | $9.10 | $9.20 | $8.90 | $8.99 | $8.54 | 17,111,212 |
| 2020-02-10 | $8.66 | $8.73 | $8.59 | $8.70 | $8.27 | 8,830,435 |
| 2020-02-07 | $8.56 | $8.88 | $8.51 | $8.77 | $8.33 | 26,626,913 |
| 2020-02-06 | $8.15 | $8.37 | $8.14 | $8.32 | $7.90 | 8,294,377 |
| 2020-02-05 | $8.19 | $8.20 | $8.10 | $8.17 | $7.76 | 5,654,991 |
| 2020-02-04 | $8.05 | $8.15 | $8.01 | $8.10 | $7.70 | 6,516,344 |
| 2020-02-03 | $7.92 | $8.00 | $7.87 | $7.89 | $7.50 | 4,143,523 |
| 2020-01-31 | $7.86 | $7.91 | $7.82 | $7.86 | $7.47 | 10,892,570 |
| 2020-01-30 | $7.97 | $7.99 | $7.89 | $7.99 | $7.59 | 9,675,337 |
| 2020-01-29 | $8.21 | $8.24 | $8.10 | $8.12 | $7.71 | 13,217,130 |
| 2020-01-28 | $8.18 | $8.35 | $8.16 | $8.32 | $7.90 | 11,968,654 |
| 2020-01-27 | $8.29 | $8.33 | $8.18 | $8.25 | $7.84 | 11,642,904 |
| 2020-01-24 | $8.29 | $8.45 | $8.19 | $8.33 | $7.91 | 29,565,787 |
| 2020-01-23 | $8.96 | $9.01 | $8.86 | $8.98 | $8.53 | 8,012,357 |
| 2020-01-22 | $8.95 | $8.99 | $8.91 | $8.96 | $8.51 | 6,297,909 |
| 2020-01-21 | $8.95 | $9.09 | $8.86 | $8.89 | $8.45 | 11,094,522 |
| 2020-01-17 | $9.09 | $9.09 | $8.96 | $9.01 | $8.56 | 5,580,507 |
| 2020-01-16 | $9.00 | $9.09 | $8.97 | $9.08 | $8.63 | 5,951,553 |
| 2020-01-15 | $8.68 | $8.87 | $8.66 | $8.83 | $8.39 | 6,501,277 |
| 2020-01-14 | $8.75 | $8.82 | $8.71 | $8.79 | $8.35 | 7,838,250 |
| 2020-01-13 | $8.84 | $8.93 | $8.76 | $8.91 | $8.47 | 6,639,216 |
| 2020-01-10 | $8.65 | $8.72 | $8.60 | $8.63 | $8.20 | 8,613,967 |
| 2020-01-09 | $8.95 | $8.97 | $8.85 | $8.87 | $8.43 | 4,131,972 |
| 2020-01-08 | $8.83 | $8.96 | $8.82 | $8.90 | $8.46 | 4,294,639 |
| 2020-01-07 | $8.83 | $8.87 | $8.80 | $8.82 | $8.38 | 4,265,514 |
| 2020-01-06 | $8.80 | $8.95 | $8.78 | $8.91 | $8.47 | 3,953,631 |
| 2020-01-03 | $8.83 | $8.89 | $8.79 | $8.85 | $8.41 | 6,355,734 |
| 2020-01-02 | $8.96 | $9.03 | $8.94 | $9.01 | $8.56 | 5,368,498 |
| 2019-12-31 | $8.78 | $8.82 | $8.76 | $8.78 | $8.34 | 2,381,900 |
| 2019-12-30 | $8.88 | $8.89 | $8.76 | $8.76 | $8.32 | 4,598,529 |
| 2019-12-27 | $8.90 | $8.90 | $8.84 | $8.86 | $8.42 | 2,450,855 |
| 2019-12-26 | $8.89 | $8.93 | $8.86 | $8.88 | $8.44 | 2,061,175 |
| 2019-12-24 | $8.86 | $8.89 | $8.81 | $8.86 | $8.42 | 1,116,821 |
| 2019-12-23 | $8.79 | $8.85 | $8.78 | $8.84 | $8.40 | 3,569,925 |
| 2019-12-20 | $8.86 | $8.86 | $8.77 | $8.80 | $8.36 | 5,707,271 |
| 2019-12-19 | $8.84 | $8.89 | $8.63 | $8.80 | $8.36 | 19,012,478 |
| 2019-12-18 | $9.21 | $9.22 | $9.14 | $9.20 | $8.74 | 3,569,143 |
| 2019-12-17 | $9.29 | $9.31 | $9.22 | $9.29 | $8.83 | 3,087,950 |
| 2019-12-16 | $9.22 | $9.31 | $9.20 | $9.29 | $8.83 | 3,412,545 |
| 2019-12-13 | $9.04 | $9.15 | $9.01 | $9.06 | $8.61 | 4,163,960 |
| 2019-12-12 | $9.05 | $9.19 | $9.01 | $9.17 | $8.71 | 8,507,590 |
| 2019-12-11 | $9.06 | $9.11 | $9.02 | $9.07 | $8.62 | 2,453,468 |
| 2019-12-10 | $9.07 | $9.12 | $9.04 | $9.07 | $8.62 | 2,901,992 |
| 2019-12-09 | $9.20 | $9.25 | $9.15 | $9.16 | $8.70 | 4,107,059 |
| 2019-12-06 | $9.30 | $9.31 | $9.18 | $9.23 | $8.77 | 6,207,346 |
| 2019-12-05 | $9.25 | $9.25 | $9.11 | $9.14 | $8.68 | 4,744,022 |
| 2019-12-04 | $9.31 | $9.32 | $9.25 | $9.26 | $8.80 | 3,819,342 |
| 2019-12-03 | $9.15 | $9.22 | $9.08 | $9.22 | $8.76 | 5,900,002 |
| 2019-12-02 | $9.08 | $9.08 | $8.94 | $9.00 | $8.55 | 4,805,314 |
| 2019-11-29 | $9.07 | $9.09 | $9.03 | $9.04 | $8.59 | 3,618,829 |
| 2019-11-27 | $9.06 | $9.11 | $9.02 | $9.07 | $8.62 | 3,526,308 |
| 2019-11-26 | $9.12 | $9.13 | $9.09 | $9.12 | $8.67 | 2,607,288 |
| 2019-11-25 | $9.05 | $9.14 | $9.04 | $9.12 | $8.67 | 7,302,484 |
| 2019-11-22 | $9.00 | $9.03 | $8.97 | $9.02 | $8.57 | 2,210,752 |
| 2019-11-21 | $9.07 | $9.07 | $8.96 | $8.99 | $8.54 | 3,235,565 |
| 2019-11-20 | $9.09 | $9.11 | $9.01 | $9.04 | $8.59 | 3,086,867 |
| 2019-11-19 | $9.20 | $9.22 | $9.09 | $9.14 | $8.68 | 2,758,194 |
| 2019-11-18 | $9.06 | $9.13 | $9.03 | $9.10 | $8.65 | 3,011,399 |
| 2019-11-15 | $9.05 | $9.16 | $9.05 | $9.13 | $8.67 | 3,372,257 |
| 2019-11-14 | $8.91 | $8.96 | $8.85 | $8.91 | $8.47 | 3,778,063 |
| 2019-11-13 | $9.00 | $9.02 | $8.96 | $8.97 | $8.52 | 3,361,010 |
| 2019-11-12 | $9.00 | $9.06 | $8.97 | $9.03 | $8.58 | 2,900,054 |
| 2019-11-11 | $9.01 | $9.07 | $8.99 | $9.02 | $8.57 | 3,519,450 |
| 2019-11-08 | $9.01 | $9.06 | $8.93 | $9.05 | $8.60 | 4,320,569 |
| 2019-11-07 | $8.88 | $8.90 | $8.82 | $8.84 | $8.40 | 5,120,421 |
| 2019-11-06 | $8.91 | $8.95 | $8.85 | $8.88 | $8.44 | 2,525,775 |
| 2019-11-05 | $8.84 | $8.88 | $8.82 | $8.85 | $8.41 | 5,960,650 |
| 2019-11-04 | $9.01 | $9.06 | $8.95 | $8.98 | $8.53 | 5,885,477 |
| 2019-11-01 | $8.75 | $8.85 | $8.68 | $8.84 | $8.40 | 2,725,525 |
| 2019-10-31 | $8.79 | $8.81 | $8.69 | $8.72 | $8.28 | 5,353,972 |
| 2019-10-30 | $8.66 | $8.79 | $8.65 | $8.77 | $8.33 | 5,829,285 |
| 2019-10-29 | $8.68 | $8.73 | $8.64 | $8.69 | $8.26 | 8,274,857 |
| 2019-10-28 | $9.00 | $9.04 | $8.90 | $8.92 | $8.48 | 5,851,933 |
| 2019-10-25 | $8.98 | $9.04 | $8.95 | $9.00 | $8.55 | 5,878,368 |
| 2019-10-24 | $9.03 | $9.07 | $8.92 | $9.05 | $8.60 | 7,269,250 |
| 2019-10-23 | $9.10 | $9.20 | $9.08 | $9.17 | $8.71 | 6,438,202 |
| 2019-10-22 | $9.07 | $9.14 | $9.04 | $9.07 | $8.62 | 7,217,663 |
| 2019-10-21 | $9.17 | $9.18 | $9.07 | $9.11 | $8.66 | 7,119,417 |
| 2019-10-18 | $9.10 | $9.23 | $9.09 | $9.18 | $8.72 | 9,609,673 |
| 2019-10-17 | $9.14 | $9.24 | $8.80 | $9.06 | $8.61 | 20,401,486 |
| 2019-10-16 | $8.58 | $8.67 | $8.52 | $8.61 | $8.18 | 6,153,377 |
| 2019-10-15 | $8.46 | $8.52 | $8.41 | $8.46 | $8.04 | 6,438,960 |
| 2019-10-14 | $8.40 | $8.42 | $8.30 | $8.34 | $7.92 | 3,564,030 |
| 2019-10-11 | $8.43 | $8.49 | $8.41 | $8.44 | $8.02 | 7,426,484 |
| 2019-10-10 | $8.31 | $8.35 | $8.20 | $8.24 | $7.83 | 5,628,254 |
| 2019-10-09 | $8.25 | $8.30 | $8.18 | $8.25 | $7.84 | 8,168,694 |
| 2019-10-08 | $8.18 | $8.20 | $8.05 | $8.07 | $7.67 | 6,410,537 |
| 2019-10-07 | $7.97 | $8.11 | $7.94 | $8.05 | $7.65 | 7,956,947 |
| 2019-10-04 | $7.81 | $7.86 | $7.75 | $7.84 | $7.45 | 4,163,120 |
| 2019-10-03 | $7.72 | $7.84 | $7.64 | $7.80 | $7.41 | 5,224,510 |
| 2019-10-02 | $7.82 | $7.84 | $7.74 | $7.79 | $7.40 | 4,647,914 |
| 2019-10-01 | $8.03 | $8.06 | $7.88 | $7.92 | $7.52 | 9,501,110 |
| 2019-09-30 | $7.95 | $8.06 | $7.93 | $7.98 | $7.58 | 4,380,143 |
| 2019-09-27 | $7.96 | $8.06 | $7.94 | $7.97 | $7.57 | 5,201,594 |
| 2019-09-26 | $8.02 | $8.05 | $7.94 | $8.01 | $7.61 | 6,120,574 |
| 2019-09-25 | $8.13 | $8.22 | $8.06 | $8.22 | $7.81 | 3,458,944 |
| 2019-09-24 | $8.40 | $8.40 | $8.21 | $8.25 | $7.84 | 6,059,230 |
| 2019-09-23 | $8.19 | $8.29 | $8.15 | $8.27 | $7.86 | 3,807,966 |
| 2019-09-20 | $8.33 | $8.40 | $8.29 | $8.29 | $7.88 | 5,964,078 |
| 2019-09-19 | $8.30 | $8.30 | $8.18 | $8.19 | $7.78 | 5,733,230 |
| 2019-09-18 | $8.11 | $8.23 | $8.09 | $8.15 | $7.74 | 5,085,900 |
| 2019-09-17 | $8.01 | $8.08 | $7.98 | $8.05 | $7.65 | 6,214,948 |
| 2019-09-16 | $7.99 | $8.05 | $7.94 | $8.02 | $7.62 | 5,028,524 |
| 2019-09-13 | $8.10 | $8.12 | $8.03 | $8.03 | $7.63 | 3,316,299 |
| 2019-09-12 | $8.03 | $8.17 | $8.02 | $8.12 | $7.71 | 5,832,298 |
| 2019-09-11 | $8.02 | $8.05 | $7.96 | $8.03 | $7.63 | 5,097,467 |
| 2019-09-10 | $7.90 | $8.07 | $7.88 | $8.04 | $7.64 | 6,402,163 |
| 2019-09-09 | $7.94 | $7.95 | $7.89 | $7.94 | $7.54 | 5,493,189 |
| 2019-09-06 | $8.07 | $8.10 | $7.99 | $8.00 | $7.60 | 5,679,853 |
| 2019-09-05 | $7.95 | $7.99 | $7.92 | $7.94 | $7.54 | 4,738,961 |
| 2019-09-04 | $7.74 | $7.79 | $7.70 | $7.79 | $7.40 | 5,698,142 |
| 2019-09-03 | $7.77 | $7.78 | $7.65 | $7.70 | $7.32 | 8,247,527 |
| 2019-08-30 | $7.82 | $7.85 | $7.78 | $7.84 | $7.45 | 8,487,816 |
| 2019-08-29 | $7.77 | $7.91 | $7.76 | $7.83 | $7.44 | 9,427,084 |
| 2019-08-28 | $7.63 | $7.81 | $7.58 | $7.78 | $7.39 | 15,661,853 |
| 2019-08-27 | $8.00 | $8.04 | $7.87 | $7.90 | $7.51 | 8,569,093 |
| 2019-08-26 | $8.06 | $8.10 | $8.02 | $8.08 | $7.68 | 4,284,725 |
| 2019-08-23 | $8.13 | $8.24 | $8.06 | $8.07 | $7.67 | 5,328,556 |
| 2019-08-22 | $8.12 | $8.23 | $8.08 | $8.11 | $7.71 | 10,492,931 |
| 2019-08-21 | $8.41 | $8.42 | $8.30 | $8.31 | $7.90 | 6,902,484 |
| 2019-08-20 | $8.36 | $8.38 | $8.33 | $8.35 | $7.93 | 2,848,157 |
| 2019-08-19 | $8.35 | $8.41 | $8.35 | $8.38 | $7.96 | 3,373,470 |
| 2019-08-16 | $8.26 | $8.34 | $8.21 | $8.32 | $7.90 | 5,418,085 |
| 2019-08-15 | $8.16 | $8.25 | $8.10 | $8.18 | $7.77 | 7,958,309 |
| 2019-08-14 | $8.39 | $8.45 | $8.29 | $8.31 | $7.90 | 5,635,568 |
| 2019-08-13 | $8.58 | $8.80 | $8.57 | $8.72 | $8.28 | 4,908,873 |
| 2019-08-12 | $8.65 | $8.70 | $8.59 | $8.61 | $8.18 | 3,974,160 |
| 2019-08-09 | $8.65 | $8.72 | $8.63 | $8.65 | $8.22 | 3,375,024 |
| 2019-08-08 | $8.67 | $8.77 | $8.65 | $8.72 | $8.28 | 4,365,459 |
| 2019-08-07 | $8.41 | $8.55 | $8.38 | $8.54 | $8.11 | 5,337,032 |
| 2019-08-06 | $8.47 | $8.49 | $8.38 | $8.47 | $8.05 | 4,377,734 |
| 2019-08-05 | $8.49 | $8.52 | $8.39 | $8.43 | $8.01 | 5,471,129 |
| 2019-08-02 | $8.76 | $8.77 | $8.58 | $8.64 | $8.21 | 5,269,683 |
| 2019-08-01 | $8.95 | $9.00 | $8.77 | $8.82 | $8.38 | 6,191,896 |
| 2019-07-31 | $8.84 | $8.88 | $8.65 | $8.71 | $8.28 | 4,305,401 |
| 2019-07-30 | $8.81 | $8.87 | $8.78 | $8.85 | $8.41 | 5,425,773 |
| 2019-07-29 | $9.01 | $9.02 | $8.95 | $8.99 | $8.54 | 5,314,725 |
| 2019-07-26 | $8.94 | $9.01 | $8.91 | $9.00 | $8.55 | 3,956,460 |
| 2019-07-25 | $8.83 | $8.92 | $8.77 | $8.89 | $8.45 | 5,637,268 |
| 2019-07-24 | $8.77 | $8.77 | $8.66 | $8.67 | $8.24 | 9,060,260 |
| 2019-07-23 | $8.81 | $8.86 | $8.77 | $8.83 | $8.39 | 6,695,602 |
| 2019-07-22 | $8.83 | $8.85 | $8.74 | $8.79 | $8.35 | 10,948,012 |
| 2019-07-19 | $8.85 | $8.93 | $8.82 | $8.85 | $8.41 | 8,331,691 |
| 2019-07-18 | $8.60 | $8.84 | $8.57 | $8.84 | $8.40 | 25,047,014 |
| 2019-07-17 | $8.87 | $8.87 | $8.46 | $8.54 | $8.11 | 29,377,359 |
| 2019-07-16 | $9.60 | $9.69 | $9.57 | $9.59 | $9.11 | 7,698,119 |
| 2019-07-15 | $9.69 | $9.71 | $9.58 | $9.62 | $9.14 | 4,338,601 |
| 2019-07-12 | $9.61 | $9.64 | $9.57 | $9.62 | $9.14 | 3,301,125 |
| 2019-07-11 | $9.52 | $9.55 | $9.45 | $9.47 | $9.00 | 2,854,712 |
| 2019-07-10 | $9.52 | $9.56 | $9.46 | $9.51 | $9.04 | 2,903,509 |
| 2019-07-09 | $9.38 | $9.44 | $9.38 | $9.44 | $8.97 | 2,773,911 |
| 2019-07-08 | $9.45 | $9.46 | $9.39 | $9.41 | $8.94 | 3,494,976 |
| 2019-07-05 | $9.39 | $9.42 | $9.30 | $9.40 | $8.93 | 4,785,071 |
| 2019-07-03 | $9.67 | $9.70 | $9.64 | $9.68 | $9.20 | 3,155,560 |
| 2019-07-02 | $9.55 | $9.57 | $9.48 | $9.52 | $9.05 | 3,160,633 |
| 2019-07-01 | $9.40 | $9.55 | $9.38 | $9.53 | $9.05 | 5,020,139 |
| 2019-06-28 | $9.57 | $9.60 | $9.47 | $9.50 | $9.03 | 3,377,691 |
| 2019-06-27 | $9.61 | $9.64 | $9.59 | $9.59 | $9.11 | 2,532,991 |
| 2019-06-26 | $9.70 | $9.75 | $9.58 | $9.58 | $9.10 | 5,868,587 |
| 2019-06-25 | $9.89 | $9.89 | $9.70 | $9.72 | $9.24 | 6,286,596 |
| 2019-06-24 | $9.95 | $9.96 | $9.85 | $9.88 | $9.39 | 2,275,496 |
| 2019-06-21 | $10.02 | $10.03 | $9.93 | $9.97 | $9.47 | 4,062,376 |
| 2019-06-20 | $9.98 | $10.06 | $9.91 | $10.04 | $9.54 | 7,185,238 |
| 2019-06-19 | $9.74 | $9.81 | $9.68 | $9.80 | $9.31 | 4,901,974 |
| 2019-06-18 | $9.64 | $9.69 | $9.60 | $9.64 | $9.16 | 6,579,057 |
| 2019-06-17 | $9.55 | $9.64 | $9.53 | $9.55 | $9.07 | 4,507,653 |
| 2019-06-14 | $9.47 | $9.48 | $9.39 | $9.46 | $8.99 | 4,574,423 |
| 2019-06-13 | $9.72 | $9.73 | $9.59 | $9.60 | $9.12 | 4,404,671 |
| 2019-06-12 | $9.70 | $9.78 | $9.69 | $9.74 | $9.25 | 5,525,044 |
| 2019-06-11 | $9.81 | $9.81 | $9.70 | $9.71 | $9.23 | 6,492,480 |
| 2019-06-10 | $9.89 | $9.91 | $9.65 | $9.68 | $9.20 | 6,863,454 |
| 2019-06-07 | $9.92 | $10.03 | $9.91 | $9.98 | $9.48 | 4,348,936 |
| 2019-06-06 | $9.78 | $9.84 | $9.75 | $9.79 | $9.30 | 2,781,837 |
| 2019-06-05 | $9.78 | $9.79 | $9.69 | $9.75 | $9.26 | 2,688,425 |
| 2019-06-04 | $9.70 | $9.74 | $9.65 | $9.70 | $9.22 | 7,910,901 |
| 2019-06-03 | $9.59 | $9.65 | $9.50 | $9.54 | $9.06 | 5,333,453 |
| 2019-05-31 | $9.60 | $9.68 | $9.57 | $9.67 | $9.19 | 5,257,591 |
| 2019-05-30 | $9.80 | $9.81 | $9.64 | $9.68 | $9.20 | 9,510,295 |
| 2019-05-29 | $9.61 | $9.74 | $9.55 | $9.73 | $9.24 | 16,145,570 |
| 2019-05-28 | $9.94 | $9.97 | $9.85 | $9.85 | $9.36 | 8,612,285 |
| 2019-05-24 | $10.03 | $10.07 | $9.93 | $10.03 | $9.53 | 7,274,271 |
| 2019-05-23 | $9.74 | $9.77 | $9.66 | $9.72 | $9.24 | 9,472,257 |
| 2019-05-22 | $9.90 | $10.10 | $9.89 | $10.05 | $9.55 | 24,373,935 |
| 2019-05-21 | $9.73 | $9.74 | $9.64 | $9.70 | $9.22 | 8,267,362 |
| 2019-05-20 | $9.49 | $9.64 | $9.43 | $9.57 | $9.09 | 12,529,958 |
| 2019-05-17 | $9.25 | $9.42 | $9.25 | $9.37 | $8.90 | 11,402,109 |
| 2019-05-16 | $9.28 | $9.45 | $9.28 | $9.33 | $8.86 | 11,946,484 |
| 2019-05-15 | $9.10 | $9.23 | $9.09 | $9.20 | $8.74 | 3,441,841 |
| 2019-05-14 | $9.10 | $9.16 | $9.09 | $9.12 | $8.67 | 4,214,334 |
| 2019-05-13 | $9.07 | $9.11 | $9.00 | $9.05 | $8.60 | 5,315,151 |
| 2019-05-10 | $9.18 | $9.32 | $9.12 | $9.31 | $8.85 | 6,005,710 |
| 2019-05-09 | $9.18 | $9.24 | $9.08 | $9.20 | $8.74 | 5,476,333 |
| 2019-05-08 | $9.30 | $9.36 | $9.27 | $9.30 | $8.84 | 3,367,705 |
| 2019-05-07 | $9.38 | $9.42 | $9.22 | $9.27 | $8.81 | 5,903,736 |
| 2019-05-06 | $9.41 | $9.62 | $9.38 | $9.60 | $9.12 | 4,537,514 |
| 2019-05-03 | $9.65 | $9.69 | $9.61 | $9.64 | $9.16 | 5,286,282 |
| 2019-05-02 | $9.64 | $9.71 | $9.59 | $9.64 | $9.16 | 8,065,092 |
| 2019-05-01 | $9.97 | $9.99 | $9.78 | $9.80 | $9.31 | 6,114,251 |
| 2019-04-30 | $10.01 | $10.01 | $9.89 | $9.90 | $9.41 | 3,736,359 |
| 2019-04-29 | $9.97 | $10.03 | $9.93 | $10.01 | $9.51 | 2,395,920 |
| 2019-04-26 | $9.98 | $10.08 | $9.94 | $10.04 | $9.54 | 5,513,707 |
| 2019-04-25 | $9.90 | $9.94 | $9.81 | $9.91 | $9.42 | 5,314,651 |
| 2019-04-24 | $10.12 | $10.16 | $10.09 | $10.14 | $9.63 | 5,261,284 |
| 2019-04-23 | $10.02 | $10.13 | $10.00 | $10.10 | $9.60 | 5,112,519 |
| 2019-04-22 | $10.17 | $10.19 | $10.06 | $10.13 | $9.62 | 4,906,433 |
| 2019-04-18 | $10.22 | $10.29 | $10.06 | $10.11 | $9.61 | 7,918,560 |
| 2019-04-17 | $10.02 | $10.46 | $9.97 | $10.39 | $9.87 | 27,218,488 |
| 2019-04-16 | $9.55 | $9.70 | $9.54 | $9.68 | $9.20 | 12,541,323 |
| 2019-04-15 | $9.75 | $9.77 | $9.64 | $9.66 | $9.18 | 7,653,154 |
| 2019-04-12 | $9.85 | $9.87 | $9.81 | $9.86 | $9.37 | 4,121,769 |
| 2019-04-11 | $9.83 | $9.85 | $9.74 | $9.75 | $9.26 | 9,354,544 |
| 2019-04-10 | $9.66 | $9.74 | $9.65 | $9.72 | $9.24 | 3,381,415 |
| 2019-04-09 | $9.71 | $9.74 | $9.62 | $9.62 | $9.14 | 3,702,793 |
| 2019-04-08 | $9.66 | $9.72 | $9.61 | $9.68 | $9.20 | 4,025,736 |
| 2019-04-05 | $9.55 | $9.57 | $9.50 | $9.52 | $9.05 | 2,277,411 |
| 2019-04-04 | $9.60 | $9.61 | $9.45 | $9.50 | $9.03 | 4,267,944 |
| 2019-04-03 | $9.62 | $9.66 | $9.55 | $9.59 | $9.11 | 6,438,666 |
| 2019-04-02 | $9.49 | $9.50 | $9.40 | $9.47 | $9.00 | 6,174,691 |
| 2019-04-01 | $9.27 | $9.37 | $9.25 | $9.36 | $8.89 | 3,888,893 |
| 2019-03-29 | $9.17 | $9.20 | $9.12 | $9.18 | $8.72 | 3,051,531 |
| 2019-03-28 | $9.14 | $9.20 | $9.08 | $9.15 | $8.69 | 5,110,173 |
| 2019-03-27 | $9.34 | $9.37 | $9.13 | $9.21 | $8.65 | 5,452,044 |
| 2019-03-26 | $9.33 | $9.34 | $9.26 | $9.30 | $8.73 | 4,609,426 |
| 2019-03-25 | $9.41 | $9.43 | $9.29 | $9.34 | $8.77 | 5,187,604 |
| 2019-03-22 | $9.52 | $9.55 | $9.28 | $9.29 | $8.72 | 11,704,941 |
| 2019-03-21 | $9.81 | $9.89 | $9.75 | $9.81 | $9.21 | 5,548,987 |
| 2019-03-20 | $9.82 | $9.88 | $9.72 | $9.82 | $9.22 | 6,607,063 |
| 2019-03-19 | $9.75 | $9.75 | $9.64 | $9.65 | $9.06 | 7,270,706 |
| 2019-03-18 | $9.57 | $9.61 | $9.51 | $9.56 | $8.98 | 2,923,213 |
| 2019-03-15 | $9.57 | $9.67 | $9.56 | $9.63 | $9.04 | 3,255,842 |
| 2019-03-14 | $9.44 | $9.49 | $9.41 | $9.47 | $8.89 | 2,606,837 |
| 2019-03-13 | $9.33 | $9.41 | $9.30 | $9.35 | $8.78 | 4,224,496 |
| 2019-03-12 | $9.33 | $9.36 | $9.29 | $9.31 | $8.74 | 2,742,109 |
| 2019-03-11 | $9.17 | $9.35 | $9.16 | $9.34 | $8.77 | 4,476,279 |
| 2019-03-08 | $9.15 | $9.23 | $9.14 | $9.21 | $8.65 | 5,370,956 |
| 2019-03-07 | $9.18 | $9.19 | $9.05 | $9.07 | $8.52 | 3,165,551 |
| 2019-03-06 | $9.33 | $9.35 | $9.21 | $9.24 | $8.68 | 4,583,015 |
| 2019-03-05 | $9.25 | $9.34 | $9.23 | $9.33 | $8.76 | 4,116,130 |
| 2019-03-04 | $9.28 | $9.32 | $9.19 | $9.25 | $8.68 | 6,488,408 |
| 2019-03-01 | $9.23 | $9.26 | $9.20 | $9.21 | $8.65 | 4,260,848 |
| 2019-02-28 | $9.18 | $9.21 | $9.07 | $9.07 | $8.52 | 6,830,133 |
| 2019-02-27 | $9.28 | $9.29 | $9.11 | $9.18 | $8.62 | 7,929,331 |
| 2019-02-26 | $9.29 | $9.33 | $9.23 | $9.25 | $8.68 | 7,790,727 |
| 2019-02-25 | $9.44 | $9.45 | $9.15 | $9.18 | $8.62 | 10,571,462 |
| 2019-02-22 | $9.33 | $9.52 | $9.31 | $9.50 | $8.92 | 6,169,444 |
| 2019-02-21 | $9.31 | $9.34 | $9.18 | $9.21 | $8.65 | 3,095,181 |
| 2019-02-20 | $9.10 | $9.23 | $9.08 | $9.22 | $8.66 | 5,205,250 |
| 2019-02-19 | $9.10 | $9.17 | $9.07 | $9.10 | $8.54 | 5,169,508 |
| 2019-02-15 | $9.41 | $9.42 | $9.29 | $9.35 | $8.78 | 4,899,399 |
| 2019-02-14 | $9.32 | $9.38 | $9.25 | $9.34 | $8.77 | 5,916,897 |
| 2019-02-13 | $9.17 | $9.44 | $9.16 | $9.36 | $8.79 | 11,685,594 |
| 2019-02-12 | $9.01 | $9.07 | $9.00 | $9.04 | $8.49 | 3,991,989 |
| 2019-02-11 | $8.91 | $8.97 | $8.82 | $8.89 | $8.35 | 5,179,737 |
| 2019-02-08 | $8.71 | $8.89 | $8.69 | $8.78 | $8.24 | 11,110,364 |
| 2019-02-07 | $8.80 | $8.80 | $8.64 | $8.72 | $8.19 | 4,030,569 |
| 2019-02-06 | $8.79 | $8.91 | $8.79 | $8.85 | $8.31 | 2,597,223 |
| 2019-02-05 | $8.73 | $8.78 | $8.69 | $8.74 | $8.21 | 2,980,979 |
| 2019-02-04 | $8.79 | $8.84 | $8.73 | $8.84 | $8.30 | 3,171,632 |
| 2019-02-01 | $8.88 | $8.91 | $8.80 | $8.83 | $8.29 | 4,330,752 |
| 2019-01-31 | $8.86 | $8.91 | $8.82 | $8.91 | $8.37 | 4,997,113 |
| 2019-01-30 | $8.80 | $9.02 | $8.74 | $8.97 | $8.42 | 6,156,622 |
| 2019-01-29 | $8.82 | $8.98 | $8.81 | $8.88 | $8.34 | 9,655,582 |
| 2019-01-28 | $8.80 | $8.81 | $8.67 | $8.74 | $8.21 | 8,797,908 |
| 2019-01-25 | $8.93 | $9.13 | $8.87 | $8.88 | $8.34 | 17,526,065 |
| 2019-01-24 | $8.54 | $8.70 | $8.49 | $8.52 | $8.00 | 10,594,398 |
| 2019-01-23 | $8.45 | $8.54 | $8.40 | $8.46 | $7.94 | 4,618,704 |
| 2019-01-22 | $8.45 | $8.49 | $8.35 | $8.38 | $7.87 | 5,241,083 |
| 2019-01-18 | $8.59 | $8.60 | $8.49 | $8.55 | $8.03 | 9,003,003 |
| 2019-01-17 | $8.41 | $8.50 | $8.39 | $8.45 | $7.93 | 2,698,260 |
| 2019-01-16 | $8.51 | $8.54 | $8.41 | $8.48 | $7.96 | 4,468,097 |
| 2019-01-15 | $8.40 | $8.52 | $8.39 | $8.49 | $7.97 | 4,498,849 |
| 2019-01-14 | $8.49 | $8.51 | $8.42 | $8.46 | $7.94 | 2,895,399 |
| 2019-01-11 | $8.64 | $8.65 | $8.51 | $8.53 | $8.01 | 5,738,768 |
| 2019-01-10 | $8.81 | $8.86 | $8.74 | $8.82 | $8.28 | 6,590,710 |
| 2019-01-09 | $9.06 | $9.19 | $9.02 | $9.18 | $8.62 | 5,514,159 |
| 2019-01-08 | $8.79 | $8.98 | $8.78 | $8.96 | $8.41 | 6,310,357 |
| 2019-01-07 | $8.73 | $8.86 | $8.72 | $8.80 | $8.26 | 3,179,371 |
| 2019-01-04 | $8.45 | $8.72 | $8.41 | $8.69 | $8.16 | 6,172,418 |
| 2019-01-03 | $8.38 | $8.41 | $8.26 | $8.29 | $7.78 | 6,423,240 |
| 2019-01-02 | $8.50 | $8.64 | $8.45 | $8.63 | $8.10 | 5,577,509 |
| 2018-12-31 | $8.76 | $8.88 | $8.74 | $8.87 | $8.33 | 3,581,767 |
| 2018-12-28 | $8.65 | $8.78 | $8.59 | $8.70 | $8.17 | 6,109,530 |
| 2018-12-27 | $8.36 | $8.49 | $8.28 | $8.48 | $7.96 | 4,993,237 |
| 2018-12-26 | $8.24 | $8.51 | $8.18 | $8.50 | $7.98 | 3,476,554 |
| 2018-12-24 | $8.16 | $8.29 | $8.12 | $8.21 | $7.71 | 2,710,432 |
| 2018-12-21 | $8.69 | $8.70 | $8.18 | $8.19 | $7.69 | 19,723,994 |
| 2018-12-20 | $8.82 | $8.84 | $8.64 | $8.74 | $8.21 | 5,974,498 |
| 2018-12-19 | $8.88 | $8.99 | $8.73 | $8.75 | $8.22 | 6,714,071 |
| 2018-12-18 | $8.91 | $8.99 | $8.81 | $8.87 | $8.33 | 5,828,450 |
| 2018-12-17 | $9.02 | $9.05 | $8.82 | $8.86 | $8.32 | 4,637,313 |
| 2018-12-14 | $9.07 | $9.13 | $8.97 | $8.98 | $8.43 | 6,263,671 |
| 2018-12-13 | $9.17 | $9.22 | $9.12 | $9.20 | $8.64 | 10,754,864 |
| 2018-12-12 | $9.01 | $9.29 | $9.00 | $9.17 | $8.61 | 12,940,784 |
| 2018-12-11 | $8.85 | $8.93 | $8.74 | $8.79 | $8.25 | 7,051,888 |
| 2018-12-10 | $8.73 | $8.82 | $8.64 | $8.78 | $8.24 | 5,577,384 |
| 2018-12-07 | $8.84 | $8.95 | $8.66 | $8.66 | $8.13 | 4,196,864 |
| 2018-12-06 | $8.49 | $8.81 | $8.48 | $8.80 | $8.26 | 8,108,304 |
| 2018-12-04 | $8.62 | $8.63 | $8.41 | $8.42 | $7.91 | 5,031,432 |
| 2018-12-03 | $8.72 | $8.76 | $8.65 | $8.76 | $8.22 | 4,408,410 |
| 2018-11-30 | $8.40 | $8.43 | $8.33 | $8.39 | $7.88 | 3,860,565 |
| 2018-11-29 | $8.41 | $8.46 | $8.34 | $8.41 | $7.90 | 3,721,026 |
| 2018-11-28 | $8.35 | $8.49 | $8.32 | $8.45 | $7.93 | 3,995,369 |
| 2018-11-27 | $8.34 | $8.38 | $8.24 | $8.25 | $7.75 | 3,860,838 |
| 2018-11-26 | $8.46 | $8.47 | $8.37 | $8.43 | $7.91 | 2,820,708 |
| 2018-11-23 | $8.27 | $8.39 | $8.26 | $8.34 | $7.83 | 3,167,377 |
| 2018-11-21 | $8.19 | $8.23 | $8.13 | $8.17 | $7.67 | 2,778,946 |
| 2018-11-20 | $8.11 | $8.23 | $8.04 | $8.12 | $7.62 | 7,024,739 |
| 2018-11-19 | $8.55 | $8.58 | $8.38 | $8.41 | $7.90 | 4,202,621 |
| 2018-11-16 | $8.53 | $8.58 | $8.48 | $8.56 | $8.04 | 4,099,681 |
| 2018-11-15 | $8.48 | $8.58 | $8.36 | $8.52 | $8.00 | 6,897,032 |
| 2018-11-14 | $8.69 | $8.73 | $8.48 | $8.48 | $7.96 | 7,570,578 |
| 2018-11-13 | $8.86 | $8.95 | $8.83 | $8.92 | $8.38 | 5,999,525 |
| 2018-11-12 | $8.93 | $8.95 | $8.75 | $8.75 | $8.22 | 6,157,813 |
| 2018-11-09 | $9.06 | $9.07 | $8.97 | $9.01 | $8.46 | 8,894,113 |
| 2018-11-08 | $9.02 | $9.14 | $9.01 | $9.13 | $8.57 | 5,778,616 |
| 2018-11-07 | $9.03 | $9.16 | $9.00 | $9.15 | $8.59 | 4,742,796 |
| 2018-11-06 | $8.92 | $8.99 | $8.91 | $8.95 | $8.40 | 6,847,951 |
| 2018-11-05 | $8.95 | $8.98 | $8.89 | $8.94 | $8.39 | 6,794,165 |
| 2018-11-02 | $8.96 | $9.06 | $8.85 | $8.90 | $8.36 | 5,200,991 |
| 2018-11-01 | $8.71 | $8.91 | $8.69 | $8.86 | $8.32 | 12,830,693 |
| 2018-10-31 | $8.59 | $8.76 | $8.59 | $8.66 | $8.13 | 13,289,751 |
| 2018-10-30 | $8.55 | $8.68 | $8.52 | $8.57 | $8.05 | 15,459,304 |
| 2018-10-29 | $8.62 | $8.69 | $8.48 | $8.55 | $8.03 | 7,452,255 |
| 2018-10-26 | $8.59 | $8.65 | $8.49 | $8.52 | $8.00 | 23,995,234 |
| 2018-10-25 | $8.74 | $8.79 | $8.62 | $8.72 | $8.19 | 26,303,763 |
| 2018-10-24 | $9.01 | $9.10 | $8.79 | $8.80 | $8.26 | 5,918,447 |
| 2018-10-23 | $9.03 | $9.19 | $8.95 | $9.15 | $8.59 | 9,929,759 |
| 2018-10-22 | $9.35 | $9.36 | $9.23 | $9.30 | $8.73 | 10,983,464 |
| 2018-10-19 | $9.45 | $9.45 | $9.36 | $9.36 | $8.79 | 20,247,741 |
| 2018-10-18 | $9.08 | $9.35 | $8.98 | $9.20 | $8.64 | 19,758,871 |
| 2018-10-17 | $8.66 | $8.86 | $8.60 | $8.74 | $8.21 | 7,051,212 |
| 2018-10-16 | $8.54 | $8.66 | $8.53 | $8.63 | $8.10 | 3,239,183 |
| 2018-10-15 | $8.27 | $8.37 | $8.18 | $8.34 | $7.83 | 16,461,036 |
| 2018-10-12 | $8.31 | $8.31 | $8.18 | $8.23 | $7.73 | 9,405,695 |
| 2018-10-11 | $8.29 | $8.35 | $8.17 | $8.25 | $7.75 | 5,430,015 |
| 2018-10-10 | $8.55 | $8.57 | $8.38 | $8.38 | $7.87 | 4,998,399 |
| 2018-10-09 | $8.57 | $8.77 | $8.55 | $8.71 | $8.18 | 4,757,120 |
| 2018-10-08 | $8.52 | $8.63 | $8.46 | $8.59 | $8.07 | 3,509,648 |
| 2018-10-05 | $8.70 | $8.71 | $8.57 | $8.64 | $8.11 | 3,581,419 |
| 2018-10-04 | $8.86 | $8.90 | $8.79 | $8.80 | $8.26 | 3,374,259 |
| 2018-10-03 | $8.94 | $8.97 | $8.85 | $8.88 | $8.34 | 3,212,419 |
| 2018-10-02 | $8.74 | $8.81 | $8.71 | $8.75 | $8.22 | 3,342,508 |
| 2018-10-01 | $8.89 | $8.92 | $8.79 | $8.80 | $8.26 | 3,792,466 |
| 2018-09-28 | $8.84 | $8.90 | $8.79 | $8.80 | $8.26 | 3,958,699 |
| 2018-09-27 | $8.96 | $9.02 | $8.94 | $8.97 | $8.42 | 1,581,831 |
| 2018-09-26 | $8.96 | $9.00 | $8.93 | $8.94 | $8.39 | 1,969,479 |
| 2018-09-25 | $9.06 | $9.11 | $9.04 | $9.06 | $8.51 | 3,469,882 |
| 2018-09-24 | $8.87 | $8.98 | $8.83 | $8.96 | $8.41 | 4,157,952 |
| 2018-09-21 | $8.80 | $8.83 | $8.75 | $8.80 | $8.26 | 2,498,251 |
| 2018-09-20 | $8.78 | $8.81 | $8.70 | $8.74 | $8.21 | 3,760,863 |
| 2018-09-19 | $8.75 | $8.77 | $8.67 | $8.74 | $8.21 | 2,417,242 |
| 2018-09-18 | $8.59 | $8.73 | $8.59 | $8.70 | $8.17 | 4,288,941 |
| 2018-09-17 | $8.68 | $8.69 | $8.53 | $8.55 | $8.03 | 1,992,942 |
| 2018-09-14 | $8.57 | $8.64 | $8.55 | $8.61 | $8.08 | 2,454,708 |
| 2018-09-13 | $8.69 | $8.73 | $8.56 | $8.61 | $8.08 | 4,524,559 |
| 2018-09-12 | $8.57 | $8.57 | $8.43 | $8.47 | $7.95 | 2,102,160 |
| 2018-09-11 | $8.52 | $8.55 | $8.45 | $8.53 | $8.01 | 3,745,102 |
| 2018-09-10 | $8.63 | $8.64 | $8.51 | $8.53 | $8.01 | 2,296,838 |
| 2018-09-07 | $8.56 | $8.63 | $8.53 | $8.57 | $8.05 | 3,516,728 |
| 2018-09-06 | $8.59 | $8.64 | $8.56 | $8.60 | $8.07 | 4,553,072 |
| 2018-09-05 | $8.50 | $8.79 | $8.37 | $8.52 | $8.00 | 7,250,099 |
| 2018-09-04 | $8.44 | $8.56 | $8.42 | $8.54 | $8.02 | 4,074,008 |
| 2018-08-31 | $8.39 | $8.45 | $8.35 | $8.41 | $7.90 | 2,715,443 |
| 2018-08-30 | $8.49 | $8.50 | $8.41 | $8.42 | $7.91 | 2,852,500 |
| 2018-08-29 | $8.55 | $8.57 | $8.52 | $8.56 | $8.04 | 3,308,595 |
| 2018-08-28 | $8.58 | $8.59 | $8.52 | $8.56 | $8.04 | 4,479,055 |
| 2018-08-27 | $8.59 | $8.61 | $8.55 | $8.58 | $8.06 | 6,178,334 |
| 2018-08-24 | $8.49 | $8.61 | $8.44 | $8.53 | $8.01 | 5,943,100 |
| 2018-08-23 | $8.30 | $8.32 | $8.18 | $8.22 | $7.72 | 6,269,026 |
| 2018-08-22 | $8.19 | $8.20 | $8.13 | $8.16 | $7.66 | 3,973,491 |
| 2018-08-21 | $8.09 | $8.12 | $8.04 | $8.09 | $7.60 | 3,094,437 |
| 2018-08-20 | $7.89 | $7.96 | $7.86 | $7.94 | $7.45 | 3,234,782 |
| 2018-08-17 | $7.76 | $7.84 | $7.76 | $7.83 | $7.35 | 1,580,957 |
| 2018-08-16 | $7.79 | $7.82 | $7.71 | $7.76 | $7.29 | 1,590,061 |
| 2018-08-15 | $7.69 | $7.71 | $7.63 | $7.69 | $7.22 | 1,584,058 |
| 2018-08-14 | $7.83 | $7.84 | $7.76 | $7.78 | $7.30 | 1,692,722 |
| 2018-08-13 | $7.86 | $7.90 | $7.72 | $7.78 | $7.30 | 2,313,353 |
| 2018-08-10 | $7.80 | $7.86 | $7.75 | $7.75 | $7.28 | 2,420,130 |
| 2018-08-09 | $7.95 | $7.99 | $7.91 | $7.91 | $7.43 | 1,719,915 |
| 2018-08-08 | $7.98 | $8.01 | $7.96 | $7.98 | $7.49 | 2,683,464 |
| 2018-08-07 | $7.98 | $7.99 | $7.93 | $7.94 | $7.45 | 1,679,246 |
| 2018-08-06 | $7.91 | $7.96 | $7.88 | $7.89 | $7.41 | 2,125,091 |
| 2018-08-03 | $7.92 | $7.97 | $7.89 | $7.92 | $7.44 | 1,989,945 |
| 2018-08-02 | $7.80 | $7.88 | $7.80 | $7.86 | $7.38 | 2,701,164 |
| 2018-08-01 | $7.96 | $7.96 | $7.89 | $7.92 | $7.44 | 2,960,785 |
| 2018-07-31 | $7.87 | $7.92 | $7.81 | $7.86 | $7.38 | 12,861,381 |
| 2018-07-30 | $8.00 | $8.02 | $7.92 | $7.94 | $7.45 | 2,148,146 |
| 2018-07-27 | $8.05 | $8.05 | $7.91 | $7.92 | $7.44 | 6,300,416 |
| 2018-07-26 | $8.17 | $8.20 | $8.04 | $8.09 | $7.60 | 9,997,654 |
| 2018-07-25 | $8.28 | $8.31 | $8.22 | $8.26 | $7.76 | 12,820,909 |
| 2018-07-24 | $8.27 | $8.31 | $8.12 | $8.14 | $7.64 | 3,633,614 |
| 2018-07-23 | $8.24 | $8.24 | $8.14 | $8.15 | $7.65 | 4,556,294 |
| 2018-07-20 | $8.21 | $8.28 | $8.19 | $8.25 | $7.75 | 6,856,379 |
| 2018-07-19 | $8.28 | $8.37 | $8.21 | $8.23 | $7.73 | 12,429,488 |
| 2018-07-18 | $8.22 | $8.39 | $8.17 | $8.27 | $7.76 | 20,822,756 |
| 2018-07-17 | $7.68 | $7.75 | $7.62 | $7.64 | $7.17 | 4,150,140 |
| 2018-07-16 | $7.68 | $7.70 | $7.62 | $7.65 | $7.18 | 6,402,399 |
| 2018-07-13 | $7.74 | $7.77 | $7.70 | $7.73 | $7.26 | 2,960,665 |
| 2018-07-12 | $7.66 | $7.77 | $7.65 | $7.74 | $7.27 | 2,542,899 |
| 2018-07-11 | $7.72 | $7.76 | $7.65 | $7.68 | $7.21 | 2,622,855 |
| 2018-07-10 | $7.83 | $7.85 | $7.79 | $7.81 | $7.33 | 2,864,841 |
| 2018-07-09 | $7.77 | $7.85 | $7.71 | $7.78 | $7.30 | 4,885,239 |
| 2018-07-06 | $7.64 | $7.81 | $7.62 | $7.80 | $7.32 | 5,846,951 |
| 2018-07-05 | $7.65 | $7.67 | $7.58 | $7.66 | $7.19 | 3,462,504 |
| 2018-07-03 | $7.59 | $7.66 | $7.56 | $7.62 | $7.15 | 4,696,297 |
| 2018-07-02 | $7.53 | $7.57 | $7.47 | $7.56 | $7.10 | 3,976,817 |
| 2018-06-29 | $7.63 | $7.77 | $7.62 | $7.67 | $7.20 | 5,327,294 |
| 2018-06-28 | $7.42 | $7.57 | $7.38 | $7.54 | $7.08 | 6,347,467 |
| 2018-06-27 | $7.59 | $7.63 | $7.53 | $7.55 | $7.09 | 6,546,607 |
| 2018-06-26 | $7.61 | $7.64 | $7.56 | $7.61 | $7.15 | 3,592,711 |
| 2018-06-25 | $7.68 | $7.71 | $7.58 | $7.64 | $7.17 | 4,271,349 |
| 2018-06-22 | $7.77 | $7.79 | $7.67 | $7.77 | $7.30 | 2,137,962 |
| 2018-06-21 | $7.77 | $7.78 | $7.67 | $7.71 | $7.24 | 4,693,132 |
| 2018-06-20 | $7.91 | $7.99 | $7.91 | $7.94 | $7.45 | 7,764,789 |
| 2018-06-19 | $7.75 | $7.88 | $7.72 | $7.86 | $7.38 | 6,430,062 |
| 2018-06-18 | $7.65 | $7.74 | $7.64 | $7.73 | $7.26 | 3,185,283 |
| 2018-06-15 | $7.74 | $7.79 | $7.68 | $7.79 | $7.31 | 4,253,021 |
| 2018-06-14 | $7.79 | $7.83 | $7.77 | $7.79 | $7.31 | 3,503,020 |
| 2018-06-13 | $7.58 | $7.75 | $7.57 | $7.69 | $7.22 | 7,125,857 |
| 2018-06-12 | $7.37 | $7.46 | $7.33 | $7.44 | $6.99 | 5,808,817 |
| 2018-06-11 | $7.21 | $7.31 | $7.20 | $7.28 | $6.84 | 2,288,470 |
| 2018-06-08 | $7.26 | $7.29 | $7.22 | $7.25 | $6.81 | 1,788,730 |
| 2018-06-07 | $7.30 | $7.34 | $7.22 | $7.26 | $6.82 | 2,964,915 |
| 2018-06-06 | $7.31 | $7.38 | $7.27 | $7.37 | $6.92 | 2,961,873 |
| 2018-06-05 | $7.29 | $7.33 | $7.26 | $7.32 | $6.87 | 3,007,357 |
| 2018-06-04 | $7.28 | $7.31 | $7.25 | $7.29 | $6.84 | 2,551,380 |
| 2018-06-01 | $7.23 | $7.28 | $7.20 | $7.25 | $6.81 | 1,303,938 |
| 2018-05-31 | $7.29 | $7.31 | $7.17 | $7.21 | $6.77 | 1,831,023 |
| 2018-05-30 | $7.25 | $7.31 | $7.20 | $7.26 | $6.82 | 2,059,786 |
| 2018-05-29 | $7.18 | $7.26 | $7.16 | $7.21 | $6.77 | 3,425,691 |
| 2018-05-25 | $7.44 | $7.46 | $7.40 | $7.42 | $6.97 | 2,114,905 |
| 2018-05-24 | $7.52 | $7.54 | $7.42 | $7.46 | $7.00 | 3,483,233 |
| 2018-05-23 | $7.40 | $7.48 | $7.35 | $7.47 | $7.01 | 4,474,721 |
| 2018-05-22 | $7.62 | $7.67 | $7.57 | $7.58 | $7.12 | 4,437,330 |
| 2018-05-21 | $7.73 | $7.76 | $7.71 | $7.74 | $7.27 | 1,955,409 |
| 2018-05-18 | $7.69 | $7.75 | $7.68 | $7.69 | $7.22 | 2,805,372 |
| 2018-05-17 | $7.65 | $7.70 | $7.61 | $7.68 | $7.21 | 3,283,105 |
| 2018-05-16 | $7.66 | $7.70 | $7.61 | $7.66 | $7.19 | 2,918,382 |
| 2018-05-15 | $7.67 | $7.71 | $7.61 | $7.70 | $7.23 | 3,507,046 |
| 2018-05-14 | $7.78 | $7.83 | $7.70 | $7.72 | $7.25 | 6,388,109 |
| 2018-05-11 | $7.92 | $7.93 | $7.83 | $7.91 | $7.43 | 9,956,066 |
| 2018-05-10 | $8.00 | $8.01 | $7.86 | $7.92 | $7.44 | 18,291,918 |
| 2018-05-09 | $8.00 | $8.05 | $7.90 | $7.94 | $7.45 | 3,832,059 |
| 2018-05-08 | $7.85 | $7.89 | $7.78 | $7.89 | $7.41 | 6,644,085 |
| 2018-05-07 | $7.87 | $7.91 | $7.79 | $7.83 | $7.35 | 5,084,371 |
| 2018-05-04 | $7.64 | $7.75 | $7.63 | $7.73 | $7.26 | 3,371,080 |
| 2018-05-03 | $7.53 | $7.55 | $7.41 | $7.52 | $7.06 | 4,416,015 |
| 2018-05-02 | $7.55 | $7.57 | $7.42 | $7.44 | $6.99 | 4,938,422 |
| 2018-05-01 | $7.50 | $7.53 | $7.47 | $7.51 | $7.05 | 2,686,881 |
| 2018-04-30 | $7.68 | $7.69 | $7.54 | $7.55 | $7.09 | 3,656,266 |
| 2018-04-27 | $7.57 | $7.61 | $7.53 | $7.59 | $7.13 | 7,128,366 |
| 2018-04-26 | $7.72 | $7.72 | $7.58 | $7.60 | $7.14 | 6,555,380 |
| 2018-04-25 | $7.78 | $7.89 | $7.66 | $7.69 | $7.22 | 27,322,013 |
| 2018-04-24 | $7.64 | $7.80 | $7.64 | $7.69 | $7.22 | 28,912,322 |
| 2018-04-23 | $7.68 | $7.70 | $7.59 | $7.65 | $7.18 | 14,430,659 |
| 2018-04-20 | $7.70 | $7.93 | $7.65 | $7.78 | $7.30 | 44,274,978 |
| 2018-04-19 | $6.50 | $6.65 | $6.48 | $6.64 | $6.23 | 10,400,186 |
| 2018-04-18 | $6.46 | $6.50 | $6.34 | $6.37 | $5.98 | 4,452,200 |
| 2018-04-17 | $6.39 | $6.53 | $6.38 | $6.52 | $6.12 | 2,527,966 |
| 2018-04-16 | $6.38 | $6.39 | $6.28 | $6.33 | $5.94 | 2,591,130 |
| 2018-04-13 | $6.29 | $6.32 | $6.23 | $6.26 | $5.88 | 2,646,073 |
| 2018-04-12 | $6.26 | $6.39 | $6.26 | $6.36 | $5.97 | 2,919,763 |
| 2018-04-11 | $6.25 | $6.39 | $6.25 | $6.33 | $5.94 | 3,299,132 |
| 2018-04-10 | $6.32 | $6.38 | $6.31 | $6.35 | $5.96 | 2,467,562 |
| 2018-04-09 | $6.22 | $6.30 | $6.21 | $6.22 | $5.84 | 1,707,200 |
| 2018-04-06 | $6.27 | $6.30 | $6.16 | $6.21 | $5.83 | 2,295,568 |
| 2018-04-05 | $6.24 | $6.27 | $6.20 | $6.23 | $5.85 | 2,664,360 |
| 2018-04-04 | $6.02 | $6.18 | $6.00 | $6.16 | $5.78 | 2,741,938 |
| 2018-04-03 | $6.16 | $6.20 | $6.09 | $6.16 | $5.78 | 3,904,835 |
| 2018-04-02 | $6.28 | $6.29 | $6.10 | $6.19 | $5.81 | 3,820,901 |
| 2018-03-29 | $6.38 | $6.43 | $6.27 | $6.40 | $5.89 | 3,100,910 |
| 2018-03-28 | $6.40 | $6.45 | $6.34 | $6.36 | $5.85 | 4,607,185 |
| 2018-03-27 | $6.49 | $6.51 | $6.33 | $6.36 | $5.85 | 2,080,054 |
| 2018-03-26 | $6.47 | $6.49 | $6.30 | $6.46 | $5.94 | 4,900,332 |
| 2018-03-23 | $6.50 | $6.53 | $6.38 | $6.40 | $5.89 | 4,099,330 |
| 2018-03-22 | $6.45 | $6.53 | $6.40 | $6.41 | $5.90 | 3,108,053 |
| 2018-03-21 | $6.54 | $6.66 | $6.53 | $6.60 | $6.07 | 2,383,804 |
| 2018-03-20 | $6.60 | $6.63 | $6.55 | $6.57 | $6.05 | 3,126,738 |
| 2018-03-19 | $6.67 | $6.69 | $6.61 | $6.66 | $6.13 | 10,482,989 |
| 2018-03-16 | $6.79 | $6.83 | $6.72 | $6.73 | $6.19 | 6,584,937 |
| 2018-03-15 | $6.83 | $6.87 | $6.80 | $6.84 | $6.29 | 14,505,929 |
| 2018-03-14 | $6.85 | $6.86 | $6.72 | $6.78 | $6.24 | 7,400,986 |
| 2018-03-13 | $6.89 | $6.91 | $6.75 | $6.75 | $6.21 | 3,310,536 |
| 2018-03-12 | $6.79 | $6.88 | $6.78 | $6.84 | $6.29 | 2,568,420 |
| 2018-03-09 | $6.84 | $6.92 | $6.83 | $6.87 | $6.32 | 1,722,112 |
| 2018-03-08 | $6.81 | $6.83 | $6.76 | $6.82 | $6.28 | 5,484,399 |
| 2018-03-07 | $6.66 | $6.76 | $6.64 | $6.75 | $6.21 | 3,979,956 |
| 2018-03-06 | $6.82 | $6.84 | $6.73 | $6.79 | $6.25 | 4,204,828 |
| 2018-03-05 | $6.61 | $6.75 | $6.61 | $6.74 | $6.20 | 2,451,177 |
| 2018-03-02 | $6.48 | $6.57 | $6.45 | $6.56 | $6.04 | 2,266,083 |
| 2018-03-01 | $6.55 | $6.58 | $6.40 | $6.48 | $5.96 | 4,277,260 |
| 2018-02-28 | $6.78 | $6.78 | $6.61 | $6.62 | $6.09 | 6,612,976 |
| 2018-02-27 | $6.93 | $6.94 | $6.77 | $6.78 | $6.24 | 6,363,071 |
| 2018-02-26 | $6.94 | $7.01 | $6.88 | $6.99 | $6.43 | 5,141,347 |
| 2018-02-23 | $6.80 | $6.95 | $6.80 | $6.90 | $6.35 | 5,650,096 |
| 2018-02-22 | $6.63 | $6.71 | $6.63 | $6.66 | $6.13 | 2,518,687 |
| 2018-02-21 | $6.74 | $6.78 | $6.66 | $6.66 | $6.13 | 2,331,953 |
| 2018-02-20 | $6.68 | $6.75 | $6.64 | $6.66 | $6.13 | 3,354,648 |
| 2018-02-16 | $6.72 | $6.80 | $6.72 | $6.74 | $6.20 | 2,648,605 |
| 2018-02-15 | $6.73 | $6.80 | $6.65 | $6.78 | $6.24 | 4,692,204 |
| 2018-02-14 | $6.46 | $6.68 | $6.46 | $6.66 | $6.13 | 4,517,049 |
| 2018-02-13 | $6.55 | $6.61 | $6.52 | $6.55 | $6.03 | 3,001,449 |
| 2018-02-12 | $6.44 | $6.63 | $6.44 | $6.57 | $6.05 | 8,911,601 |
| 2018-02-09 | $6.41 | $6.47 | $6.20 | $6.39 | $5.88 | 7,340,660 |
| 2018-02-08 | $6.43 | $6.44 | $6.24 | $6.24 | $5.74 | 5,792,882 |
| 2018-02-07 | $6.43 | $6.54 | $6.39 | $6.42 | $5.91 | 4,468,263 |
| 2018-02-06 | $6.14 | $6.44 | $6.13 | $6.41 | $5.90 | 10,046,386 |
| 2018-02-05 | $6.44 | $6.57 | $6.19 | $6.20 | $5.71 | 10,756,292 |
| 2018-02-02 | $6.69 | $6.79 | $6.68 | $6.71 | $6.17 | 7,147,649 |
| 2018-02-01 | $6.56 | $6.66 | $6.51 | $6.64 | $6.11 | 13,347,137 |
| 2018-01-31 | $6.61 | $6.61 | $6.28 | $6.44 | $5.93 | 19,542,865 |
| 2018-01-30 | $7.13 | $7.14 | $6.98 | $7.01 | $6.45 | 6,046,062 |
| 2018-01-29 | $7.01 | $7.02 | $6.94 | $7.01 | $6.45 | 5,577,437 |
| 2018-01-26 | $6.85 | $6.93 | $6.85 | $6.92 | $6.37 | 3,084,537 |
| 2018-01-25 | $7.07 | $7.09 | $6.86 | $6.89 | $6.34 | 4,307,116 |
| 2018-01-24 | $7.12 | $7.15 | $7.05 | $7.11 | $6.54 | 5,478,460 |
| 2018-01-23 | $7.10 | $7.17 | $7.09 | $7.16 | $6.59 | 3,928,288 |
| 2018-01-22 | $7.14 | $7.21 | $7.12 | $7.18 | $6.61 | 6,690,910 |
| 2018-01-19 | $7.31 | $7.32 | $7.24 | $7.29 | $6.71 | 6,881,798 |
| 2018-01-18 | $7.32 | $7.37 | $7.27 | $7.28 | $6.70 | 6,101,770 |
| 2018-01-17 | $7.12 | $7.35 | $7.12 | $7.34 | $6.75 | 16,145,837 |
| 2018-01-16 | $6.99 | $6.99 | $6.91 | $6.94 | $6.39 | 3,634,087 |
| 2018-01-12 | $6.86 | $7.04 | $6.84 | $7.02 | $6.46 | 5,956,735 |
| 2018-01-11 | $6.77 | $6.92 | $6.75 | $6.89 | $6.34 | 6,292,746 |
| 2018-01-10 | $6.80 | $6.80 | $6.74 | $6.79 | $6.25 | 3,628,460 |
| 2018-01-09 | $6.82 | $6.82 | $6.76 | $6.77 | $6.23 | 3,344,630 |
| 2018-01-08 | $6.75 | $6.82 | $6.73 | $6.79 | $6.25 | 2,913,414 |
| 2018-01-05 | $6.80 | $6.83 | $6.74 | $6.81 | $6.27 | 1,728,268 |
| 2018-01-04 | $6.71 | $6.78 | $6.70 | $6.76 | $6.22 | 3,517,210 |
| 2018-01-03 | $6.65 | $6.73 | $6.64 | $6.70 | $6.17 | 3,551,802 |
| 2018-01-02 | $6.67 | $6.70 | $6.63 | $6.68 | $6.15 | 3,692,513 |
| 2017-12-29 | $6.56 | $6.71 | $6.55 | $6.68 | $6.15 | 8,526,046 |
| 2017-12-28 | $6.56 | $6.60 | $6.53 | $6.54 | $6.02 | 3,616,151 |
| 2017-12-27 | $6.56 | $6.63 | $6.53 | $6.59 | $6.06 | 1,409,587 |
| 2017-12-26 | $6.64 | $6.64 | $6.59 | $6.61 | $6.08 | 540,178 |
| 2017-12-22 | $6.62 | $6.64 | $6.59 | $6.64 | $6.11 | 1,340,533 |
| 2017-12-21 | $6.61 | $6.70 | $6.57 | $6.66 | $6.13 | 2,196,881 |
| 2017-12-20 | $6.59 | $6.60 | $6.50 | $6.52 | $6.00 | 2,524,458 |
| 2017-12-19 | $6.62 | $6.65 | $6.59 | $6.64 | $6.11 | 3,088,257 |
| 2017-12-18 | $6.64 | $6.74 | $6.63 | $6.71 | $6.17 | 2,491,316 |
| 2017-12-15 | $6.50 | $6.51 | $6.45 | $6.51 | $5.99 | 6,339,187 |
| 2017-12-14 | $6.58 | $6.61 | $6.53 | $6.56 | $6.04 | 5,268,433 |
| 2017-12-13 | $6.48 | $6.69 | $6.48 | $6.64 | $6.11 | 7,453,697 |
| 2017-12-12 | $6.32 | $6.41 | $6.30 | $6.39 | $5.88 | 4,958,915 |
| 2017-12-11 | $6.16 | $6.44 | $6.16 | $6.39 | $5.88 | 10,688,742 |
| 2017-12-08 | $6.22 | $6.28 | $6.21 | $6.28 | $5.78 | 4,129,298 |
| 2017-12-07 | $6.24 | $6.27 | $6.22 | $6.25 | $5.75 | 3,855,147 |
| 2017-12-06 | $6.13 | $6.23 | $6.12 | $6.22 | $5.72 | 5,686,975 |
| 2017-12-05 | $6.23 | $6.31 | $6.21 | $6.30 | $5.80 | 3,076,264 |
| 2017-12-04 | $6.34 | $6.35 | $6.21 | $6.22 | $5.72 | 2,400,416 |
| 2017-12-01 | $6.28 | $6.30 | $6.15 | $6.25 | $5.75 | 4,836,947 |
| 2017-11-30 | $6.30 | $6.34 | $6.23 | $6.25 | $5.75 | 4,158,025 |
| 2017-11-29 | $6.45 | $6.45 | $6.30 | $6.35 | $5.84 | 3,823,176 |
| 2017-11-28 | $6.42 | $6.46 | $6.39 | $6.44 | $5.93 | 1,676,312 |
| 2017-11-27 | $6.42 | $6.44 | $6.38 | $6.40 | $5.89 | 1,683,290 |
| 2017-11-24 | $6.46 | $6.46 | $6.41 | $6.45 | $5.93 | 1,170,725 |
| 2017-11-22 | $6.39 | $6.40 | $6.37 | $6.39 | $5.88 | 2,598,973 |
| 2017-11-21 | $6.37 | $6.46 | $6.37 | $6.43 | $5.92 | 3,453,787 |
| 2017-11-20 | $6.11 | $6.21 | $6.11 | $6.20 | $5.71 | 2,127,036 |
| 2017-11-17 | $6.10 | $6.11 | $6.04 | $6.07 | $5.59 | 1,973,805 |
| 2017-11-16 | $6.05 | $6.10 | $6.03 | $6.09 | $5.60 | 2,622,357 |
| 2017-11-15 | $5.90 | $5.91 | $5.84 | $5.87 | $5.40 | 3,127,294 |
| 2017-11-14 | $5.98 | $5.98 | $5.94 | $5.95 | $5.48 | 3,756,109 |
| 2017-11-13 | $6.00 | $6.02 | $5.99 | $6.01 | $5.53 | 2,663,855 |
| 2017-11-10 | $6.00 | $6.02 | $5.97 | $6.01 | $5.53 | 2,545,522 |
| 2017-11-09 | $6.05 | $6.07 | $5.98 | $5.99 | $5.51 | 15,998,914 |
| 2017-11-08 | $6.38 | $6.38 | $6.22 | $6.28 | $5.78 | 6,877,661 |
| 2017-11-07 | $6.46 | $6.49 | $6.44 | $6.48 | $5.96 | 6,532,789 |
| 2017-11-06 | $6.45 | $6.56 | $6.43 | $6.51 | $5.99 | 5,670,340 |
| 2017-11-03 | $6.37 | $6.37 | $6.28 | $6.33 | $5.82 | 3,598,084 |
| 2017-11-02 | $6.30 | $6.34 | $6.30 | $6.33 | $5.82 | 2,189,579 |
| 2017-11-01 | $6.28 | $6.31 | $6.26 | $6.28 | $5.78 | 1,914,256 |
| 2017-10-31 | $6.29 | $6.30 | $6.24 | $6.25 | $5.75 | 2,787,685 |
| 2017-10-30 | $6.16 | $6.19 | $6.15 | $6.18 | $5.69 | 4,261,768 |
| 2017-10-27 | $6.18 | $6.21 | $6.12 | $6.20 | $5.71 | 5,862,449 |
| 2017-10-26 | $6.13 | $6.20 | $6.10 | $6.12 | $5.63 | 6,809,560 |
| 2017-10-25 | $6.59 | $6.61 | $6.53 | $6.58 | $6.05 | 3,664,339 |
| 2017-10-24 | $6.47 | $6.55 | $6.47 | $6.52 | $6.00 | 6,359,965 |
| 2017-10-23 | $6.38 | $6.49 | $6.38 | $6.44 | $5.93 | 7,964,605 |
| 2017-10-20 | $6.37 | $6.49 | $6.35 | $6.45 | $5.94 | 14,032,735 |
| 2017-10-19 | $5.91 | $5.97 | $5.88 | $5.90 | $5.43 | 10,440,135 |
| 2017-10-18 | $6.03 | $6.07 | $5.96 | $5.98 | $5.50 | 4,515,529 |
| 2017-10-17 | $5.90 | $5.91 | $5.86 | $5.90 | $5.43 | 3,624,578 |
| 2017-10-16 | $5.96 | $5.96 | $5.90 | $5.91 | $5.44 | 3,270,029 |
| 2017-10-13 | $5.99 | $5.99 | $5.94 | $5.95 | $5.48 | 3,661,111 |
| 2017-10-12 | $5.75 | $5.79 | $5.74 | $5.75 | $5.29 | 2,500,283 |
| 2017-10-11 | $5.76 | $5.79 | $5.75 | $5.76 | $5.30 | 2,080,360 |
| 2017-10-10 | $5.91 | $5.92 | $5.79 | $5.81 | $5.35 | 2,909,280 |
| 2017-10-09 | $5.91 | $5.93 | $5.88 | $5.89 | $5.42 | 5,985,158 |
| 2017-10-06 | $5.68 | $5.74 | $5.68 | $5.73 | $5.27 | 3,871,464 |
| 2017-10-05 | $5.66 | $5.72 | $5.66 | $5.68 | $5.23 | 12,393,836 |
| 2017-10-04 | $5.58 | $5.62 | $5.56 | $5.60 | $5.15 | 6,791,893 |
| 2017-10-03 | $5.64 | $5.65 | $5.60 | $5.63 | $5.18 | 13,632,726 |
| 2017-10-02 | $5.73 | $5.77 | $5.71 | $5.76 | $5.30 | 5,167,697 |
| 2017-09-29 | $5.77 | $5.77 | $5.70 | $5.75 | $5.29 | 3,858,045 |
| 2017-09-28 | $5.68 | $5.76 | $5.67 | $5.74 | $5.28 | 18,105,136 |
| 2017-09-27 | $5.68 | $5.70 | $5.63 | $5.66 | $5.21 | 16,844,138 |
| 2017-09-26 | $5.68 | $5.74 | $5.67 | $5.72 | $5.26 | 17,865,011 |
| 2017-09-25 | $5.65 | $5.72 | $5.64 | $5.70 | $5.25 | 17,086,109 |
| 2017-09-22 | $5.63 | $5.71 | $5.61 | $5.68 | $5.23 | 12,067,018 |
| 2017-09-21 | $5.53 | $5.71 | $5.52 | $5.68 | $5.23 | 9,230,934 |
| 2017-09-20 | $5.63 | $5.64 | $5.54 | $5.60 | $5.15 | 7,169,648 |
| 2017-09-19 | $5.70 | $5.72 | $5.66 | $5.68 | $5.23 | 3,756,172 |
| 2017-09-18 | $5.76 | $5.78 | $5.71 | $5.72 | $5.26 | 2,458,315 |
| 2017-09-15 | $5.72 | $5.77 | $5.72 | $5.76 | $5.30 | 4,252,541 |
| 2017-09-14 | $5.66 | $5.73 | $5.65 | $5.70 | $5.25 | 3,094,826 |
| 2017-09-13 | $5.72 | $5.74 | $5.70 | $5.73 | $5.27 | 4,893,011 |
| 2017-09-12 | $5.76 | $5.88 | $5.76 | $5.82 | $5.36 | 1,751,857 |
| 2017-09-11 | $5.78 | $5.79 | $5.75 | $5.75 | $5.29 | 2,065,546 |
| 2017-09-08 | $5.77 | $5.77 | $5.72 | $5.72 | $5.26 | 1,386,377 |
| 2017-09-07 | $5.79 | $5.81 | $5.76 | $5.80 | $5.33 | 1,817,540 |
| 2017-09-06 | $5.71 | $5.75 | $5.70 | $5.73 | $5.27 | 2,322,902 |
| 2017-09-05 | $5.80 | $5.81 | $5.73 | $5.75 | $5.29 | 3,092,766 |
| 2017-09-01 | $5.82 | $5.83 | $5.77 | $5.81 | $5.35 | 2,364,495 |
| 2017-08-31 | $5.79 | $5.84 | $5.78 | $5.83 | $5.36 | 2,217,710 |
| 2017-08-30 | $5.87 | $5.90 | $5.85 | $5.90 | $5.43 | 1,599,303 |
| 2017-08-29 | $5.76 | $5.85 | $5.75 | $5.85 | $5.38 | 3,634,889 |
| 2017-08-28 | $5.89 | $5.94 | $5.88 | $5.94 | $5.46 | 2,147,054 |
| 2017-08-25 | $5.91 | $5.95 | $5.90 | $5.93 | $5.46 | 1,998,943 |
| 2017-08-24 | $5.89 | $5.92 | $5.88 | $5.91 | $5.44 | 1,914,231 |
| 2017-08-23 | $5.95 | $5.99 | $5.91 | $5.97 | $5.49 | 1,785,683 |
| 2017-08-22 | $5.90 | $5.92 | $5.86 | $5.92 | $5.45 | 3,224,531 |
| 2017-08-21 | $5.94 | $5.97 | $5.90 | $5.92 | $5.45 | 3,003,064 |
| 2017-08-18 | $6.00 | $6.03 | $5.97 | $6.01 | $5.53 | 1,920,175 |
| 2017-08-17 | $6.09 | $6.11 | $5.99 | $6.00 | $5.52 | 3,182,695 |
| 2017-08-16 | $6.06 | $6.11 | $6.05 | $6.10 | $5.61 | 2,370,662 |
| 2017-08-15 | $6.12 | $6.13 | $6.08 | $6.10 | $5.61 | 1,641,607 |
| 2017-08-14 | $6.06 | $6.15 | $6.05 | $6.10 | $5.61 | 2,009,452 |
| 2017-08-11 | $5.98 | $6.02 | $5.95 | $6.00 | $5.52 | 2,389,439 |
| 2017-08-10 | $6.04 | $6.09 | $6.00 | $6.02 | $5.54 | 3,628,926 |
| 2017-08-09 | $6.08 | $6.13 | $6.06 | $6.11 | $5.62 | 2,379,956 |
| 2017-08-08 | $6.21 | $6.22 | $6.13 | $6.16 | $5.67 | 2,612,878 |
| 2017-08-07 | $6.19 | $6.24 | $6.18 | $6.23 | $5.73 | 4,471,222 |
| 2017-08-04 | $6.30 | $6.32 | $6.24 | $6.26 | $5.76 | 2,095,181 |
| 2017-08-03 | $6.35 | $6.36 | $6.27 | $6.28 | $5.78 | 2,129,598 |
| 2017-08-02 | $6.35 | $6.37 | $6.29 | $6.33 | $5.82 | 4,136,013 |
| 2017-08-01 | $6.39 | $6.40 | $6.32 | $6.34 | $5.83 | 2,210,363 |
| 2017-07-31 | $6.37 | $6.48 | $6.37 | $6.42 | $5.91 | 5,783,571 |
| 2017-07-28 | $6.28 | $6.35 | $6.28 | $6.34 | $5.83 | 4,970,497 |
| 2017-07-27 | $6.29 | $6.30 | $6.18 | $6.24 | $5.74 | 2,928,492 |
| 2017-07-26 | $6.30 | $6.33 | $6.27 | $6.30 | $5.80 | 2,692,903 |
| 2017-07-25 | $6.39 | $6.42 | $6.34 | $6.35 | $5.84 | 4,914,899 |
| 2017-07-24 | $6.35 | $6.40 | $6.30 | $6.32 | $5.82 | 7,335,461 |
| 2017-07-21 | $6.27 | $6.31 | $6.25 | $6.29 | $5.79 | 10,620,120 |
| 2017-07-20 | $6.26 | $6.35 | $6.24 | $6.29 | $5.79 | 24,371,963 |
| 2017-07-19 | $6.15 | $6.20 | $6.11 | $6.14 | $5.65 | 12,565,059 |
| 2017-07-18 | $6.29 | $6.31 | $6.04 | $6.07 | $5.58 | 22,175,780 |
| 2017-07-17 | $7.30 | $7.33 | $7.24 | $7.28 | $6.70 | 5,775,736 |
| 2017-07-14 | $7.44 | $7.46 | $7.40 | $7.43 | $6.84 | 3,048,019 |
| 2017-07-13 | $7.35 | $7.40 | $7.28 | $7.39 | $6.80 | 4,803,627 |
| 2017-07-12 | $7.40 | $7.47 | $7.40 | $7.46 | $6.86 | 2,229,059 |
| 2017-07-11 | $7.30 | $7.37 | $7.28 | $7.35 | $6.76 | 3,539,185 |
| 2017-07-10 | $7.22 | $7.29 | $7.21 | $7.28 | $6.70 | 3,671,279 |
| 2017-07-07 | $7.17 | $7.23 | $7.15 | $7.23 | $6.65 | 1,667,436 |
| 2017-07-06 | $7.09 | $7.16 | $7.06 | $7.12 | $6.55 | 3,657,121 |
| 2017-07-05 | $7.25 | $7.26 | $7.19 | $7.23 | $6.65 | 5,756,757 |
| 2017-07-03 | $7.17 | $7.20 | $7.13 | $7.13 | $6.56 | 895,368 |
| 2017-06-30 | $7.17 | $7.20 | $7.08 | $7.17 | $6.60 | 5,141,540 |
| 2017-06-29 | $7.24 | $7.25 | $7.09 | $7.13 | $6.56 | 3,312,075 |
| 2017-06-28 | $7.15 | $7.31 | $7.15 | $7.29 | $6.71 | 5,332,209 |
| 2017-06-27 | $7.23 | $7.23 | $7.15 | $7.18 | $6.61 | 3,381,682 |
| 2017-06-26 | $7.29 | $7.30 | $7.21 | $7.24 | $6.66 | 3,688,047 |
| 2017-06-23 | $7.25 | $7.31 | $7.19 | $7.25 | $6.67 | 2,549,104 |
| 2017-06-22 | $7.25 | $7.27 | $7.21 | $7.25 | $6.67 | 3,893,981 |
| 2017-06-21 | $7.04 | $7.15 | $7.03 | $7.13 | $6.56 | 6,071,967 |
| 2017-06-20 | $7.05 | $7.07 | $6.99 | $7.02 | $6.46 | 5,326,545 |
| 2017-06-19 | $7.03 | $7.08 | $7.02 | $7.06 | $6.50 | 2,852,498 |
| 2017-06-16 | $6.98 | $6.99 | $6.93 | $6.98 | $6.42 | 7,597,096 |
| 2017-06-15 | $6.93 | $6.97 | $6.89 | $6.95 | $6.40 | 4,245,748 |
| 2017-06-14 | $7.24 | $7.25 | $7.06 | $7.10 | $6.53 | 5,102,885 |
| 2017-06-13 | $7.23 | $7.27 | $7.17 | $7.23 | $6.65 | 4,080,482 |
| 2017-06-12 | $7.13 | $7.19 | $7.10 | $7.17 | $6.60 | 4,766,330 |
| 2017-06-09 | $7.25 | $7.27 | $7.07 | $7.14 | $6.57 | 6,451,937 |
| 2017-06-08 | $7.26 | $7.29 | $7.24 | $7.27 | $6.69 | 4,630,775 |
| 2017-06-07 | $7.24 | $7.26 | $7.15 | $7.20 | $6.63 | 2,590,278 |
| 2017-06-06 | $7.27 | $7.31 | $7.21 | $7.24 | $6.66 | 2,267,857 |
| 2017-06-05 | $7.28 | $7.32 | $7.26 | $7.31 | $6.73 | 2,783,695 |
| 2017-06-02 | $7.42 | $7.43 | $7.36 | $7.40 | $6.81 | 4,221,928 |
| 2017-06-01 | $7.31 | $7.34 | $7.29 | $7.34 | $6.75 | 3,835,616 |
| 2017-05-31 | $7.33 | $7.34 | $7.20 | $7.24 | $6.66 | 14,349,409 |
| 2017-05-30 | $6.90 | $7.21 | $6.86 | $7.19 | $6.62 | 15,882,087 |
| 2017-05-26 | $6.92 | $7.05 | $6.91 | $6.99 | $6.43 | 6,022,170 |
| 2017-05-25 | $7.03 | $7.10 | $6.98 | $7.05 | $6.49 | 9,152,936 |
| 2017-05-24 | $7.06 | $7.11 | $6.98 | $6.99 | $6.43 | 9,114,071 |
| 2017-05-23 | $6.94 | $7.02 | $6.93 | $6.99 | $6.43 | 7,884,572 |
| 2017-05-22 | $6.65 | $6.69 | $6.64 | $6.67 | $6.14 | 2,170,792 |
| 2017-05-19 | $6.59 | $6.63 | $6.57 | $6.59 | $6.06 | 3,141,927 |
| 2017-05-18 | $6.52 | $6.55 | $6.47 | $6.49 | $5.97 | 4,701,528 |
| 2017-05-17 | $6.67 | $6.70 | $6.57 | $6.58 | $6.05 | 3,759,736 |
| 2017-05-16 | $6.73 | $6.77 | $6.68 | $6.76 | $6.22 | 6,910,808 |
| 2017-05-15 | $6.57 | $6.69 | $6.57 | $6.66 | $6.13 | 3,184,995 |
| 2017-05-12 | $6.51 | $6.52 | $6.46 | $6.48 | $5.96 | 9,468,338 |
| 2017-05-11 | $6.46 | $6.47 | $6.40 | $6.44 | $5.93 | 2,881,391 |
| 2017-05-10 | $6.53 | $6.54 | $6.48 | $6.49 | $5.97 | 2,752,576 |
| 2017-05-09 | $6.57 | $6.62 | $6.55 | $6.61 | $6.08 | 5,186,569 |
| 2017-05-08 | $6.59 | $6.61 | $6.55 | $6.58 | $6.05 | 4,383,757 |
| 2017-05-05 | $6.62 | $6.64 | $6.59 | $6.62 | $6.09 | 7,435,516 |
| 2017-05-04 | $6.55 | $6.62 | $6.55 | $6.60 | $6.07 | 3,483,867 |
| 2017-05-03 | $6.50 | $6.53 | $6.48 | $6.51 | $5.99 | 2,175,747 |
| 2017-05-02 | $6.60 | $6.63 | $6.59 | $6.61 | $6.08 | 4,521,516 |
| 2017-05-01 | $6.51 | $6.51 | $6.44 | $6.46 | $5.94 | 3,641,280 |
| 2017-04-28 | $6.47 | $6.50 | $6.40 | $6.49 | $5.97 | 4,946,287 |
| 2017-04-27 | $6.35 | $6.47 | $6.34 | $6.47 | $5.95 | 7,509,375 |
| 2017-04-26 | $6.26 | $6.42 | $6.26 | $6.38 | $5.87 | 6,427,530 |
| 2017-04-25 | $6.21 | $6.34 | $6.20 | $6.25 | $5.75 | 9,787,601 |
| 2017-04-24 | $6.47 | $6.51 | $6.36 | $6.36 | $5.85 | 5,667,178 |
| 2017-04-21 | $6.31 | $6.32 | $6.23 | $6.23 | $5.73 | 2,535,114 |
| 2017-04-20 | $6.35 | $6.39 | $6.32 | $6.33 | $5.82 | 3,678,899 |
| 2017-04-19 | $6.33 | $6.37 | $6.29 | $6.30 | $5.80 | 3,170,140 |
| 2017-04-18 | $6.37 | $6.37 | $6.30 | $6.34 | $5.83 | 2,722,930 |
| 2017-04-17 | $6.37 | $6.42 | $6.35 | $6.40 | $5.89 | 2,223,824 |
| 2017-04-13 | $6.36 | $6.41 | $6.32 | $6.36 | $5.85 | 3,088,816 |
| 2017-04-12 | $6.46 | $6.46 | $6.38 | $6.42 | $5.91 | 4,390,193 |
| 2017-04-11 | $6.37 | $6.39 | $6.29 | $6.33 | $5.82 | 8,340,141 |
| 2017-04-10 | $6.43 | $6.49 | $6.42 | $6.46 | $5.94 | 4,378,052 |
| 2017-04-07 | $6.41 | $6.50 | $6.41 | $6.47 | $5.95 | 3,294,107 |
| 2017-04-06 | $6.44 | $6.50 | $6.43 | $6.45 | $5.94 | 4,390,181 |
| 2017-04-05 | $6.43 | $6.44 | $6.34 | $6.38 | $5.87 | 5,821,395 |
| 2017-04-04 | $6.47 | $6.60 | $6.47 | $6.54 | $6.02 | 5,007,686 |
| 2017-04-03 | $6.68 | $6.70 | $6.52 | $6.55 | $6.03 | 3,372,387 |
| 2017-03-31 | $6.62 | $6.71 | $6.62 | $6.64 | $6.11 | 6,352,851 |
| 2017-03-30 | $6.47 | $6.58 | $6.47 | $6.56 | $6.04 | 5,246,284 |
| 2017-03-29 | $6.48 | $6.54 | $6.37 | $6.53 | $5.91 | 5,530,506 |
| 2017-03-28 | $6.58 | $6.64 | $6.44 | $6.45 | $5.84 | 7,214,054 |
| 2017-03-27 | $6.64 | $6.76 | $6.63 | $6.69 | $6.05 | 5,099,033 |
| 2017-03-24 | $6.53 | $6.60 | $6.52 | $6.55 | $5.93 | 2,167,382 |
| 2017-03-23 | $6.45 | $6.52 | $6.42 | $6.46 | $5.85 | 2,721,636 |
| 2017-03-22 | $6.43 | $6.50 | $6.42 | $6.49 | $5.87 | 2,617,747 |
| 2017-03-21 | $6.63 | $6.65 | $6.48 | $6.48 | $5.86 | 5,098,834 |
| 2017-03-20 | $6.62 | $6.66 | $6.60 | $6.61 | $5.98 | 3,322,258 |
| 2017-03-17 | $6.66 | $6.68 | $6.62 | $6.66 | $6.03 | 7,417,935 |
| 2017-03-16 | $6.58 | $6.64 | $6.56 | $6.64 | $6.01 | 2,573,191 |
| 2017-03-15 | $6.46 | $6.55 | $6.43 | $6.55 | $5.93 | 2,694,728 |
| 2017-03-14 | $6.56 | $6.59 | $6.53 | $6.54 | $5.92 | 1,858,222 |
| 2017-03-13 | $6.60 | $6.66 | $6.60 | $6.64 | $6.01 | 3,283,373 |
| 2017-03-10 | $6.59 | $6.64 | $6.55 | $6.62 | $5.99 | 3,088,288 |
| 2017-03-09 | $6.56 | $6.59 | $6.53 | $6.59 | $5.96 | 4,595,274 |
| 2017-03-08 | $6.39 | $6.40 | $6.36 | $6.38 | $5.77 | 2,281,388 |
| 2017-03-07 | $6.44 | $6.48 | $6.41 | $6.42 | $5.81 | 2,339,439 |
| 2017-03-06 | $6.57 | $6.57 | $6.47 | $6.49 | $5.87 | 4,943,856 |
| 2017-03-03 | $6.59 | $6.61 | $6.55 | $6.60 | $5.97 | 3,368,583 |
| 2017-03-02 | $6.58 | $6.59 | $6.50 | $6.53 | $5.91 | 3,121,096 |
| 2017-03-01 | $6.58 | $6.60 | $6.52 | $6.58 | $5.95 | 3,925,703 |
| 2017-02-28 | $6.43 | $6.52 | $6.43 | $6.45 | $5.84 | 4,737,163 |
| 2017-02-27 | $6.40 | $6.46 | $6.38 | $6.44 | $5.83 | 3,040,265 |
| 2017-02-24 | $6.47 | $6.49 | $6.43 | $6.45 | $5.84 | 14,358,923 |
| 2017-02-23 | $6.65 | $6.65 | $6.53 | $6.53 | $5.91 | 5,629,131 |
| 2017-02-22 | $6.33 | $6.42 | $6.30 | $6.41 | $5.80 | 11,244,736 |
| 2017-02-21 | $6.18 | $6.25 | $6.15 | $6.21 | $5.62 | 5,488,061 |
| 2017-02-17 | $5.93 | $6.00 | $5.91 | $5.96 | $5.39 | 3,384,589 |
| 2017-02-16 | $6.08 | $6.15 | $6.08 | $6.13 | $5.55 | 6,518,229 |
| 2017-02-15 | $5.76 | $5.91 | $5.75 | $5.90 | $5.33 | 9,723,518 |
| 2017-02-14 | $5.73 | $5.78 | $5.73 | $5.78 | $5.23 | 2,590,475 |
| 2017-02-13 | $5.71 | $5.74 | $5.68 | $5.72 | $5.18 | 1,923,247 |
| 2017-02-10 | $5.70 | $5.72 | $5.68 | $5.71 | $5.17 | 1,588,157 |
| 2017-02-09 | $5.75 | $5.79 | $5.74 | $5.77 | $5.22 | 1,831,898 |
| 2017-02-08 | $5.66 | $5.71 | $5.63 | $5.71 | $5.17 | 3,634,432 |
| 2017-02-07 | $5.67 | $5.68 | $5.61 | $5.62 | $5.08 | 2,468,512 |
| 2017-02-06 | $5.68 | $5.70 | $5.65 | $5.69 | $5.15 | 3,604,395 |
| 2017-02-03 | $5.84 | $5.85 | $5.79 | $5.80 | $5.25 | 2,485,478 |
| 2017-02-02 | $5.90 | $5.92 | $5.85 | $5.87 | $5.31 | 4,953,050 |
| 2017-02-01 | $5.87 | $5.88 | $5.80 | $5.86 | $5.30 | 3,091,862 |
| 2017-01-31 | $5.92 | $5.93 | $5.84 | $5.89 | $5.33 | 4,096,480 |
| 2017-01-30 | $5.85 | $5.85 | $5.81 | $5.82 | $5.27 | 5,199,528 |
| 2017-01-27 | $5.90 | $5.95 | $5.88 | $5.92 | $5.36 | 8,209,803 |
| 2017-01-26 | $5.93 | $6.09 | $5.88 | $6.07 | $5.49 | 11,650,737 |
| 2017-01-25 | $5.87 | $5.90 | $5.83 | $5.89 | $5.33 | 3,497,057 |
| 2017-01-24 | $5.85 | $5.94 | $5.83 | $5.91 | $5.35 | 3,617,770 |
| 2017-01-23 | $5.81 | $5.83 | $5.75 | $5.81 | $5.26 | 3,239,421 |
| 2017-01-20 | $5.83 | $5.88 | $5.82 | $5.87 | $5.31 | 3,887,039 |
| 2017-01-19 | $5.83 | $5.86 | $5.77 | $5.82 | $5.27 | 2,512,498 |
| 2017-01-18 | $5.91 | $5.95 | $5.89 | $5.91 | $5.35 | 3,085,771 |
| 2017-01-17 | $6.00 | $6.01 | $5.96 | $6.01 | $5.44 | 4,918,246 |
| 2017-01-13 | $5.91 | $5.94 | $5.89 | $5.92 | $5.36 | 2,445,638 |
| 2017-01-12 | $5.87 | $5.90 | $5.83 | $5.88 | $5.32 | 3,619,135 |
| 2017-01-11 | $5.85 | $5.90 | $5.82 | $5.88 | $5.32 | 5,553,958 |
| 2017-01-10 | $5.92 | $5.94 | $5.85 | $5.88 | $5.32 | 4,631,418 |
| 2017-01-09 | $5.82 | $5.91 | $5.81 | $5.87 | $5.31 | 4,024,277 |
| 2017-01-06 | $5.88 | $5.90 | $5.83 | $5.87 | $5.31 | 3,712,569 |
| 2017-01-05 | $5.90 | $5.92 | $5.87 | $5.87 | $5.31 | 2,299,193 |
| 2017-01-04 | $5.87 | $5.90 | $5.85 | $5.89 | $5.33 | 4,098,463 |
| 2017-01-03 | $5.78 | $5.81 | $5.75 | $5.78 | $5.23 | 3,294,213 |
| 2016-12-30 | $5.89 | $5.90 | $5.81 | $5.83 | $5.28 | 3,146,098 |
| 2016-12-29 | $5.78 | $5.82 | $5.74 | $5.76 | $5.21 | 4,045,972 |
| 2016-12-28 | $5.83 | $5.84 | $5.75 | $5.78 | $5.23 | 3,203,610 |
| 2016-12-27 | $5.82 | $5.86 | $5.79 | $5.80 | $5.25 | 3,665,494 |
| 2016-12-23 | $5.80 | $5.83 | $5.76 | $5.78 | $5.23 | 4,925,963 |
| 2016-12-22 | $5.77 | $5.77 | $5.68 | $5.70 | $5.16 | 5,019,502 |
| 2016-12-21 | $5.82 | $5.84 | $5.76 | $5.78 | $5.23 | 3,795,192 |
| 2016-12-20 | $5.80 | $5.82 | $5.76 | $5.81 | $5.26 | 4,322,849 |
| 2016-12-19 | $5.99 | $6.02 | $5.94 | $5.95 | $5.38 | 4,497,599 |
| 2016-12-16 | $5.97 | $5.98 | $5.91 | $5.93 | $5.37 | 6,941,541 |
| 2016-12-15 | $5.85 | $5.91 | $5.83 | $5.86 | $5.30 | 7,421,696 |
| 2016-12-14 | $5.77 | $5.85 | $5.73 | $5.73 | $5.18 | 7,347,717 |
| 2016-12-13 | $5.70 | $5.74 | $5.69 | $5.69 | $5.15 | 5,144,922 |
| 2016-12-12 | $5.61 | $5.67 | $5.60 | $5.63 | $5.09 | 4,058,095 |
| 2016-12-09 | $5.56 | $5.62 | $5.55 | $5.59 | $5.06 | 3,775,266 |
| 2016-12-08 | $5.49 | $5.51 | $5.44 | $5.46 | $4.94 | 4,246,894 |
| 2016-12-07 | $5.50 | $5.57 | $5.49 | $5.55 | $5.02 | 4,972,764 |
| 2016-12-06 | $5.40 | $5.49 | $5.37 | $5.46 | $4.94 | 4,553,637 |
| 2016-12-05 | $5.27 | $5.31 | $5.26 | $5.30 | $4.80 | 3,483,488 |
| 2016-12-02 | $5.17 | $5.22 | $5.13 | $5.16 | $4.67 | 4,465,404 |
| 2016-12-01 | $5.15 | $5.16 | $5.10 | $5.12 | $4.63 | 4,053,290 |
| 2016-11-30 | $5.14 | $5.16 | $5.11 | $5.12 | $4.63 | 2,140,339 |
| 2016-11-29 | $5.11 | $5.15 | $5.11 | $5.12 | $4.63 | 5,033,106 |
| 2016-11-28 | $5.12 | $5.15 | $5.11 | $5.13 | $4.64 | 2,860,821 |
| 2016-11-25 | $5.19 | $5.19 | $5.18 | $5.18 | $4.69 | 1,113,225 |
| 2016-11-23 | $5.10 | $5.17 | $5.09 | $5.17 | $4.68 | 6,624,653 |
| 2016-11-22 | $5.18 | $5.20 | $5.17 | $5.18 | $4.69 | 5,352,313 |
| 2016-11-21 | $5.15 | $5.19 | $5.14 | $5.19 | $4.70 | 3,434,344 |
| 2016-11-18 | $5.15 | $5.18 | $5.14 | $5.15 | $4.66 | 4,070,837 |
| 2016-11-17 | $5.17 | $5.19 | $5.15 | $5.16 | $4.67 | 5,747,113 |
| 2016-11-16 | $5.09 | $5.15 | $5.07 | $5.11 | $4.62 | 5,169,761 |
| 2016-11-15 | $5.00 | $5.13 | $4.99 | $5.12 | $4.63 | 10,410,229 |
| 2016-11-14 | $5.01 | $5.07 | $5.01 | $5.05 | $4.57 | 4,855,782 |
| 2016-11-11 | $5.06 | $5.07 | $5.00 | $5.04 | $4.56 | 4,167,636 |
| 2016-11-10 | $5.03 | $5.14 | $5.03 | $5.10 | $4.61 | 7,693,917 |
| 2016-11-09 | $4.90 | $4.98 | $4.89 | $4.94 | $4.47 | 4,319,554 |
| 2016-11-08 | $4.99 | $5.02 | $4.96 | $4.99 | $4.51 | 3,967,315 |
| 2016-11-07 | $4.92 | $4.97 | $4.90 | $4.94 | $4.47 | 7,572,456 |
| 2016-11-04 | $4.91 | $4.91 | $4.85 | $4.86 | $4.40 | 8,627,967 |
| 2016-11-03 | $4.96 | $4.96 | $4.86 | $4.87 | $4.41 | 8,357,824 |
| 2016-11-02 | $5.00 | $5.05 | $4.93 | $4.95 | $4.48 | 10,204,628 |
| 2016-11-01 | $4.94 | $4.94 | $4.83 | $4.85 | $4.39 | 7,055,769 |
| 2016-10-31 | $4.91 | $4.93 | $4.84 | $4.87 | $4.41 | 8,357,865 |
| 2016-10-28 | $4.83 | $4.89 | $4.83 | $4.87 | $4.41 | 9,140,905 |
| 2016-10-27 | $4.91 | $4.97 | $4.89 | $4.94 | $4.47 | 13,648,047 |
| 2016-10-26 | $4.97 | $5.06 | $4.94 | $5.04 | $4.56 | 14,279,134 |
| 2016-10-25 | $5.00 | $5.04 | $4.99 | $5.02 | $4.54 | 17,445,135 |
| 2016-10-24 | $5.06 | $5.10 | $5.05 | $5.10 | $4.61 | 21,787,126 |
| 2016-10-21 | $5.15 | $5.15 | $5.02 | $5.10 | $4.61 | 20,443,516 |
| 2016-10-20 | $5.37 | $5.41 | $5.34 | $5.37 | $4.86 | 9,993,126 |
| 2016-10-19 | $5.43 | $5.45 | $5.39 | $5.40 | $4.89 | 5,791,326 |
| 2016-10-18 | $5.48 | $5.49 | $5.43 | $5.47 | $4.95 | 5,666,201 |
| 2016-10-17 | $5.42 | $5.44 | $5.38 | $5.43 | $4.91 | 11,307,713 |
| 2016-10-14 | $5.45 | $5.50 | $5.42 | $5.43 | $4.91 | 23,886,991 |
| 2016-10-13 | $5.58 | $5.60 | $5.35 | $5.44 | $4.92 | 35,054,680 |
| 2016-10-12 | $5.75 | $5.79 | $5.54 | $5.55 | $5.02 | 57,995,381 |
| 2016-10-11 | $7.07 | $7.10 | $6.98 | $7.01 | $6.34 | 3,325,459 |
| 2016-10-10 | $7.10 | $7.21 | $7.09 | $7.19 | $6.51 | 2,924,016 |
| 2016-10-07 | $7.03 | $7.14 | $7.02 | $7.12 | $6.44 | 4,410,242 |
| 2016-10-06 | $7.07 | $7.12 | $7.04 | $7.12 | $6.44 | 2,655,825 |
| 2016-10-05 | $7.08 | $7.14 | $7.07 | $7.10 | $6.42 | 4,649,684 |
| 2016-10-04 | $7.17 | $7.21 | $7.15 | $7.16 | $6.48 | 6,023,881 |
| 2016-10-03 | $7.23 | $7.24 | $7.15 | $7.17 | $6.49 | 3,476,739 |
| 2016-09-30 | $7.17 | $7.25 | $7.15 | $7.21 | $6.52 | 4,098,596 |
| 2016-09-29 | $7.01 | $7.16 | $6.99 | $7.10 | $6.42 | 10,209,212 |
| 2016-09-28 | $6.85 | $6.85 | $6.75 | $6.82 | $6.17 | 3,817,342 |
| 2016-09-27 | $6.71 | $6.82 | $6.71 | $6.81 | $6.16 | 5,744,777 |
| 2016-09-26 | $6.91 | $6.93 | $6.88 | $6.90 | $6.24 | 2,552,843 |
| 2016-09-23 | $6.91 | $6.95 | $6.90 | $6.93 | $6.27 | 1,889,655 |
| 2016-09-22 | $7.03 | $7.05 | $6.96 | $7.00 | $6.33 | 4,497,335 |
| 2016-09-21 | $6.77 | $6.83 | $6.73 | $6.82 | $6.17 | 2,375,525 |
| 2016-09-20 | $6.76 | $6.78 | $6.71 | $6.73 | $6.09 | 2,108,740 |
| 2016-09-19 | $6.73 | $6.77 | $6.68 | $6.71 | $6.07 | 2,350,633 |
| 2016-09-16 | $6.74 | $6.76 | $6.71 | $6.75 | $6.11 | 3,572,087 |
| 2016-09-15 | $6.79 | $6.85 | $6.73 | $6.83 | $6.18 | 2,830,422 |
| 2016-09-14 | $6.74 | $6.76 | $6.69 | $6.72 | $6.08 | 3,786,942 |
| 2016-09-13 | $6.77 | $6.82 | $6.75 | $6.78 | $6.13 | 8,153,077 |
| 2016-09-12 | $6.78 | $6.90 | $6.76 | $6.89 | $6.23 | 5,257,054 |
| 2016-09-09 | $6.96 | $6.97 | $6.88 | $6.88 | $6.23 | 4,333,063 |
| 2016-09-08 | $6.98 | $7.00 | $6.95 | $7.00 | $6.33 | 4,232,088 |
| 2016-09-07 | $7.03 | $7.09 | $7.02 | $7.05 | $6.38 | 4,185,873 |
| 2016-09-06 | $6.98 | $7.02 | $6.96 | $7.01 | $6.34 | 6,470,390 |
| 2016-09-02 | $7.18 | $7.18 | $7.09 | $7.12 | $6.44 | 2,411,762 |
| 2016-09-01 | $7.12 | $7.16 | $7.09 | $7.14 | $6.46 | 1,778,873 |
| 2016-08-31 | $7.21 | $7.22 | $7.10 | $7.12 | $6.44 | 2,998,556 |
| 2016-08-30 | $7.35 | $7.38 | $7.29 | $7.31 | $6.61 | 2,523,845 |
| 2016-08-29 | $7.33 | $7.35 | $7.28 | $7.33 | $6.63 | 6,222,118 |
| 2016-08-26 | $7.39 | $7.45 | $7.31 | $7.36 | $6.66 | 8,133,389 |
| 2016-08-25 | $7.41 | $7.42 | $7.37 | $7.40 | $6.70 | 5,933,426 |
| 2016-08-24 | $7.48 | $7.50 | $7.45 | $7.47 | $6.76 | 6,526,940 |
| 2016-08-23 | $7.53 | $7.55 | $7.51 | $7.52 | $6.80 | 4,597,025 |
| 2016-08-22 | $7.43 | $7.46 | $7.40 | $7.44 | $6.73 | 2,609,315 |
| 2016-08-19 | $7.35 | $7.39 | $7.31 | $7.38 | $6.68 | 1,390,219 |
| 2016-08-18 | $7.32 | $7.40 | $7.30 | $7.39 | $6.69 | 2,009,575 |
| 2016-08-17 | $7.32 | $7.32 | $7.25 | $7.29 | $6.60 | 2,612,832 |
| 2016-08-16 | $7.41 | $7.44 | $7.37 | $7.39 | $6.69 | 5,267,071 |
| 2016-08-15 | $7.31 | $7.39 | $7.31 | $7.37 | $6.67 | 4,257,907 |
| 2016-08-12 | $7.33 | $7.33 | $7.26 | $7.27 | $6.58 | 1,203,567 |
| 2016-08-11 | $7.34 | $7.37 | $7.31 | $7.33 | $6.63 | 1,176,066 |
| 2016-08-10 | $7.37 | $7.40 | $7.34 | $7.35 | $6.65 | 1,920,887 |
| 2016-08-09 | $7.29 | $7.35 | $7.28 | $7.32 | $6.62 | 3,310,761 |
| 2016-08-08 | $7.28 | $7.33 | $7.25 | $7.30 | $6.61 | 3,023,749 |
| 2016-08-05 | $7.23 | $7.33 | $7.21 | $7.31 | $6.61 | 11,359,218 |
| 2016-08-04 | $7.18 | $7.24 | $7.15 | $7.22 | $6.53 | 1,649,195 |
| 2016-08-03 | $7.19 | $7.21 | $7.15 | $7.20 | $6.51 | 2,478,976 |
| 2016-08-02 | $7.33 | $7.33 | $7.23 | $7.26 | $6.57 | 1,983,556 |
| 2016-08-01 | $7.36 | $7.40 | $7.33 | $7.35 | $6.65 | 3,885,258 |
| 2016-07-29 | $7.46 | $7.49 | $7.44 | $7.47 | $6.76 | 4,002,226 |
| 2016-07-28 | $7.41 | $7.45 | $7.37 | $7.44 | $6.73 | 2,156,025 |
| 2016-07-27 | $7.49 | $7.51 | $7.40 | $7.48 | $6.77 | 2,362,804 |
| 2016-07-26 | $7.39 | $7.46 | $7.39 | $7.45 | $6.74 | 2,352,094 |
| 2016-07-25 | $7.50 | $7.53 | $7.41 | $7.44 | $6.73 | 3,916,064 |
| 2016-07-22 | $7.34 | $7.37 | $7.30 | $7.36 | $6.66 | 6,195,308 |
| 2016-07-21 | $7.29 | $7.35 | $7.29 | $7.33 | $6.63 | 2,542,317 |
| 2016-07-20 | $7.19 | $7.31 | $7.19 | $7.31 | $6.61 | 6,144,169 |
| 2016-07-19 | $7.18 | $7.23 | $6.96 | $7.08 | $6.41 | 11,987,611 |
| 2016-07-18 | $7.43 | $7.58 | $7.41 | $7.54 | $6.82 | 8,074,496 |
| 2016-07-15 | $7.82 | $7.82 | $7.77 | $7.77 | $7.03 | 2,311,366 |
| 2016-07-14 | $7.85 | $7.89 | $7.80 | $7.82 | $7.08 | 1,752,785 |
| 2016-07-13 | $7.83 | $7.84 | $7.77 | $7.80 | $7.06 | 3,998,780 |
| 2016-07-12 | $7.79 | $7.80 | $7.74 | $7.75 | $7.01 | 1,441,238 |
| 2016-07-11 | $7.68 | $7.70 | $7.67 | $7.70 | $6.97 | 1,648,778 |
| 2016-07-08 | $7.56 | $7.57 | $7.52 | $7.56 | $6.84 | 1,752,184 |
| 2016-07-07 | $7.38 | $7.43 | $7.34 | $7.39 | $6.69 | 2,851,619 |
| 2016-07-06 | $7.36 | $7.45 | $7.30 | $7.44 | $6.73 | 2,013,510 |
| 2016-07-05 | $7.49 | $7.52 | $7.38 | $7.41 | $6.70 | 3,162,371 |
| 2016-07-01 | $7.66 | $7.71 | $7.66 | $7.68 | $6.95 | 1,648,951 |
| 2016-06-30 | $7.56 | $7.69 | $7.53 | $7.68 | $6.95 | 2,348,886 |
| 2016-06-29 | $7.47 | $7.58 | $7.47 | $7.56 | $6.84 | 2,023,663 |
| 2016-06-28 | $7.31 | $7.39 | $7.27 | $7.38 | $6.68 | 2,868,820 |
| 2016-06-27 | $7.19 | $7.21 | $7.03 | $7.17 | $6.49 | 12,937,921 |
| 2016-06-24 | $7.44 | $7.64 | $7.38 | $7.45 | $6.74 | 5,713,516 |
| 2016-06-23 | $8.03 | $8.04 | $7.95 | $8.04 | $7.27 | 2,800,991 |
| 2016-06-22 | $7.96 | $7.98 | $7.89 | $7.91 | $7.16 | 3,794,844 |
| 2016-06-21 | $7.93 | $7.98 | $7.86 | $7.92 | $7.17 | 6,425,470 |
| 2016-06-20 | $7.85 | $7.87 | $7.80 | $7.83 | $7.08 | 2,891,912 |
| 2016-06-17 | $7.61 | $7.70 | $7.59 | $7.67 | $6.94 | 5,891,364 |
| 2016-06-16 | $7.52 | $7.68 | $7.48 | $7.67 | $6.94 | 3,972,529 |
| 2016-06-15 | $7.61 | $7.79 | $7.60 | $7.69 | $6.96 | 5,785,796 |
| 2016-06-14 | $7.25 | $7.30 | $7.21 | $7.28 | $6.59 | 3,482,494 |
| 2016-06-13 | $7.35 | $7.44 | $7.33 | $7.34 | $6.64 | 4,278,351 |
| 2016-06-10 | $7.41 | $7.45 | $7.37 | $7.40 | $6.70 | 8,094,096 |
| 2016-06-09 | $7.62 | $7.66 | $7.59 | $7.62 | $6.89 | 2,630,591 |
| 2016-06-08 | $7.76 | $7.78 | $7.67 | $7.69 | $6.96 | 4,368,190 |
| 2016-06-07 | $7.76 | $7.81 | $7.74 | $7.78 | $7.04 | 3,376,651 |
| 2016-06-06 | $7.72 | $7.76 | $7.69 | $7.73 | $6.99 | 2,310,779 |
| 2016-06-03 | $7.74 | $7.75 | $7.63 | $7.72 | $6.99 | 4,196,932 |
| 2016-06-02 | $7.54 | $7.61 | $7.52 | $7.58 | $6.86 | 3,727,142 |
| 2016-06-01 | $7.56 | $7.57 | $7.52 | $7.56 | $6.84 | 4,060,779 |
| 2016-05-31 | $7.77 | $7.78 | $7.70 | $7.73 | $6.99 | 3,953,566 |
| 2016-05-27 | $7.69 | $7.77 | $7.68 | $7.75 | $7.01 | 3,361,460 |
| 2016-05-26 | $7.80 | $7.81 | $7.73 | $7.76 | $7.02 | 2,612,617 |
| 2016-05-25 | $7.72 | $7.78 | $7.70 | $7.73 | $6.99 | 5,237,750 |
| 2016-05-24 | $7.66 | $7.72 | $7.65 | $7.71 | $6.98 | 1,868,879 |
| 2016-05-23 | $7.62 | $7.66 | $7.60 | $7.60 | $6.88 | 1,766,257 |
| 2016-05-20 | $7.56 | $7.62 | $7.56 | $7.58 | $6.86 | 1,942,661 |
| 2016-05-19 | $7.53 | $7.57 | $7.46 | $7.51 | $6.80 | 2,645,112 |
| 2016-05-18 | $7.60 | $7.68 | $7.53 | $7.58 | $6.86 | 4,250,146 |
| 2016-05-17 | $7.66 | $7.68 | $7.53 | $7.54 | $6.82 | 4,231,950 |
| 2016-05-16 | $7.55 | $7.69 | $7.53 | $7.65 | $6.92 | 4,986,401 |
| 2016-05-13 | $7.54 | $7.59 | $7.44 | $7.47 | $6.75 | 4,559,503 |
| 2016-05-12 | $7.61 | $7.62 | $7.46 | $7.49 | $6.78 | 2,664,012 |
| 2016-05-11 | $7.60 | $7.64 | $7.57 | $7.57 | $6.85 | 2,371,846 |
| 2016-05-10 | $7.64 | $7.71 | $7.61 | $7.68 | $6.95 | 3,663,586 |
| 2016-05-09 | $7.86 | $7.88 | $7.74 | $7.75 | $7.01 | 4,304,884 |
| 2016-05-06 | $7.71 | $7.74 | $7.65 | $7.71 | $6.98 | 2,942,103 |
| 2016-05-05 | $7.77 | $7.81 | $7.73 | $7.76 | $7.02 | 3,510,669 |
| 2016-05-04 | $7.87 | $7.87 | $7.73 | $7.75 | $7.01 | 2,954,890 |
| 2016-05-03 | $7.99 | $8.00 | $7.87 | $7.88 | $7.13 | 4,839,733 |
| 2016-05-02 | $8.11 | $8.13 | $8.06 | $8.09 | $7.32 | 4,135,621 |
| 2016-04-29 | $8.19 | $8.24 | $8.05 | $8.09 | $7.32 | 4,697,629 |
| 2016-04-28 | $8.21 | $8.30 | $8.20 | $8.21 | $7.43 | 4,183,145 |
| 2016-04-27 | $8.26 | $8.31 | $8.21 | $8.27 | $7.48 | 7,551,753 |
| 2016-04-26 | $8.30 | $8.31 | $8.20 | $8.23 | $7.45 | 7,572,649 |
| 2016-04-25 | $8.22 | $8.22 | $8.11 | $8.13 | $7.36 | 10,419,004 |
| 2016-04-22 | $8.27 | $8.30 | $8.23 | $8.29 | $7.50 | 15,379,941 |
| 2016-04-21 | $8.58 | $8.59 | $8.23 | $8.27 | $7.48 | 15,282,261 |
| 2016-04-20 | $9.72 | $9.86 | $9.66 | $9.75 | $8.82 | 5,716,526 |
| 2016-04-19 | $9.80 | $9.81 | $9.73 | $9.77 | $8.84 | 2,767,896 |
| 2016-04-18 | $9.59 | $9.65 | $9.58 | $9.65 | $8.73 | 4,008,366 |
| 2016-04-15 | $9.63 | $9.67 | $9.59 | $9.63 | $8.71 | 3,618,976 |
| 2016-04-14 | $9.74 | $9.77 | $9.70 | $9.73 | $8.80 | 7,641,150 |
| 2016-04-13 | $10.13 | $10.20 | $10.08 | $10.16 | $8.92 | 2,587,180 |
| 2016-04-12 | $9.90 | $9.95 | $9.82 | $9.90 | $8.69 | 2,866,945 |
| 2016-04-11 | $10.11 | $10.17 | $10.03 | $10.05 | $8.82 | 3,331,263 |
| 2016-04-08 | $10.02 | $10.07 | $9.97 | $10.04 | $8.81 | 2,965,656 |
| 2016-04-07 | $9.93 | $9.95 | $9.80 | $9.82 | $8.62 | 2,892,624 |
| 2016-04-06 | $9.80 | $9.96 | $9.78 | $9.96 | $8.74 | 6,352,419 |
| 2016-04-05 | $9.77 | $9.84 | $9.73 | $9.75 | $8.56 | 9,518,492 |
| 2016-04-04 | $10.08 | $10.10 | $10.04 | $10.04 | $8.81 | 5,998,937 |
| 2016-04-01 | $9.92 | $10.06 | $9.91 | $10.05 | $8.82 | 7,099,312 |
| 2016-03-31 | $10.00 | $10.06 | $9.99 | $10.03 | $8.80 | 2,706,548 |
| 2016-03-30 | $10.05 | $10.10 | $10.01 | $10.05 | $8.82 | 5,150,016 |
| 2016-03-29 | $9.53 | $9.77 | $9.52 | $9.74 | $8.55 | 2,625,143 |
| 2016-03-28 | $9.59 | $9.61 | $9.54 | $9.56 | $8.39 | 3,013,124 |
| 2016-03-24 | $9.52 | $9.55 | $9.40 | $9.54 | $8.37 | 2,713,221 |
| 2016-03-23 | $9.76 | $9.77 | $9.61 | $9.63 | $8.45 | 1,671,422 |
| 2016-03-22 | $9.65 | $9.83 | $9.64 | $9.80 | $8.60 | 1,749,960 |
| 2016-03-21 | $9.76 | $9.82 | $9.70 | $9.75 | $8.56 | 2,523,874 |
| 2016-03-18 | $9.68 | $9.86 | $9.66 | $9.82 | $8.62 | 3,004,117 |
| 2016-03-17 | $9.59 | $9.74 | $9.58 | $9.68 | $8.50 | 2,788,775 |
| 2016-03-16 | $9.43 | $9.64 | $9.42 | $9.62 | $8.44 | 1,998,214 |
| 2016-03-15 | $9.47 | $9.53 | $9.45 | $9.52 | $8.35 | 2,841,569 |
| 2016-03-14 | $9.46 | $9.51 | $9.41 | $9.49 | $8.33 | 1,841,818 |
| 2016-03-11 | $9.39 | $9.46 | $9.36 | $9.45 | $8.29 | 2,175,435 |
| 2016-03-10 | $9.24 | $9.33 | $9.14 | $9.18 | $8.06 | 2,515,517 |
| 2016-03-09 | $9.28 | $9.30 | $9.21 | $9.25 | $8.12 | 2,208,069 |
| 2016-03-08 | $9.30 | $9.31 | $9.22 | $9.25 | $8.12 | 1,722,187 |
| 2016-03-07 | $9.28 | $9.38 | $9.26 | $9.36 | $8.22 | 1,937,172 |
| 2016-03-04 | $9.32 | $9.39 | $9.23 | $9.33 | $8.19 | 3,443,189 |
| 2016-03-03 | $9.22 | $9.36 | $9.22 | $9.35 | $8.21 | 2,442,694 |
| 2016-03-02 | $9.28 | $9.31 | $9.19 | $9.30 | $8.16 | 2,254,597 |
| 2016-03-01 | $9.21 | $9.38 | $9.20 | $9.34 | $8.20 | 3,622,474 |
| 2016-02-29 | $9.23 | $9.28 | $9.17 | $9.18 | $8.05 | 1,654,968 |
| 2016-02-26 | $9.32 | $9.32 | $9.18 | $9.20 | $8.08 | 4,903,022 |
| 2016-02-25 | $9.20 | $9.36 | $9.14 | $9.34 | $8.20 | 2,791,513 |
| 2016-02-24 | $9.06 | $9.24 | $9.04 | $9.21 | $8.08 | 2,320,738 |
| 2016-02-23 | $9.29 | $9.30 | $9.19 | $9.22 | $8.09 | 2,701,520 |
| 2016-02-22 | $9.33 | $9.39 | $9.31 | $9.33 | $8.19 | 2,317,382 |
| 2016-02-19 | $9.22 | $9.24 | $9.16 | $9.23 | $8.10 | 3,855,213 |
| 2016-02-18 | $9.30 | $9.31 | $9.20 | $9.26 | $8.13 | 4,444,415 |
| 2016-02-17 | $9.05 | $9.18 | $9.05 | $9.16 | $8.04 | 4,707,008 |
| 2016-02-16 | $8.99 | $9.09 | $8.92 | $9.06 | $7.95 | 4,454,451 |
| 2016-02-12 | $8.58 | $8.73 | $8.57 | $8.71 | $7.65 | 2,674,735 |
| 2016-02-11 | $8.57 | $8.60 | $8.46 | $8.54 | $7.50 | 3,516,084 |
| 2016-02-10 | $8.63 | $8.73 | $8.61 | $8.62 | $7.57 | 5,229,307 |
| 2016-02-09 | $8.44 | $8.63 | $8.43 | $8.56 | $7.51 | 4,431,821 |
| 2016-02-08 | $8.65 | $8.68 | $8.50 | $8.61 | $7.56 | 4,140,937 |
| 2016-02-05 | $8.88 | $8.90 | $8.76 | $8.76 | $7.69 | 3,451,911 |
| 2016-02-04 | $8.82 | $8.97 | $8.80 | $8.92 | $7.83 | 2,573,569 |
| 2016-02-03 | $8.82 | $8.83 | $8.63 | $8.79 | $7.72 | 4,377,259 |
| 2016-02-02 | $8.61 | $8.64 | $8.51 | $8.54 | $7.50 | 4,603,447 |
| 2016-02-01 | $8.73 | $8.79 | $8.68 | $8.78 | $7.71 | 6,192,819 |
| 2016-01-29 | $8.71 | $8.91 | $8.69 | $8.90 | $7.81 | 5,405,390 |
| 2016-01-28 | $8.83 | $8.84 | $8.68 | $8.75 | $7.68 | 6,245,167 |
| 2016-01-27 | $9.00 | $9.11 | $8.95 | $8.99 | $7.89 | 7,489,226 |
| 2016-01-26 | $9.54 | $9.64 | $9.50 | $9.61 | $8.44 | 5,686,803 |
| 2016-01-25 | $9.32 | $9.40 | $9.29 | $9.33 | $8.19 | 4,207,237 |
| 2016-01-22 | $9.25 | $9.37 | $9.22 | $9.34 | $8.20 | 4,631,629 |
| 2016-01-21 | $8.61 | $8.83 | $8.56 | $8.78 | $7.71 | 3,876,785 |
| 2016-01-20 | $8.76 | $8.86 | $8.62 | $8.80 | $7.72 | 5,087,921 |
| 2016-01-19 | $9.09 | $9.12 | $8.81 | $8.87 | $7.79 | 9,315,012 |
| 2016-01-15 | $8.63 | $8.74 | $8.55 | $8.69 | $7.63 | 10,299,805 |
| 2016-01-14 | $9.11 | $9.29 | $9.04 | $9.22 | $8.09 | 3,313,585 |
| 2016-01-13 | $9.29 | $9.36 | $9.10 | $9.10 | $7.99 | 3,263,507 |
| 2016-01-12 | $9.27 | $9.32 | $9.14 | $9.24 | $8.11 | 4,355,693 |
| 2016-01-11 | $9.20 | $9.22 | $9.10 | $9.19 | $8.07 | 3,813,677 |
| 2016-01-08 | $9.20 | $9.25 | $9.09 | $9.10 | $7.99 | 4,302,622 |
| 2016-01-07 | $8.99 | $9.13 | $8.96 | $9.06 | $7.95 | 4,285,057 |
| 2016-01-06 | $9.16 | $9.21 | $9.11 | $9.15 | $8.03 | 2,657,674 |
| 2016-01-05 | $9.36 | $9.39 | $9.25 | $9.28 | $8.15 | 3,571,824 |
| 2016-01-04 | $9.51 | $9.52 | $9.31 | $9.49 | $8.33 | 4,038,889 |
| 2015-12-31 | $9.66 | $9.68 | $9.60 | $9.61 | $8.44 | 1,459,245 |
| 2015-12-30 | $9.77 | $9.81 | $9.71 | $9.73 | $8.54 | 1,437,717 |
| 2015-12-29 | $9.83 | $9.86 | $9.77 | $9.84 | $8.64 | 2,654,154 |
| 2015-12-28 | $9.75 | $9.79 | $9.70 | $9.74 | $8.55 | 2,852,625 |
| 2015-12-24 | $9.79 | $9.86 | $9.73 | $9.82 | $8.62 | 813,577 |
| 2015-12-23 | $9.66 | $9.80 | $9.65 | $9.79 | $8.59 | 2,480,567 |
| 2015-12-22 | $9.48 | $9.59 | $9.47 | $9.58 | $8.41 | 1,978,198 |
| 2015-12-21 | $9.77 | $9.79 | $9.42 | $9.51 | $8.35 | 7,069,102 |
| 2015-12-18 | $9.14 | $9.18 | $9.10 | $9.13 | $8.01 | 2,597,304 |
| 2015-12-17 | $9.23 | $9.26 | $9.14 | $9.16 | $8.04 | 3,149,440 |
| 2015-12-16 | $9.21 | $9.29 | $9.13 | $9.28 | $8.15 | 3,163,883 |
| 2015-12-15 | $9.00 | $9.06 | $8.96 | $9.02 | $7.92 | 3,826,495 |
| 2015-12-14 | $8.92 | $8.99 | $8.87 | $8.90 | $7.81 | 3,677,039 |
| 2015-12-11 | $9.07 | $9.08 | $8.94 | $8.95 | $7.86 | 5,148,782 |
| 2015-12-10 | $9.16 | $9.19 | $9.09 | $9.13 | $8.01 | 2,692,671 |
| 2015-12-09 | $9.25 | $9.37 | $9.13 | $9.19 | $8.07 | 3,365,651 |
| 2015-12-08 | $9.41 | $9.47 | $9.28 | $9.32 | $8.18 | 3,861,510 |
| 2015-12-07 | $9.66 | $9.70 | $9.60 | $9.63 | $8.45 | 2,319,525 |
| 2015-12-04 | $9.54 | $9.65 | $9.54 | $9.64 | $8.46 | 2,596,849 |
| 2015-12-03 | $9.80 | $9.81 | $9.61 | $9.64 | $8.46 | 3,574,013 |
| 2015-12-02 | $9.51 | $9.62 | $9.50 | $9.54 | $8.37 | 2,366,358 |
| 2015-12-01 | $9.54 | $9.55 | $9.47 | $9.53 | $8.37 | 3,867,155 |
| 2015-11-30 | $9.71 | $9.75 | $9.67 | $9.69 | $8.51 | 2,613,219 |
| 2015-11-27 | $9.61 | $9.62 | $9.57 | $9.57 | $8.40 | 1,324,913 |
| 2015-11-25 | $9.39 | $9.49 | $9.36 | $9.43 | $8.28 | 2,306,093 |
| 2015-11-24 | $9.49 | $9.53 | $9.43 | $9.48 | $8.32 | 2,395,794 |
| 2015-11-23 | $9.49 | $9.57 | $9.46 | $9.47 | $8.31 | 3,306,471 |
| 2015-11-20 | $9.53 | $9.61 | $9.52 | $9.57 | $8.40 | 4,288,480 |
| 2015-11-19 | $9.48 | $9.50 | $9.39 | $9.48 | $8.32 | 3,592,072 |
| 2015-11-18 | $9.51 | $9.56 | $9.45 | $9.55 | $8.38 | 1,564,040 |
| 2015-11-17 | $9.52 | $9.55 | $9.46 | $9.48 | $8.32 | 3,238,763 |
| 2015-11-16 | $9.37 | $9.57 | $9.35 | $9.54 | $8.37 | 6,604,786 |
| 2015-11-13 | $9.12 | $10.15 | $9.06 | $9.25 | $8.11 | 17,936,801 |
| 2015-11-12 | $9.27 | $9.35 | $9.24 | $9.25 | $8.12 | 2,484,335 |
| 2015-11-11 | $9.41 | $9.45 | $9.36 | $9.38 | $8.23 | 4,226,292 |
| 2015-11-10 | $9.42 | $9.44 | $9.31 | $9.36 | $8.22 | 7,415,598 |
| 2015-11-09 | $10.11 | $10.15 | $9.93 | $9.99 | $8.77 | 5,426,587 |
| 2015-11-06 | $9.85 | $9.86 | $9.75 | $9.83 | $8.63 | 1,634,015 |
| 2015-11-05 | $9.92 | $9.95 | $9.87 | $9.89 | $8.68 | 2,738,272 |
| 2015-11-04 | $10.04 | $10.06 | $9.93 | $9.96 | $8.74 | 2,759,566 |
| 2015-11-03 | $9.84 | $9.95 | $9.81 | $9.93 | $8.72 | 1,943,092 |
| 2015-11-02 | $9.73 | $9.77 | $9.69 | $9.75 | $8.56 | 2,241,736 |
| 2015-10-30 | $9.68 | $9.78 | $9.68 | $9.74 | $8.55 | 2,040,426 |
| 2015-10-29 | $9.64 | $9.74 | $9.64 | $9.71 | $8.52 | 2,970,476 |
| 2015-10-28 | $9.56 | $9.65 | $9.49 | $9.57 | $8.40 | 3,305,890 |
| 2015-10-27 | $9.64 | $9.65 | $9.47 | $9.49 | $8.33 | 2,778,313 |
| 2015-10-26 | $9.78 | $9.85 | $9.78 | $9.79 | $8.59 | 4,640,375 |
| 2015-10-23 | $9.62 | $9.87 | $9.55 | $9.80 | $8.60 | 9,907,069 |
| 2015-10-22 | $10.38 | $10.56 | $10.37 | $10.55 | $9.26 | 4,652,607 |
| 2015-10-21 | $10.40 | $10.45 | $10.33 | $10.34 | $9.08 | 2,564,687 |
| 2015-10-20 | $10.30 | $10.39 | $10.28 | $10.36 | $9.09 | 1,818,988 |
| 2015-10-19 | $10.39 | $10.40 | $10.33 | $10.39 | $9.12 | 1,725,540 |
| 2015-10-16 | $10.49 | $10.58 | $10.44 | $10.56 | $9.27 | 1,484,049 |
| 2015-10-15 | $10.46 | $10.52 | $10.41 | $10.52 | $9.23 | 1,618,428 |
| 2015-10-14 | $10.36 | $10.38 | $10.25 | $10.33 | $9.07 | 2,039,349 |
| 2015-10-13 | $10.39 | $10.46 | $10.36 | $10.38 | $9.11 | 1,414,874 |
| 2015-10-12 | $10.51 | $10.56 | $10.48 | $10.53 | $9.24 | 234,005 |
| 2015-10-09 | $10.52 | $10.56 | $10.48 | $10.52 | $9.23 | 274,980 |
| 2015-10-08 | $10.36 | $10.53 | $10.34 | $10.52 | $9.23 | 1,714,937 |
| 2015-10-07 | $10.34 | $10.42 | $10.27 | $10.37 | $9.10 | 2,177,152 |
| 2015-10-06 | $10.26 | $10.32 | $10.24 | $10.28 | $9.02 | 2,557,733 |
| 2015-10-05 | $10.09 | $10.20 | $10.08 | $10.18 | $8.93 | 1,833,695 |
| 2015-10-02 | $9.77 | $9.92 | $9.70 | $9.92 | $8.71 | 2,286,054 |
| 2015-10-01 | $9.80 | $9.83 | $9.64 | $9.73 | $8.54 | 4,289,364 |
| 2015-09-30 | $9.75 | $9.81 | $9.71 | $9.78 | $8.58 | 2,761,328 |
| 2015-09-29 | $9.34 | $9.49 | $9.33 | $9.44 | $8.29 | 4,326,340 |
| 2015-09-28 | $9.36 | $9.38 | $9.23 | $9.30 | $8.16 | 3,241,935 |
| 2015-09-25 | $9.63 | $9.65 | $9.49 | $9.53 | $8.37 | 2,438,686 |
| 2015-09-24 | $9.36 | $9.40 | $9.27 | $9.37 | $8.22 | 1,768,929 |
| 2015-09-23 | $9.35 | $9.41 | $9.31 | $9.35 | $8.21 | 1,441,408 |
| 2015-09-22 | $9.37 | $9.39 | $9.28 | $9.37 | $8.22 | 2,595,530 |
| 2015-09-21 | $9.45 | $9.47 | $9.37 | $9.42 | $8.27 | 6,380,514 |
| 2015-09-18 | $9.64 | $9.66 | $9.46 | $9.46 | $8.30 | 2,760,446 |
| 2015-09-17 | $9.77 | $9.93 | $9.75 | $9.85 | $8.65 | 2,966,218 |
| 2015-09-16 | $9.74 | $9.76 | $9.70 | $9.73 | $8.54 | 2,112,658 |
| 2015-09-15 | $9.66 | $9.76 | $9.64 | $9.71 | $8.52 | 2,784,619 |
| 2015-09-14 | $9.79 | $9.83 | $9.75 | $9.81 | $8.61 | 2,085,986 |
| 2015-09-11 | $9.87 | $9.91 | $9.80 | $9.87 | $8.66 | 3,610,289 |
| 2015-09-10 | $9.76 | $9.88 | $9.71 | $9.81 | $8.61 | 1,932,168 |
| 2015-09-09 | $10.01 | $10.04 | $9.75 | $9.75 | $8.56 | 2,176,181 |
| 2015-09-08 | $9.79 | $9.83 | $9.73 | $9.81 | $8.61 | 2,149,475 |
| 2015-09-04 | $9.61 | $9.66 | $9.50 | $9.55 | $8.38 | 1,729,754 |
| 2015-09-03 | $9.81 | $9.97 | $9.78 | $9.83 | $8.63 | 2,634,958 |
| 2015-09-02 | $9.60 | $9.65 | $9.50 | $9.64 | $8.46 | 3,306,840 |
| 2015-09-01 | $9.57 | $9.66 | $9.49 | $9.55 | $8.38 | 5,571,766 |
| 2015-08-31 | $9.74 | $9.80 | $9.69 | $9.76 | $8.57 | 2,497,399 |
| 2015-08-28 | $9.78 | $9.96 | $9.78 | $9.95 | $8.73 | 3,107,439 |
| 2015-08-27 | $9.85 | $9.91 | $9.73 | $9.90 | $8.69 | 3,113,572 |
| 2015-08-26 | $9.83 | $9.84 | $9.48 | $9.70 | $8.51 | 5,383,953 |
| 2015-08-25 | $9.82 | $9.83 | $9.42 | $9.43 | $8.28 | 4,881,238 |
| 2015-08-24 | $9.58 | $9.76 | $9.43 | $9.50 | $8.34 | 6,951,527 |
| 2015-08-21 | $9.95 | $10.01 | $9.83 | $9.83 | $8.63 | 5,444,946 |
| 2015-08-20 | $10.04 | $10.07 | $9.83 | $9.84 | $8.64 | 2,278,033 |
| 2015-08-19 | $10.18 | $10.23 | $10.08 | $10.15 | $8.91 | 2,878,570 |
| 2015-08-18 | $10.50 | $10.54 | $10.47 | $10.48 | $9.20 | 2,186,470 |
| 2015-08-17 | $10.34 | $10.43 | $10.33 | $10.42 | $9.15 | 1,763,801 |
| 2015-08-14 | $10.38 | $10.42 | $10.34 | $10.38 | $9.11 | 2,604,023 |
| 2015-08-13 | $10.33 | $10.46 | $10.33 | $10.38 | $9.11 | 4,159,080 |
| 2015-08-12 | $10.18 | $10.24 | $10.10 | $10.23 | $8.98 | 3,040,155 |
Telefonaktiebolaget L M Ericsson (ERIC) News Headlines
.jpg)
.jpg)
.jpg)
Ericsson's core earnings rise in 1st quarter as Trump's tariffs loom large
None
reuters.com April 15, 2025Recent Telefonaktiebolaget L M Ericsson (ERIC) News
.jpg)
.jpg)
.jpg)
Similar Companies to Telefonaktiebolaget L M Ericsson (ERIC) in the Communication Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hewlett Packard Enterprise Company | HPE | Communication Equipment | Technology | 106,000 |
| Telefonaktiebolaget L M Ericsson | ERIC | Communication Equipment | Technology | 100,000 |
| Cisco Systems Inc | CSCO | Communication Equipment | Technology | 73,189 |
| Nokia Corp | NOK | Communication Equipment | Technology | 55,000 |
| CommScope Holding Company Inc | COMM | Communication Equipment | Technology | 30,300 |
| Motorola Solutions Inc | MSI | Communication Equipment | Technology | 22,000 |
| Juniper Networks Inc | JNPR | Communication Equipment | Technology | 11,400 |
| Zebra Technologies Corp - Class A | ZBRA | Communication Equipment | Technology | 9,500 |
| Knowles Corp | KN | Communication Equipment | Technology | 8,000 |
| Maxar Technologies Inc | MAXR | Communication Equipment | Technology | 7,000 |