Gold Fields Ltd (GFI) Exchange: NYSE
Data as of April 25, 2024
$18.16 ($-0.03) -0.16%
Gold Fields Ltd - Daily Information
Click for more stock information on Gold Fields Ltd.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.90 |
| Previous Close | $18.16 |
| High | $18.97 |
| Low | $18.00 |
| Adjusted Open | $18.90 |
| Previous Adjusted Close | $18.16 |
| Adjusted High | $18.97 |
| Adjusted Low | $18.00 |
About Gold Fields Ltd (GFI)
Gold Fields Ltd (GFI), based in Johannesburg, South Africa, is one of the world's largest gold mining companies, with a portfolio of operations and projects in nine leading gold-producing countries and a team of around 8,100 globally. The company was founded in 1887, originally as a gold and uranium prospecting venture, and has since grown to become a major player in the international gold and precious metals markets. The company has consistently grown through strategic M&A activities, having acquired a series of gold assets over the course of its 130-year history. Gold Fields Ltd reported a total assets of USD 6.7bn and a market capitalization of USD 6.9bn as of December 2019. This was up from USD 6.3bn in total assets and USD 5.5bn in market cap in 2017.
Invest in Gold Fields Ltd (GFI)
Historical Stock Data for Gold Fields Ltd (GFI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $18.90 | $18.97 | $18.00 | $18.16 | $18.16 | 9,960,594 |
| 2024-04-11 | $17.59 | $18.29 | $17.52 | $18.19 | $18.19 | 5,613,780 |
| 2024-04-10 | $17.13 | $17.60 | $17.04 | $17.28 | $17.28 | 7,098,554 |
| 2024-04-09 | $17.97 | $18.07 | $17.71 | $18.06 | $18.06 | 5,138,497 |
| 2024-04-08 | $17.58 | $17.66 | $17.22 | $17.40 | $17.40 | 5,574,043 |
| 2024-04-05 | $16.94 | $17.44 | $16.76 | $17.40 | $17.40 | 5,200,287 |
| 2024-04-04 | $16.94 | $17.25 | $16.61 | $16.68 | $16.68 | 7,005,048 |
| 2024-04-03 | $16.53 | $16.82 | $16.24 | $16.76 | $16.76 | 6,627,582 |
| 2024-04-02 | $16.36 | $16.50 | $16.00 | $16.16 | $16.16 | 5,507,961 |
| 2024-04-01 | $16.50 | $16.61 | $15.85 | $15.95 | $15.95 | 3,660,400 |
| 2024-03-28 | $16.04 | $16.09 | $15.77 | $15.89 | $15.89 | 4,043,815 |
| 2024-03-27 | $15.51 | $15.74 | $15.41 | $15.61 | $15.61 | 3,027,814 |
| 2024-03-26 | $15.63 | $15.63 | $15.28 | $15.42 | $15.42 | 2,743,012 |
| 2024-03-25 | $15.37 | $15.66 | $15.15 | $15.15 | $15.15 | 2,099,963 |
| 2024-03-22 | $15.03 | $15.28 | $14.92 | $15.12 | $15.12 | 2,110,592 |
| 2024-03-21 | $15.34 | $15.78 | $15.14 | $15.20 | $15.20 | 4,226,204 |
| 2024-03-20 | $14.31 | $15.34 | $14.26 | $15.14 | $15.14 | 3,607,272 |
| 2024-03-19 | $14.25 | $14.36 | $14.00 | $14.23 | $14.23 | 3,008,361 |
| 2024-03-18 | $14.33 | $14.53 | $14.21 | $14.41 | $14.41 | 3,613,859 |
| 2024-03-15 | $14.76 | $14.89 | $14.55 | $14.68 | $14.68 | 6,697,143 |
| 2024-03-14 | $14.93 | $15.07 | $14.58 | $14.79 | $14.79 | 3,502,845 |
| 2024-03-13 | $15.17 | $15.69 | $15.15 | $15.47 | $15.24 | 3,938,315 |
| 2024-03-12 | $14.89 | $15.16 | $14.71 | $14.97 | $14.75 | 6,448,536 |
| 2024-03-11 | $15.17 | $15.97 | $15.09 | $15.79 | $15.56 | 4,906,340 |
| 2024-03-08 | $15.43 | $15.53 | $15.23 | $15.27 | $15.05 | 4,827,353 |
| 2024-03-07 | $15.21 | $15.48 | $15.10 | $15.43 | $15.20 | 3,843,358 |
| 2024-03-06 | $14.86 | $15.29 | $14.86 | $15.08 | $14.86 | 3,339,427 |
| 2024-03-05 | $14.97 | $15.16 | $14.63 | $14.74 | $14.52 | 4,939,010 |
| 2024-03-04 | $13.91 | $14.43 | $13.79 | $14.40 | $14.19 | 5,414,400 |
| 2024-03-01 | $13.25 | $13.83 | $13.08 | $13.83 | $13.63 | 5,131,384 |
| 2024-02-29 | $12.97 | $13.14 | $12.82 | $13.04 | $12.85 | 3,319,423 |
| 2024-02-28 | $12.39 | $12.49 | $12.34 | $12.44 | $12.26 | 2,174,556 |
| 2024-02-27 | $12.57 | $12.66 | $12.38 | $12.41 | $12.23 | 3,042,162 |
| 2024-02-26 | $12.40 | $12.56 | $12.28 | $12.55 | $12.37 | 3,396,692 |
| 2024-02-23 | $12.52 | $13.00 | $12.52 | $12.92 | $12.92 | 6,618,560 |
| 2024-02-22 | $12.53 | $13.05 | $12.40 | $12.73 | $12.73 | 8,788,709 |
| 2024-02-21 | $13.55 | $13.55 | $13.33 | $13.52 | $13.52 | 2,096,010 |
| 2024-02-20 | $13.94 | $13.96 | $13.48 | $13.62 | $13.62 | 2,477,795 |
| 2024-02-16 | $13.43 | $13.76 | $13.34 | $13.57 | $13.57 | 2,415,321 |
| 2024-02-15 | $13.29 | $13.76 | $13.27 | $13.46 | $13.46 | 2,849,721 |
| 2024-02-14 | $12.90 | $13.18 | $12.83 | $13.08 | $13.08 | 3,172,092 |
| 2024-02-13 | $13.31 | $13.31 | $12.96 | $13.05 | $13.05 | 3,447,178 |
| 2024-02-12 | $13.51 | $13.85 | $13.48 | $13.70 | $13.70 | 3,456,776 |
| 2024-02-09 | $13.60 | $13.61 | $13.28 | $13.48 | $13.48 | 3,237,747 |
| 2024-02-08 | $13.93 | $14.01 | $13.74 | $13.75 | $13.75 | 4,068,546 |
| 2024-02-07 | $14.26 | $14.39 | $14.06 | $14.09 | $14.09 | 3,604,081 |
| 2024-02-06 | $14.27 | $14.35 | $14.10 | $14.25 | $14.25 | 2,420,261 |
| 2024-02-05 | $14.15 | $14.24 | $14.00 | $14.18 | $14.18 | 3,337,352 |
| 2024-02-02 | $14.76 | $14.93 | $14.23 | $14.53 | $14.53 | 8,009,713 |
| 2024-02-01 | $14.89 | $15.90 | $14.89 | $15.81 | $15.81 | 8,045,865 |
| 2024-01-31 | $14.70 | $15.05 | $14.68 | $14.80 | $14.80 | 6,043,274 |
| 2024-01-30 | $14.48 | $14.70 | $14.43 | $14.65 | $14.65 | 5,761,776 |
| 2024-01-29 | $14.33 | $14.41 | $14.08 | $14.40 | $14.40 | 5,710,303 |
| 2024-01-26 | $14.08 | $14.32 | $13.97 | $14.02 | $14.02 | 4,431,499 |
| 2024-01-25 | $13.65 | $13.85 | $13.53 | $13.63 | $13.63 | 2,782,375 |
| 2024-01-24 | $14.02 | $14.02 | $13.10 | $13.45 | $13.45 | 8,838,281 |
| 2024-01-23 | $13.09 | $13.32 | $12.96 | $13.31 | $13.31 | 5,302,199 |
| 2024-01-22 | $12.43 | $12.72 | $12.43 | $12.66 | $12.66 | 2,546,784 |
| 2024-01-19 | $12.54 | $12.66 | $12.33 | $12.65 | $12.65 | 4,982,189 |
| 2024-01-18 | $12.67 | $12.70 | $12.32 | $12.48 | $12.48 | 3,095,531 |
| 2024-01-17 | $12.66 | $12.67 | $12.43 | $12.50 | $12.50 | 3,102,233 |
| 2024-01-16 | $12.99 | $13.03 | $12.63 | $12.69 | $12.69 | 4,709,524 |
| 2024-01-12 | $13.14 | $13.35 | $13.03 | $13.25 | $13.25 | 7,314,284 |
| 2024-01-11 | $12.38 | $12.60 | $12.32 | $12.49 | $12.49 | 6,443,721 |
| 2024-01-10 | $12.29 | $12.45 | $12.23 | $12.37 | $12.37 | 3,981,913 |
| 2024-01-09 | $12.35 | $12.41 | $12.19 | $12.38 | $12.38 | 6,259,633 |
| 2024-01-08 | $12.59 | $12.70 | $12.42 | $12.60 | $12.60 | 4,192,904 |
| 2024-01-05 | $12.80 | $13.09 | $12.68 | $12.78 | $12.78 | 4,660,773 |
| 2024-01-04 | $13.33 | $13.37 | $13.04 | $13.11 | $13.11 | 4,997,864 |
| 2024-01-03 | $13.52 | $13.62 | $13.26 | $13.36 | $13.36 | 6,959,813 |
| 2024-01-02 | $14.49 | $14.55 | $14.01 | $14.06 | $14.06 | 5,523,899 |
| 2023-12-29 | $14.67 | $14.69 | $14.24 | $14.46 | $14.46 | 5,095,042 |
| 2023-12-28 | $15.90 | $15.95 | $14.35 | $14.41 | $14.41 | 11,763,294 |
| 2023-12-27 | $16.27 | $16.45 | $16.08 | $16.14 | $16.14 | 3,194,986 |
| 2023-12-26 | $15.89 | $15.99 | $15.75 | $15.86 | $15.86 | 1,531,815 |
| 2023-12-22 | $16.51 | $16.58 | $15.86 | $15.87 | $15.87 | 3,619,950 |
| 2023-12-21 | $16.23 | $16.33 | $15.94 | $16.00 | $16.00 | 3,666,033 |
| 2023-12-20 | $16.26 | $16.41 | $15.79 | $15.79 | $15.79 | 3,617,608 |
| 2023-12-19 | $16.07 | $16.62 | $16.03 | $16.29 | $16.29 | 4,041,597 |
| 2023-12-18 | $16.06 | $16.11 | $15.77 | $16.00 | $16.00 | 3,176,803 |
| 2023-12-15 | $16.08 | $16.20 | $15.90 | $16.05 | $16.05 | 11,062,197 |
| 2023-12-14 | $16.35 | $16.73 | $15.98 | $16.32 | $16.32 | 10,634,513 |
| 2023-12-13 | $13.87 | $14.77 | $13.84 | $14.76 | $14.76 | 5,397,668 |
| 2023-12-12 | $14.24 | $14.24 | $13.90 | $14.06 | $14.06 | 3,538,101 |
| 2023-12-11 | $13.92 | $14.16 | $13.82 | $14.09 | $14.09 | 2,873,987 |
| 2023-12-08 | $14.05 | $14.28 | $13.91 | $14.09 | $14.09 | 4,208,362 |
| 2023-12-07 | $14.60 | $14.65 | $14.15 | $14.41 | $14.41 | 2,800,084 |
| 2023-12-06 | $14.76 | $14.83 | $14.44 | $14.59 | $14.59 | 2,888,908 |
| 2023-12-05 | $14.64 | $14.71 | $14.41 | $14.61 | $14.61 | 3,961,125 |
| 2023-12-04 | $14.88 | $14.98 | $14.53 | $14.71 | $14.71 | 5,073,538 |
| 2023-12-01 | $15.28 | $15.66 | $15.25 | $15.47 | $15.47 | 6,219,880 |
| 2023-11-30 | $14.99 | $15.33 | $14.91 | $15.29 | $15.29 | 4,477,733 |
| 2023-11-29 | $15.21 | $15.38 | $15.04 | $15.27 | $15.27 | 5,893,892 |
| 2023-11-28 | $14.23 | $15.15 | $14.23 | $15.12 | $15.12 | 9,320,860 |
| 2023-11-27 | $13.78 | $13.93 | $13.65 | $13.85 | $13.85 | 3,732,760 |
| 2023-11-24 | $13.29 | $13.49 | $13.26 | $13.43 | $13.43 | 3,062,447 |
| 2023-11-22 | $13.95 | $14.03 | $13.38 | $13.66 | $13.66 | 4,815,443 |
| 2023-11-21 | $13.40 | $13.82 | $13.40 | $13.62 | $13.62 | 4,744,600 |
| 2023-11-20 | $12.86 | $13.08 | $12.80 | $13.08 | $13.08 | 1,558,424 |
| 2023-11-17 | $13.11 | $13.26 | $12.87 | $12.91 | $12.91 | 3,196,956 |
| 2023-11-16 | $12.74 | $13.35 | $12.68 | $12.95 | $12.95 | 5,589,445 |
| 2023-11-15 | $13.33 | $13.36 | $12.88 | $12.91 | $12.91 | 3,084,675 |
| 2023-11-14 | $12.81 | $13.23 | $12.73 | $13.12 | $13.12 | 3,443,008 |
| 2023-11-13 | $12.50 | $12.60 | $12.40 | $12.46 | $12.46 | 3,026,277 |
| 2023-11-10 | $12.80 | $12.86 | $12.62 | $12.77 | $12.77 | 2,732,110 |
| 2023-11-09 | $13.16 | $13.31 | $12.89 | $12.95 | $12.95 | 3,466,186 |
| 2023-11-08 | $13.30 | $13.53 | $13.09 | $13.21 | $13.21 | 2,778,224 |
| 2023-11-07 | $13.43 | $13.48 | $13.08 | $13.34 | $13.34 | 4,350,513 |
| 2023-11-06 | $13.89 | $13.99 | $13.72 | $13.74 | $13.74 | 2,953,367 |
| 2023-11-03 | $13.11 | $14.18 | $13.10 | $13.98 | $13.98 | 7,366,228 |
| 2023-11-02 | $13.13 | $13.13 | $12.71 | $12.79 | $12.79 | 4,010,346 |
| 2023-11-01 | $12.93 | $13.08 | $12.82 | $13.01 | $13.01 | 3,795,731 |
| 2023-10-31 | $13.28 | $13.50 | $12.95 | $13.02 | $13.02 | 5,061,754 |
| 2023-10-30 | $13.67 | $13.69 | $13.43 | $13.53 | $13.53 | 3,405,604 |
| 2023-10-27 | $13.64 | $13.77 | $13.17 | $13.61 | $13.61 | 4,111,454 |
| 2023-10-26 | $13.82 | $13.88 | $13.50 | $13.62 | $13.62 | 4,665,263 |
| 2023-10-25 | $13.50 | $13.74 | $13.41 | $13.45 | $13.45 | 4,127,190 |
| 2023-10-24 | $13.48 | $13.74 | $13.43 | $13.63 | $13.63 | 4,547,832 |
| 2023-10-23 | $13.91 | $14.03 | $13.66 | $13.98 | $13.98 | 5,828,010 |
| 2023-10-20 | $14.15 | $14.47 | $13.98 | $14.03 | $14.03 | 6,425,090 |
| 2023-10-19 | $14.15 | $14.19 | $13.82 | $14.07 | $14.07 | 4,950,329 |
| 2023-10-18 | $14.39 | $14.52 | $14.15 | $14.22 | $14.22 | 5,675,418 |
| 2023-10-17 | $14.10 | $14.44 | $14.07 | $14.34 | $14.34 | 4,208,687 |
| 2023-10-16 | $14.19 | $14.27 | $13.96 | $14.10 | $14.10 | 5,528,056 |
| 2023-10-13 | $14.08 | $14.20 | $13.75 | $14.01 | $14.01 | 8,951,096 |
| 2023-10-12 | $13.56 | $13.60 | $13.10 | $13.18 | $13.18 | 6,823,141 |
| 2023-10-11 | $13.04 | $13.13 | $12.80 | $13.11 | $13.11 | 8,744,517 |
| 2023-10-10 | $12.21 | $12.39 | $12.11 | $12.27 | $12.27 | 5,508,235 |
| 2023-10-09 | $11.57 | $11.74 | $11.44 | $11.69 | $11.69 | 4,326,325 |
| 2023-10-06 | $11.00 | $11.29 | $10.95 | $11.20 | $11.20 | 4,061,739 |
| 2023-10-05 | $10.75 | $11.04 | $10.69 | $11.01 | $11.01 | 4,136,799 |
| 2023-10-04 | $10.57 | $10.73 | $10.52 | $10.72 | $10.72 | 4,408,105 |
| 2023-10-03 | $10.48 | $10.82 | $10.42 | $10.75 | $10.75 | 3,482,869 |
| 2023-10-02 | $10.53 | $10.55 | $10.31 | $10.40 | $10.40 | 4,667,138 |
| 2023-09-29 | $11.14 | $11.16 | $10.72 | $10.86 | $10.86 | 4,038,388 |
| 2023-09-28 | $10.70 | $10.91 | $10.65 | $10.89 | $10.89 | 8,401,483 |
| 2023-09-27 | $11.52 | $11.54 | $11.05 | $11.07 | $11.07 | 6,384,664 |
| 2023-09-26 | $11.75 | $11.79 | $11.65 | $11.71 | $11.71 | 3,598,832 |
| 2023-09-25 | $12.00 | $12.01 | $11.69 | $11.79 | $11.79 | 3,613,284 |
| 2023-09-22 | $12.38 | $12.42 | $12.05 | $12.08 | $12.08 | 2,143,899 |
| 2023-09-21 | $11.95 | $12.18 | $11.89 | $11.97 | $11.97 | 3,483,418 |
| 2023-09-20 | $12.34 | $12.70 | $12.32 | $12.48 | $12.48 | 6,083,739 |
| 2023-09-19 | $12.24 | $12.28 | $12.07 | $12.22 | $12.22 | 3,057,753 |
| 2023-09-18 | $12.12 | $12.45 | $11.99 | $12.31 | $12.31 | 3,099,398 |
| 2023-09-15 | $12.04 | $12.43 | $12.03 | $12.30 | $12.30 | 12,861,018 |
| 2023-09-14 | $12.35 | $12.63 | $12.23 | $12.40 | $12.40 | 3,253,601 |
| 2023-09-13 | $12.56 | $12.72 | $12.39 | $12.43 | $12.43 | 2,477,779 |
| 2023-09-12 | $12.32 | $12.62 | $12.27 | $12.51 | $12.51 | 2,310,019 |
| 2023-09-11 | $12.52 | $12.60 | $12.40 | $12.47 | $12.47 | 2,391,195 |
| 2023-09-08 | $12.17 | $12.45 | $12.16 | $12.28 | $12.28 | 3,173,605 |
| 2023-09-07 | $12.21 | $12.25 | $12.04 | $12.10 | $12.10 | 2,959,719 |
| 2023-09-06 | $12.15 | $12.54 | $12.15 | $12.30 | $12.30 | 3,291,757 |
| 2023-09-05 | $12.34 | $12.52 | $12.14 | $12.24 | $12.24 | 2,892,617 |
| 2023-09-01 | $13.08 | $13.17 | $12.61 | $12.63 | $12.63 | 4,005,361 |
| 2023-08-31 | $12.90 | $12.94 | $12.55 | $12.63 | $12.63 | 3,320,396 |
| 2023-08-30 | $13.19 | $13.31 | $12.97 | $13.03 | $13.03 | 3,371,841 |
| 2023-08-29 | $12.68 | $12.95 | $12.60 | $12.88 | $12.88 | 3,228,228 |
| 2023-08-28 | $12.50 | $12.82 | $12.44 | $12.70 | $12.70 | 3,324,598 |
| 2023-08-25 | $12.52 | $12.59 | $12.25 | $12.37 | $12.37 | 3,368,722 |
| 2023-08-24 | $12.37 | $12.59 | $12.23 | $12.47 | $12.47 | 3,327,894 |
| 2023-08-23 | $12.13 | $12.39 | $12.06 | $12.31 | $12.31 | 5,348,703 |
| 2023-08-22 | $11.74 | $11.77 | $11.55 | $11.73 | $11.73 | 3,025,325 |
| 2023-08-21 | $11.55 | $11.66 | $11.31 | $11.58 | $11.58 | 3,729,188 |
| 2023-08-18 | $11.49 | $11.60 | $11.34 | $11.46 | $11.46 | 3,580,033 |
| 2023-08-17 | $11.52 | $11.70 | $11.21 | $11.42 | $11.42 | 8,394,320 |
| 2023-08-16 | $12.80 | $12.89 | $12.72 | $12.73 | $12.73 | 3,604,895 |
| 2023-08-15 | $12.96 | $13.14 | $12.84 | $12.89 | $12.89 | 2,792,702 |
| 2023-08-14 | $12.83 | $13.08 | $12.73 | $13.05 | $13.05 | 4,454,026 |
| 2023-08-11 | $13.02 | $13.18 | $12.95 | $13.09 | $13.09 | 2,785,908 |
| 2023-08-10 | $13.39 | $13.40 | $13.09 | $13.20 | $13.20 | 2,950,208 |
| 2023-08-09 | $13.27 | $13.34 | $13.07 | $13.16 | $13.16 | 2,290,511 |
| 2023-08-08 | $13.05 | $13.28 | $12.97 | $13.18 | $13.18 | 3,791,082 |
| 2023-08-07 | $13.22 | $13.40 | $13.04 | $13.35 | $13.35 | 3,812,249 |
| 2023-08-04 | $13.24 | $13.38 | $13.07 | $13.36 | $13.36 | 6,796,255 |
| 2023-08-03 | $13.24 | $13.40 | $13.17 | $13.22 | $13.22 | 3,823,786 |
| 2023-08-02 | $13.80 | $13.82 | $13.23 | $13.34 | $13.34 | 4,730,402 |
| 2023-08-01 | $14.70 | $14.70 | $13.58 | $13.61 | $13.61 | 9,110,748 |
| 2023-07-31 | $15.34 | $15.74 | $15.28 | $15.47 | $15.47 | 5,728,133 |
| 2023-07-28 | $15.21 | $15.39 | $15.17 | $15.34 | $15.34 | 3,342,454 |
| 2023-07-27 | $15.45 | $15.53 | $14.85 | $14.87 | $14.87 | 6,299,605 |
| 2023-07-26 | $15.52 | $15.59 | $15.32 | $15.47 | $15.47 | 3,974,817 |
| 2023-07-25 | $15.32 | $15.62 | $15.32 | $15.50 | $15.50 | 3,259,309 |
| 2023-07-24 | $15.63 | $15.67 | $15.21 | $15.26 | $15.26 | 2,945,847 |
| 2023-07-21 | $15.40 | $15.68 | $15.40 | $15.61 | $15.61 | 3,536,080 |
| 2023-07-20 | $15.90 | $15.91 | $15.56 | $15.59 | $15.59 | 4,020,151 |
| 2023-07-19 | $15.96 | $16.04 | $15.64 | $15.80 | $15.80 | 3,668,697 |
| 2023-07-18 | $15.81 | $16.05 | $15.73 | $15.88 | $15.88 | 4,468,724 |
| 2023-07-17 | $15.22 | $15.45 | $15.02 | $15.37 | $15.37 | 4,710,627 |
| 2023-07-14 | $15.58 | $15.74 | $15.33 | $15.36 | $15.36 | 4,972,910 |
| 2023-07-13 | $15.20 | $15.24 | $14.95 | $15.04 | $15.04 | 4,722,084 |
| 2023-07-12 | $14.31 | $14.95 | $14.23 | $14.90 | $14.90 | 7,189,859 |
| 2023-07-11 | $13.70 | $13.86 | $13.58 | $13.71 | $13.71 | 3,435,198 |
| 2023-07-10 | $13.03 | $13.45 | $13.01 | $13.37 | $13.37 | 3,045,929 |
| 2023-07-07 | $13.31 | $13.34 | $13.17 | $13.24 | $13.24 | 3,413,755 |
| 2023-07-06 | $13.41 | $13.44 | $13.07 | $13.10 | $13.10 | 3,996,623 |
| 2023-07-05 | $14.06 | $14.07 | $13.61 | $13.64 | $13.64 | 3,434,787 |
| 2023-07-03 | $13.91 | $13.97 | $13.76 | $13.92 | $13.92 | 1,733,702 |
| 2023-06-30 | $13.78 | $13.87 | $13.69 | $13.83 | $13.83 | 2,370,243 |
| 2023-06-29 | $13.38 | $13.77 | $13.34 | $13.71 | $13.71 | 2,566,713 |
| 2023-06-28 | $13.50 | $13.68 | $13.48 | $13.59 | $13.59 | 3,627,446 |
| 2023-06-27 | $14.31 | $14.31 | $13.66 | $13.70 | $13.70 | 5,959,668 |
| 2023-06-26 | $14.34 | $14.34 | $14.13 | $14.20 | $14.20 | 2,440,809 |
| 2023-06-23 | $14.44 | $14.55 | $14.25 | $14.28 | $14.28 | 4,603,719 |
| 2023-06-22 | $14.04 | $14.28 | $13.98 | $14.26 | $14.26 | 4,303,024 |
| 2023-06-21 | $14.42 | $14.44 | $14.18 | $14.42 | $14.42 | 3,949,427 |
| 2023-06-20 | $14.66 | $14.66 | $14.29 | $14.50 | $14.50 | 5,232,153 |
| 2023-06-16 | $15.03 | $15.19 | $14.80 | $14.98 | $14.98 | 37,902,075 |
| 2023-06-15 | $15.17 | $15.22 | $14.77 | $15.12 | $15.12 | 8,431,034 |
| 2023-06-14 | $15.27 | $15.37 | $14.88 | $15.12 | $15.12 | 5,399,359 |
| 2023-06-13 | $15.30 | $15.37 | $14.84 | $14.93 | $14.93 | 5,397,017 |
| 2023-06-12 | $15.42 | $15.42 | $15.06 | $15.29 | $15.29 | 4,926,840 |
| 2023-06-09 | $15.48 | $15.58 | $15.33 | $15.49 | $15.49 | 2,727,240 |
| 2023-06-08 | $15.77 | $15.97 | $15.59 | $15.65 | $15.65 | 3,637,076 |
| 2023-06-07 | $15.92 | $16.35 | $15.48 | $15.59 | $15.59 | 4,666,623 |
| 2023-06-06 | $15.84 | $15.88 | $15.47 | $15.64 | $15.64 | 3,597,670 |
| 2023-06-05 | $15.62 | $15.78 | $15.53 | $15.65 | $15.65 | 2,913,217 |
| 2023-06-02 | $15.93 | $16.05 | $15.56 | $15.72 | $15.72 | 4,500,219 |
| 2023-06-01 | $15.43 | $15.93 | $15.40 | $15.79 | $15.79 | 5,173,033 |
| 2023-05-31 | $14.90 | $15.40 | $14.88 | $15.12 | $15.12 | 6,456,552 |
| 2023-05-30 | $14.84 | $14.89 | $14.59 | $14.61 | $14.61 | 4,799,288 |
| 2023-05-26 | $14.88 | $14.95 | $14.56 | $14.64 | $14.64 | 3,266,275 |
| 2023-05-25 | $14.59 | $14.76 | $14.49 | $14.58 | $14.58 | 3,845,542 |
| 2023-05-24 | $15.31 | $15.31 | $14.59 | $14.74 | $14.74 | 10,108,300 |
| 2023-05-23 | $15.14 | $15.27 | $15.02 | $15.04 | $15.04 | 4,575,384 |
| 2023-05-22 | $15.21 | $15.44 | $15.17 | $15.20 | $15.20 | 3,082,485 |
| 2023-05-19 | $15.26 | $15.51 | $15.07 | $15.29 | $15.29 | 3,710,671 |
| 2023-05-18 | $15.05 | $15.19 | $14.80 | $15.14 | $15.14 | 4,342,214 |
| 2023-05-17 | $15.54 | $15.64 | $15.38 | $15.47 | $15.47 | 3,056,737 |
| 2023-05-16 | $15.73 | $15.91 | $15.50 | $15.69 | $15.69 | 3,244,289 |
| 2023-05-15 | $15.69 | $15.94 | $15.61 | $15.82 | $15.82 | 3,188,722 |
| 2023-05-12 | $15.61 | $15.85 | $15.54 | $15.62 | $15.62 | 5,337,785 |
| 2023-05-11 | $16.01 | $16.15 | $15.70 | $15.71 | $15.71 | 7,224,400 |
| 2023-05-10 | $16.61 | $16.67 | $16.14 | $16.30 | $16.30 | 6,130,365 |
| 2023-05-09 | $16.57 | $16.91 | $16.55 | $16.65 | $16.65 | 3,527,677 |
| 2023-05-08 | $16.71 | $16.93 | $16.56 | $16.81 | $16.81 | 4,243,780 |
| 2023-05-05 | $16.16 | $16.59 | $15.86 | $16.44 | $16.44 | 8,973,852 |
| 2023-05-04 | $17.20 | $17.78 | $17.06 | $17.40 | $17.40 | 9,884,803 |
| 2023-05-03 | $16.29 | $16.78 | $16.20 | $16.77 | $16.77 | 7,828,519 |
| 2023-05-02 | $15.39 | $16.46 | $15.37 | $16.45 | $16.45 | 6,909,750 |
| 2023-05-01 | $15.75 | $15.78 | $15.36 | $15.42 | $15.42 | 1,980,532 |
| 2023-04-28 | $15.53 | $15.57 | $15.24 | $15.56 | $15.56 | 7,132,231 |
| 2023-04-27 | $15.21 | $15.52 | $14.95 | $15.49 | $15.49 | 7,195,476 |
| 2023-04-26 | $15.65 | $15.66 | $15.26 | $15.33 | $15.33 | 5,359,113 |
| 2023-04-25 | $15.35 | $15.41 | $15.23 | $15.37 | $15.37 | 5,988,007 |
| 2023-04-24 | $15.59 | $15.66 | $15.36 | $15.41 | $15.41 | 5,121,777 |
| 2023-04-21 | $15.45 | $15.62 | $15.29 | $15.46 | $15.46 | 4,121,899 |
| 2023-04-20 | $15.53 | $15.74 | $15.43 | $15.48 | $15.48 | 4,563,476 |
| 2023-04-19 | $15.00 | $15.30 | $14.92 | $15.13 | $15.13 | 4,931,480 |
| 2023-04-18 | $15.35 | $15.71 | $15.27 | $15.33 | $15.33 | 4,772,921 |
| 2023-04-17 | $15.16 | $15.29 | $14.95 | $15.07 | $15.07 | 5,960,195 |
| 2023-04-14 | $15.15 | $15.38 | $14.92 | $15.37 | $15.37 | 7,079,431 |
| 2023-04-13 | $15.44 | $15.88 | $15.34 | $15.74 | $15.74 | 8,397,732 |
| 2023-04-12 | $15.05 | $15.05 | $14.76 | $14.88 | $14.88 | 5,564,900 |
| 2023-04-11 | $14.87 | $15.00 | $14.72 | $14.72 | $14.72 | 7,162,951 |
| 2023-04-10 | $14.38 | $14.60 | $14.37 | $14.47 | $14.47 | 3,353,995 |
| 2023-04-06 | $14.39 | $14.74 | $14.37 | $14.70 | $14.70 | 4,361,558 |
| 2023-04-05 | $14.37 | $14.65 | $14.36 | $14.60 | $14.60 | 8,889,675 |
| 2023-04-04 | $13.47 | $14.11 | $13.40 | $13.98 | $13.98 | 6,196,335 |
| 2023-04-03 | $13.33 | $13.54 | $13.24 | $13.46 | $13.46 | 5,803,827 |
| 2023-03-31 | $13.44 | $13.48 | $13.08 | $13.32 | $13.32 | 7,605,162 |
| 2023-03-30 | $13.54 | $13.62 | $13.41 | $13.50 | $13.50 | 5,829,480 |
| 2023-03-29 | $13.09 | $13.24 | $13.05 | $13.10 | $13.10 | 5,450,039 |
| 2023-03-28 | $13.14 | $13.40 | $13.05 | $13.38 | $13.38 | 7,057,314 |
| 2023-03-27 | $12.69 | $12.95 | $12.65 | $12.90 | $12.90 | 5,812,311 |
| 2023-03-24 | $12.68 | $12.84 | $12.49 | $12.80 | $12.80 | 7,800,101 |
| 2023-03-23 | $12.27 | $12.54 | $12.03 | $12.41 | $12.41 | 8,742,611 |
| 2023-03-22 | $11.80 | $12.03 | $11.77 | $11.85 | $11.85 | 7,418,840 |
| 2023-03-21 | $11.59 | $11.75 | $11.22 | $11.54 | $11.54 | 4,431,689 |
| 2023-03-20 | $11.85 | $11.88 | $11.62 | $11.82 | $11.82 | 5,368,022 |
| 2023-03-17 | $10.99 | $11.69 | $10.93 | $11.55 | $11.55 | 16,044,979 |
| 2023-03-16 | $10.82 | $10.93 | $10.51 | $10.85 | $10.85 | 5,973,910 |
| 2023-03-15 | $11.07 | $11.32 | $10.77 | $10.95 | $10.71 | 7,579,208 |
| 2023-03-14 | $10.45 | $10.88 | $10.36 | $10.75 | $10.51 | 8,415,194 |
| 2023-03-13 | $10.38 | $10.71 | $10.33 | $10.54 | $10.31 | 13,242,022 |
| 2023-03-10 | $9.53 | $9.64 | $9.39 | $9.46 | $9.25 | 7,471,257 |
| 2023-03-09 | $9.16 | $9.24 | $9.07 | $9.14 | $8.94 | 5,190,555 |
| 2023-03-08 | $9.09 | $9.23 | $9.07 | $9.13 | $8.93 | 3,966,195 |
| 2023-03-07 | $9.26 | $9.26 | $9.00 | $9.05 | $8.85 | 5,162,016 |
| 2023-03-06 | $9.44 | $9.50 | $9.26 | $9.33 | $9.13 | 6,078,335 |
| 2023-03-03 | $9.49 | $9.67 | $9.45 | $9.66 | $9.45 | 5,093,942 |
| 2023-03-02 | $9.23 | $9.34 | $9.17 | $9.33 | $9.13 | 4,327,414 |
| 2023-03-01 | $9.29 | $9.40 | $9.14 | $9.24 | $9.04 | 5,267,042 |
| 2023-02-28 | $9.14 | $9.20 | $9.05 | $9.09 | $8.89 | 6,896,612 |
| 2023-02-27 | $9.16 | $9.21 | $9.02 | $9.12 | $8.92 | 5,057,983 |
| 2023-02-24 | $8.97 | $9.15 | $8.89 | $9.07 | $8.87 | 7,856,832 |
| 2023-02-23 | $9.30 | $9.52 | $9.28 | $9.44 | $9.23 | 7,913,713 |
| 2023-02-22 | $9.63 | $9.76 | $9.59 | $9.65 | $9.44 | 4,635,886 |
| 2023-02-21 | $10.05 | $10.17 | $9.99 | $10.04 | $9.82 | 4,003,601 |
| 2023-02-17 | $10.10 | $10.22 | $9.99 | $10.10 | $9.88 | 3,365,000 |
| 2023-02-16 | $10.04 | $10.28 | $9.97 | $10.20 | $9.98 | 4,180,919 |
| 2023-02-15 | $10.03 | $10.22 | $9.98 | $10.12 | $9.90 | 6,520,401 |
| 2023-02-14 | $10.38 | $10.56 | $10.31 | $10.53 | $10.30 | 3,933,242 |
| 2023-02-13 | $10.49 | $10.57 | $10.42 | $10.46 | $10.23 | 2,295,622 |
| 2023-02-10 | $10.60 | $10.62 | $10.41 | $10.50 | $10.27 | 3,578,451 |
| 2023-02-09 | $10.92 | $10.96 | $10.61 | $10.69 | $10.46 | 2,712,320 |
| 2023-02-08 | $11.02 | $11.11 | $10.74 | $10.82 | $10.58 | 3,491,804 |
| 2023-02-07 | $11.18 | $11.25 | $10.93 | $11.09 | $10.85 | 6,053,928 |
| 2023-02-06 | $10.81 | $10.91 | $10.72 | $10.91 | $10.67 | 4,460,694 |
| 2023-02-03 | $11.00 | $11.15 | $10.80 | $10.81 | $10.57 | 10,637,172 |
| 2023-02-02 | $11.53 | $11.59 | $11.17 | $11.31 | $11.06 | 6,101,946 |
| 2023-02-01 | $11.40 | $11.69 | $11.29 | $11.68 | $11.42 | 6,492,920 |
| 2023-01-31 | $11.42 | $11.48 | $11.29 | $11.44 | $11.19 | 4,916,067 |
| 2023-01-30 | $11.75 | $11.82 | $11.62 | $11.62 | $11.37 | 4,152,516 |
| 2023-01-27 | $11.95 | $12.04 | $11.77 | $11.80 | $11.54 | 5,621,973 |
| 2023-01-26 | $12.38 | $12.39 | $12.03 | $12.27 | $12.00 | 3,760,453 |
| 2023-01-25 | $12.03 | $12.43 | $12.01 | $12.39 | $12.12 | 3,568,168 |
| 2023-01-24 | $12.01 | $12.22 | $11.85 | $12.18 | $11.91 | 4,186,445 |
| 2023-01-23 | $12.11 | $12.30 | $12.01 | $12.22 | $11.95 | 3,743,220 |
| 2023-01-20 | $12.04 | $12.32 | $12.01 | $12.31 | $12.04 | 3,149,066 |
| 2023-01-19 | $12.11 | $12.30 | $12.03 | $12.23 | $11.96 | 3,432,891 |
| 2023-01-18 | $12.47 | $12.53 | $12.06 | $12.06 | $11.80 | 4,781,264 |
| 2023-01-17 | $12.31 | $12.41 | $12.08 | $12.15 | $11.88 | 6,729,955 |
| 2023-01-13 | $12.63 | $12.86 | $12.51 | $12.69 | $12.41 | 5,754,695 |
| 2023-01-12 | $12.52 | $12.57 | $11.98 | $12.32 | $12.05 | 4,372,688 |
| 2023-01-11 | $12.47 | $12.49 | $12.02 | $12.27 | $12.00 | 5,324,947 |
| 2023-01-10 | $12.04 | $12.09 | $11.87 | $12.02 | $11.76 | 3,000,795 |
| 2023-01-09 | $12.19 | $12.25 | $11.85 | $11.87 | $11.61 | 4,660,752 |
| 2023-01-06 | $11.83 | $12.07 | $11.68 | $11.95 | $11.69 | 8,142,840 |
| 2023-01-05 | $11.19 | $11.52 | $11.12 | $11.50 | $11.25 | 4,790,828 |
| 2023-01-04 | $11.15 | $11.57 | $11.15 | $11.57 | $11.32 | 7,082,250 |
| 2023-01-03 | $10.54 | $10.97 | $10.52 | $10.82 | $10.58 | 5,172,468 |
| 2022-12-30 | $10.49 | $10.53 | $10.24 | $10.35 | $10.12 | 3,068,686 |
| 2022-12-29 | $10.73 | $10.87 | $10.43 | $10.48 | $10.25 | 3,121,838 |
| 2022-12-28 | $10.69 | $10.71 | $10.39 | $10.49 | $10.26 | 3,859,583 |
| 2022-12-27 | $10.54 | $10.85 | $10.49 | $10.66 | $10.43 | 3,063,422 |
| 2022-12-23 | $10.65 | $10.68 | $10.42 | $10.48 | $10.25 | 2,621,329 |
| 2022-12-22 | $10.51 | $10.60 | $10.30 | $10.60 | $10.37 | 4,856,733 |
| 2022-12-21 | $10.57 | $10.71 | $10.49 | $10.67 | $10.44 | 4,520,219 |
| 2022-12-20 | $10.39 | $10.64 | $10.36 | $10.41 | $10.18 | 4,706,539 |
| 2022-12-19 | $10.25 | $10.49 | $10.13 | $10.17 | $9.95 | 4,198,054 |
| 2022-12-16 | $9.87 | $10.29 | $9.76 | $10.19 | $9.97 | 11,266,282 |
| 2022-12-15 | $10.43 | $10.51 | $10.24 | $10.30 | $10.07 | 7,691,715 |
| 2022-12-14 | $11.09 | $11.10 | $10.63 | $10.76 | $10.52 | 7,294,619 |
| 2022-12-13 | $11.06 | $11.10 | $10.52 | $10.79 | $10.55 | 8,564,530 |
| 2022-12-12 | $10.76 | $10.90 | $10.54 | $10.79 | $10.55 | 5,053,637 |
| 2022-12-09 | $11.25 | $11.28 | $10.83 | $10.84 | $10.60 | 5,241,913 |
| 2022-12-08 | $11.26 | $11.27 | $10.91 | $10.99 | $10.75 | 6,907,437 |
| 2022-12-07 | $11.14 | $11.35 | $11.04 | $11.16 | $10.92 | 5,585,356 |
| 2022-12-06 | $11.13 | $11.25 | $10.95 | $11.08 | $10.84 | 5,808,994 |
| 2022-12-05 | $11.00 | $11.20 | $10.90 | $10.93 | $10.69 | 5,559,480 |
| 2022-12-02 | $10.98 | $11.21 | $10.90 | $11.18 | $10.94 | 5,414,443 |
| 2022-12-01 | $11.23 | $11.44 | $11.04 | $11.32 | $11.07 | 8,602,692 |
| 2022-11-30 | $11.21 | $11.29 | $10.92 | $11.15 | $10.91 | 9,354,592 |
| 2022-11-29 | $10.86 | $11.08 | $10.80 | $10.92 | $10.68 | 6,560,671 |
| 2022-11-28 | $11.03 | $11.10 | $10.64 | $10.64 | $10.41 | 6,095,661 |
| 2022-11-25 | $11.00 | $11.06 | $10.80 | $10.91 | $10.67 | 2,433,990 |
| 2022-11-23 | $10.90 | $11.09 | $10.68 | $11.06 | $10.82 | 6,384,314 |
| 2022-11-22 | $10.80 | $10.93 | $10.66 | $10.80 | $10.56 | 7,486,694 |
| 2022-11-21 | $10.56 | $10.73 | $10.46 | $10.64 | $10.41 | 5,560,287 |
| 2022-11-18 | $10.51 | $10.67 | $10.36 | $10.58 | $10.35 | 7,232,093 |
| 2022-11-17 | $10.51 | $10.74 | $10.41 | $10.74 | $10.51 | 9,473,555 |
| 2022-11-16 | $10.79 | $11.12 | $10.69 | $10.83 | $10.59 | 8,824,899 |
| 2022-11-15 | $11.20 | $11.33 | $10.75 | $10.89 | $10.65 | 14,503,479 |
| 2022-11-14 | $10.96 | $11.38 | $10.95 | $11.23 | $10.98 | 12,576,758 |
| 2022-11-11 | $11.50 | $11.57 | $11.05 | $11.38 | $11.13 | 25,668,078 |
| 2022-11-10 | $10.90 | $12.80 | $10.69 | $11.99 | $11.73 | 46,347,542 |
| 2022-11-09 | $9.94 | $11.30 | $9.86 | $10.92 | $10.68 | 53,231,018 |
| 2022-11-08 | $8.63 | $9.95 | $8.54 | $9.85 | $9.63 | 49,472,633 |
| 2022-11-07 | $8.59 | $8.87 | $8.49 | $8.70 | $8.51 | 18,097,875 |
| 2022-11-04 | $8.31 | $8.95 | $8.23 | $8.51 | $8.51 | 67,229,999 |
| 2022-11-03 | $7.40 | $7.51 | $7.28 | $7.30 | $7.30 | 12,765,123 |
| 2022-11-02 | $8.09 | $8.13 | $7.45 | $7.50 | $7.50 | 9,031,590 |
| 2022-11-01 | $8.16 | $8.19 | $7.94 | $8.05 | $8.05 | 7,539,182 |
| 2022-10-31 | $7.96 | $8.05 | $7.84 | $7.88 | $7.88 | 6,034,684 |
| 2022-10-28 | $8.15 | $8.28 | $8.04 | $8.17 | $8.17 | 8,892,636 |
| 2022-10-27 | $8.29 | $8.47 | $8.21 | $8.28 | $8.28 | 13,498,681 |
| 2022-10-26 | $8.23 | $8.35 | $8.13 | $8.25 | $8.25 | 12,416,830 |
| 2022-10-25 | $7.99 | $8.20 | $7.92 | $8.00 | $8.00 | 10,550,757 |
| 2022-10-24 | $7.88 | $7.95 | $7.74 | $7.83 | $7.83 | 6,963,389 |
| 2022-10-21 | $7.71 | $8.04 | $7.70 | $8.04 | $8.04 | 12,266,011 |
| 2022-10-20 | $7.52 | $7.79 | $7.50 | $7.66 | $7.66 | 7,829,085 |
| 2022-10-19 | $7.66 | $7.73 | $7.46 | $7.51 | $7.51 | 9,531,121 |
| 2022-10-18 | $7.94 | $7.96 | $7.77 | $7.86 | $7.86 | 3,341,761 |
| 2022-10-17 | $7.90 | $7.98 | $7.83 | $7.84 | $7.84 | 5,493,832 |
| 2022-10-14 | $7.90 | $7.96 | $7.59 | $7.61 | $7.61 | 7,783,721 |
| 2022-10-13 | $7.90 | $8.19 | $7.77 | $8.07 | $8.07 | 6,255,739 |
| 2022-10-12 | $8.25 | $8.34 | $8.12 | $8.21 | $8.21 | 4,842,068 |
| 2022-10-11 | $8.32 | $8.54 | $8.26 | $8.31 | $8.31 | 7,651,484 |
| 2022-10-10 | $8.43 | $8.52 | $8.30 | $8.31 | $8.31 | 6,694,190 |
| 2022-10-07 | $8.58 | $8.83 | $8.55 | $8.57 | $8.57 | 10,869,942 |
| 2022-10-06 | $8.64 | $8.83 | $8.56 | $8.73 | $8.73 | 8,469,217 |
| 2022-10-05 | $8.56 | $8.73 | $8.46 | $8.72 | $8.72 | 14,665,800 |
| 2022-10-04 | $8.69 | $8.93 | $8.65 | $8.68 | $8.68 | 15,940,596 |
| 2022-10-03 | $8.23 | $8.38 | $8.14 | $8.37 | $8.37 | 10,523,414 |
| 2022-09-30 | $7.95 | $8.31 | $7.95 | $8.09 | $8.09 | 11,667,552 |
| 2022-09-29 | $8.08 | $8.12 | $7.87 | $8.10 | $8.10 | 15,075,203 |
| 2022-09-28 | $7.71 | $7.95 | $7.63 | $7.95 | $7.95 | 12,216,394 |
| 2022-09-27 | $7.37 | $7.47 | $7.27 | $7.29 | $7.29 | 9,429,403 |
| 2022-09-26 | $7.15 | $7.30 | $7.03 | $7.15 | $7.15 | 10,202,793 |
| 2022-09-23 | $7.33 | $7.40 | $7.08 | $7.15 | $7.15 | 10,123,508 |
| 2022-09-22 | $7.56 | $7.76 | $7.56 | $7.67 | $7.67 | 7,690,034 |
| 2022-09-21 | $7.51 | $7.73 | $7.35 | $7.52 | $7.52 | 8,352,723 |
| 2022-09-20 | $7.55 | $7.57 | $7.31 | $7.43 | $7.43 | 5,980,945 |
| 2022-09-19 | $7.40 | $7.79 | $7.38 | $7.78 | $7.78 | 9,592,300 |
| 2022-09-16 | $7.27 | $7.71 | $7.24 | $7.51 | $7.51 | 16,472,673 |
| 2022-09-15 | $7.71 | $7.83 | $7.46 | $7.52 | $7.52 | 10,879,962 |
| 2022-09-14 | $8.05 | $8.12 | $7.86 | $7.89 | $7.71 | 10,522,412 |
| 2022-09-13 | $8.14 | $8.30 | $7.99 | $8.00 | $7.81 | 5,361,606 |
| 2022-09-12 | $8.61 | $8.64 | $8.34 | $8.44 | $8.44 | 7,658,355 |
| 2022-09-09 | $8.30 | $8.45 | $8.20 | $8.44 | $8.44 | 9,304,926 |
| 2022-09-08 | $8.00 | $8.18 | $7.86 | $8.15 | $8.15 | 9,916,077 |
| 2022-09-07 | $7.86 | $8.14 | $7.73 | $8.13 | $8.13 | 7,206,187 |
| 2022-09-06 | $8.18 | $8.24 | $7.88 | $7.90 | $7.90 | 6,399,276 |
| 2022-09-02 | $8.01 | $8.28 | $7.86 | $8.17 | $8.17 | 7,793,936 |
| 2022-09-01 | $7.86 | $7.99 | $7.75 | $7.78 | $7.78 | 12,984,743 |
| 2022-08-31 | $8.14 | $8.24 | $8.04 | $8.09 | $8.09 | 5,700,661 |
| 2022-08-30 | $8.46 | $8.46 | $8.17 | $8.23 | $8.23 | 8,397,135 |
| 2022-08-29 | $8.45 | $8.62 | $8.29 | $8.46 | $8.46 | 10,505,618 |
| 2022-08-26 | $8.96 | $9.09 | $8.46 | $8.60 | $8.60 | 9,713,123 |
| 2022-08-25 | $8.92 | $9.04 | $8.76 | $9.00 | $9.00 | 9,847,656 |
| 2022-08-24 | $8.72 | $8.86 | $8.65 | $8.83 | $8.83 | 4,643,389 |
| 2022-08-23 | $8.67 | $8.89 | $8.66 | $8.75 | $8.75 | 4,651,464 |
| 2022-08-22 | $8.55 | $8.75 | $8.53 | $8.66 | $8.66 | 2,973,209 |
| 2022-08-19 | $8.78 | $8.80 | $8.63 | $8.66 | $8.66 | 4,699,951 |
| 2022-08-18 | $8.96 | $9.01 | $8.82 | $8.89 | $8.89 | 4,819,598 |
| 2022-08-17 | $9.19 | $9.25 | $8.85 | $8.93 | $8.93 | 6,546,213 |
| 2022-08-16 | $9.31 | $9.38 | $9.21 | $9.29 | $9.29 | 4,343,635 |
| 2022-08-15 | $9.18 | $9.29 | $9.14 | $9.25 | $9.25 | 3,620,997 |
| 2022-08-12 | $9.40 | $9.49 | $9.33 | $9.41 | $9.41 | 6,135,914 |
| 2022-08-11 | $9.66 | $9.72 | $9.30 | $9.34 | $9.34 | 6,852,012 |
| 2022-08-10 | $9.65 | $9.74 | $9.43 | $9.55 | $9.55 | 6,502,557 |
| 2022-08-09 | $9.60 | $9.63 | $9.23 | $9.41 | $9.41 | 5,593,677 |
| 2022-08-08 | $9.60 | $9.75 | $9.52 | $9.54 | $9.54 | 7,877,227 |
| 2022-08-05 | $9.00 | $9.29 | $8.95 | $9.29 | $9.29 | 4,019,324 |
| 2022-08-04 | $8.98 | $9.43 | $8.96 | $9.24 | $9.24 | 6,593,260 |
| 2022-08-03 | $9.26 | $9.26 | $8.81 | $8.89 | $8.89 | 6,927,460 |
| 2022-08-02 | $9.35 | $9.63 | $9.14 | $9.16 | $9.16 | 4,799,899 |
| 2022-08-01 | $9.32 | $9.40 | $9.16 | $9.28 | $9.28 | 3,464,935 |
| 2022-07-29 | $9.20 | $9.32 | $9.05 | $9.20 | $9.20 | 4,262,797 |
| 2022-07-28 | $9.51 | $9.54 | $9.10 | $9.21 | $9.21 | 7,441,565 |
| 2022-07-27 | $9.02 | $9.09 | $8.76 | $9.05 | $9.05 | 6,268,848 |
| 2022-07-26 | $8.66 | $8.98 | $8.62 | $8.98 | $8.98 | 6,606,773 |
| 2022-07-25 | $8.92 | $8.95 | $8.50 | $8.62 | $8.62 | 9,248,902 |
| 2022-07-22 | $9.12 | $9.30 | $8.85 | $8.90 | $8.90 | 6,660,250 |
| 2022-07-21 | $8.60 | $8.82 | $8.58 | $8.78 | $8.78 | 8,133,069 |
| 2022-07-20 | $8.91 | $9.00 | $8.70 | $8.70 | $8.70 | 4,316,518 |
| 2022-07-19 | $8.91 | $9.12 | $8.84 | $8.96 | $8.96 | 4,958,563 |
| 2022-07-18 | $8.94 | $9.08 | $8.87 | $8.89 | $8.89 | 6,417,871 |
| 2022-07-15 | $8.82 | $8.88 | $8.60 | $8.79 | $8.79 | 7,732,463 |
| 2022-07-14 | $8.91 | $9.00 | $8.60 | $8.79 | $8.79 | 9,560,444 |
| 2022-07-13 | $8.99 | $9.67 | $8.99 | $9.46 | $9.46 | 8,228,216 |
| 2022-07-12 | $9.18 | $9.34 | $8.96 | $9.06 | $9.06 | 7,161,628 |
| 2022-07-11 | $9.12 | $9.28 | $9.07 | $9.16 | $9.16 | 7,339,142 |
| 2022-07-08 | $9.33 | $9.44 | $9.11 | $9.19 | $9.19 | 7,043,518 |
| 2022-07-07 | $9.19 | $9.29 | $9.02 | $9.10 | $9.10 | 7,540,464 |
| 2022-07-06 | $8.95 | $9.15 | $8.73 | $9.01 | $9.01 | 8,081,199 |
| 2022-07-05 | $9.05 | $9.17 | $8.73 | $8.93 | $8.93 | 7,761,282 |
| 2022-07-01 | $9.04 | $9.46 | $8.90 | $9.37 | $9.37 | 7,053,217 |
| 2022-06-30 | $9.45 | $9.57 | $9.12 | $9.12 | $9.12 | 7,676,690 |
| 2022-06-29 | $9.75 | $9.88 | $9.29 | $9.38 | $9.38 | 8,365,138 |
| 2022-06-28 | $9.67 | $9.75 | $9.43 | $9.45 | $9.45 | 9,155,588 |
| 2022-06-27 | $9.67 | $9.85 | $9.60 | $9.74 | $9.74 | 8,134,767 |
| 2022-06-24 | $9.18 | $9.68 | $9.14 | $9.54 | $9.54 | 9,574,877 |
| 2022-06-23 | $9.46 | $9.57 | $9.02 | $9.11 | $9.11 | 8,793,869 |
| 2022-06-22 | $9.68 | $9.95 | $9.43 | $9.50 | $9.50 | 8,676,646 |
| 2022-06-21 | $10.02 | $10.11 | $9.56 | $9.69 | $9.69 | 13,913,250 |
| 2022-06-17 | $9.82 | $10.05 | $9.61 | $9.93 | $9.93 | 19,708,513 |
| 2022-06-16 | $9.37 | $9.93 | $9.22 | $9.79 | $9.79 | 11,826,630 |
| 2022-06-15 | $9.63 | $9.67 | $9.10 | $9.43 | $9.43 | 11,910,896 |
| 2022-06-14 | $9.35 | $9.37 | $9.10 | $9.23 | $9.23 | 9,119,753 |
| 2022-06-13 | $9.73 | $9.73 | $9.26 | $9.35 | $9.35 | 13,850,904 |
| 2022-06-10 | $9.27 | $10.19 | $9.23 | $10.19 | $10.19 | 23,067,616 |
| 2022-06-09 | $9.46 | $9.50 | $9.19 | $9.32 | $9.32 | 7,021,411 |
| 2022-06-08 | $9.52 | $9.66 | $9.42 | $9.61 | $9.61 | 9,051,402 |
| 2022-06-07 | $9.48 | $9.65 | $9.41 | $9.55 | $9.55 | 7,489,022 |
| 2022-06-06 | $9.78 | $9.81 | $9.30 | $9.48 | $9.48 | 11,835,313 |
| 2022-06-03 | $9.90 | $10.00 | $9.62 | $9.70 | $9.70 | 15,905,740 |
| 2022-06-02 | $9.91 | $10.21 | $9.82 | $10.12 | $10.12 | 25,596,898 |
| 2022-06-01 | $9.59 | $9.71 | $9.37 | $9.62 | $9.62 | 25,717,466 |
| 2022-05-31 | $10.55 | $10.57 | $9.29 | $9.34 | $9.34 | 65,385,724 |
| 2022-05-27 | $11.83 | $12.22 | $11.74 | $12.20 | $12.20 | 8,937,920 |
| 2022-05-26 | $11.57 | $11.77 | $11.46 | $11.72 | $11.72 | 4,699,569 |
| 2022-05-25 | $11.49 | $11.66 | $11.41 | $11.61 | $11.61 | 3,104,046 |
| 2022-05-24 | $11.59 | $11.88 | $11.52 | $11.76 | $11.76 | 4,332,124 |
| 2022-05-23 | $11.81 | $11.90 | $11.56 | $11.68 | $11.68 | 3,491,611 |
| 2022-05-20 | $11.47 | $11.54 | $11.15 | $11.44 | $11.44 | 3,951,845 |
| 2022-05-19 | $11.39 | $11.67 | $11.29 | $11.46 | $11.46 | 8,024,180 |
| 2022-05-18 | $11.30 | $11.59 | $11.11 | $11.20 | $11.20 | 7,460,189 |
| 2022-05-17 | $11.61 | $11.63 | $11.23 | $11.39 | $11.39 | 4,604,565 |
| 2022-05-16 | $11.36 | $11.54 | $11.30 | $11.46 | $11.46 | 5,361,466 |
| 2022-05-13 | $10.93 | $11.60 | $10.89 | $11.58 | $11.58 | 4,388,580 |
| 2022-05-12 | $10.79 | $11.16 | $10.67 | $11.05 | $11.05 | 11,799,896 |
| 2022-05-11 | $11.61 | $11.78 | $11.40 | $11.45 | $11.45 | 4,246,339 |
| 2022-05-10 | $11.90 | $12.04 | $11.22 | $11.39 | $11.39 | 6,354,430 |
| 2022-05-09 | $12.06 | $12.15 | $11.67 | $11.71 | $11.71 | 5,771,274 |
| 2022-05-06 | $12.46 | $12.61 | $12.32 | $12.43 | $12.43 | 5,730,883 |
| 2022-05-05 | $13.65 | $13.69 | $12.54 | $12.76 | $12.76 | 5,584,976 |
| 2022-05-04 | $13.33 | $13.72 | $13.23 | $13.67 | $13.67 | 4,180,244 |
| 2022-05-03 | $13.21 | $13.74 | $13.17 | $13.54 | $13.54 | 3,736,050 |
| 2022-05-02 | $12.98 | $13.38 | $12.80 | $13.32 | $13.32 | 2,728,039 |
| 2022-04-29 | $13.79 | $14.04 | $13.42 | $13.43 | $13.43 | 4,020,697 |
| 2022-04-28 | $13.26 | $13.71 | $13.14 | $13.66 | $13.66 | 3,592,080 |
| 2022-04-27 | $13.23 | $13.58 | $13.19 | $13.31 | $13.31 | 5,025,177 |
| 2022-04-26 | $13.50 | $13.63 | $13.14 | $13.23 | $13.23 | 3,870,014 |
| 2022-04-25 | $13.08 | $13.40 | $12.83 | $13.23 | $13.23 | 7,755,525 |
| 2022-04-22 | $13.86 | $14.11 | $13.51 | $13.75 | $13.75 | 5,564,787 |
| 2022-04-21 | $14.68 | $14.76 | $13.77 | $14.00 | $14.00 | 8,483,041 |
| 2022-04-20 | $14.49 | $14.98 | $14.34 | $14.96 | $14.96 | 4,187,751 |
| 2022-04-19 | $15.86 | $15.86 | $14.13 | $14.35 | $14.35 | 13,373,264 |
| 2022-04-18 | $15.77 | $16.92 | $15.77 | $16.23 | $16.23 | 10,026,590 |
| 2022-04-14 | $15.20 | $15.36 | $14.97 | $15.36 | $15.36 | 4,211,049 |
| 2022-04-13 | $15.26 | $15.51 | $15.07 | $15.34 | $15.34 | 3,925,424 |
| 2022-04-12 | $15.55 | $15.59 | $15.04 | $15.11 | $15.11 | 5,170,927 |
| 2022-04-11 | $15.71 | $15.75 | $14.96 | $15.20 | $15.20 | 5,276,054 |
| 2022-04-08 | $14.95 | $15.44 | $14.91 | $15.38 | $15.38 | 5,232,413 |
| 2022-04-07 | $14.68 | $14.95 | $14.58 | $14.80 | $14.80 | 5,290,464 |
| 2022-04-06 | $14.79 | $14.98 | $14.48 | $14.59 | $14.59 | 6,247,417 |
| 2022-04-05 | $15.08 | $15.32 | $14.60 | $14.69 | $14.69 | 8,320,482 |
| 2022-04-04 | $15.79 | $15.88 | $14.64 | $14.96 | $14.96 | 7,187,648 |
| 2022-04-01 | $15.31 | $16.16 | $15.19 | $16.12 | $16.12 | 6,111,021 |
| 2022-03-31 | $15.53 | $15.97 | $15.40 | $15.46 | $15.46 | 6,153,056 |
| 2022-03-30 | $15.33 | $15.72 | $15.30 | $15.54 | $15.54 | 4,395,682 |
| 2022-03-29 | $14.90 | $15.33 | $14.61 | $15.31 | $15.31 | 6,632,320 |
| 2022-03-28 | $15.41 | $15.62 | $15.25 | $15.47 | $15.47 | 4,920,883 |
| 2022-03-25 | $15.63 | $15.83 | $15.41 | $15.65 | $15.65 | 5,276,309 |
| 2022-03-24 | $16.53 | $16.60 | $15.91 | $15.92 | $15.92 | 5,998,207 |
| 2022-03-23 | $15.92 | $16.43 | $15.76 | $16.40 | $16.40 | 8,171,743 |
| 2022-03-22 | $16.00 | $16.01 | $15.22 | $15.64 | $15.64 | 6,727,307 |
| 2022-03-21 | $15.50 | $16.36 | $15.50 | $15.96 | $15.96 | 6,647,872 |
| 2022-03-18 | $15.74 | $15.89 | $15.52 | $15.59 | $15.59 | 12,614,592 |
| 2022-03-17 | $15.93 | $16.19 | $15.54 | $15.74 | $15.74 | 12,555,859 |
| 2022-03-16 | $15.80 | $16.09 | $15.39 | $15.73 | $15.73 | 7,404,987 |
| 2022-03-15 | $14.98 | $16.21 | $14.91 | $15.95 | $15.95 | 9,438,160 |
| 2022-03-14 | $16.00 | $16.11 | $15.36 | $15.64 | $15.64 | 10,711,387 |
| 2022-03-11 | $16.28 | $16.84 | $16.16 | $16.67 | $16.67 | 9,229,507 |
| 2022-03-10 | $16.34 | $16.96 | $16.34 | $16.71 | $16.71 | 10,103,393 |
| 2022-03-09 | $15.76 | $16.44 | $15.35 | $16.35 | $16.18 | 13,562,235 |
| 2022-03-08 | $16.37 | $17.20 | $15.53 | $16.10 | $15.93 | 18,708,083 |
| 2022-03-07 | $16.15 | $16.20 | $15.44 | $16.04 | $15.87 | 17,250,809 |
| 2022-03-04 | $14.65 | $15.97 | $14.65 | $15.52 | $15.36 | 18,417,869 |
| 2022-03-03 | $14.18 | $14.44 | $13.96 | $14.42 | $14.27 | 10,118,433 |
| 2022-03-02 | $14.25 | $14.32 | $13.88 | $14.14 | $13.99 | 11,934,607 |
| 2022-03-01 | $14.27 | $14.86 | $14.24 | $14.49 | $14.34 | 14,991,007 |
| 2022-02-28 | $13.74 | $14.19 | $13.57 | $14.02 | $13.88 | 17,013,135 |
| 2022-02-25 | $13.03 | $13.32 | $12.88 | $13.21 | $13.07 | 9,659,649 |
| 2022-02-24 | $13.71 | $13.77 | $12.92 | $13.27 | $13.13 | 13,954,650 |
| 2022-02-23 | $12.74 | $13.48 | $12.70 | $13.27 | $13.13 | 12,104,649 |
| 2022-02-22 | $13.08 | $13.23 | $12.66 | $12.70 | $12.57 | 11,422,483 |
| 2022-02-18 | $12.89 | $13.23 | $12.70 | $13.08 | $12.95 | 14,931,625 |
| 2022-02-17 | $12.09 | $12.86 | $12.03 | $12.79 | $12.66 | 15,606,849 |
| 2022-02-16 | $11.82 | $12.14 | $11.74 | $12.08 | $11.96 | 10,923,109 |
| 2022-02-15 | $11.77 | $11.86 | $11.47 | $11.79 | $11.67 | 10,188,132 |
| 2022-02-14 | $11.89 | $12.34 | $11.88 | $12.28 | $12.15 | 14,519,089 |
| 2022-02-11 | $10.88 | $11.66 | $10.86 | $11.40 | $11.28 | 7,155,909 |
| 2022-02-10 | $11.17 | $11.36 | $10.77 | $10.84 | $10.73 | 8,590,640 |
| 2022-02-09 | $11.05 | $11.31 | $11.04 | $11.21 | $11.09 | 6,633,787 |
| 2022-02-08 | $10.77 | $11.18 | $10.77 | $11.17 | $11.06 | 6,124,742 |
| 2022-02-07 | $10.51 | $10.84 | $10.36 | $10.76 | $10.65 | 6,100,495 |
| 2022-02-04 | $10.27 | $10.63 | $10.27 | $10.44 | $10.33 | 5,266,427 |
| 2022-02-03 | $10.43 | $10.58 | $10.30 | $10.32 | $10.21 | 7,210,355 |
| 2022-02-02 | $10.65 | $10.74 | $10.52 | $10.55 | $10.44 | 15,086,437 |
| 2022-02-01 | $10.81 | $10.84 | $10.43 | $10.62 | $10.51 | 9,989,720 |
| 2022-01-31 | $10.28 | $10.61 | $10.20 | $10.60 | $10.49 | 10,976,565 |
| 2022-01-28 | $9.99 | $10.07 | $9.85 | $10.00 | $9.90 | 9,637,023 |
| 2022-01-27 | $10.26 | $10.44 | $9.94 | $10.07 | $9.97 | 12,801,865 |
| 2022-01-26 | $11.10 | $11.30 | $10.60 | $10.75 | $10.64 | 10,787,559 |
| 2022-01-25 | $10.94 | $11.39 | $10.82 | $11.33 | $11.21 | 6,500,261 |
| 2022-01-24 | $10.90 | $10.97 | $10.51 | $10.94 | $10.83 | 10,615,508 |
| 2022-01-21 | $11.09 | $11.18 | $10.86 | $10.93 | $10.82 | 9,721,482 |
| 2022-01-20 | $11.15 | $11.27 | $10.90 | $10.92 | $10.81 | 8,763,166 |
| 2022-01-19 | $10.06 | $11.19 | $10.00 | $11.10 | $10.99 | 18,868,031 |
| 2022-01-18 | $10.12 | $10.31 | $9.76 | $9.84 | $9.74 | 10,779,372 |
| 2022-01-14 | $10.69 | $10.70 | $10.47 | $10.51 | $10.40 | 2,906,497 |
| 2022-01-13 | $10.84 | $10.88 | $10.68 | $10.68 | $10.57 | 3,780,756 |
| 2022-01-12 | $10.74 | $10.95 | $10.67 | $10.92 | $10.81 | 5,888,843 |
| 2022-01-11 | $10.41 | $10.60 | $10.29 | $10.60 | $10.49 | 4,327,811 |
| 2022-01-10 | $10.10 | $10.30 | $10.01 | $10.29 | $10.18 | 4,071,004 |
| 2022-01-07 | $10.08 | $10.19 | $10.00 | $10.18 | $10.08 | 4,958,270 |
| 2022-01-06 | $10.05 | $10.08 | $9.89 | $9.99 | $9.89 | 5,870,164 |
| 2022-01-05 | $10.67 | $10.80 | $10.26 | $10.29 | $10.18 | 8,300,519 |
| 2022-01-04 | $10.63 | $10.78 | $10.46 | $10.49 | $10.38 | 7,168,958 |
| 2022-01-03 | $10.80 | $10.85 | $10.60 | $10.61 | $10.50 | 3,556,605 |
| 2021-12-31 | $10.95 | $11.06 | $10.82 | $10.99 | $10.88 | 3,530,216 |
| 2021-12-30 | $10.79 | $10.96 | $10.70 | $10.96 | $10.85 | 5,094,502 |
| 2021-12-29 | $10.48 | $10.84 | $10.46 | $10.74 | $10.63 | 4,405,998 |
| 2021-12-28 | $10.68 | $10.84 | $10.52 | $10.54 | $10.43 | 3,391,487 |
| 2021-12-27 | $10.55 | $10.71 | $10.39 | $10.69 | $10.58 | 3,122,297 |
| 2021-12-23 | $10.55 | $10.65 | $10.38 | $10.58 | $10.47 | 2,520,267 |
| 2021-12-22 | $10.60 | $10.63 | $10.40 | $10.59 | $10.48 | 4,639,130 |
| 2021-12-21 | $10.45 | $10.65 | $10.29 | $10.59 | $10.48 | 5,982,889 |
| 2021-12-20 | $10.42 | $10.45 | $10.25 | $10.34 | $10.23 | 4,435,276 |
| 2021-12-17 | $10.62 | $10.74 | $10.29 | $10.41 | $10.30 | 14,132,753 |
| 2021-12-16 | $9.99 | $10.42 | $9.99 | $10.40 | $10.29 | 5,789,045 |
| 2021-12-15 | $10.03 | $10.04 | $9.72 | $9.93 | $9.83 | 6,122,863 |
| 2021-12-14 | $9.89 | $10.09 | $9.74 | $10.01 | $9.91 | 8,061,535 |
| 2021-12-13 | $9.91 | $9.98 | $9.78 | $9.84 | $9.74 | 6,152,693 |
| 2021-12-10 | $10.21 | $10.24 | $9.70 | $9.79 | $9.69 | 10,347,937 |
| 2021-12-09 | $10.39 | $10.41 | $10.13 | $10.21 | $10.10 | 5,319,993 |
| 2021-12-08 | $10.41 | $10.45 | $10.27 | $10.39 | $10.28 | 5,093,089 |
| 2021-12-07 | $10.74 | $10.81 | $10.26 | $10.38 | $10.27 | 8,231,003 |
| 2021-12-06 | $10.96 | $11.03 | $10.81 | $10.86 | $10.75 | 4,401,958 |
| 2021-12-03 | $10.98 | $11.12 | $10.77 | $11.00 | $10.89 | 6,724,295 |
| 2021-12-02 | $11.01 | $11.16 | $10.77 | $10.93 | $10.82 | 6,789,151 |
| 2021-12-01 | $11.76 | $11.77 | $10.99 | $11.00 | $10.89 | 8,297,680 |
| 2021-11-30 | $11.57 | $11.79 | $11.28 | $11.34 | $11.22 | 9,550,679 |
| 2021-11-29 | $10.74 | $10.94 | $10.60 | $10.92 | $10.81 | 4,542,144 |
| 2021-11-26 | $10.79 | $10.79 | $10.45 | $10.69 | $10.58 | 3,032,068 |
| 2021-11-24 | $10.73 | $10.79 | $10.46 | $10.62 | $10.51 | 5,533,104 |
| 2021-11-23 | $10.85 | $10.96 | $10.73 | $10.88 | $10.77 | 6,262,349 |
| 2021-11-22 | $10.80 | $10.98 | $10.58 | $10.88 | $10.77 | 5,115,723 |
| 2021-11-19 | $10.82 | $10.97 | $10.82 | $10.84 | $10.73 | 5,540,809 |
| 2021-11-18 | $10.81 | $10.96 | $10.77 | $10.83 | $10.72 | 3,944,333 |
| 2021-11-17 | $10.99 | $11.22 | $10.93 | $10.98 | $10.87 | 6,540,088 |
| 2021-11-16 | $10.96 | $11.11 | $10.71 | $10.82 | $10.71 | 7,936,279 |
| 2021-11-15 | $10.55 | $10.80 | $10.55 | $10.76 | $10.65 | 4,190,398 |
| 2021-11-12 | $10.44 | $10.58 | $10.37 | $10.52 | $10.41 | 3,713,521 |
| 2021-11-11 | $10.52 | $10.70 | $10.30 | $10.51 | $10.40 | 6,999,681 |
| 2021-11-10 | $9.94 | $10.16 | $9.80 | $9.91 | $9.81 | 7,762,273 |
| 2021-11-09 | $9.49 | $9.54 | $9.32 | $9.54 | $9.44 | 3,090,417 |
| 2021-11-08 | $9.43 | $9.45 | $9.30 | $9.44 | $9.34 | 2,960,042 |
| 2021-11-05 | $9.32 | $9.37 | $9.14 | $9.33 | $9.23 | 4,446,848 |
| 2021-11-04 | $9.49 | $9.60 | $9.22 | $9.22 | $9.13 | 3,110,403 |
| 2021-11-03 | $9.11 | $9.38 | $8.98 | $9.35 | $9.25 | 4,620,844 |
| 2021-11-02 | $9.25 | $9.29 | $9.15 | $9.28 | $9.18 | 1,769,769 |
| 2021-11-01 | $9.26 | $9.31 | $9.14 | $9.27 | $9.17 | 3,501,531 |
| 2021-10-29 | $9.41 | $9.43 | $9.22 | $9.28 | $9.18 | 3,748,976 |
| 2021-10-28 | $9.70 | $9.82 | $9.57 | $9.59 | $9.49 | 3,266,068 |
| 2021-10-27 | $9.74 | $9.82 | $9.65 | $9.69 | $9.59 | 2,008,993 |
| 2021-10-26 | $9.66 | $9.79 | $9.59 | $9.78 | $9.68 | 2,444,947 |
| 2021-10-25 | $9.80 | $9.84 | $9.70 | $9.74 | $9.64 | 2,996,683 |
| 2021-10-22 | $9.59 | $10.04 | $9.58 | $9.66 | $9.56 | 6,452,766 |
| 2021-10-21 | $9.42 | $9.45 | $9.28 | $9.38 | $9.28 | 3,692,947 |
| 2021-10-20 | $9.55 | $9.65 | $9.43 | $9.45 | $9.35 | 4,283,480 |
| 2021-10-19 | $9.48 | $9.50 | $9.32 | $9.39 | $9.29 | 2,775,385 |
| 2021-10-18 | $9.30 | $9.40 | $9.21 | $9.23 | $9.13 | 2,798,640 |
| 2021-10-15 | $9.09 | $9.40 | $9.01 | $9.37 | $9.27 | 4,679,397 |
| 2021-10-14 | $9.54 | $9.60 | $9.37 | $9.51 | $9.41 | 5,300,090 |
| 2021-10-13 | $9.26 | $9.45 | $9.23 | $9.39 | $9.29 | 6,220,889 |
| 2021-10-12 | $8.90 | $9.17 | $8.84 | $9.06 | $8.97 | 4,310,552 |
| 2021-10-11 | $8.77 | $8.91 | $8.66 | $8.77 | $8.68 | 3,366,046 |
| 2021-10-08 | $8.93 | $8.99 | $8.65 | $8.74 | $8.65 | 4,003,301 |
| 2021-10-07 | $8.35 | $8.67 | $8.35 | $8.59 | $8.50 | 6,890,328 |
| 2021-10-06 | $8.16 | $8.41 | $8.10 | $8.40 | $8.31 | 10,187,346 |
| 2021-10-05 | $8.12 | $8.21 | $8.02 | $8.14 | $8.06 | 7,680,629 |
| 2021-10-04 | $8.20 | $8.36 | $8.17 | $8.18 | $8.10 | 8,884,301 |
| 2021-10-01 | $8.22 | $8.28 | $8.10 | $8.18 | $8.10 | 3,118,395 |
| 2021-09-30 | $8.01 | $8.25 | $7.99 | $8.12 | $8.04 | 8,330,788 |
| 2021-09-29 | $7.90 | $7.92 | $7.75 | $7.75 | $7.67 | 5,690,187 |
| 2021-09-28 | $7.95 | $8.06 | $7.87 | $7.90 | $7.82 | 6,996,464 |
| 2021-09-27 | $8.12 | $8.23 | $8.06 | $8.13 | $8.05 | 3,130,422 |
| 2021-09-24 | $8.08 | $8.20 | $8.04 | $8.11 | $8.03 | 3,425,533 |
| 2021-09-23 | $8.22 | $8.25 | $8.09 | $8.10 | $8.02 | 4,363,850 |
| 2021-09-22 | $8.34 | $8.59 | $8.28 | $8.35 | $8.26 | 4,574,462 |
| 2021-09-21 | $8.34 | $8.35 | $8.10 | $8.17 | $8.09 | 5,068,483 |
| 2021-09-20 | $8.18 | $8.35 | $8.11 | $8.33 | $8.24 | 5,873,080 |
| 2021-09-17 | $8.06 | $8.14 | $7.93 | $8.13 | $8.05 | 6,831,802 |
| 2021-09-16 | $8.26 | $8.28 | $8.03 | $8.16 | $8.08 | 7,750,494 |
| 2021-09-15 | $8.63 | $8.80 | $8.63 | $8.71 | $8.62 | 3,572,426 |
| 2021-09-14 | $8.82 | $8.90 | $8.57 | $8.75 | $8.66 | 5,265,826 |
| 2021-09-13 | $8.34 | $8.75 | $8.29 | $8.64 | $8.55 | 6,296,359 |
| 2021-09-10 | $8.57 | $8.61 | $8.23 | $8.24 | $8.16 | 10,007,292 |
| 2021-09-09 | $8.86 | $8.88 | $8.55 | $8.69 | $8.60 | 5,615,672 |
| 2021-09-08 | $8.91 | $8.94 | $8.72 | $8.81 | $8.58 | 4,082,111 |
| 2021-09-07 | $9.13 | $9.20 | $8.91 | $8.92 | $8.69 | 8,048,608 |
| 2021-09-03 | $9.18 | $9.38 | $9.10 | $9.17 | $8.93 | 4,136,090 |
| 2021-09-02 | $9.16 | $9.18 | $8.95 | $9.01 | $8.78 | 4,396,534 |
| 2021-09-01 | $9.49 | $9.56 | $9.25 | $9.27 | $9.03 | 4,477,218 |
| 2021-08-31 | $9.24 | $9.48 | $9.19 | $9.48 | $9.24 | 9,515,713 |
| 2021-08-30 | $9.50 | $9.52 | $8.98 | $9.11 | $8.88 | 7,591,565 |
| 2021-08-27 | $9.11 | $9.53 | $9.05 | $9.50 | $9.25 | 4,682,340 |
| 2021-08-26 | $9.02 | $9.17 | $8.95 | $9.04 | $8.81 | 3,196,461 |
| 2021-08-25 | $9.20 | $9.20 | $8.93 | $9.05 | $8.82 | 4,262,015 |
| 2021-08-24 | $9.38 | $9.43 | $9.24 | $9.28 | $9.04 | 4,459,659 |
| 2021-08-23 | $9.15 | $9.26 | $8.95 | $9.17 | $8.93 | 4,133,131 |
| 2021-08-20 | $8.79 | $9.01 | $8.79 | $8.97 | $8.74 | 7,064,359 |
| 2021-08-19 | $8.65 | $8.92 | $8.64 | $8.78 | $8.55 | 5,336,078 |
| 2021-08-18 | $8.88 | $8.90 | $8.57 | $8.62 | $8.40 | 5,302,694 |
| 2021-08-17 | $8.80 | $9.08 | $8.77 | $8.88 | $8.65 | 6,936,032 |
| 2021-08-16 | $8.90 | $9.01 | $8.66 | $8.71 | $8.49 | 8,650,232 |
| 2021-08-13 | $8.78 | $8.93 | $8.73 | $8.79 | $8.56 | 3,479,951 |
| 2021-08-12 | $8.74 | $8.74 | $8.52 | $8.62 | $8.40 | 4,666,427 |
| 2021-08-11 | $8.79 | $9.00 | $8.75 | $8.84 | $8.61 | 5,953,952 |
| 2021-08-10 | $8.51 | $8.63 | $8.37 | $8.51 | $8.29 | 5,415,234 |
| 2021-08-09 | $8.68 | $8.85 | $8.56 | $8.62 | $8.40 | 4,674,015 |
| 2021-08-06 | $9.23 | $9.26 | $8.81 | $8.82 | $8.59 | 9,619,235 |
| 2021-08-05 | $10.03 | $10.05 | $9.60 | $9.67 | $9.42 | 4,631,888 |
| 2021-08-04 | $10.23 | $10.34 | $10.01 | $10.04 | $9.78 | 6,112,030 |
| 2021-08-03 | $9.82 | $10.02 | $9.77 | $9.95 | $9.69 | 4,330,187 |
| 2021-08-02 | $9.81 | $9.83 | $9.68 | $9.79 | $9.54 | 4,184,417 |
| 2021-07-30 | $9.65 | $9.85 | $9.64 | $9.82 | $9.57 | 6,216,452 |
| 2021-07-29 | $9.83 | $9.97 | $9.80 | $9.91 | $9.65 | 4,613,442 |
| 2021-07-28 | $9.38 | $9.53 | $9.28 | $9.51 | $9.26 | 3,484,081 |
| 2021-07-27 | $9.34 | $9.45 | $9.14 | $9.44 | $9.20 | 5,583,618 |
| 2021-07-26 | $9.12 | $9.32 | $9.09 | $9.18 | $8.94 | 5,084,994 |
| 2021-07-23 | $9.23 | $9.26 | $9.01 | $9.07 | $8.84 | 3,117,187 |
| 2021-07-22 | $9.32 | $9.33 | $9.10 | $9.23 | $8.99 | 7,388,198 |
| 2021-07-21 | $9.18 | $9.31 | $9.15 | $9.26 | $9.02 | 3,439,039 |
| 2021-07-20 | $9.37 | $9.53 | $9.24 | $9.29 | $9.05 | 8,045,749 |
| 2021-07-19 | $9.20 | $9.31 | $9.12 | $9.24 | $9.00 | 4,211,981 |
| 2021-07-16 | $9.62 | $9.67 | $9.27 | $9.31 | $9.07 | 6,036,359 |
| 2021-07-15 | $9.56 | $9.62 | $9.46 | $9.62 | $9.37 | 5,922,928 |
| 2021-07-14 | $9.47 | $9.63 | $9.41 | $9.47 | $9.23 | 7,451,552 |
| 2021-07-13 | $9.12 | $9.44 | $9.12 | $9.20 | $8.96 | 4,905,965 |
| 2021-07-12 | $9.16 | $9.33 | $8.99 | $9.03 | $8.80 | 4,687,542 |
| 2021-07-09 | $8.93 | $9.20 | $8.92 | $9.13 | $8.89 | 6,377,819 |
| 2021-07-08 | $9.19 | $9.23 | $8.84 | $8.88 | $8.65 | 6,627,422 |
| 2021-07-07 | $9.33 | $9.36 | $9.07 | $9.16 | $8.92 | 7,964,934 |
| 2021-07-06 | $9.37 | $9.44 | $9.06 | $9.14 | $8.90 | 7,720,899 |
| 2021-07-02 | $9.29 | $9.33 | $9.12 | $9.18 | $8.94 | 8,618,012 |
| 2021-07-01 | $9.17 | $9.25 | $8.96 | $9.03 | $8.80 | 7,599,980 |
| 2021-06-30 | $8.87 | $8.99 | $8.84 | $8.90 | $8.67 | 5,211,718 |
| 2021-06-29 | $8.76 | $8.98 | $8.76 | $8.86 | $8.63 | 4,703,232 |
| 2021-06-28 | $9.04 | $9.14 | $8.80 | $8.90 | $8.67 | 4,462,086 |
| 2021-06-25 | $9.27 | $9.30 | $9.00 | $9.06 | $8.83 | 5,055,739 |
| 2021-06-24 | $9.18 | $9.33 | $9.04 | $9.09 | $8.86 | 6,482,267 |
| 2021-06-23 | $9.20 | $9.36 | $9.04 | $9.07 | $8.84 | 8,260,691 |
| 2021-06-22 | $9.01 | $9.11 | $8.95 | $9.06 | $8.83 | 8,273,737 |
| 2021-06-21 | $9.27 | $9.29 | $9.12 | $9.21 | $8.97 | 9,474,046 |
| 2021-06-18 | $9.38 | $9.44 | $8.99 | $9.17 | $8.93 | 59,680,921 |
| 2021-06-17 | $9.58 | $9.65 | $9.25 | $9.36 | $9.12 | 19,409,812 |
| 2021-06-16 | $10.05 | $10.11 | $9.63 | $9.70 | $9.45 | 14,567,910 |
| 2021-06-15 | $10.50 | $10.50 | $10.00 | $10.12 | $9.86 | 14,389,843 |
| 2021-06-14 | $10.39 | $10.52 | $10.26 | $10.32 | $10.05 | 17,456,438 |
| 2021-06-11 | $11.08 | $11.12 | $10.71 | $10.78 | $10.50 | 5,833,606 |
| 2021-06-10 | $10.85 | $11.14 | $10.78 | $11.12 | $10.83 | 6,660,865 |
| 2021-06-09 | $10.89 | $11.02 | $10.84 | $10.90 | $10.62 | 3,906,562 |
| 2021-06-08 | $11.05 | $11.13 | $10.82 | $10.94 | $10.66 | 5,580,365 |
| 2021-06-07 | $11.35 | $11.40 | $11.16 | $11.24 | $10.95 | 5,467,264 |
| 2021-06-04 | $11.60 | $11.65 | $11.42 | $11.49 | $11.19 | 6,029,550 |
| 2021-06-03 | $11.70 | $11.74 | $11.41 | $11.46 | $11.16 | 6,544,284 |
| 2021-06-02 | $12.01 | $12.11 | $11.89 | $12.01 | $11.70 | 4,128,411 |
| 2021-06-01 | $12.34 | $12.43 | $12.01 | $12.03 | $11.72 | 7,963,841 |
| 2021-05-28 | $12.01 | $12.17 | $11.96 | $12.11 | $11.80 | 6,044,511 |
| 2021-05-27 | $12.19 | $12.28 | $12.06 | $12.08 | $11.77 | 5,367,501 |
| 2021-05-26 | $12.29 | $12.42 | $12.11 | $12.21 | $11.90 | 8,444,003 |
| 2021-05-25 | $12.09 | $12.25 | $11.90 | $12.12 | $11.81 | 10,604,782 |
| 2021-05-24 | $12.08 | $12.13 | $11.86 | $11.94 | $11.63 | 6,124,193 |
| 2021-05-21 | $12.17 | $12.22 | $12.00 | $12.03 | $11.72 | 8,559,945 |
| 2021-05-20 | $12.07 | $12.35 | $12.02 | $12.15 | $11.84 | 7,913,782 |
| 2021-05-19 | $12.15 | $12.53 | $11.73 | $11.86 | $11.55 | 12,630,172 |
| 2021-05-18 | $11.94 | $12.08 | $11.76 | $11.93 | $11.62 | 7,515,444 |
| 2021-05-17 | $11.33 | $11.86 | $11.31 | $11.73 | $11.43 | 8,129,082 |
| 2021-05-14 | $10.94 | $11.25 | $10.88 | $11.22 | $10.93 | 5,111,298 |
| 2021-05-13 | $10.54 | $10.72 | $10.46 | $10.61 | $10.34 | 3,494,789 |
| 2021-05-12 | $10.70 | $10.77 | $10.49 | $10.57 | $10.30 | 4,709,584 |
| 2021-05-11 | $10.33 | $10.61 | $10.24 | $10.60 | $10.33 | 6,239,754 |
| 2021-05-10 | $10.81 | $10.85 | $10.31 | $10.36 | $10.09 | 6,837,095 |
| 2021-05-07 | $10.37 | $10.62 | $10.21 | $10.48 | $10.21 | 7,093,165 |
| 2021-05-06 | $9.68 | $10.11 | $9.66 | $9.96 | $9.70 | 6,782,648 |
| 2021-05-05 | $9.73 | $9.74 | $9.60 | $9.71 | $9.46 | 1,062,069 |
| 2021-05-04 | $9.78 | $9.95 | $9.49 | $9.60 | $9.35 | 5,221,972 |
| 2021-05-03 | $9.66 | $9.87 | $9.64 | $9.80 | $9.55 | 4,493,026 |
| 2021-04-30 | $9.39 | $9.53 | $9.35 | $9.38 | $9.14 | 3,265,448 |
| 2021-04-29 | $9.43 | $9.46 | $9.27 | $9.42 | $9.18 | 3,377,409 |
| 2021-04-28 | $9.44 | $9.65 | $9.40 | $9.60 | $9.35 | 4,382,305 |
| 2021-04-27 | $10.11 | $10.11 | $9.57 | $9.59 | $9.34 | 6,246,543 |
| 2021-04-26 | $10.02 | $10.04 | $9.88 | $10.02 | $9.76 | 3,292,599 |
| 2021-04-23 | $10.11 | $10.20 | $9.86 | $9.92 | $9.66 | 3,654,215 |
| 2021-04-22 | $10.16 | $10.22 | $9.87 | $9.97 | $9.71 | 5,150,775 |
| 2021-04-21 | $10.04 | $10.29 | $9.95 | $10.25 | $9.99 | 3,853,202 |
| 2021-04-20 | $9.82 | $10.04 | $9.76 | $9.95 | $9.69 | 4,326,782 |
| 2021-04-19 | $9.94 | $10.06 | $9.75 | $9.87 | $9.62 | 2,643,877 |
| 2021-04-16 | $10.07 | $10.09 | $9.95 | $10.07 | $9.81 | 6,075,108 |
| 2021-04-15 | $9.48 | $10.00 | $9.44 | $9.89 | $9.63 | 5,717,158 |
| 2021-04-14 | $9.44 | $9.54 | $9.27 | $9.36 | $9.12 | 6,392,256 |
| 2021-04-13 | $9.41 | $9.61 | $9.33 | $9.48 | $9.24 | 6,432,185 |
| 2021-04-12 | $9.79 | $9.79 | $9.41 | $9.47 | $9.23 | 4,405,763 |
| 2021-04-09 | $9.79 | $9.96 | $9.74 | $9.88 | $9.63 | 2,733,622 |
| 2021-04-08 | $10.16 | $10.19 | $10.03 | $10.04 | $9.78 | 5,662,282 |
| 2021-04-07 | $10.13 | $10.16 | $10.01 | $10.10 | $9.84 | 5,336,666 |
| 2021-04-06 | $10.34 | $10.39 | $10.03 | $10.23 | $9.97 | 6,753,752 |
| 2021-04-05 | $10.18 | $10.41 | $10.07 | $10.24 | $9.98 | 4,646,284 |
| 2021-04-01 | $9.95 | $10.20 | $9.88 | $10.14 | $9.88 | 7,228,595 |
| 2021-03-31 | $9.20 | $9.62 | $9.16 | $9.49 | $9.25 | 6,245,086 |
| 2021-03-30 | $9.35 | $9.44 | $9.16 | $9.30 | $9.06 | 5,932,077 |
| 2021-03-29 | $9.32 | $9.75 | $9.27 | $9.75 | $9.50 | 5,881,510 |
| 2021-03-26 | $9.08 | $9.42 | $9.08 | $9.36 | $9.12 | 6,132,002 |
| 2021-03-25 | $9.05 | $9.19 | $9.01 | $9.15 | $8.91 | 5,071,974 |
| 2021-03-24 | $9.15 | $9.21 | $9.01 | $9.02 | $8.79 | 6,317,197 |
| 2021-03-23 | $9.65 | $9.66 | $9.20 | $9.21 | $8.97 | 8,927,851 |
| 2021-03-22 | $10.12 | $10.33 | $9.75 | $9.76 | $9.51 | 8,553,813 |
| 2021-03-19 | $9.57 | $10.13 | $9.56 | $10.04 | $9.78 | 16,711,789 |
| 2021-03-18 | $9.55 | $9.85 | $9.49 | $9.75 | $9.50 | 9,007,399 |
| 2021-03-17 | $9.46 | $9.82 | $9.26 | $9.70 | $9.45 | 8,576,866 |
| 2021-03-16 | $9.56 | $9.66 | $9.45 | $9.59 | $9.34 | 6,407,717 |
| 2021-03-15 | $9.35 | $9.59 | $9.27 | $9.53 | $9.28 | 12,076,206 |
| 2021-03-12 | $9.19 | $9.39 | $9.18 | $9.32 | $9.08 | 3,456,482 |
| 2021-03-11 | $9.56 | $9.70 | $9.30 | $9.47 | $9.23 | 8,135,245 |
| 2021-03-10 | $9.56 | $9.57 | $9.29 | $9.32 | $8.88 | 8,113,930 |
| 2021-03-09 | $9.75 | $9.96 | $9.59 | $9.63 | $9.17 | 6,127,979 |
| 2021-03-08 | $9.05 | $9.57 | $9.00 | $9.50 | $9.05 | 10,677,275 |
| 2021-03-05 | $9.01 | $9.54 | $8.77 | $9.37 | $8.92 | 8,720,126 |
| 2021-03-04 | $8.73 | $9.15 | $8.56 | $8.94 | $8.51 | 10,620,107 |
| 2021-03-03 | $8.43 | $8.60 | $8.23 | $8.55 | $8.14 | 5,813,487 |
| 2021-03-02 | $8.32 | $8.73 | $8.32 | $8.64 | $8.23 | 8,998,356 |
| 2021-03-01 | $8.36 | $8.43 | $8.11 | $8.16 | $7.77 | 6,067,554 |
| 2021-02-26 | $8.48 | $8.51 | $8.17 | $8.19 | $7.80 | 6,410,872 |
| 2021-02-25 | $8.54 | $8.73 | $8.44 | $8.50 | $8.09 | 8,051,450 |
| 2021-02-24 | $8.47 | $8.92 | $8.34 | $8.83 | $8.41 | 7,071,894 |
| 2021-02-23 | $8.78 | $8.85 | $8.48 | $8.69 | $8.28 | 5,410,749 |
| 2021-02-22 | $8.66 | $9.13 | $8.61 | $9.04 | $8.61 | 7,294,897 |
| 2021-02-19 | $8.55 | $8.60 | $8.39 | $8.44 | $8.04 | 6,214,836 |
| 2021-02-18 | $8.64 | $8.83 | $8.38 | $8.67 | $8.26 | 5,747,355 |
| 2021-02-17 | $8.86 | $8.90 | $8.62 | $8.69 | $8.28 | 6,394,187 |
| 2021-02-16 | $9.25 | $9.30 | $8.97 | $9.05 | $8.62 | 7,941,296 |
| 2021-02-12 | $9.35 | $9.60 | $9.22 | $9.48 | $9.03 | 2,880,086 |
| 2021-02-11 | $9.59 | $9.67 | $9.32 | $9.39 | $8.94 | 4,154,934 |
| 2021-02-10 | $9.86 | $9.88 | $9.57 | $9.70 | $9.24 | 3,569,541 |
| 2021-02-09 | $9.50 | $9.50 | $9.32 | $9.39 | $8.94 | 4,741,759 |
| 2021-02-08 | $9.59 | $9.63 | $9.39 | $9.44 | $8.99 | 4,572,646 |
| 2021-02-05 | $9.14 | $9.29 | $9.05 | $9.29 | $8.85 | 4,358,081 |
| 2021-02-04 | $8.90 | $9.08 | $8.67 | $9.00 | $8.57 | 7,345,358 |
| 2021-02-03 | $9.18 | $9.31 | $9.11 | $9.18 | $8.74 | 4,514,715 |
| 2021-02-02 | $9.36 | $9.36 | $9.17 | $9.18 | $8.74 | 5,076,101 |
| 2021-02-01 | $9.61 | $9.68 | $9.44 | $9.67 | $9.21 | 9,671,036 |
| 2021-01-29 | $10.02 | $10.05 | $9.28 | $9.33 | $8.88 | 8,708,387 |
| 2021-01-28 | $9.79 | $10.02 | $9.60 | $9.87 | $9.40 | 8,191,180 |
| 2021-01-27 | $9.52 | $9.65 | $9.29 | $9.45 | $9.00 | 7,931,937 |
| 2021-01-26 | $9.63 | $9.85 | $9.56 | $9.77 | $9.30 | 5,600,713 |
| 2021-01-25 | $9.74 | $9.98 | $9.54 | $9.66 | $9.20 | 6,188,584 |
| 2021-01-22 | $9.41 | $9.65 | $9.24 | $9.57 | $9.11 | 5,401,048 |
| 2021-01-21 | $9.72 | $9.74 | $9.48 | $9.65 | $9.19 | 6,382,544 |
| 2021-01-20 | $9.21 | $9.48 | $9.12 | $9.36 | $8.91 | 5,764,967 |
| 2021-01-19 | $9.04 | $9.09 | $8.79 | $9.02 | $8.59 | 5,664,143 |
| 2021-01-15 | $9.15 | $9.23 | $8.85 | $8.89 | $8.47 | 6,501,251 |
| 2021-01-14 | $9.16 | $9.35 | $9.08 | $9.16 | $8.72 | 4,426,288 |
| 2021-01-13 | $9.40 | $9.47 | $9.19 | $9.19 | $8.75 | 4,412,625 |
| 2021-01-12 | $9.29 | $9.43 | $9.04 | $9.39 | $8.94 | 8,032,997 |
| 2021-01-11 | $9.28 | $9.43 | $9.09 | $9.12 | $8.68 | 6,854,337 |
| 2021-01-08 | $9.66 | $9.70 | $9.08 | $9.39 | $8.94 | 9,975,355 |
| 2021-01-07 | $9.76 | $9.92 | $9.63 | $9.78 | $9.31 | 5,178,808 |
| 2021-01-06 | $10.01 | $10.07 | $9.60 | $9.96 | $9.48 | 7,006,334 |
| 2021-01-05 | $10.58 | $10.60 | $10.08 | $10.21 | $9.72 | 8,483,909 |
| 2021-01-04 | $10.07 | $10.66 | $9.97 | $10.52 | $10.02 | 10,089,486 |
| 2020-12-31 | $9.59 | $9.62 | $9.10 | $9.27 | $8.83 | 4,604,957 |
| 2020-12-30 | $9.41 | $9.64 | $9.39 | $9.63 | $9.17 | 3,865,638 |
| 2020-12-29 | $9.46 | $9.58 | $9.31 | $9.36 | $8.91 | 2,876,342 |
| 2020-12-28 | $9.72 | $9.80 | $9.32 | $9.35 | $8.90 | 3,725,575 |
| 2020-12-24 | $9.45 | $9.57 | $9.36 | $9.48 | $9.03 | 1,453,809 |
| 2020-12-23 | $9.27 | $9.52 | $9.27 | $9.42 | $8.97 | 3,564,583 |
| 2020-12-22 | $9.52 | $9.55 | $9.14 | $9.26 | $8.82 | 4,716,563 |
| 2020-12-21 | $9.67 | $9.77 | $9.48 | $9.57 | $9.11 | 4,797,021 |
| 2020-12-18 | $9.99 | $10.01 | $9.63 | $9.69 | $9.23 | 14,303,395 |
| 2020-12-17 | $9.59 | $9.86 | $9.52 | $9.77 | $9.30 | 9,285,356 |
| 2020-12-16 | $9.20 | $9.20 | $8.83 | $9.18 | $8.74 | 6,393,409 |
| 2020-12-15 | $9.01 | $9.22 | $8.99 | $9.19 | $8.75 | 5,333,733 |
| 2020-12-14 | $8.82 | $8.96 | $8.62 | $8.66 | $8.25 | 4,727,111 |
| 2020-12-11 | $8.99 | $9.04 | $8.78 | $8.80 | $8.38 | 4,306,300 |
| 2020-12-10 | $9.07 | $9.19 | $8.86 | $8.93 | $8.50 | 6,740,990 |
| 2020-12-09 | $8.93 | $9.07 | $8.61 | $8.77 | $8.35 | 7,306,113 |
| 2020-12-08 | $9.33 | $9.38 | $9.08 | $9.20 | $8.76 | 4,136,112 |
| 2020-12-07 | $8.62 | $9.23 | $8.60 | $9.12 | $8.68 | 11,263,915 |
| 2020-12-04 | $8.85 | $8.98 | $8.68 | $8.70 | $8.28 | 6,328,281 |
| 2020-12-03 | $9.18 | $9.19 | $8.90 | $9.03 | $8.60 | 5,511,313 |
| 2020-12-02 | $9.34 | $9.40 | $9.16 | $9.23 | $8.79 | 7,562,653 |
| 2020-12-01 | $9.06 | $9.54 | $9.06 | $9.52 | $9.07 | 10,979,352 |
| 2020-11-30 | $8.51 | $8.73 | $8.48 | $8.71 | $8.29 | 8,754,729 |
| 2020-11-27 | $8.53 | $8.85 | $8.45 | $8.72 | $8.30 | 4,465,968 |
| 2020-11-25 | $8.56 | $8.79 | $8.53 | $8.68 | $8.27 | 9,284,482 |
| 2020-11-24 | $8.52 | $8.69 | $8.35 | $8.54 | $8.13 | 14,101,706 |
| 2020-11-23 | $9.26 | $9.38 | $9.01 | $9.17 | $8.73 | 7,736,058 |
| 2020-11-20 | $9.62 | $9.80 | $9.56 | $9.65 | $9.19 | 5,007,598 |
| 2020-11-19 | $9.38 | $9.63 | $9.31 | $9.52 | $9.07 | 6,324,348 |
| 2020-11-18 | $10.01 | $10.07 | $9.71 | $9.73 | $9.27 | 5,526,353 |
| 2020-11-17 | $10.20 | $10.33 | $10.06 | $10.06 | $9.58 | 4,132,310 |
| 2020-11-16 | $10.52 | $10.52 | $10.16 | $10.16 | $9.67 | 7,768,636 |
| 2020-11-13 | $10.65 | $10.82 | $10.52 | $10.63 | $10.12 | 3,878,041 |
| 2020-11-12 | $10.59 | $10.73 | $10.41 | $10.44 | $9.94 | 6,605,833 |
| 2020-11-11 | $10.77 | $10.85 | $10.47 | $10.62 | $10.11 | 8,245,687 |
| 2020-11-10 | $11.43 | $11.51 | $10.96 | $10.99 | $10.47 | 6,056,008 |
| 2020-11-09 | $11.44 | $11.49 | $10.71 | $11.17 | $10.64 | 8,490,434 |
| 2020-11-06 | $12.84 | $12.90 | $12.58 | $12.88 | $12.27 | 5,812,490 |
| 2020-11-05 | $12.22 | $12.90 | $12.10 | $12.68 | $12.07 | 8,007,998 |
| 2020-11-04 | $11.62 | $11.78 | $11.29 | $11.33 | $10.79 | 3,452,713 |
| 2020-11-03 | $11.93 | $12.01 | $11.77 | $11.82 | $11.26 | 3,182,388 |
| 2020-11-02 | $11.21 | $11.83 | $11.18 | $11.78 | $11.22 | 4,491,770 |
| 2020-10-30 | $10.73 | $10.95 | $10.57 | $10.93 | $10.41 | 4,884,816 |
| 2020-10-29 | $10.56 | $10.96 | $10.46 | $10.80 | $10.28 | 3,786,785 |
| 2020-10-28 | $10.99 | $11.05 | $10.63 | $10.75 | $10.24 | 4,957,251 |
| 2020-10-27 | $11.52 | $11.67 | $11.38 | $11.65 | $11.09 | 3,449,295 |
| 2020-10-26 | $11.44 | $11.73 | $11.44 | $11.52 | $10.97 | 3,118,981 |
| 2020-10-23 | $11.59 | $11.64 | $11.32 | $11.58 | $11.03 | 5,905,276 |
| 2020-10-22 | $11.85 | $11.89 | $11.44 | $11.71 | $11.15 | 4,999,767 |
| 2020-10-21 | $12.40 | $12.71 | $12.28 | $12.34 | $11.75 | 3,211,019 |
| 2020-10-20 | $12.07 | $12.34 | $12.04 | $12.32 | $11.73 | 3,002,028 |
| 2020-10-19 | $12.48 | $12.51 | $12.08 | $12.12 | $11.54 | 2,922,522 |
| 2020-10-16 | $12.65 | $12.66 | $12.33 | $12.41 | $11.82 | 3,209,497 |
| 2020-10-15 | $12.67 | $12.83 | $12.57 | $12.74 | $12.13 | 2,680,479 |
| 2020-10-14 | $13.10 | $13.13 | $12.84 | $13.01 | $12.39 | 5,629,288 |
| 2020-10-13 | $12.63 | $12.78 | $12.40 | $12.68 | $12.07 | 4,855,361 |
| 2020-10-12 | $13.00 | $13.07 | $12.76 | $12.91 | $12.29 | 3,456,864 |
| 2020-10-09 | $12.71 | $13.21 | $12.70 | $13.17 | $12.54 | 5,570,519 |
| 2020-10-08 | $12.09 | $12.31 | $11.99 | $12.28 | $11.69 | 3,392,717 |
| 2020-10-07 | $11.80 | $12.04 | $11.63 | $11.86 | $11.29 | 4,406,368 |
| 2020-10-06 | $12.46 | $12.55 | $11.87 | $11.87 | $11.30 | 6,425,033 |
| 2020-10-05 | $12.31 | $12.63 | $12.22 | $12.31 | $11.72 | 4,737,493 |
| 2020-10-02 | $12.23 | $12.44 | $12.08 | $12.12 | $11.54 | 2,744,019 |
| 2020-10-01 | $12.41 | $12.54 | $12.21 | $12.40 | $11.81 | 3,976,735 |
| 2020-09-30 | $12.37 | $12.41 | $12.02 | $12.29 | $11.70 | 4,962,342 |
| 2020-09-29 | $12.12 | $12.60 | $11.97 | $12.49 | $11.89 | 5,780,369 |
| 2020-09-28 | $12.09 | $12.11 | $11.72 | $11.89 | $11.32 | 4,079,378 |
| 2020-09-25 | $11.53 | $11.81 | $11.47 | $11.66 | $11.10 | 3,556,696 |
| 2020-09-24 | $11.16 | $11.81 | $11.01 | $11.71 | $11.15 | 6,927,159 |
| 2020-09-23 | $12.10 | $12.20 | $11.31 | $11.37 | $10.83 | 10,918,396 |
| 2020-09-22 | $12.33 | $12.47 | $12.11 | $12.29 | $11.70 | 5,924,883 |
| 2020-09-21 | $12.58 | $12.86 | $12.15 | $12.26 | $11.67 | 7,443,683 |
| 2020-09-18 | $13.72 | $13.86 | $13.09 | $13.09 | $12.47 | 11,218,787 |
| 2020-09-17 | $13.50 | $13.84 | $13.39 | $13.72 | $13.07 | 7,959,221 |
| 2020-09-16 | $14.61 | $14.72 | $14.31 | $14.46 | $13.77 | 6,439,507 |
| 2020-09-15 | $14.79 | $14.90 | $14.41 | $14.48 | $13.79 | 10,870,118 |
| 2020-09-14 | $13.33 | $14.62 | $13.31 | $14.54 | $13.85 | 17,348,853 |
| 2020-09-11 | $13.18 | $13.45 | $12.84 | $12.87 | $12.26 | 4,610,436 |
| 2020-09-10 | $13.39 | $13.49 | $12.90 | $13.09 | $12.47 | 6,875,636 |
| 2020-09-09 | $12.75 | $13.45 | $12.73 | $13.40 | $12.67 | 7,519,972 |
| 2020-09-08 | $12.04 | $12.57 | $11.88 | $12.55 | $11.87 | 10,503,961 |
| 2020-09-04 | $12.34 | $12.62 | $11.79 | $12.57 | $11.89 | 7,986,959 |
| 2020-09-03 | $12.15 | $12.42 | $11.85 | $12.42 | $11.74 | 6,595,806 |
| 2020-09-02 | $12.27 | $12.39 | $11.92 | $12.39 | $11.72 | 5,671,517 |
| 2020-09-01 | $13.29 | $13.33 | $12.38 | $12.60 | $11.91 | 6,159,835 |
| 2020-08-31 | $13.23 | $13.42 | $12.88 | $13.03 | $12.32 | 6,665,298 |
| 2020-08-28 | $12.86 | $13.50 | $12.79 | $13.39 | $12.66 | 8,157,290 |
| 2020-08-27 | $13.01 | $13.04 | $12.28 | $12.53 | $11.85 | 5,819,332 |
| 2020-08-26 | $12.20 | $12.89 | $12.20 | $12.84 | $12.14 | 5,372,246 |
| 2020-08-25 | $12.33 | $12.36 | $12.01 | $12.35 | $11.68 | 6,860,636 |
| 2020-08-24 | $12.76 | $12.84 | $12.38 | $12.51 | $11.83 | 5,210,114 |
| 2020-08-21 | $12.21 | $12.39 | $11.92 | $12.29 | $11.62 | 5,105,173 |
| 2020-08-20 | $12.21 | $12.49 | $12.07 | $12.42 | $11.74 | 5,667,780 |
| 2020-08-19 | $12.61 | $12.75 | $12.07 | $12.20 | $11.54 | 9,571,702 |
| 2020-08-18 | $13.31 | $13.36 | $12.71 | $12.92 | $12.22 | 6,805,380 |
| 2020-08-17 | $12.65 | $12.98 | $12.65 | $12.96 | $12.25 | 5,804,697 |
| 2020-08-14 | $12.36 | $12.43 | $11.98 | $12.25 | $11.58 | 6,185,620 |
| 2020-08-13 | $11.93 | $12.44 | $11.89 | $12.28 | $11.61 | 7,478,306 |
| 2020-08-12 | $12.19 | $12.28 | $11.71 | $11.73 | $11.09 | 8,660,805 |
| 2020-08-11 | $12.27 | $12.48 | $11.63 | $11.79 | $11.15 | 13,875,398 |
| 2020-08-10 | $13.07 | $13.45 | $12.89 | $12.96 | $12.25 | 6,330,893 |
| 2020-08-07 | $13.62 | $13.72 | $12.88 | $13.08 | $12.37 | 7,228,102 |
| 2020-08-06 | $14.30 | $14.40 | $13.70 | $13.92 | $13.16 | 12,300,127 |
| 2020-08-05 | $14.14 | $14.37 | $13.56 | $13.86 | $13.11 | 10,682,191 |
| 2020-08-04 | $12.82 | $13.63 | $12.71 | $13.59 | $12.85 | 10,204,191 |
| 2020-08-03 | $13.02 | $13.04 | $12.57 | $12.91 | $12.21 | 6,338,827 |
| 2020-07-31 | $12.99 | $13.25 | $12.83 | $13.09 | $12.38 | 8,697,269 |
| 2020-07-30 | $13.37 | $13.69 | $12.76 | $12.83 | $12.13 | 14,834,886 |
| 2020-07-29 | $13.57 | $13.87 | $13.27 | $13.61 | $12.87 | 12,506,852 |
| 2020-07-28 | $13.40 | $13.78 | $13.21 | $13.47 | $12.74 | 10,271,386 |
| 2020-07-27 | $13.78 | $14.12 | $13.31 | $13.47 | $12.74 | 17,030,220 |
| 2020-07-24 | $12.43 | $12.61 | $12.21 | $12.48 | $11.80 | 11,160,703 |
| 2020-07-23 | $12.41 | $12.47 | $11.56 | $11.83 | $11.19 | 11,886,087 |
| 2020-07-22 | $12.03 | $12.40 | $12.01 | $12.23 | $11.56 | 11,797,662 |
| 2020-07-21 | $12.11 | $12.13 | $11.66 | $11.67 | $11.03 | 9,947,569 |
| 2020-07-20 | $11.82 | $11.90 | $11.61 | $11.81 | $11.17 | 9,622,424 |
| 2020-07-17 | $11.40 | $11.70 | $11.30 | $11.67 | $11.03 | 7,128,257 |
| 2020-07-16 | $11.20 | $11.27 | $10.95 | $11.08 | $10.48 | 8,757,989 |
| 2020-07-15 | $11.11 | $11.11 | $10.82 | $11.09 | $10.49 | 8,778,886 |
| 2020-07-14 | $10.43 | $10.94 | $10.38 | $10.86 | $10.27 | 10,246,576 |
| 2020-07-13 | $10.84 | $10.91 | $10.15 | $10.20 | $9.64 | 10,487,246 |
| 2020-07-10 | $10.65 | $10.68 | $10.34 | $10.47 | $9.90 | 7,426,859 |
| 2020-07-09 | $10.38 | $10.61 | $10.29 | $10.52 | $9.95 | 12,441,945 |
| 2020-07-08 | $10.12 | $10.23 | $9.85 | $10.20 | $9.64 | 8,011,830 |
| 2020-07-07 | $9.62 | $9.93 | $9.58 | $9.88 | $9.34 | 7,931,236 |
| 2020-07-06 | $9.40 | $9.62 | $9.30 | $9.57 | $9.05 | 5,844,625 |
| 2020-07-02 | $9.32 | $9.60 | $9.26 | $9.27 | $8.77 | 5,936,161 |
| 2020-07-01 | $9.33 | $9.43 | $9.12 | $9.42 | $8.91 | 5,429,029 |
| 2020-06-30 | $9.13 | $9.46 | $9.05 | $9.40 | $8.89 | 10,079,985 |
| 2020-06-29 | $9.06 | $9.24 | $8.96 | $9.18 | $8.68 | 7,468,636 |
| 2020-06-26 | $8.87 | $9.03 | $8.68 | $8.92 | $8.43 | 6,242,818 |
| 2020-06-25 | $8.90 | $9.05 | $8.75 | $8.97 | $8.48 | 6,752,172 |
| 2020-06-24 | $8.79 | $9.02 | $8.55 | $8.76 | $8.28 | 7,603,757 |
| 2020-06-23 | $8.91 | $9.20 | $8.88 | $9.06 | $8.57 | 9,663,930 |
| 2020-06-22 | $8.47 | $8.73 | $8.45 | $8.69 | $8.22 | 9,155,930 |
| 2020-06-19 | $7.90 | $8.35 | $7.88 | $8.13 | $7.69 | 18,027,736 |
| 2020-06-18 | $7.60 | $7.72 | $7.50 | $7.54 | $7.13 | 4,319,283 |
| 2020-06-17 | $7.58 | $7.82 | $7.58 | $7.67 | $7.25 | 6,496,019 |
| 2020-06-16 | $7.80 | $7.86 | $7.37 | $7.44 | $7.03 | 4,803,602 |
| 2020-06-15 | $7.22 | $7.85 | $7.15 | $7.76 | $7.34 | 6,656,350 |
| 2020-06-12 | $7.96 | $8.00 | $7.46 | $7.48 | $7.07 | 6,379,236 |
| 2020-06-11 | $7.90 | $8.18 | $7.65 | $7.82 | $7.39 | 10,266,726 |
| 2020-06-10 | $7.73 | $8.04 | $7.48 | $8.01 | $7.57 | 9,989,945 |
| 2020-06-09 | $7.57 | $7.77 | $7.44 | $7.71 | $7.29 | 6,205,119 |
| 2020-06-08 | $7.30 | $7.34 | $7.15 | $7.26 | $6.86 | 7,856,683 |
| 2020-06-05 | $7.20 | $7.35 | $6.97 | $7.32 | $6.92 | 10,501,832 |
| 2020-06-04 | $7.75 | $7.81 | $7.36 | $7.50 | $7.09 | 6,297,367 |
| 2020-06-03 | $7.56 | $7.67 | $7.34 | $7.52 | $7.11 | 5,622,602 |
| 2020-06-02 | $8.21 | $8.21 | $7.71 | $7.77 | $7.35 | 7,121,379 |
| 2020-06-01 | $7.73 | $7.91 | $7.71 | $7.91 | $7.48 | 3,103,043 |
| 2020-05-29 | $7.68 | $7.83 | $7.61 | $7.72 | $7.30 | 6,044,195 |
| 2020-05-28 | $7.59 | $7.74 | $7.39 | $7.48 | $7.07 | 6,610,717 |
| 2020-05-27 | $7.36 | $7.48 | $7.14 | $7.48 | $7.07 | 10,173,688 |
| 2020-05-26 | $7.83 | $7.89 | $7.50 | $7.55 | $7.14 | 6,256,826 |
| 2020-05-22 | $7.97 | $8.22 | $7.88 | $7.91 | $7.48 | 5,439,905 |
| 2020-05-21 | $8.19 | $8.22 | $7.86 | $8.17 | $7.73 | 7,041,871 |
| 2020-05-20 | $8.47 | $8.59 | $8.24 | $8.28 | $7.83 | 6,383,619 |
| 2020-05-19 | $8.19 | $8.64 | $8.15 | $8.56 | $8.09 | 9,918,007 |
| 2020-05-18 | $8.61 | $8.67 | $7.91 | $7.93 | $7.50 | 8,692,398 |
| 2020-05-15 | $8.50 | $8.58 | $8.32 | $8.47 | $8.01 | 6,684,822 |
| 2020-05-14 | $8.08 | $8.41 | $8.05 | $8.28 | $7.83 | 6,269,059 |
| 2020-05-13 | $8.13 | $8.31 | $7.84 | $8.08 | $7.64 | 8,520,694 |
| 2020-05-12 | $8.07 | $8.27 | $7.92 | $7.97 | $7.54 | 4,446,477 |
| 2020-05-11 | $8.10 | $8.29 | $7.79 | $7.87 | $7.44 | 5,325,925 |
| 2020-05-08 | $8.08 | $8.35 | $7.93 | $8.11 | $7.67 | 6,032,172 |
| 2020-05-07 | $8.00 | $8.21 | $7.73 | $8.10 | $7.66 | 8,064,041 |
| 2020-05-06 | $7.74 | $7.98 | $7.67 | $7.82 | $7.39 | 10,966,376 |
| 2020-05-05 | $7.93 | $8.06 | $7.63 | $8.05 | $7.61 | 7,788,159 |
| 2020-05-04 | $7.83 | $8.25 | $7.80 | $8.13 | $7.69 | 8,505,231 |
| 2020-05-01 | $7.31 | $7.78 | $7.10 | $7.75 | $7.33 | 5,377,309 |
| 2020-04-30 | $7.70 | $7.89 | $7.33 | $7.34 | $6.94 | 7,395,007 |
| 2020-04-29 | $7.68 | $8.02 | $7.51 | $8.02 | $7.58 | 8,631,241 |
| 2020-04-28 | $7.82 | $7.96 | $7.69 | $7.85 | $7.42 | 9,293,942 |
| 2020-04-27 | $8.18 | $8.24 | $7.82 | $8.01 | $7.57 | 5,721,602 |
| 2020-04-24 | $8.32 | $8.36 | $7.82 | $8.16 | $7.72 | 11,251,098 |
| 2020-04-23 | $7.82 | $8.48 | $7.74 | $7.98 | $7.55 | 16,749,352 |
| 2020-04-22 | $6.87 | $7.32 | $6.84 | $7.28 | $6.88 | 14,002,741 |
| 2020-04-21 | $6.35 | $6.64 | $6.29 | $6.54 | $6.18 | 6,937,458 |
| 2020-04-20 | $6.41 | $6.89 | $6.35 | $6.69 | $6.33 | 8,123,633 |
| 2020-04-17 | $6.45 | $6.52 | $6.24 | $6.35 | $6.00 | 13,904,268 |
| 2020-04-16 | $6.82 | $6.88 | $6.50 | $6.69 | $6.33 | 6,150,031 |
| 2020-04-15 | $6.88 | $7.03 | $6.55 | $6.75 | $6.38 | 7,171,504 |
| 2020-04-14 | $6.97 | $7.43 | $6.78 | $6.98 | $6.60 | 12,993,829 |
| 2020-04-13 | $6.25 | $6.64 | $5.76 | $6.51 | $6.16 | 10,280,237 |
| 2020-04-09 | $6.05 | $6.46 | $6.00 | $6.19 | $5.85 | 7,049,560 |
| 2020-04-08 | $5.68 | $5.78 | $5.60 | $5.70 | $5.39 | 3,623,910 |
| 2020-04-07 | $5.84 | $5.95 | $5.50 | $5.67 | $5.36 | 4,755,709 |
| 2020-04-06 | $5.51 | $6.05 | $5.34 | $5.82 | $5.50 | 8,835,850 |
| 2020-04-03 | $5.16 | $5.41 | $5.11 | $5.21 | $4.93 | 8,504,305 |
| 2020-04-02 | $5.00 | $5.39 | $4.95 | $5.12 | $4.84 | 6,912,566 |
| 2020-04-01 | $4.75 | $4.95 | $4.60 | $4.90 | $4.63 | 8,578,281 |
| 2020-03-31 | $5.01 | $5.21 | $4.74 | $4.75 | $4.49 | 10,347,030 |
| 2020-03-30 | $5.42 | $5.68 | $4.69 | $4.93 | $4.66 | 10,480,299 |
| 2020-03-27 | $5.64 | $5.75 | $4.90 | $5.02 | $4.75 | 10,313,009 |
| 2020-03-26 | $6.55 | $6.69 | $5.55 | $5.64 | $5.33 | 17,053,017 |
| 2020-03-25 | $5.82 | $6.49 | $5.74 | $6.27 | $5.93 | 22,500,603 |
| 2020-03-24 | $5.39 | $5.53 | $5.01 | $5.39 | $5.10 | 11,920,395 |
| 2020-03-23 | $4.33 | $4.89 | $4.12 | $4.61 | $4.36 | 11,506,653 |
| 2020-03-20 | $4.58 | $4.64 | $3.99 | $4.00 | $3.78 | 16,759,375 |
| 2020-03-19 | $4.50 | $5.34 | $3.79 | $4.52 | $4.27 | 14,778,475 |
| 2020-03-18 | $5.06 | $5.29 | $4.17 | $4.30 | $4.07 | 10,471,367 |
| 2020-03-17 | $4.68 | $5.64 | $4.66 | $5.64 | $5.33 | 20,752,250 |
| 2020-03-16 | $3.93 | $5.39 | $3.83 | $5.16 | $4.88 | 15,699,317 |
| 2020-03-13 | $4.99 | $4.99 | $4.07 | $4.07 | $3.85 | 12,541,863 |
| 2020-03-12 | $5.55 | $5.61 | $4.64 | $4.77 | $4.51 | 9,988,688 |
| 2020-03-11 | $6.48 | $6.61 | $5.91 | $6.02 | $5.61 | 12,135,784 |
| 2020-03-10 | $6.51 | $6.56 | $6.12 | $6.48 | $6.04 | 10,148,845 |
| 2020-03-09 | $6.86 | $6.93 | $6.43 | $6.43 | $6.00 | 11,958,952 |
| 2020-03-06 | $7.21 | $7.21 | $6.51 | $6.77 | $6.31 | 11,912,347 |
| 2020-03-05 | $6.83 | $7.07 | $6.75 | $7.05 | $6.57 | 7,333,340 |
| 2020-03-04 | $6.82 | $6.86 | $6.55 | $6.69 | $6.24 | 10,034,753 |
| 2020-03-03 | $6.47 | $6.81 | $6.20 | $6.48 | $6.04 | 18,503,967 |
| 2020-03-02 | $6.04 | $6.21 | $5.96 | $6.20 | $5.78 | 6,260,855 |
| 2020-02-28 | $6.00 | $6.04 | $5.59 | $5.93 | $5.53 | 13,343,119 |
| 2020-02-27 | $7.18 | $7.25 | $6.38 | $6.39 | $5.96 | 10,543,351 |
| 2020-02-26 | $7.20 | $7.28 | $7.07 | $7.09 | $6.61 | 7,594,263 |
| 2020-02-25 | $7.43 | $7.64 | $7.08 | $7.08 | $6.60 | 8,740,939 |
| 2020-02-24 | $7.85 | $7.90 | $7.49 | $7.60 | $7.09 | 8,639,735 |
| 2020-02-21 | $7.32 | $7.55 | $7.25 | $7.46 | $6.96 | 7,757,853 |
| 2020-02-20 | $7.01 | $7.10 | $6.85 | $6.97 | $6.50 | 6,626,910 |
| 2020-02-19 | $7.01 | $7.21 | $6.96 | $7.18 | $6.70 | 9,890,659 |
| 2020-02-18 | $6.33 | $6.81 | $6.29 | $6.79 | $6.33 | 9,910,227 |
| 2020-02-14 | $6.29 | $6.33 | $6.07 | $6.10 | $5.69 | 5,914,209 |
| 2020-02-13 | $6.43 | $6.44 | $6.14 | $6.24 | $5.82 | 7,196,465 |
| 2020-02-12 | $6.21 | $6.23 | $5.97 | $6.08 | $5.67 | 10,931,961 |
| 2020-02-11 | $6.49 | $6.51 | $6.17 | $6.27 | $5.85 | 5,764,200 |
| 2020-02-10 | $6.73 | $6.74 | $6.53 | $6.57 | $6.13 | 5,176,734 |
| 2020-02-07 | $6.79 | $6.83 | $6.49 | $6.51 | $6.07 | 4,640,325 |
| 2020-02-06 | $6.25 | $6.59 | $6.25 | $6.53 | $6.09 | 6,952,880 |
| 2020-02-05 | $6.15 | $6.25 | $6.13 | $6.20 | $5.78 | 3,168,222 |
| 2020-02-04 | $6.24 | $6.29 | $6.06 | $6.17 | $5.75 | 4,845,238 |
| 2020-02-03 | $6.40 | $6.51 | $6.32 | $6.41 | $5.98 | 4,106,740 |
| 2020-01-31 | $6.49 | $6.56 | $6.34 | $6.40 | $5.97 | 3,799,260 |
| 2020-01-30 | $6.36 | $6.50 | $6.27 | $6.45 | $6.01 | 7,396,272 |
| 2020-01-29 | $6.02 | $6.23 | $5.99 | $6.22 | $5.80 | 3,865,785 |
| 2020-01-28 | $6.18 | $6.20 | $5.90 | $6.01 | $5.60 | 4,746,906 |
| 2020-01-27 | $6.50 | $6.55 | $6.25 | $6.35 | $5.92 | 6,202,623 |
| 2020-01-24 | $6.24 | $6.44 | $6.23 | $6.43 | $6.00 | 3,206,982 |
| 2020-01-23 | $6.23 | $6.41 | $6.20 | $6.24 | $5.82 | 4,848,673 |
| 2020-01-22 | $6.36 | $6.39 | $6.18 | $6.35 | $5.92 | 3,675,139 |
| 2020-01-21 | $6.20 | $6.37 | $6.16 | $6.36 | $5.93 | 4,251,161 |
| 2020-01-17 | $6.14 | $6.28 | $6.03 | $6.13 | $5.72 | 4,836,284 |
| 2020-01-16 | $6.12 | $6.19 | $6.07 | $6.08 | $5.67 | 4,685,409 |
| 2020-01-15 | $6.14 | $6.21 | $5.98 | $6.18 | $5.76 | 3,521,655 |
| 2020-01-14 | $5.92 | $6.10 | $5.90 | $6.07 | $5.66 | 6,826,229 |
| 2020-01-13 | $6.08 | $6.12 | $5.87 | $5.94 | $5.54 | 4,647,852 |
| 2020-01-10 | $6.12 | $6.21 | $6.10 | $6.17 | $5.75 | 3,729,270 |
| 2020-01-09 | $6.16 | $6.27 | $6.08 | $6.10 | $5.69 | 6,719,341 |
| 2020-01-08 | $6.60 | $6.60 | $6.18 | $6.21 | $5.79 | 6,940,388 |
| 2020-01-07 | $6.54 | $6.57 | $6.37 | $6.54 | $6.10 | 6,276,294 |
| 2020-01-06 | $6.78 | $6.78 | $6.48 | $6.56 | $6.12 | 4,302,956 |
| 2020-01-03 | $6.74 | $6.76 | $6.48 | $6.54 | $6.10 | 7,443,578 |
| 2020-01-02 | $6.68 | $6.70 | $6.53 | $6.59 | $6.15 | 4,083,104 |
| 2019-12-31 | $6.73 | $6.75 | $6.57 | $6.60 | $6.15 | 4,339,271 |
| 2019-12-30 | $6.55 | $6.65 | $6.51 | $6.63 | $6.18 | 5,216,607 |
| 2019-12-27 | $6.64 | $6.69 | $6.52 | $6.56 | $6.12 | 4,234,253 |
| 2019-12-26 | $6.80 | $6.83 | $6.58 | $6.65 | $6.20 | 5,341,867 |
| 2019-12-24 | $6.30 | $6.63 | $6.24 | $6.60 | $6.15 | 5,104,705 |
| 2019-12-23 | $5.97 | $6.20 | $5.96 | $6.20 | $5.78 | 4,630,468 |
| 2019-12-20 | $6.15 | $6.18 | $5.95 | $5.96 | $5.56 | 11,854,023 |
| 2019-12-19 | $5.98 | $6.12 | $5.96 | $6.05 | $5.64 | 4,744,364 |
| 2019-12-18 | $5.94 | $6.05 | $5.82 | $6.02 | $5.61 | 5,680,512 |
| 2019-12-17 | $6.03 | $6.06 | $5.84 | $5.85 | $5.46 | 7,070,824 |
| 2019-12-16 | $6.00 | $6.06 | $5.87 | $5.89 | $5.49 | 6,287,244 |
| 2019-12-13 | $5.95 | $6.13 | $5.89 | $6.07 | $5.66 | 5,194,611 |
| 2019-12-12 | $6.17 | $6.25 | $5.89 | $5.95 | $5.55 | 6,442,621 |
| 2019-12-11 | $5.93 | $6.15 | $5.85 | $6.08 | $5.67 | 8,146,477 |
| 2019-12-10 | $5.84 | $5.86 | $5.75 | $5.83 | $5.44 | 2,969,358 |
| 2019-12-09 | $5.84 | $5.85 | $5.68 | $5.71 | $5.32 | 3,700,518 |
| 2019-12-06 | $5.92 | $6.00 | $5.79 | $5.79 | $5.40 | 4,023,663 |
| 2019-12-05 | $5.76 | $6.11 | $5.76 | $6.08 | $5.67 | 12,499,053 |
| 2019-12-04 | $5.81 | $6.03 | $5.64 | $6.02 | $5.61 | 10,722,285 |
| 2019-12-03 | $5.56 | $5.75 | $5.52 | $5.68 | $5.30 | 7,093,662 |
| 2019-12-02 | $5.29 | $5.35 | $5.25 | $5.28 | $4.92 | 2,714,536 |
| 2019-11-29 | $5.20 | $5.35 | $5.16 | $5.35 | $4.99 | 2,627,408 |
| 2019-11-27 | $5.08 | $5.20 | $5.06 | $5.16 | $4.81 | 3,237,259 |
| 2019-11-26 | $5.00 | $5.20 | $4.96 | $5.19 | $4.84 | 4,459,756 |
| 2019-11-25 | $5.15 | $5.27 | $5.01 | $5.02 | $4.68 | 4,318,815 |
| 2019-11-22 | $5.28 | $5.32 | $5.21 | $5.25 | $4.90 | 2,637,305 |
| 2019-11-21 | $5.40 | $5.47 | $5.26 | $5.27 | $4.91 | 4,092,744 |
| 2019-11-20 | $5.44 | $5.54 | $5.37 | $5.47 | $5.10 | 3,885,107 |
| 2019-11-19 | $5.36 | $5.53 | $5.36 | $5.41 | $5.04 | 3,486,416 |
| 2019-11-18 | $5.36 | $5.47 | $5.33 | $5.46 | $5.09 | 4,165,863 |
| 2019-11-15 | $5.45 | $5.46 | $5.34 | $5.35 | $4.99 | 3,461,842 |
| 2019-11-14 | $5.36 | $5.51 | $5.35 | $5.46 | $5.09 | 5,436,640 |
| 2019-11-13 | $5.19 | $5.42 | $5.19 | $5.35 | $4.99 | 7,132,860 |
| 2019-11-12 | $5.10 | $5.22 | $5.03 | $5.15 | $4.80 | 9,899,649 |
| 2019-11-11 | $5.09 | $5.21 | $5.07 | $5.15 | $4.80 | 7,041,627 |
| 2019-11-08 | $5.09 | $5.20 | $5.04 | $5.07 | $4.73 | 9,309,432 |
| 2019-11-07 | $5.51 | $5.54 | $5.11 | $5.13 | $4.78 | 14,826,744 |
| 2019-11-06 | $5.56 | $5.72 | $5.53 | $5.60 | $5.22 | 6,061,036 |
| 2019-11-05 | $5.71 | $5.75 | $5.49 | $5.56 | $5.18 | 10,450,178 |
| 2019-11-04 | $5.99 | $6.00 | $5.80 | $5.88 | $5.48 | 5,451,809 |
| 2019-11-01 | $6.03 | $6.13 | $5.95 | $6.05 | $5.64 | 5,119,068 |
| 2019-10-31 | $6.00 | $6.21 | $5.97 | $6.18 | $5.76 | 8,821,472 |
| 2019-10-30 | $5.70 | $5.91 | $5.66 | $5.90 | $5.50 | 5,997,597 |
| 2019-10-29 | $5.61 | $5.70 | $5.53 | $5.62 | $5.24 | 6,878,897 |
| 2019-10-28 | $5.77 | $5.84 | $5.70 | $5.75 | $5.36 | 4,921,454 |
| 2019-10-25 | $6.00 | $6.00 | $5.72 | $5.87 | $5.47 | 5,188,698 |
| 2019-10-24 | $5.66 | $5.85 | $5.65 | $5.84 | $5.45 | 4,267,442 |
| 2019-10-23 | $5.53 | $5.73 | $5.53 | $5.63 | $5.25 | 6,704,430 |
| 2019-10-22 | $5.51 | $5.54 | $5.34 | $5.42 | $5.05 | 5,370,197 |
| 2019-10-21 | $5.68 | $5.70 | $5.45 | $5.49 | $5.12 | 4,218,861 |
| 2019-10-18 | $5.56 | $5.64 | $5.47 | $5.58 | $5.20 | 3,803,099 |
| 2019-10-17 | $5.45 | $5.67 | $5.43 | $5.59 | $5.21 | 5,370,318 |
| 2019-10-16 | $5.50 | $5.52 | $5.40 | $5.51 | $5.14 | 4,173,021 |
| 2019-10-15 | $5.59 | $5.66 | $5.36 | $5.38 | $5.02 | 7,531,733 |
| 2019-10-14 | $5.53 | $5.70 | $5.51 | $5.64 | $5.26 | 3,781,102 |
| 2019-10-11 | $5.70 | $5.72 | $5.41 | $5.49 | $5.12 | 7,202,012 |
| 2019-10-10 | $5.60 | $5.77 | $5.49 | $5.72 | $5.33 | 8,869,898 |
| 2019-10-09 | $5.52 | $5.67 | $5.52 | $5.62 | $5.24 | 4,964,482 |
| 2019-10-08 | $5.56 | $5.60 | $5.45 | $5.56 | $5.18 | 6,127,184 |
| 2019-10-07 | $5.30 | $5.45 | $5.27 | $5.42 | $5.05 | 7,281,802 |
| 2019-10-04 | $5.16 | $5.36 | $5.13 | $5.32 | $4.96 | 7,060,265 |
| 2019-10-03 | $5.13 | $5.31 | $5.12 | $5.13 | $4.78 | 8,155,842 |
| 2019-10-02 | $5.07 | $5.25 | $5.06 | $5.18 | $4.83 | 7,686,530 |
| 2019-10-01 | $4.85 | $5.19 | $4.83 | $5.03 | $4.69 | 7,927,179 |
| 2019-09-30 | $4.97 | $5.07 | $4.88 | $4.92 | $4.59 | 8,671,019 |
| 2019-09-27 | $5.12 | $5.24 | $5.07 | $5.09 | $4.75 | 9,857,202 |
| 2019-09-26 | $5.42 | $5.49 | $5.24 | $5.25 | $4.90 | 7,158,578 |
| 2019-09-25 | $5.40 | $5.50 | $5.34 | $5.43 | $5.06 | 11,572,091 |
| 2019-09-24 | $5.22 | $5.49 | $5.22 | $5.46 | $5.09 | 10,070,481 |
| 2019-09-23 | $5.12 | $5.32 | $5.12 | $5.32 | $4.96 | 11,170,632 |
| 2019-09-20 | $4.98 | $5.21 | $4.95 | $5.17 | $4.82 | 17,393,125 |
| 2019-09-19 | $4.70 | $4.95 | $4.69 | $4.94 | $4.61 | 15,937,244 |
| 2019-09-18 | $4.72 | $4.82 | $4.54 | $4.66 | $4.35 | 13,262,045 |
| 2019-09-17 | $4.65 | $4.70 | $4.56 | $4.65 | $4.34 | 10,058,872 |
| 2019-09-16 | $4.69 | $4.70 | $4.50 | $4.62 | $4.31 | 9,231,094 |
| 2019-09-13 | $4.81 | $4.88 | $4.52 | $4.53 | $4.22 | 12,404,161 |
| 2019-09-12 | $5.24 | $5.29 | $4.73 | $4.75 | $4.43 | 14,908,044 |
| 2019-09-11 | $5.03 | $5.12 | $4.89 | $4.92 | $4.59 | 7,515,970 |
| 2019-09-10 | $5.05 | $5.15 | $4.94 | $4.96 | $4.63 | 10,473,342 |
| 2019-09-09 | $5.32 | $5.35 | $5.07 | $5.09 | $4.75 | 12,082,754 |
| 2019-09-06 | $5.52 | $5.57 | $5.20 | $5.21 | $4.86 | 11,688,110 |
| 2019-09-05 | $5.65 | $5.71 | $5.46 | $5.48 | $5.11 | 11,240,282 |
| 2019-09-04 | $5.73 | $5.79 | $5.66 | $5.72 | $5.30 | 7,906,679 |
| 2019-09-03 | $5.92 | $6.03 | $5.79 | $5.80 | $5.37 | 9,405,738 |
| 2019-08-30 | $5.80 | $6.11 | $5.78 | $5.94 | $5.50 | 5,578,579 |
| 2019-08-29 | $5.96 | $6.01 | $5.78 | $5.86 | $5.43 | 6,589,317 |
| 2019-08-28 | $6.15 | $6.19 | $5.90 | $6.00 | $5.56 | 8,439,484 |
| 2019-08-27 | $6.05 | $6.24 | $6.04 | $6.14 | $5.68 | 10,838,366 |
| 2019-08-26 | $6.11 | $6.17 | $6.02 | $6.12 | $5.67 | 8,423,402 |
| 2019-08-23 | $5.88 | $6.11 | $5.85 | $6.10 | $5.65 | 15,193,363 |
| 2019-08-22 | $5.85 | $5.90 | $5.68 | $5.79 | $5.36 | 6,480,708 |
| 2019-08-21 | $5.75 | $5.91 | $5.73 | $5.81 | $5.38 | 6,346,299 |
| 2019-08-20 | $5.50 | $5.92 | $5.46 | $5.82 | $5.39 | 7,211,300 |
| 2019-08-19 | $5.13 | $5.50 | $5.11 | $5.39 | $4.99 | 8,684,287 |
| 2019-08-16 | $5.19 | $5.41 | $5.18 | $5.39 | $4.99 | 7,899,903 |
| 2019-08-15 | $5.56 | $5.57 | $5.13 | $5.44 | $5.04 | 12,206,790 |
| 2019-08-14 | $5.83 | $5.97 | $5.74 | $5.75 | $5.32 | 8,226,499 |
| 2019-08-13 | $6.01 | $6.07 | $5.41 | $5.73 | $5.31 | 14,809,619 |
| 2019-08-12 | $6.20 | $6.27 | $5.87 | $5.90 | $5.46 | 14,171,995 |
| 2019-08-09 | $6.10 | $6.15 | $6.05 | $6.11 | $5.66 | 7,176,156 |
| 2019-08-08 | $5.94 | $6.17 | $5.86 | $6.11 | $5.66 | 8,739,097 |
| 2019-08-07 | $6.08 | $6.29 | $6.03 | $6.08 | $5.63 | 15,323,765 |
| 2019-08-06 | $5.78 | $6.05 | $5.76 | $6.00 | $5.56 | 12,513,842 |
| 2019-08-05 | $5.68 | $5.97 | $5.68 | $5.83 | $5.40 | 12,829,874 |
| 2019-08-02 | $5.18 | $5.56 | $5.18 | $5.45 | $5.05 | 10,419,082 |
| 2019-08-01 | $4.95 | $5.38 | $4.94 | $5.35 | $4.95 | 6,362,753 |
| 2019-07-31 | $5.48 | $5.52 | $5.02 | $5.05 | $4.68 | 9,996,783 |
| 2019-07-30 | $5.56 | $5.70 | $5.55 | $5.62 | $5.20 | 6,772,328 |
| 2019-07-29 | $5.47 | $5.52 | $5.38 | $5.51 | $5.10 | 3,618,056 |
| 2019-07-26 | $5.39 | $5.48 | $5.33 | $5.41 | $5.01 | 6,242,689 |
| 2019-07-25 | $5.54 | $5.56 | $5.40 | $5.45 | $5.05 | 5,660,157 |
| 2019-07-24 | $5.53 | $5.59 | $5.49 | $5.56 | $5.15 | 5,018,762 |
| 2019-07-23 | $5.51 | $5.58 | $5.39 | $5.46 | $5.06 | 6,969,674 |
| 2019-07-22 | $5.63 | $5.67 | $5.51 | $5.51 | $5.10 | 5,804,897 |
| 2019-07-19 | $5.61 | $5.78 | $5.59 | $5.66 | $5.24 | 13,242,872 |
| 2019-07-18 | $5.41 | $5.84 | $5.34 | $5.79 | $5.36 | 14,723,951 |
| 2019-07-17 | $5.23 | $5.38 | $5.18 | $5.36 | $4.96 | 5,069,026 |
| 2019-07-16 | $5.18 | $5.29 | $5.13 | $5.22 | $4.83 | 5,236,916 |
| 2019-07-15 | $5.24 | $5.28 | $5.16 | $5.22 | $4.83 | 3,391,735 |
| 2019-07-12 | $5.22 | $5.22 | $5.12 | $5.17 | $4.79 | 4,111,258 |
| 2019-07-11 | $5.50 | $5.51 | $5.14 | $5.20 | $4.81 | 7,514,593 |
| 2019-07-10 | $5.46 | $5.58 | $5.41 | $5.56 | $5.15 | 7,317,606 |
| 2019-07-09 | $5.20 | $5.40 | $5.12 | $5.36 | $4.96 | 7,446,384 |
| 2019-07-08 | $5.25 | $5.46 | $5.19 | $5.43 | $5.03 | 7,199,492 |
| 2019-07-05 | $5.00 | $5.24 | $4.92 | $5.18 | $4.80 | 7,115,110 |
| 2019-07-03 | $5.29 | $5.30 | $5.09 | $5.18 | $4.80 | 5,102,862 |
| 2019-07-02 | $5.18 | $5.30 | $5.12 | $5.26 | $4.87 | 4,796,054 |
| 2019-07-01 | $5.25 | $5.25 | $5.06 | $5.07 | $4.69 | 5,662,021 |
| 2019-06-28 | $5.40 | $5.44 | $5.34 | $5.41 | $5.01 | 3,453,554 |
| 2019-06-27 | $5.36 | $5.46 | $5.31 | $5.42 | $5.02 | 6,435,696 |
| 2019-06-26 | $5.30 | $5.52 | $5.23 | $5.46 | $5.06 | 8,288,964 |
| 2019-06-25 | $5.68 | $5.75 | $5.34 | $5.55 | $5.14 | 11,143,491 |
| 2019-06-24 | $5.43 | $5.62 | $5.40 | $5.62 | $5.20 | 10,888,483 |
| 2019-06-21 | $5.46 | $5.47 | $5.30 | $5.35 | $4.95 | 19,337,042 |
| 2019-06-20 | $5.43 | $5.50 | $5.32 | $5.40 | $5.00 | 11,302,832 |
| 2019-06-19 | $5.09 | $5.20 | $5.00 | $5.19 | $4.81 | 8,698,368 |
| 2019-06-18 | $5.22 | $5.23 | $5.00 | $5.11 | $4.73 | 8,560,648 |
| 2019-06-17 | $5.11 | $5.27 | $4.94 | $5.09 | $4.71 | 8,980,539 |
| 2019-06-14 | $5.27 | $5.35 | $5.19 | $5.27 | $4.88 | 8,690,450 |
| 2019-06-13 | $5.23 | $5.26 | $5.15 | $5.23 | $4.84 | 9,498,384 |
| 2019-06-12 | $5.12 | $5.22 | $5.12 | $5.18 | $4.80 | 8,304,771 |
| 2019-06-11 | $4.96 | $5.10 | $4.91 | $5.07 | $4.69 | 7,866,543 |
| 2019-06-10 | $5.00 | $5.00 | $4.81 | $4.95 | $4.58 | 10,355,648 |
| 2019-06-07 | $5.13 | $5.15 | $5.00 | $5.05 | $4.68 | 8,782,248 |
| 2019-06-06 | $5.05 | $5.13 | $5.00 | $5.07 | $4.69 | 8,473,894 |
| 2019-06-05 | $5.15 | $5.28 | $5.01 | $5.08 | $4.70 | 16,380,382 |
| 2019-06-04 | $4.86 | $5.10 | $4.84 | $5.08 | $4.70 | 14,508,216 |
| 2019-06-03 | $4.59 | $4.99 | $4.59 | $4.96 | $4.59 | 17,050,504 |
| 2019-05-31 | $4.37 | $4.55 | $4.36 | $4.46 | $4.13 | 12,419,522 |
| 2019-05-30 | $4.10 | $4.29 | $4.09 | $4.20 | $3.89 | 5,523,456 |
| 2019-05-29 | $3.93 | $4.05 | $3.91 | $4.05 | $3.75 | 4,681,765 |
| 2019-05-28 | $3.92 | $3.94 | $3.83 | $3.87 | $3.58 | 3,995,885 |
| 2019-05-24 | $3.90 | $3.91 | $3.83 | $3.88 | $3.59 | 4,956,851 |
| 2019-05-23 | $3.79 | $3.98 | $3.79 | $3.88 | $3.59 | 8,263,096 |
| 2019-05-22 | $3.79 | $3.88 | $3.77 | $3.80 | $3.52 | 8,905,306 |
| 2019-05-21 | $3.64 | $3.79 | $3.59 | $3.77 | $3.49 | 11,996,235 |
| 2019-05-20 | $3.62 | $3.65 | $3.57 | $3.59 | $3.32 | 1,949,800 |
| 2019-05-17 | $3.67 | $3.67 | $3.60 | $3.65 | $3.38 | 7,148,946 |
| 2019-05-16 | $3.80 | $3.80 | $3.66 | $3.71 | $3.43 | 3,725,448 |
| 2019-05-15 | $3.78 | $3.84 | $3.78 | $3.80 | $3.52 | 2,441,854 |
| 2019-05-14 | $3.84 | $3.85 | $3.72 | $3.79 | $3.51 | 2,477,364 |
| 2019-05-13 | $3.80 | $3.84 | $3.70 | $3.83 | $3.55 | 5,278,483 |
| 2019-05-10 | $3.78 | $3.79 | $3.70 | $3.72 | $3.44 | 2,996,500 |
| 2019-05-09 | $3.80 | $3.85 | $3.74 | $3.76 | $3.48 | 4,309,874 |
| 2019-05-08 | $3.91 | $4.00 | $3.83 | $3.88 | $3.59 | 3,181,998 |
| 2019-05-07 | $3.79 | $3.93 | $3.76 | $3.90 | $3.61 | 4,131,568 |
| 2019-05-06 | $3.70 | $3.79 | $3.70 | $3.73 | $3.45 | 2,390,913 |
| 2019-05-03 | $3.76 | $3.80 | $3.69 | $3.71 | $3.43 | 3,307,724 |
| 2019-05-02 | $3.67 | $3.79 | $3.64 | $3.69 | $3.42 | 5,213,165 |
| 2019-05-01 | $3.75 | $3.83 | $3.65 | $3.70 | $3.43 | 5,036,706 |
| 2019-04-30 | $3.77 | $3.83 | $3.66 | $3.75 | $3.47 | 5,505,973 |
| 2019-04-29 | $3.95 | $3.96 | $3.71 | $3.77 | $3.49 | 4,075,702 |
| 2019-04-26 | $3.86 | $4.00 | $3.83 | $3.99 | $3.69 | 6,229,787 |
| 2019-04-25 | $3.81 | $3.84 | $3.73 | $3.74 | $3.46 | 4,599,975 |
| 2019-04-24 | $3.62 | $3.76 | $3.58 | $3.66 | $3.39 | 4,682,650 |
| 2019-04-23 | $3.68 | $3.71 | $3.61 | $3.62 | $3.35 | 3,480,787 |
| 2019-04-22 | $3.81 | $3.81 | $3.66 | $3.67 | $3.40 | 1,897,416 |
| 2019-04-18 | $3.92 | $3.96 | $3.72 | $3.78 | $3.50 | 3,888,045 |
| 2019-04-17 | $3.84 | $3.96 | $3.80 | $3.91 | $3.62 | 8,487,352 |
| 2019-04-16 | $3.80 | $3.89 | $3.78 | $3.81 | $3.53 | 4,110,585 |
| 2019-04-15 | $3.75 | $3.87 | $3.74 | $3.82 | $3.54 | 2,431,476 |
| 2019-04-12 | $3.88 | $3.88 | $3.80 | $3.81 | $3.53 | 3,712,393 |
| 2019-04-11 | $3.84 | $3.89 | $3.82 | $3.89 | $3.60 | 4,763,086 |
| 2019-04-10 | $3.98 | $4.01 | $3.93 | $3.94 | $3.65 | 5,336,341 |
| 2019-04-09 | $3.95 | $4.07 | $3.93 | $4.06 | $3.76 | 4,198,840 |
| 2019-04-08 | $3.92 | $3.98 | $3.92 | $3.94 | $3.65 | 3,346,609 |
| 2019-04-05 | $3.86 | $3.88 | $3.80 | $3.86 | $3.57 | 1,812,631 |
| 2019-04-04 | $3.74 | $3.90 | $3.70 | $3.89 | $3.60 | 3,611,332 |
| 2019-04-03 | $3.75 | $3.84 | $3.75 | $3.82 | $3.54 | 3,328,041 |
| 2019-04-02 | $3.75 | $3.78 | $3.66 | $3.70 | $3.43 | 3,886,245 |
| 2019-04-01 | $3.79 | $3.80 | $3.61 | $3.66 | $3.39 | 4,488,917 |
| 2019-03-29 | $3.77 | $3.79 | $3.70 | $3.73 | $3.45 | 3,056,351 |
| 2019-03-28 | $3.81 | $3.82 | $3.71 | $3.72 | $3.44 | 5,009,113 |
| 2019-03-27 | $3.97 | $4.01 | $3.91 | $3.96 | $3.67 | 4,921,282 |
| 2019-03-26 | $4.07 | $4.09 | $4.01 | $4.06 | $3.76 | 2,902,866 |
| 2019-03-25 | $4.10 | $4.22 | $4.07 | $4.16 | $3.85 | 3,144,265 |
| 2019-03-22 | $4.15 | $4.19 | $4.10 | $4.14 | $3.83 | 3,573,845 |
| 2019-03-21 | $4.02 | $4.11 | $3.98 | $4.10 | $3.80 | 3,009,634 |
| 2019-03-20 | $3.88 | $4.04 | $3.84 | $4.02 | $3.72 | 3,998,731 |
| 2019-03-19 | $4.00 | $4.01 | $3.84 | $3.87 | $3.58 | 3,937,298 |
| 2019-03-18 | $3.94 | $4.00 | $3.90 | $3.92 | $3.63 | 4,372,207 |
| 2019-03-15 | $3.90 | $3.94 | $3.85 | $3.92 | $3.63 | 13,482,983 |
| 2019-03-14 | $3.89 | $3.94 | $3.85 | $3.87 | $3.58 | 3,288,283 |
| 2019-03-13 | $3.98 | $4.01 | $3.89 | $4.00 | $3.69 | 5,474,189 |
| 2019-03-12 | $3.88 | $3.99 | $3.86 | $3.98 | $3.67 | 4,510,212 |
| 2019-03-11 | $3.86 | $3.89 | $3.77 | $3.86 | $3.56 | 4,954,412 |
| 2019-03-08 | $3.81 | $3.93 | $3.75 | $3.90 | $3.60 | 10,433,657 |
| 2019-03-07 | $3.70 | $3.77 | $3.69 | $3.73 | $3.44 | 3,520,781 |
| 2019-03-06 | $3.80 | $3.82 | $3.70 | $3.72 | $3.43 | 4,365,224 |
| 2019-03-05 | $3.80 | $3.85 | $3.75 | $3.82 | $3.52 | 4,756,973 |
| 2019-03-04 | $3.86 | $3.87 | $3.75 | $3.87 | $3.57 | 4,868,956 |
| 2019-03-01 | $4.05 | $4.09 | $3.91 | $3.92 | $3.62 | 4,832,440 |
| 2019-02-28 | $4.12 | $4.17 | $4.09 | $4.13 | $3.81 | 4,417,483 |
| 2019-02-27 | $4.18 | $4.21 | $4.07 | $4.16 | $3.84 | 4,659,808 |
| 2019-02-26 | $4.17 | $4.20 | $4.10 | $4.20 | $3.87 | 5,128,981 |
| 2019-02-25 | $4.17 | $4.21 | $4.12 | $4.15 | $3.83 | 5,049,042 |
| 2019-02-22 | $4.16 | $4.25 | $4.12 | $4.16 | $3.84 | 6,836,010 |
| 2019-02-21 | $4.16 | $4.23 | $4.11 | $4.16 | $3.84 | 8,908,861 |
| 2019-02-20 | $4.26 | $4.45 | $4.25 | $4.39 | $4.05 | 13,132,378 |
| 2019-02-19 | $3.93 | $4.25 | $3.93 | $4.22 | $3.89 | 11,783,033 |
| 2019-02-15 | $3.71 | $3.94 | $3.70 | $3.91 | $3.61 | 7,095,877 |
| 2019-02-14 | $3.68 | $3.84 | $3.68 | $3.84 | $3.54 | 4,470,565 |
| 2019-02-13 | $3.69 | $3.81 | $3.67 | $3.69 | $3.40 | 7,270,584 |
| 2019-02-12 | $3.64 | $3.78 | $3.63 | $3.78 | $3.49 | 6,405,330 |
| 2019-02-11 | $3.49 | $3.71 | $3.48 | $3.65 | $3.37 | 8,383,726 |
| 2019-02-08 | $3.56 | $3.66 | $3.53 | $3.62 | $3.34 | 6,653,999 |
| 2019-02-07 | $3.59 | $3.67 | $3.57 | $3.62 | $3.34 | 4,140,356 |
| 2019-02-06 | $3.70 | $3.77 | $3.66 | $3.67 | $3.39 | 4,747,562 |
| 2019-02-05 | $3.78 | $3.81 | $3.74 | $3.81 | $3.51 | 5,313,361 |
| 2019-02-04 | $3.84 | $3.93 | $3.80 | $3.88 | $3.58 | 4,544,531 |
| 2019-02-01 | $4.07 | $4.07 | $3.92 | $4.00 | $3.69 | 3,881,540 |
| 2019-01-31 | $4.09 | $4.14 | $4.04 | $4.10 | $3.78 | 5,442,148 |
| 2019-01-30 | $4.02 | $4.08 | $3.93 | $4.03 | $3.72 | 4,943,322 |
| 2019-01-29 | $3.99 | $4.02 | $3.96 | $4.02 | $3.71 | 5,153,186 |
| 2019-01-28 | $3.82 | $3.86 | $3.80 | $3.85 | $3.55 | 2,593,213 |
| 2019-01-25 | $3.81 | $3.87 | $3.78 | $3.79 | $3.50 | 2,768,674 |
| 2019-01-24 | $3.73 | $3.78 | $3.73 | $3.75 | $3.46 | 1,595,726 |
| 2019-01-23 | $3.73 | $3.78 | $3.71 | $3.72 | $3.43 | 3,306,341 |
| 2019-01-22 | $3.77 | $3.82 | $3.65 | $3.73 | $3.44 | 11,118,604 |
| 2019-01-18 | $3.61 | $3.67 | $3.58 | $3.58 | $3.30 | 7,286,916 |
| 2019-01-17 | $3.57 | $3.74 | $3.56 | $3.72 | $3.43 | 5,575,633 |
| 2019-01-16 | $3.56 | $3.68 | $3.54 | $3.59 | $3.31 | 5,047,126 |
| 2019-01-15 | $3.62 | $3.65 | $3.51 | $3.55 | $3.27 | 2,733,870 |
| 2019-01-14 | $3.68 | $3.70 | $3.58 | $3.60 | $3.32 | 3,074,969 |
| 2019-01-11 | $3.64 | $3.75 | $3.62 | $3.69 | $3.40 | 5,159,392 |
| 2019-01-10 | $3.65 | $3.73 | $3.58 | $3.61 | $3.33 | 3,121,083 |
| 2019-01-09 | $3.64 | $3.79 | $3.63 | $3.73 | $3.44 | 4,708,685 |
| 2019-01-08 | $3.54 | $3.69 | $3.52 | $3.66 | $3.38 | 4,900,911 |
| 2019-01-07 | $3.68 | $3.70 | $3.60 | $3.64 | $3.36 | 4,216,693 |
| 2019-01-04 | $3.67 | $3.70 | $3.60 | $3.67 | $3.39 | 5,911,234 |
| 2019-01-03 | $3.53 | $3.74 | $3.53 | $3.70 | $3.41 | 6,151,753 |
| 2019-01-02 | $3.47 | $3.56 | $3.46 | $3.51 | $3.24 | 3,171,072 |
| 2018-12-31 | $3.46 | $3.54 | $3.40 | $3.52 | $3.25 | 2,672,331 |
| 2018-12-28 | $3.43 | $3.50 | $3.43 | $3.46 | $3.19 | 4,898,402 |
| 2018-12-27 | $3.40 | $3.45 | $3.37 | $3.44 | $3.17 | 3,126,107 |
| 2018-12-26 | $3.58 | $3.60 | $3.41 | $3.48 | $3.21 | 1,731,578 |
| 2018-12-24 | $3.41 | $3.58 | $3.40 | $3.56 | $3.28 | 2,375,690 |
| 2018-12-21 | $3.34 | $3.38 | $3.27 | $3.38 | $3.12 | 15,585,534 |
| 2018-12-20 | $3.35 | $3.46 | $3.30 | $3.42 | $3.15 | 5,923,959 |
| 2018-12-19 | $3.36 | $3.43 | $3.12 | $3.13 | $2.89 | 7,794,343 |
| 2018-12-18 | $3.30 | $3.41 | $3.29 | $3.37 | $3.11 | 3,317,294 |
| 2018-12-17 | $3.25 | $3.32 | $3.24 | $3.31 | $3.05 | 2,978,390 |
| 2018-12-14 | $3.24 | $3.29 | $3.19 | $3.22 | $2.97 | 3,103,876 |
| 2018-12-13 | $3.26 | $3.28 | $3.24 | $3.26 | $3.01 | 2,707,762 |
| 2018-12-12 | $3.19 | $3.25 | $3.19 | $3.23 | $2.98 | 5,269,695 |
| 2018-12-11 | $3.02 | $3.13 | $3.00 | $3.11 | $2.87 | 4,467,853 |
| 2018-12-10 | $3.09 | $3.14 | $3.04 | $3.09 | $2.85 | 3,786,729 |
| 2018-12-07 | $3.14 | $3.22 | $3.09 | $3.17 | $2.92 | 4,237,319 |
| 2018-12-06 | $3.07 | $3.13 | $3.05 | $3.11 | $2.87 | 3,224,414 |
| 2018-12-04 | $3.00 | $3.10 | $3.00 | $3.09 | $2.85 | 4,671,997 |
| 2018-12-03 | $2.99 | $3.03 | $2.93 | $2.98 | $2.75 | 3,874,321 |
| 2018-11-30 | $3.00 | $3.00 | $2.90 | $2.93 | $2.70 | 3,723,842 |
| 2018-11-29 | $3.12 | $3.14 | $3.05 | $3.07 | $2.83 | 2,707,929 |
| 2018-11-28 | $2.94 | $3.11 | $2.90 | $3.08 | $2.84 | 3,865,725 |
| 2018-11-27 | $3.01 | $3.01 | $2.93 | $2.95 | $2.72 | 2,789,855 |
| 2018-11-26 | $3.05 | $3.07 | $2.99 | $3.03 | $2.80 | 5,931,809 |
| 2018-11-23 | $3.07 | $3.09 | $3.03 | $3.05 | $2.81 | 1,785,819 |
| 2018-11-21 | $3.02 | $3.07 | $2.99 | $3.06 | $2.82 | 3,598,978 |
| 2018-11-20 | $2.99 | $2.99 | $2.89 | $2.96 | $2.73 | 3,888,494 |
| 2018-11-19 | $2.98 | $3.02 | $2.95 | $2.96 | $2.73 | 2,095,796 |
| 2018-11-16 | $2.93 | $2.98 | $2.93 | $2.96 | $2.73 | 1,922,835 |
| 2018-11-15 | $2.82 | $2.93 | $2.82 | $2.88 | $2.66 | 2,592,856 |
| 2018-11-14 | $2.74 | $2.84 | $2.70 | $2.81 | $2.59 | 3,961,327 |
| 2018-11-13 | $2.77 | $2.81 | $2.73 | $2.75 | $2.54 | 1,845,607 |
| 2018-11-12 | $2.75 | $2.81 | $2.73 | $2.76 | $2.55 | 3,266,075 |
| 2018-11-09 | $2.73 | $2.85 | $2.71 | $2.80 | $2.58 | 6,238,099 |
| 2018-11-08 | $2.84 | $2.93 | $2.82 | $2.89 | $2.67 | 4,935,667 |
| 2018-11-07 | $2.85 | $2.90 | $2.80 | $2.83 | $2.61 | 4,382,437 |
| 2018-11-06 | $2.85 | $2.86 | $2.78 | $2.80 | $2.58 | 2,429,226 |
| 2018-11-05 | $2.83 | $2.91 | $2.79 | $2.84 | $2.62 | 4,343,290 |
| 2018-11-02 | $2.78 | $2.82 | $2.74 | $2.74 | $2.53 | 3,567,319 |
| 2018-11-01 | $2.74 | $2.78 | $2.71 | $2.76 | $2.55 | 4,463,003 |
| 2018-10-31 | $2.74 | $2.75 | $2.63 | $2.66 | $2.45 | 5,222,407 |
| 2018-10-30 | $2.75 | $2.79 | $2.67 | $2.75 | $2.54 | 4,067,848 |
| 2018-10-29 | $2.80 | $2.81 | $2.70 | $2.71 | $2.50 | 3,746,130 |
| 2018-10-26 | $2.87 | $2.92 | $2.72 | $2.74 | $2.53 | 9,866,868 |
| 2018-10-25 | $2.97 | $2.99 | $2.76 | $2.77 | $2.56 | 6,031,786 |
| 2018-10-24 | $3.00 | $3.01 | $2.94 | $2.97 | $2.74 | 4,124,161 |
| 2018-10-23 | $2.99 | $3.02 | $2.96 | $3.01 | $2.78 | 6,832,914 |
| 2018-10-22 | $2.87 | $2.89 | $2.82 | $2.84 | $2.62 | 2,029,318 |
| 2018-10-19 | $2.91 | $2.94 | $2.85 | $2.92 | $2.69 | 5,406,987 |
| 2018-10-18 | $2.88 | $3.00 | $2.85 | $2.88 | $2.66 | 5,759,901 |
| 2018-10-17 | $2.92 | $2.94 | $2.83 | $2.87 | $2.65 | 4,450,351 |
| 2018-10-16 | $2.93 | $2.96 | $2.89 | $2.92 | $2.69 | 8,820,497 |
| 2018-10-15 | $2.86 | $3.00 | $2.86 | $2.97 | $2.74 | 13,700,591 |
| 2018-10-12 | $2.80 | $2.82 | $2.71 | $2.79 | $2.57 | 6,136,501 |
| 2018-10-11 | $2.63 | $2.82 | $2.61 | $2.79 | $2.57 | 10,747,832 |
| 2018-10-10 | $2.50 | $2.65 | $2.49 | $2.63 | $2.43 | 5,756,063 |
| 2018-10-09 | $2.51 | $2.59 | $2.50 | $2.51 | $2.32 | 3,047,756 |
| 2018-10-08 | $2.40 | $2.52 | $2.39 | $2.52 | $2.32 | 2,920,122 |
| 2018-10-05 | $2.46 | $2.50 | $2.45 | $2.48 | $2.29 | 2,774,999 |
| 2018-10-04 | $2.44 | $2.49 | $2.43 | $2.45 | $2.26 | 4,678,053 |
| 2018-10-03 | $2.49 | $2.51 | $2.44 | $2.46 | $2.27 | 3,387,411 |
| 2018-10-02 | $2.46 | $2.56 | $2.46 | $2.52 | $2.32 | 3,746,168 |
| 2018-10-01 | $2.43 | $2.47 | $2.42 | $2.43 | $2.24 | 1,417,172 |
| 2018-09-28 | $2.44 | $2.48 | $2.42 | $2.42 | $2.23 | 3,672,982 |
| 2018-09-27 | $2.46 | $2.47 | $2.41 | $2.44 | $2.25 | 3,148,121 |
| 2018-09-26 | $2.56 | $2.60 | $2.51 | $2.52 | $2.32 | 3,308,393 |
| 2018-09-25 | $2.57 | $2.62 | $2.55 | $2.55 | $2.35 | 3,157,836 |
| 2018-09-24 | $2.46 | $2.58 | $2.46 | $2.53 | $2.33 | 6,067,273 |
| 2018-09-21 | $2.45 | $2.50 | $2.42 | $2.44 | $2.25 | 10,622,680 |
| 2018-09-20 | $2.51 | $2.52 | $2.46 | $2.50 | $2.31 | 3,516,257 |
| 2018-09-19 | $2.47 | $2.56 | $2.45 | $2.50 | $2.31 | 5,714,473 |
| 2018-09-18 | $2.40 | $2.47 | $2.38 | $2.42 | $2.23 | 5,121,463 |
| 2018-09-17 | $2.33 | $2.39 | $2.31 | $2.37 | $2.19 | 5,817,514 |
| 2018-09-14 | $2.39 | $2.40 | $2.34 | $2.36 | $2.18 | 4,726,188 |
| 2018-09-13 | $2.32 | $2.39 | $2.30 | $2.37 | $2.19 | 5,528,490 |
| 2018-09-12 | $2.27 | $2.40 | $2.25 | $2.34 | $2.16 | 6,095,574 |
| 2018-09-11 | $2.23 | $2.32 | $2.20 | $2.29 | $2.11 | 4,803,509 |
| 2018-09-10 | $2.32 | $2.34 | $2.26 | $2.29 | $2.11 | 4,522,561 |
| 2018-09-07 | $2.32 | $2.38 | $2.30 | $2.35 | $2.17 | 4,407,463 |
| 2018-09-06 | $2.31 | $2.37 | $2.29 | $2.31 | $2.13 | 5,366,423 |
| 2018-09-05 | $2.34 | $2.36 | $2.27 | $2.32 | $2.13 | 7,285,086 |
| 2018-09-04 | $2.39 | $2.40 | $2.32 | $2.39 | $2.19 | 3,856,654 |
| 2018-08-31 | $2.49 | $2.52 | $2.45 | $2.49 | $2.28 | 3,297,808 |
| 2018-08-30 | $2.50 | $2.52 | $2.44 | $2.51 | $2.30 | 2,126,016 |
| 2018-08-29 | $2.52 | $2.58 | $2.49 | $2.52 | $2.31 | 2,397,880 |
| 2018-08-28 | $2.60 | $2.62 | $2.46 | $2.51 | $2.30 | 3,785,560 |
| 2018-08-27 | $2.55 | $2.61 | $2.54 | $2.59 | $2.37 | 2,212,122 |
| 2018-08-24 | $2.46 | $2.61 | $2.45 | $2.54 | $2.33 | 4,547,301 |
| 2018-08-23 | $2.45 | $2.45 | $2.39 | $2.41 | $2.21 | 3,931,303 |
| 2018-08-22 | $2.47 | $2.50 | $2.44 | $2.48 | $2.27 | 4,587,046 |
| 2018-08-21 | $2.46 | $2.54 | $2.44 | $2.54 | $2.33 | 4,255,532 |
| 2018-08-20 | $2.46 | $2.52 | $2.39 | $2.47 | $2.26 | 6,286,121 |
| 2018-08-17 | $2.37 | $2.53 | $2.36 | $2.49 | $2.28 | 9,280,479 |
| 2018-08-16 | $2.64 | $2.70 | $2.48 | $2.48 | $2.27 | 5,787,197 |
| 2018-08-15 | $2.76 | $2.76 | $2.57 | $2.68 | $2.46 | 8,556,591 |
| 2018-08-14 | $2.97 | $3.02 | $2.90 | $2.93 | $2.69 | 9,535,156 |
| 2018-08-13 | $3.47 | $3.47 | $3.34 | $3.36 | $3.08 | 6,859,116 |
| 2018-08-10 | $3.47 | $3.54 | $3.44 | $3.51 | $3.22 | 4,085,887 |
| 2018-08-09 | $3.59 | $3.63 | $3.56 | $3.58 | $3.28 | 1,753,910 |
| 2018-08-08 | $3.53 | $3.60 | $3.52 | $3.58 | $3.28 | 2,679,059 |
| 2018-08-07 | $3.58 | $3.59 | $3.51 | $3.52 | $3.23 | 2,253,182 |
| 2018-08-06 | $3.60 | $3.63 | $3.52 | $3.53 | $3.24 | 2,922,459 |
| 2018-08-03 | $3.59 | $3.67 | $3.56 | $3.64 | $3.34 | 4,044,667 |
| 2018-08-02 | $3.64 | $3.69 | $3.58 | $3.60 | $3.30 | 3,739,658 |
| 2018-08-01 | $3.69 | $3.72 | $3.64 | $3.70 | $3.39 | 2,242,483 |
| 2018-07-31 | $3.65 | $3.76 | $3.64 | $3.74 | $3.43 | 2,846,494 |
| 2018-07-30 | $3.68 | $3.72 | $3.65 | $3.68 | $3.37 | 2,384,546 |
| 2018-07-27 | $3.62 | $3.69 | $3.61 | $3.66 | $3.36 | 1,830,477 |
| 2018-07-26 | $3.61 | $3.67 | $3.55 | $3.57 | $3.27 | 4,411,508 |
| 2018-07-25 | $3.68 | $3.70 | $3.56 | $3.61 | $3.31 | 4,011,460 |
| 2018-07-24 | $3.64 | $3.67 | $3.59 | $3.64 | $3.34 | 3,431,369 |
| 2018-07-23 | $3.60 | $3.62 | $3.58 | $3.61 | $3.31 | 1,842,914 |
| 2018-07-20 | $3.60 | $3.62 | $3.55 | $3.61 | $3.31 | 2,381,307 |
| 2018-07-19 | $3.49 | $3.61 | $3.48 | $3.55 | $3.25 | 5,935,501 |
| 2018-07-18 | $3.55 | $3.62 | $3.53 | $3.58 | $3.28 | 3,021,090 |
| 2018-07-17 | $3.49 | $3.65 | $3.48 | $3.58 | $3.28 | 5,179,682 |
| 2018-07-16 | $3.53 | $3.58 | $3.51 | $3.57 | $3.27 | 2,609,096 |
| 2018-07-13 | $3.52 | $3.59 | $3.51 | $3.56 | $3.26 | 2,476,818 |
| 2018-07-12 | $3.66 | $3.66 | $3.58 | $3.59 | $3.29 | 3,825,632 |
| 2018-07-11 | $3.64 | $3.68 | $3.62 | $3.67 | $3.36 | 4,595,447 |
| 2018-07-10 | $3.64 | $3.73 | $3.64 | $3.72 | $3.41 | 3,512,903 |
| 2018-07-09 | $3.72 | $3.75 | $3.63 | $3.65 | $3.35 | 3,309,471 |
| 2018-07-06 | $3.67 | $3.72 | $3.64 | $3.71 | $3.40 | 2,343,382 |
| 2018-07-05 | $3.64 | $3.67 | $3.61 | $3.65 | $3.35 | 2,625,073 |
| 2018-07-03 | $3.55 | $3.58 | $3.50 | $3.52 | $3.23 | 2,016,627 |
| 2018-07-02 | $3.52 | $3.55 | $3.50 | $3.54 | $3.25 | 2,338,096 |
| 2018-06-29 | $3.56 | $3.61 | $3.54 | $3.57 | $3.27 | 1,984,440 |
| 2018-06-28 | $3.48 | $3.55 | $3.45 | $3.53 | $3.24 | 6,078,327 |
| 2018-06-27 | $3.50 | $3.57 | $3.48 | $3.51 | $3.22 | 3,376,932 |
| 2018-06-26 | $3.54 | $3.55 | $3.50 | $3.53 | $3.24 | 3,998,981 |
| 2018-06-25 | $3.53 | $3.62 | $3.51 | $3.59 | $3.29 | 3,523,645 |
| 2018-06-22 | $3.58 | $3.60 | $3.54 | $3.54 | $3.25 | 3,272,876 |
| 2018-06-21 | $3.53 | $3.59 | $3.53 | $3.57 | $3.27 | 3,067,695 |
| 2018-06-20 | $3.62 | $3.64 | $3.60 | $3.61 | $3.31 | 2,407,581 |
| 2018-06-19 | $3.61 | $3.67 | $3.61 | $3.65 | $3.35 | 2,053,232 |
| 2018-06-18 | $3.64 | $3.69 | $3.60 | $3.66 | $3.36 | 2,634,888 |
| 2018-06-15 | $3.72 | $3.75 | $3.65 | $3.71 | $3.40 | 10,981,016 |
| 2018-06-14 | $3.75 | $3.82 | $3.73 | $3.81 | $3.49 | 4,552,192 |
| 2018-06-13 | $3.68 | $3.74 | $3.62 | $3.73 | $3.42 | 3,505,107 |
| 2018-06-12 | $3.70 | $3.73 | $3.65 | $3.71 | $3.40 | 3,744,952 |
| 2018-06-11 | $3.58 | $3.77 | $3.58 | $3.75 | $3.44 | 4,363,491 |
| 2018-06-08 | $3.63 | $3.68 | $3.62 | $3.63 | $3.33 | 1,393,121 |
| 2018-06-07 | $3.64 | $3.67 | $3.64 | $3.66 | $3.36 | 1,770,140 |
| 2018-06-06 | $3.64 | $3.66 | $3.59 | $3.63 | $3.33 | 1,722,573 |
| 2018-06-05 | $3.59 | $3.68 | $3.57 | $3.65 | $3.35 | 2,897,175 |
| 2018-06-04 | $3.62 | $3.63 | $3.58 | $3.61 | $3.31 | 3,147,530 |
| 2018-06-01 | $3.57 | $3.59 | $3.53 | $3.55 | $3.25 | 2,686,284 |
| 2018-05-31 | $3.63 | $3.65 | $3.57 | $3.57 | $3.27 | 3,392,553 |
| 2018-05-30 | $3.56 | $3.57 | $3.52 | $3.56 | $3.26 | 7,570,046 |
| 2018-05-29 | $3.53 | $3.63 | $3.51 | $3.56 | $3.26 | 2,969,527 |
| 2018-05-25 | $3.58 | $3.63 | $3.56 | $3.63 | $3.33 | 2,711,765 |
| 2018-05-24 | $3.63 | $3.67 | $3.60 | $3.63 | $3.33 | 2,064,107 |
| 2018-05-23 | $3.54 | $3.68 | $3.52 | $3.64 | $3.34 | 3,651,011 |
| 2018-05-22 | $3.64 | $3.64 | $3.59 | $3.60 | $3.30 | 2,325,739 |
| 2018-05-21 | $3.57 | $3.62 | $3.55 | $3.61 | $3.31 | 1,693,019 |
| 2018-05-18 | $3.56 | $3.66 | $3.51 | $3.62 | $3.32 | 3,599,276 |
| 2018-05-17 | $3.61 | $3.63 | $3.60 | $3.62 | $3.32 | 1,762,639 |
| 2018-05-16 | $3.70 | $3.71 | $3.62 | $3.63 | $3.33 | 3,185,206 |
| 2018-05-15 | $3.72 | $3.73 | $3.67 | $3.68 | $3.37 | 3,809,262 |
| 2018-05-14 | $3.89 | $3.89 | $3.81 | $3.84 | $3.52 | 1,718,727 |
| 2018-05-11 | $3.90 | $3.92 | $3.85 | $3.86 | $3.54 | 1,475,299 |
| 2018-05-10 | $3.88 | $3.91 | $3.85 | $3.88 | $3.56 | 2,695,009 |
| 2018-05-09 | $3.88 | $3.92 | $3.83 | $3.87 | $3.55 | 2,252,784 |
| 2018-05-08 | $3.80 | $3.94 | $3.75 | $3.92 | $3.59 | 5,638,795 |
| 2018-05-07 | $3.86 | $3.92 | $3.83 | $3.83 | $3.51 | 1,439,172 |
| 2018-05-04 | $3.86 | $3.93 | $3.85 | $3.91 | $3.58 | 4,173,714 |
| 2018-05-03 | $3.95 | $3.96 | $3.86 | $3.94 | $3.61 | 2,289,234 |
| 2018-05-02 | $3.90 | $3.98 | $3.85 | $3.89 | $3.57 | 4,020,891 |
| 2018-05-01 | $3.78 | $3.88 | $3.72 | $3.87 | $3.55 | 2,772,655 |
| 2018-04-30 | $3.69 | $3.83 | $3.67 | $3.82 | $3.50 | 4,370,371 |
| 2018-04-27 | $3.73 | $3.78 | $3.70 | $3.78 | $3.47 | 1,553,853 |
| 2018-04-26 | $3.71 | $3.75 | $3.67 | $3.73 | $3.42 | 3,644,590 |
| 2018-04-25 | $3.64 | $3.76 | $3.59 | $3.73 | $3.42 | 7,289,252 |
| 2018-04-24 | $3.93 | $3.99 | $3.91 | $3.95 | $3.62 | 3,014,670 |
| 2018-04-23 | $3.96 | $3.98 | $3.91 | $3.93 | $3.60 | 2,400,895 |
| 2018-04-20 | $3.94 | $4.02 | $3.91 | $4.02 | $3.69 | 3,634,443 |
| 2018-04-19 | $4.08 | $4.09 | $3.95 | $4.00 | $3.67 | 5,274,047 |
| 2018-04-18 | $3.92 | $4.00 | $3.89 | $3.92 | $3.59 | 5,649,979 |
| 2018-04-17 | $3.90 | $3.90 | $3.86 | $3.88 | $3.56 | 3,681,923 |
| 2018-04-16 | $3.94 | $3.95 | $3.86 | $3.92 | $3.59 | 2,891,986 |
| 2018-04-13 | $4.00 | $4.00 | $3.86 | $3.91 | $3.58 | 4,681,574 |
| 2018-04-12 | $3.82 | $3.82 | $3.75 | $3.77 | $3.46 | 3,794,783 |
| 2018-04-11 | $3.85 | $3.95 | $3.81 | $3.84 | $3.52 | 7,349,483 |
| 2018-04-10 | $3.82 | $3.82 | $3.70 | $3.72 | $3.41 | 4,367,140 |
| 2018-04-09 | $3.89 | $3.94 | $3.76 | $3.80 | $3.48 | 5,793,535 |
| 2018-04-06 | $3.93 | $3.95 | $3.86 | $3.90 | $3.58 | 3,036,225 |
| 2018-04-05 | $3.82 | $3.85 | $3.78 | $3.81 | $3.49 | 2,249,603 |
| 2018-04-04 | $3.95 | $3.97 | $3.82 | $3.84 | $3.52 | 3,241,022 |
| 2018-04-03 | $4.01 | $4.01 | $3.83 | $3.85 | $3.53 | 3,707,669 |
| 2018-04-02 | $4.05 | $4.11 | $4.01 | $4.02 | $3.69 | 4,227,206 |
| 2018-03-29 | $4.00 | $4.06 | $3.98 | $4.02 | $3.69 | 3,200,998 |
| 2018-03-28 | $4.20 | $4.20 | $4.04 | $4.06 | $3.72 | 5,752,157 |
| 2018-03-27 | $4.17 | $4.28 | $4.13 | $4.27 | $3.92 | 4,067,430 |
| 2018-03-26 | $4.12 | $4.29 | $4.10 | $4.25 | $3.90 | 4,898,583 |
| 2018-03-23 | $4.06 | $4.14 | $4.05 | $4.10 | $3.76 | 4,483,608 |
| 2018-03-22 | $3.87 | $4.02 | $3.87 | $3.98 | $3.65 | 4,526,567 |
| 2018-03-21 | $3.85 | $3.90 | $3.78 | $3.89 | $3.57 | 4,766,651 |
| 2018-03-20 | $3.78 | $3.85 | $3.77 | $3.81 | $3.49 | 5,385,686 |
| 2018-03-19 | $3.74 | $3.83 | $3.71 | $3.78 | $3.47 | 3,084,916 |
| 2018-03-16 | $3.72 | $3.77 | $3.68 | $3.73 | $3.42 | 9,377,004 |
| 2018-03-15 | $3.75 | $3.78 | $3.68 | $3.73 | $3.42 | 3,417,407 |
| 2018-03-14 | $3.83 | $3.83 | $3.74 | $3.76 | $3.45 | 4,264,917 |
| 2018-03-13 | $3.89 | $3.89 | $3.82 | $3.85 | $3.53 | 3,348,561 |
| 2018-03-12 | $3.84 | $3.94 | $3.80 | $3.92 | $3.59 | 2,610,277 |
| 2018-03-09 | $3.90 | $3.96 | $3.88 | $3.89 | $3.57 | 3,344,491 |
| 2018-03-08 | $3.95 | $3.99 | $3.91 | $3.96 | $3.63 | 2,069,500 |
| 2018-03-07 | $4.03 | $4.03 | $3.93 | $3.99 | $3.62 | 3,399,190 |
| 2018-03-06 | $4.01 | $4.10 | $3.99 | $4.05 | $3.67 | 3,450,574 |
| 2018-03-05 | $3.89 | $3.98 | $3.88 | $3.95 | $3.58 | 3,029,023 |
| 2018-03-02 | $3.91 | $3.99 | $3.90 | $3.93 | $3.56 | 3,879,130 |
| 2018-03-01 | $3.86 | $4.01 | $3.80 | $3.98 | $3.61 | 4,763,010 |
| 2018-02-28 | $3.86 | $3.98 | $3.85 | $3.92 | $3.56 | 3,997,131 |
| 2018-02-27 | $3.95 | $3.96 | $3.78 | $3.85 | $3.49 | 3,249,458 |
| 2018-02-26 | $4.00 | $4.05 | $3.95 | $3.98 | $3.61 | 2,068,176 |
| 2018-02-23 | $3.95 | $4.00 | $3.94 | $3.97 | $3.60 | 1,879,417 |
| 2018-02-22 | $3.94 | $4.02 | $3.92 | $3.97 | $3.60 | 3,991,067 |
| 2018-02-21 | $3.94 | $4.10 | $3.92 | $3.93 | $3.56 | 6,113,305 |
| 2018-02-20 | $4.00 | $4.05 | $3.88 | $3.89 | $3.53 | 5,579,260 |
| 2018-02-16 | $4.14 | $4.24 | $4.03 | $4.09 | $3.71 | 5,414,458 |
| 2018-02-15 | $4.10 | $4.20 | $4.06 | $4.17 | $3.78 | 3,856,038 |
| 2018-02-14 | $3.80 | $4.15 | $3.77 | $4.12 | $3.74 | 6,539,172 |
| 2018-02-13 | $3.99 | $4.08 | $3.96 | $4.07 | $3.69 | 3,719,990 |
| 2018-02-12 | $3.82 | $4.08 | $3.80 | $4.03 | $3.66 | 6,313,897 |
| 2018-02-09 | $3.85 | $3.88 | $3.76 | $3.82 | $3.47 | 8,630,014 |
| 2018-02-08 | $3.94 | $4.06 | $3.89 | $3.93 | $3.56 | 7,158,080 |
| 2018-02-07 | $4.08 | $4.18 | $4.05 | $4.08 | $3.70 | 3,788,529 |
| 2018-02-06 | $4.19 | $4.29 | $4.14 | $4.14 | $3.76 | 5,118,554 |
| 2018-02-05 | $4.13 | $4.28 | $4.07 | $4.24 | $3.85 | 5,547,624 |
| 2018-02-02 | $4.24 | $4.28 | $4.13 | $4.15 | $3.76 | 5,029,297 |
| 2018-02-01 | $4.23 | $4.34 | $4.21 | $4.31 | $3.91 | 2,819,459 |
| 2018-01-31 | $4.20 | $4.33 | $4.17 | $4.28 | $3.88 | 3,970,238 |
| 2018-01-30 | $4.20 | $4.22 | $4.12 | $4.13 | $3.75 | 3,554,527 |
| 2018-01-29 | $4.35 | $4.40 | $4.18 | $4.20 | $3.81 | 4,245,952 |
| 2018-01-26 | $4.51 | $4.54 | $4.34 | $4.37 | $3.96 | 3,483,301 |
| 2018-01-25 | $4.44 | $4.50 | $4.30 | $4.33 | $3.93 | 5,868,913 |
| 2018-01-24 | $4.29 | $4.40 | $4.27 | $4.38 | $3.97 | 5,214,767 |
| 2018-01-23 | $4.09 | $4.26 | $4.06 | $4.23 | $3.84 | 2,945,060 |
| 2018-01-22 | $4.15 | $4.15 | $4.05 | $4.08 | $3.70 | 3,913,553 |
| 2018-01-19 | $4.21 | $4.23 | $4.14 | $4.15 | $3.76 | 2,083,815 |
| 2018-01-18 | $4.30 | $4.33 | $4.18 | $4.21 | $3.82 | 2,967,018 |
| 2018-01-17 | $4.27 | $4.37 | $4.22 | $4.25 | $3.86 | 2,915,907 |
| 2018-01-16 | $4.38 | $4.39 | $4.20 | $4.30 | $3.90 | 3,315,392 |
| 2018-01-12 | $4.28 | $4.38 | $4.27 | $4.37 | $3.96 | 3,486,496 |
| 2018-01-11 | $4.22 | $4.28 | $4.19 | $4.22 | $3.83 | 3,511,071 |
| 2018-01-10 | $4.18 | $4.20 | $4.12 | $4.17 | $3.78 | 2,202,020 |
| 2018-01-09 | $4.14 | $4.18 | $4.12 | $4.14 | $3.76 | 2,554,787 |
| 2018-01-08 | $4.31 | $4.32 | $4.13 | $4.16 | $3.77 | 3,142,921 |
| 2018-01-05 | $4.28 | $4.38 | $4.28 | $4.31 | $3.91 | 2,210,447 |
| 2018-01-04 | $4.32 | $4.34 | $4.24 | $4.30 | $3.90 | 4,354,138 |
| 2018-01-03 | $4.44 | $4.47 | $4.32 | $4.39 | $3.98 | 6,026,542 |
| 2018-01-02 | $4.37 | $4.43 | $4.34 | $4.42 | $4.01 | 3,443,574 |
| 2017-12-29 | $4.31 | $4.35 | $4.25 | $4.30 | $3.90 | 2,578,400 |
| 2017-12-28 | $4.35 | $4.37 | $4.24 | $4.28 | $3.88 | 3,873,177 |
| 2017-12-27 | $4.27 | $4.38 | $4.24 | $4.31 | $3.91 | 6,900,516 |
| 2017-12-26 | $4.09 | $4.17 | $4.02 | $4.17 | $3.78 | 2,703,811 |
| 2017-12-22 | $4.03 | $4.08 | $4.00 | $4.05 | $3.67 | 1,986,467 |
| 2017-12-21 | $4.08 | $4.09 | $3.99 | $4.01 | $3.64 | 3,610,093 |
| 2017-12-20 | $4.03 | $4.09 | $4.00 | $4.06 | $3.68 | 3,828,723 |
| 2017-12-19 | $4.00 | $4.01 | $3.91 | $3.95 | $3.58 | 4,523,370 |
| 2017-12-18 | $4.14 | $4.16 | $4.00 | $4.05 | $3.67 | 4,664,574 |
| 2017-12-15 | $3.96 | $3.99 | $3.89 | $3.97 | $3.60 | 13,138,261 |
| 2017-12-14 | $3.78 | $3.81 | $3.68 | $3.80 | $3.45 | 4,977,698 |
| 2017-12-13 | $3.66 | $3.89 | $3.65 | $3.83 | $3.47 | 5,691,415 |
| 2017-12-12 | $3.72 | $3.74 | $3.68 | $3.71 | $3.37 | 4,572,921 |
| 2017-12-11 | $3.75 | $3.87 | $3.75 | $3.80 | $3.45 | 5,016,019 |
| 2017-12-08 | $3.75 | $3.79 | $3.72 | $3.76 | $3.41 | 2,528,794 |
| 2017-12-07 | $3.68 | $3.77 | $3.67 | $3.76 | $3.41 | 4,898,577 |
| 2017-12-06 | $3.72 | $3.79 | $3.68 | $3.76 | $3.41 | 6,854,097 |
| 2017-12-05 | $3.92 | $3.93 | $3.83 | $3.89 | $3.53 | 3,819,720 |
| 2017-12-04 | $4.07 | $4.12 | $4.01 | $4.04 | $3.66 | 3,455,935 |
| 2017-12-01 | $4.20 | $4.30 | $4.13 | $4.14 | $3.76 | 3,859,761 |
| 2017-11-30 | $4.20 | $4.29 | $4.17 | $4.23 | $3.84 | 4,716,799 |
| 2017-11-29 | $4.18 | $4.18 | $4.12 | $4.16 | $3.77 | 3,567,118 |
| 2017-11-28 | $4.20 | $4.25 | $4.16 | $4.19 | $3.80 | 2,583,306 |
| 2017-11-27 | $4.14 | $4.22 | $4.14 | $4.21 | $3.82 | 2,167,777 |
| 2017-11-24 | $4.12 | $4.16 | $4.07 | $4.08 | $3.70 | 1,760,902 |
| 2017-11-22 | $4.12 | $4.14 | $4.06 | $4.10 | $3.72 | 4,490,515 |
| 2017-11-21 | $3.96 | $4.02 | $3.93 | $3.99 | $3.62 | 2,973,124 |
| 2017-11-20 | $3.98 | $3.99 | $3.86 | $3.97 | $3.60 | 4,032,795 |
| 2017-11-17 | $3.98 | $4.06 | $3.98 | $4.05 | $3.67 | 4,854,471 |
| 2017-11-16 | $3.94 | $3.98 | $3.92 | $3.98 | $3.61 | 2,349,757 |
| 2017-11-15 | $3.92 | $3.94 | $3.86 | $3.87 | $3.51 | 4,183,219 |
| 2017-11-14 | $3.80 | $3.94 | $3.76 | $3.88 | $3.52 | 5,567,719 |
| 2017-11-13 | $3.95 | $3.96 | $3.80 | $3.84 | $3.48 | 5,392,257 |
| 2017-11-10 | $3.95 | $3.99 | $3.91 | $3.96 | $3.59 | 4,482,379 |
| 2017-11-09 | $3.96 | $4.00 | $3.90 | $3.97 | $3.60 | 5,417,083 |
| 2017-11-08 | $4.05 | $4.06 | $3.91 | $3.93 | $3.56 | 6,823,903 |
| 2017-11-07 | $4.02 | $4.05 | $3.98 | $4.01 | $3.64 | 4,171,406 |
| 2017-11-06 | $3.96 | $4.13 | $3.94 | $4.08 | $3.70 | 4,897,331 |
| 2017-11-03 | $3.96 | $3.99 | $3.87 | $3.96 | $3.59 | 3,314,911 |
| 2017-11-02 | $3.97 | $4.08 | $3.90 | $4.05 | $3.67 | 4,156,944 |
| 2017-11-01 | $4.00 | $4.04 | $3.94 | $3.99 | $3.62 | 3,756,168 |
| 2017-10-31 | $3.99 | $4.01 | $3.94 | $3.97 | $3.60 | 3,021,692 |
| 2017-10-30 | $3.95 | $4.03 | $3.93 | $4.01 | $3.64 | 3,758,547 |
| 2017-10-27 | $3.94 | $3.98 | $3.88 | $3.95 | $3.58 | 4,165,876 |
| 2017-10-26 | $4.07 | $4.14 | $3.94 | $3.95 | $3.58 | 5,694,873 |
| 2017-10-25 | $3.93 | $3.99 | $3.90 | $3.97 | $3.60 | 3,526,470 |
| 2017-10-24 | $3.94 | $3.96 | $3.88 | $3.91 | $3.55 | 6,574,724 |
| 2017-10-23 | $3.94 | $4.01 | $3.92 | $3.95 | $3.58 | 6,362,527 |
| 2017-10-20 | $4.04 | $4.07 | $3.97 | $3.97 | $3.60 | 8,682,260 |
| 2017-10-19 | $4.08 | $4.11 | $4.03 | $4.05 | $3.67 | 2,371,582 |
| 2017-10-18 | $4.13 | $4.13 | $3.98 | $4.02 | $3.65 | 8,141,698 |
| 2017-10-17 | $4.09 | $4.17 | $4.08 | $4.13 | $3.75 | 5,707,565 |
| 2017-10-16 | $4.22 | $4.24 | $4.07 | $4.10 | $3.72 | 5,775,253 |
| 2017-10-13 | $4.09 | $4.12 | $4.01 | $4.12 | $3.74 | 4,734,930 |
| 2017-10-12 | $4.05 | $4.07 | $3.99 | $4.02 | $3.65 | 4,299,444 |
| 2017-10-11 | $4.19 | $4.20 | $3.96 | $4.05 | $3.67 | 8,289,257 |
| 2017-10-10 | $4.21 | $4.26 | $4.14 | $4.16 | $3.77 | 2,471,614 |
| 2017-10-09 | $4.14 | $4.23 | $4.14 | $4.21 | $3.82 | 3,474,553 |
| 2017-10-06 | $4.21 | $4.27 | $4.15 | $4.23 | $3.84 | 3,905,186 |
| 2017-10-05 | $4.28 | $4.31 | $4.23 | $4.25 | $3.86 | 2,297,648 |
| 2017-10-04 | $4.31 | $4.34 | $4.28 | $4.31 | $3.91 | 2,007,131 |
| 2017-10-03 | $4.23 | $4.34 | $4.20 | $4.31 | $3.91 | 2,114,567 |
| 2017-10-02 | $4.26 | $4.28 | $4.22 | $4.24 | $3.85 | 2,206,461 |
| 2017-09-29 | $4.33 | $4.37 | $4.31 | $4.31 | $3.91 | 2,036,548 |
| 2017-09-28 | $4.27 | $4.35 | $4.24 | $4.31 | $3.91 | 2,920,493 |
| 2017-09-27 | $4.25 | $4.31 | $4.23 | $4.28 | $3.88 | 3,000,916 |
| 2017-09-26 | $4.33 | $4.36 | $4.26 | $4.33 | $3.93 | 3,233,462 |
| 2017-09-25 | $4.27 | $4.45 | $4.25 | $4.41 | $4.00 | 3,708,001 |
| 2017-09-22 | $4.32 | $4.36 | $4.26 | $4.30 | $3.90 | 3,114,457 |
| 2017-09-21 | $4.27 | $4.35 | $4.23 | $4.27 | $3.87 | 4,782,022 |
| 2017-09-20 | $4.38 | $4.50 | $4.21 | $4.25 | $3.86 | 5,909,470 |
| 2017-09-19 | $4.27 | $4.39 | $4.27 | $4.36 | $3.95 | 3,649,869 |
| 2017-09-18 | $4.30 | $4.31 | $4.22 | $4.27 | $3.87 | 4,181,318 |
| 2017-09-15 | $4.44 | $4.46 | $4.34 | $4.35 | $3.95 | 10,099,124 |
| 2017-09-14 | $4.30 | $4.47 | $4.30 | $4.42 | $4.01 | 4,613,836 |
| 2017-09-13 | $4.45 | $4.45 | $4.27 | $4.28 | $3.88 | 4,650,344 |
| 2017-09-12 | $4.39 | $4.46 | $4.34 | $4.44 | $4.03 | 3,520,979 |
| 2017-09-11 | $4.41 | $4.45 | $4.38 | $4.39 | $3.98 | 4,240,400 |
| 2017-09-08 | $4.66 | $4.66 | $4.47 | $4.52 | $4.10 | 6,028,782 |
| 2017-09-07 | $4.60 | $4.70 | $4.56 | $4.68 | $4.25 | 5,866,499 |
| 2017-09-06 | $4.66 | $4.69 | $4.52 | $4.56 | $4.12 | 5,536,512 |
| 2017-09-05 | $4.54 | $4.68 | $4.51 | $4.67 | $4.21 | 5,324,407 |
| 2017-09-01 | $4.49 | $4.49 | $4.38 | $4.45 | $4.02 | 2,358,953 |
| 2017-08-31 | $4.42 | $4.53 | $4.41 | $4.46 | $4.02 | 4,873,240 |
| 2017-08-30 | $4.46 | $4.48 | $4.37 | $4.40 | $3.97 | 2,888,480 |
| 2017-08-29 | $4.52 | $4.56 | $4.38 | $4.43 | $4.00 | 5,633,415 |
| 2017-08-28 | $4.21 | $4.37 | $4.20 | $4.36 | $3.93 | 5,762,753 |
| 2017-08-25 | $4.18 | $4.20 | $4.10 | $4.15 | $3.75 | 3,105,800 |
| 2017-08-24 | $4.23 | $4.23 | $4.10 | $4.12 | $3.72 | 4,834,327 |
| 2017-08-23 | $4.35 | $4.37 | $4.22 | $4.26 | $3.84 | 5,250,252 |
| 2017-08-22 | $4.45 | $4.46 | $4.28 | $4.28 | $3.86 | 5,704,996 |
| 2017-08-21 | $4.37 | $4.50 | $4.37 | $4.43 | $4.00 | 5,042,396 |
| 2017-08-18 | $4.22 | $4.37 | $4.19 | $4.32 | $3.90 | 11,275,912 |
| 2017-08-17 | $4.14 | $4.23 | $4.09 | $4.14 | $3.74 | 7,620,129 |
| 2017-08-16 | $3.94 | $4.05 | $3.92 | $4.00 | $3.61 | 4,834,749 |
| 2017-08-15 | $3.98 | $4.02 | $3.94 | $3.96 | $3.57 | 3,429,449 |
| 2017-08-14 | $4.09 | $4.13 | $4.04 | $4.11 | $3.71 | 3,040,246 |
| 2017-08-11 | $4.12 | $4.16 | $4.09 | $4.14 | $3.74 | 3,979,222 |
| 2017-08-10 | $4.17 | $4.18 | $4.07 | $4.07 | $3.67 | 5,964,114 |
| 2017-08-09 | $4.10 | $4.22 | $4.08 | $4.12 | $3.72 | 5,822,817 |
| 2017-08-08 | $3.99 | $4.05 | $3.94 | $4.01 | $3.62 | 3,581,253 |
| 2017-08-07 | $3.98 | $4.00 | $3.92 | $3.95 | $3.56 | 2,300,008 |
| 2017-08-04 | $3.94 | $4.01 | $3.91 | $3.99 | $3.60 | 3,976,781 |
| 2017-08-03 | $3.94 | $4.00 | $3.94 | $3.98 | $3.59 | 3,688,849 |
| 2017-08-02 | $3.95 | $4.02 | $3.91 | $3.95 | $3.56 | 3,990,105 |
| 2017-08-01 | $3.97 | $4.07 | $3.97 | $4.02 | $3.63 | 4,481,731 |
| 2017-07-31 | $4.00 | $4.05 | $3.96 | $3.99 | $3.60 | 6,506,007 |
| 2017-07-28 | $3.93 | $4.05 | $3.91 | $4.04 | $3.65 | 5,023,422 |
| 2017-07-27 | $3.93 | $3.97 | $3.82 | $3.85 | $3.47 | 6,450,249 |
| 2017-07-26 | $3.81 | $3.97 | $3.81 | $3.92 | $3.54 | 8,424,796 |
| 2017-07-25 | $3.78 | $3.82 | $3.70 | $3.73 | $3.37 | 4,226,902 |
| 2017-07-24 | $3.82 | $3.84 | $3.73 | $3.75 | $3.38 | 3,277,818 |
| 2017-07-21 | $3.79 | $3.85 | $3.76 | $3.78 | $3.41 | 2,807,225 |
| 2017-07-20 | $3.78 | $3.80 | $3.72 | $3.76 | $3.39 | 2,514,806 |
| 2017-07-19 | $3.81 | $3.86 | $3.77 | $3.81 | $3.44 | 3,708,352 |
| 2017-07-18 | $3.85 | $3.87 | $3.74 | $3.78 | $3.41 | 4,455,205 |
| 2017-07-17 | $3.83 | $3.85 | $3.77 | $3.81 | $3.44 | 5,599,209 |
| 2017-07-14 | $3.77 | $3.82 | $3.73 | $3.74 | $3.38 | 4,997,145 |
| 2017-07-13 | $3.73 | $3.74 | $3.65 | $3.66 | $3.30 | 4,740,194 |
| 2017-07-12 | $3.71 | $3.78 | $3.67 | $3.74 | $3.38 | 4,079,668 |
| 2017-07-11 | $3.62 | $3.71 | $3.60 | $3.70 | $3.34 | 5,025,341 |
| 2017-07-10 | $3.50 | $3.70 | $3.46 | $3.69 | $3.33 | 5,694,461 |
| 2017-07-07 | $3.48 | $3.50 | $3.43 | $3.46 | $3.12 | 5,299,564 |
| 2017-07-06 | $3.53 | $3.59 | $3.50 | $3.55 | $3.20 | 6,645,089 |
| 2017-07-05 | $3.43 | $3.57 | $3.42 | $3.56 | $3.21 | 6,757,165 |
| 2017-07-03 | $3.40 | $3.44 | $3.33 | $3.41 | $3.08 | 3,400,073 |
| 2017-06-30 | $3.41 | $3.53 | $3.41 | $3.48 | $3.14 | 7,336,197 |
| 2017-06-29 | $3.40 | $3.43 | $3.38 | $3.41 | $3.08 | 6,814,227 |
| 2017-06-28 | $3.62 | $3.63 | $3.52 | $3.55 | $3.20 | 4,479,821 |
| 2017-06-27 | $3.65 | $3.68 | $3.58 | $3.59 | $3.24 | 4,879,869 |
| 2017-06-26 | $3.54 | $3.64 | $3.53 | $3.61 | $3.26 | 4,136,122 |
| 2017-06-23 | $3.65 | $3.67 | $3.60 | $3.64 | $3.28 | 6,756,421 |
| 2017-06-22 | $3.57 | $3.66 | $3.55 | $3.62 | $3.27 | 6,848,308 |
| 2017-06-21 | $3.44 | $3.56 | $3.43 | $3.54 | $3.19 | 4,784,976 |
| 2017-06-20 | $3.43 | $3.43 | $3.36 | $3.42 | $3.09 | 4,046,666 |
| 2017-06-19 | $3.40 | $3.49 | $3.34 | $3.45 | $3.11 | 7,317,479 |
| 2017-06-16 | $3.46 | $3.54 | $3.34 | $3.42 | $3.09 | 54,243,175 |
| 2017-06-15 | $3.48 | $3.52 | $3.40 | $3.44 | $3.10 | 9,567,004 |
| 2017-06-14 | $3.73 | $3.78 | $3.49 | $3.52 | $3.18 | 12,600,035 |
| 2017-06-13 | $3.58 | $3.68 | $3.58 | $3.65 | $3.29 | 7,438,353 |
| 2017-06-12 | $3.70 | $3.75 | $3.63 | $3.67 | $3.31 | 6,538,292 |
| 2017-06-09 | $3.71 | $3.81 | $3.71 | $3.75 | $3.38 | 5,948,134 |
| 2017-06-08 | $3.84 | $3.85 | $3.72 | $3.80 | $3.43 | 8,644,667 |
| 2017-06-07 | $3.93 | $3.96 | $3.84 | $3.93 | $3.55 | 11,484,580 |
| 2017-06-06 | $3.84 | $4.09 | $3.84 | $4.07 | $3.67 | 15,810,634 |
| 2017-06-05 | $3.75 | $3.82 | $3.73 | $3.81 | $3.44 | 4,724,558 |
| 2017-06-02 | $3.70 | $3.76 | $3.66 | $3.68 | $3.32 | 5,131,986 |
| 2017-06-01 | $3.52 | $3.71 | $3.52 | $3.66 | $3.30 | 8,253,489 |
| 2017-05-31 | $3.62 | $3.66 | $3.53 | $3.58 | $3.23 | 6,097,007 |
| 2017-05-30 | $3.67 | $3.71 | $3.61 | $3.62 | $3.27 | 6,046,573 |
| 2017-05-26 | $3.73 | $3.84 | $3.72 | $3.81 | $3.44 | 5,947,028 |
| 2017-05-25 | $3.69 | $3.80 | $3.67 | $3.78 | $3.41 | 8,271,759 |
| 2017-05-24 | $3.75 | $3.90 | $3.71 | $3.88 | $3.50 | 10,873,910 |
| 2017-05-23 | $3.91 | $3.96 | $3.76 | $3.80 | $3.43 | 9,142,739 |
| 2017-05-22 | $3.80 | $3.92 | $3.80 | $3.87 | $3.49 | 7,806,150 |
| 2017-05-19 | $3.79 | $3.86 | $3.76 | $3.78 | $3.41 | 9,073,429 |
| 2017-05-18 | $3.80 | $3.83 | $3.67 | $3.72 | $3.36 | 9,388,435 |
| 2017-05-17 | $3.73 | $3.86 | $3.72 | $3.80 | $3.43 | 10,688,737 |
| 2017-05-16 | $3.61 | $3.69 | $3.61 | $3.64 | $3.28 | 6,756,383 |
| 2017-05-15 | $3.67 | $3.68 | $3.54 | $3.61 | $3.26 | 7,333,775 |
| 2017-05-12 | $3.49 | $3.63 | $3.49 | $3.61 | $3.26 | 8,727,654 |
| 2017-05-11 | $3.35 | $3.52 | $3.34 | $3.48 | $3.14 | 9,686,110 |
| 2017-05-10 | $3.31 | $3.43 | $3.28 | $3.33 | $3.01 | 8,217,507 |
| 2017-05-09 | $3.13 | $3.17 | $3.11 | $3.16 | $2.85 | 11,503,793 |
| 2017-05-08 | $3.16 | $3.17 | $3.11 | $3.14 | $2.83 | 13,207,648 |
| 2017-05-05 | $3.14 | $3.19 | $3.11 | $3.13 | $2.82 | 10,751,397 |
| 2017-05-04 | $3.15 | $3.19 | $3.06 | $3.10 | $2.80 | 8,656,147 |
| 2017-05-03 | $3.19 | $3.32 | $3.18 | $3.22 | $2.91 | 11,109,638 |
| 2017-05-02 | $3.21 | $3.26 | $3.17 | $3.22 | $2.91 | 9,261,522 |
| 2017-05-01 | $3.24 | $3.26 | $3.10 | $3.14 | $2.83 | 7,736,931 |
| 2017-04-28 | $3.27 | $3.30 | $3.22 | $3.25 | $2.93 | 9,395,934 |
| 2017-04-27 | $3.37 | $3.37 | $3.22 | $3.27 | $2.95 | 9,364,442 |
| 2017-04-26 | $3.40 | $3.44 | $3.23 | $3.40 | $3.07 | 17,541,105 |
| 2017-04-25 | $3.58 | $3.60 | $3.50 | $3.53 | $3.19 | 9,857,001 |
| 2017-04-24 | $3.59 | $3.68 | $3.57 | $3.60 | $3.25 | 10,948,493 |
| 2017-04-21 | $3.92 | $3.94 | $3.80 | $3.84 | $3.47 | 7,140,140 |
| 2017-04-20 | $3.90 | $3.96 | $3.87 | $3.92 | $3.54 | 6,470,125 |
| 2017-04-19 | $4.00 | $4.03 | $3.86 | $3.91 | $3.53 | 13,035,099 |
| 2017-04-18 | $4.03 | $4.09 | $3.92 | $4.06 | $3.66 | 9,735,718 |
| 2017-04-17 | $4.05 | $4.10 | $3.98 | $4.02 | $3.63 | 5,508,164 |
| 2017-04-13 | $4.00 | $4.24 | $3.99 | $4.05 | $3.65 | 19,202,466 |
| 2017-04-12 | $3.81 | $3.83 | $3.71 | $3.83 | $3.46 | 7,354,845 |
| 2017-04-11 | $3.75 | $3.82 | $3.68 | $3.78 | $3.41 | 8,011,674 |
| 2017-04-10 | $3.72 | $3.74 | $3.63 | $3.67 | $3.31 | 4,142,212 |
| 2017-04-07 | $3.78 | $3.85 | $3.66 | $3.73 | $3.37 | 6,068,355 |
| 2017-04-06 | $3.68 | $3.71 | $3.58 | $3.65 | $3.29 | 4,139,710 |
| 2017-04-05 | $3.66 | $3.76 | $3.61 | $3.73 | $3.37 | 5,254,471 |
| 2017-04-04 | $3.70 | $3.72 | $3.60 | $3.72 | $3.36 | 4,733,033 |
| 2017-04-03 | $3.53 | $3.65 | $3.51 | $3.62 | $3.27 | 4,660,107 |
| 2017-03-31 | $3.50 | $3.58 | $3.49 | $3.53 | $3.19 | 4,149,288 |
| 2017-03-30 | $3.57 | $3.60 | $3.47 | $3.48 | $3.14 | 5,559,449 |
| 2017-03-29 | $3.55 | $3.65 | $3.52 | $3.60 | $3.25 | 5,364,494 |
| 2017-03-28 | $3.67 | $3.69 | $3.46 | $3.56 | $3.21 | 6,348,669 |
| 2017-03-27 | $3.67 | $3.68 | $3.59 | $3.64 | $3.28 | 4,898,913 |
| 2017-03-24 | $3.56 | $3.61 | $3.50 | $3.52 | $3.18 | 4,904,870 |
| 2017-03-23 | $3.60 | $3.63 | $3.51 | $3.58 | $3.23 | 8,369,571 |
| 2017-03-22 | $3.58 | $3.62 | $3.53 | $3.60 | $3.25 | 4,953,507 |
| 2017-03-21 | $3.49 | $3.60 | $3.48 | $3.56 | $3.21 | 4,196,663 |
| 2017-03-20 | $3.48 | $3.50 | $3.42 | $3.50 | $3.16 | 4,294,412 |
| 2017-03-17 | $3.48 | $3.50 | $3.37 | $3.47 | $3.13 | 8,646,179 |
| 2017-03-16 | $3.50 | $3.59 | $3.42 | $3.47 | $3.13 | 8,218,839 |
| 2017-03-15 | $3.13 | $3.44 | $3.10 | $3.42 | $3.09 | 7,999,918 |
| 2017-03-14 | $3.11 | $3.19 | $3.03 | $3.12 | $2.82 | 9,888,065 |
| 2017-03-13 | $3.04 | $3.14 | $3.00 | $3.12 | $2.82 | 8,240,982 |
| 2017-03-10 | $2.91 | $3.04 | $2.86 | $3.01 | $2.72 | 8,629,858 |
| 2017-03-09 | $3.00 | $3.03 | $2.94 | $2.95 | $2.66 | 9,910,375 |
| 2017-03-08 | $3.04 | $3.10 | $3.01 | $3.04 | $2.74 | 8,085,978 |
| 2017-03-07 | $3.10 | $3.25 | $3.06 | $3.16 | $2.82 | 7,807,455 |
| 2017-03-06 | $3.25 | $3.25 | $3.05 | $3.11 | $2.77 | 7,429,126 |
| 2017-03-03 | $3.14 | $3.27 | $3.08 | $3.24 | $2.89 | 8,891,998 |
| 2017-03-02 | $3.11 | $3.20 | $3.05 | $3.05 | $2.72 | 6,175,348 |
| 2017-03-01 | $3.06 | $3.22 | $3.04 | $3.17 | $2.83 | 5,255,106 |
| 2017-02-28 | $3.05 | $3.26 | $3.03 | $3.09 | $2.76 | 12,312,876 |
| 2017-02-27 | $3.18 | $3.30 | $2.95 | $2.97 | $2.65 | 12,344,449 |
| 2017-02-24 | $3.35 | $3.36 | $3.21 | $3.25 | $2.90 | 8,293,757 |
| 2017-02-23 | $3.32 | $3.39 | $3.29 | $3.31 | $2.95 | 11,110,793 |
| 2017-02-22 | $3.22 | $3.25 | $3.11 | $3.22 | $2.87 | 7,937,423 |
| 2017-02-21 | $3.23 | $3.32 | $3.17 | $3.25 | $2.90 | 8,596,618 |
| 2017-02-17 | $3.44 | $3.44 | $3.26 | $3.27 | $2.92 | 7,756,696 |
| 2017-02-16 | $3.47 | $3.50 | $3.45 | $3.45 | $3.08 | 7,883,241 |
| 2017-02-15 | $3.43 | $3.50 | $3.41 | $3.47 | $3.09 | 6,550,726 |
| 2017-02-14 | $3.47 | $3.51 | $3.40 | $3.46 | $3.09 | 5,412,500 |
| 2017-02-13 | $3.40 | $3.46 | $3.38 | $3.41 | $3.04 | 5,188,565 |
| 2017-02-10 | $3.35 | $3.48 | $3.32 | $3.47 | $3.09 | 4,816,676 |
| 2017-02-09 | $3.58 | $3.59 | $3.34 | $3.34 | $2.98 | 16,679,913 |
| 2017-02-08 | $3.64 | $3.74 | $3.50 | $3.58 | $3.19 | 13,274,572 |
| 2017-02-07 | $3.66 | $3.69 | $3.54 | $3.61 | $3.22 | 5,124,022 |
| 2017-02-06 | $3.59 | $3.67 | $3.54 | $3.67 | $3.27 | 5,141,387 |
| 2017-02-03 | $3.56 | $3.58 | $3.50 | $3.58 | $3.19 | 5,043,952 |
| 2017-02-02 | $3.65 | $3.66 | $3.54 | $3.59 | $3.20 | 5,344,670 |
| 2017-02-01 | $3.47 | $3.52 | $3.42 | $3.50 | $3.12 | 4,486,835 |
| 2017-01-31 | $3.47 | $3.52 | $3.44 | $3.51 | $3.13 | 5,314,011 |
| 2017-01-30 | $3.46 | $3.48 | $3.35 | $3.39 | $3.02 | 5,279,614 |
| 2017-01-27 | $3.39 | $3.48 | $3.38 | $3.46 | $3.09 | 3,581,214 |
| 2017-01-26 | $3.41 | $3.47 | $3.37 | $3.42 | $3.05 | 5,889,314 |
| 2017-01-25 | $3.46 | $3.50 | $3.37 | $3.47 | $3.09 | 5,004,265 |
| 2017-01-24 | $3.60 | $3.65 | $3.50 | $3.56 | $3.17 | 7,896,751 |
| 2017-01-23 | $3.50 | $3.63 | $3.48 | $3.61 | $3.22 | 5,890,977 |
| 2017-01-20 | $3.40 | $3.53 | $3.37 | $3.47 | $3.09 | 5,937,316 |
| 2017-01-19 | $3.43 | $3.50 | $3.38 | $3.45 | $3.08 | 6,307,660 |
| 2017-01-18 | $3.57 | $3.62 | $3.42 | $3.50 | $3.12 | 8,707,490 |
| 2017-01-17 | $3.53 | $3.63 | $3.52 | $3.60 | $3.21 | 9,178,067 |
| 2017-01-13 | $3.35 | $3.45 | $3.32 | $3.44 | $3.07 | 4,298,332 |
| 2017-01-12 | $3.41 | $3.49 | $3.32 | $3.38 | $3.01 | 10,362,789 |
| 2017-01-11 | $3.28 | $3.35 | $3.21 | $3.26 | $2.91 | 6,236,060 |
| 2017-01-10 | $3.35 | $3.39 | $3.21 | $3.27 | $2.92 | 5,980,748 |
| 2017-01-09 | $3.37 | $3.39 | $3.26 | $3.29 | $2.93 | 8,650,302 |
| 2017-01-06 | $3.37 | $3.39 | $3.17 | $3.24 | $2.89 | 9,521,805 |
| 2017-01-05 | $3.31 | $3.47 | $3.29 | $3.43 | $3.06 | 9,673,023 |
| 2017-01-04 | $3.28 | $3.29 | $3.16 | $3.20 | $2.85 | 7,554,782 |
| 2017-01-03 | $3.13 | $3.25 | $3.12 | $3.23 | $2.88 | 7,533,278 |
| 2016-12-30 | $3.24 | $3.27 | $3.01 | $3.01 | $2.68 | 7,246,546 |
| 2016-12-29 | $3.08 | $3.20 | $3.07 | $3.19 | $2.84 | 7,006,762 |
| 2016-12-28 | $2.94 | $3.01 | $2.91 | $3.00 | $2.68 | 4,199,700 |
| 2016-12-27 | $2.89 | $2.93 | $2.82 | $2.90 | $2.59 | 3,521,034 |
| 2016-12-23 | $2.81 | $2.85 | $2.79 | $2.84 | $2.53 | 5,952,096 |
| 2016-12-22 | $2.75 | $2.90 | $2.75 | $2.78 | $2.48 | 5,337,711 |
| 2016-12-21 | $2.80 | $2.83 | $2.72 | $2.73 | $2.43 | 3,207,037 |
| 2016-12-20 | $2.73 | $2.82 | $2.70 | $2.80 | $2.50 | 9,026,102 |
| 2016-12-19 | $2.78 | $2.87 | $2.72 | $2.73 | $2.43 | 8,000,967 |
| 2016-12-16 | $2.71 | $2.80 | $2.64 | $2.67 | $2.38 | 12,256,157 |
| 2016-12-15 | $2.73 | $2.74 | $2.60 | $2.64 | $2.35 | 13,060,954 |
| 2016-12-14 | $2.99 | $3.10 | $2.84 | $2.84 | $2.53 | 10,065,968 |
| 2016-12-13 | $2.93 | $3.06 | $2.89 | $3.01 | $2.68 | 6,227,742 |
| 2016-12-12 | $2.90 | $3.02 | $2.88 | $2.93 | $2.61 | 5,709,366 |
| 2016-12-09 | $3.02 | $3.04 | $2.90 | $2.90 | $2.59 | 7,058,223 |
| 2016-12-08 | $3.00 | $3.14 | $2.99 | $3.08 | $2.75 | 7,809,521 |
| 2016-12-07 | $3.00 | $3.26 | $2.97 | $3.09 | $2.76 | 11,839,262 |
| 2016-12-06 | $3.02 | $3.13 | $3.01 | $3.11 | $2.77 | 6,342,617 |
| 2016-12-05 | $3.03 | $3.17 | $2.97 | $3.09 | $2.76 | 7,433,765 |
| 2016-12-02 | $3.10 | $3.22 | $3.07 | $3.16 | $2.82 | 4,912,161 |
| 2016-12-01 | $3.03 | $3.20 | $2.96 | $3.09 | $2.76 | 7,003,255 |
| 2016-11-30 | $3.17 | $3.24 | $3.04 | $3.07 | $2.74 | 8,661,118 |
| 2016-11-29 | $3.14 | $3.25 | $3.13 | $3.21 | $2.86 | 3,944,727 |
| 2016-11-28 | $3.14 | $3.30 | $3.13 | $3.30 | $2.94 | 6,124,710 |
| 2016-11-25 | $3.12 | $3.17 | $3.07 | $3.08 | $2.75 | 2,473,445 |
| 2016-11-23 | $3.01 | $3.12 | $2.93 | $3.05 | $2.72 | 10,181,402 |
| 2016-11-22 | $3.20 | $3.23 | $3.04 | $3.13 | $2.79 | 6,418,919 |
| 2016-11-21 | $3.31 | $3.35 | $3.18 | $3.22 | $2.87 | 4,511,401 |
| 2016-11-18 | $3.29 | $3.32 | $3.20 | $3.24 | $2.89 | 6,749,703 |
| 2016-11-17 | $3.41 | $3.44 | $3.20 | $3.28 | $2.92 | 9,475,563 |
| 2016-11-16 | $3.50 | $3.50 | $3.29 | $3.33 | $2.97 | 10,007,583 |
| 2016-11-15 | $3.42 | $3.61 | $3.38 | $3.57 | $3.18 | 5,612,045 |
| 2016-11-14 | $3.38 | $3.70 | $3.30 | $3.52 | $3.14 | 6,766,311 |
| 2016-11-11 | $3.69 | $3.69 | $3.36 | $3.39 | $3.02 | 9,988,788 |
| 2016-11-10 | $4.02 | $4.02 | $3.70 | $3.74 | $3.34 | 8,970,507 |
| 2016-11-09 | $4.47 | $4.47 | $3.99 | $4.10 | $3.66 | 6,853,963 |
| 2016-11-08 | $4.07 | $4.17 | $3.90 | $3.99 | $3.56 | 5,268,820 |
| 2016-11-07 | $4.06 | $4.14 | $4.03 | $4.09 | $3.65 | 3,560,278 |
| 2016-11-04 | $4.20 | $4.22 | $4.06 | $4.17 | $3.72 | 5,630,211 |
| 2016-11-03 | $4.16 | $4.31 | $4.15 | $4.21 | $3.75 | 4,709,804 |
| 2016-11-02 | $4.40 | $4.45 | $4.10 | $4.14 | $3.69 | 8,160,143 |
| 2016-11-01 | $4.27 | $4.43 | $4.27 | $4.33 | $3.86 | 5,091,711 |
| 2016-10-31 | $4.07 | $4.15 | $4.03 | $4.15 | $3.70 | 3,654,252 |
| 2016-10-28 | $4.01 | $4.14 | $3.93 | $4.05 | $3.61 | 4,711,424 |
| 2016-10-27 | $4.13 | $4.17 | $3.97 | $4.03 | $3.59 | 4,740,945 |
| 2016-10-26 | $4.20 | $4.22 | $4.03 | $4.08 | $3.64 | 3,238,309 |
| 2016-10-25 | $4.17 | $4.29 | $4.11 | $4.22 | $3.76 | 4,301,933 |
| 2016-10-24 | $4.37 | $4.38 | $4.01 | $4.07 | $3.63 | 5,278,591 |
| 2016-10-21 | $4.39 | $4.39 | $4.28 | $4.34 | $3.87 | 3,421,758 |
| 2016-10-20 | $4.38 | $4.41 | $4.29 | $4.33 | $3.86 | 4,159,924 |
| 2016-10-19 | $4.47 | $4.50 | $4.32 | $4.38 | $3.91 | 5,761,260 |
| 2016-10-18 | $4.32 | $4.45 | $4.23 | $4.43 | $3.95 | 6,984,436 |
| 2016-10-17 | $4.06 | $4.19 | $4.06 | $4.15 | $3.70 | 3,603,533 |
| 2016-10-14 | $4.15 | $4.21 | $4.00 | $4.01 | $3.58 | 4,599,251 |
| 2016-10-13 | $4.14 | $4.44 | $4.08 | $4.22 | $3.76 | 6,603,170 |
| 2016-10-12 | $4.02 | $4.12 | $3.99 | $4.06 | $3.62 | 4,919,921 |
| 2016-10-11 | $4.09 | $4.14 | $4.00 | $4.03 | $3.59 | 5,752,510 |
| 2016-10-10 | $4.28 | $4.29 | $4.20 | $4.23 | $3.77 | 5,476,653 |
| 2016-10-07 | $4.31 | $4.40 | $4.16 | $4.25 | $3.79 | 8,096,854 |
| 2016-10-06 | $4.27 | $4.34 | $4.18 | $4.26 | $3.80 | 5,923,654 |
| 2016-10-05 | $4.44 | $4.51 | $4.26 | $4.48 | $4.00 | 5,898,859 |
| 2016-10-04 | $4.64 | $4.66 | $4.41 | $4.41 | $3.93 | 8,622,979 |
| 2016-10-03 | $4.83 | $4.87 | $4.76 | $4.80 | $4.28 | 3,752,978 |
| 2016-09-30 | $4.96 | $4.98 | $4.81 | $4.85 | $4.32 | 4,394,570 |
| 2016-09-29 | $4.84 | $4.92 | $4.74 | $4.89 | $4.36 | 5,677,756 |
| 2016-09-28 | $4.93 | $5.06 | $4.79 | $5.04 | $4.49 | 6,096,123 |
| 2016-09-27 | $4.89 | $4.98 | $4.85 | $4.90 | $4.37 | 3,351,437 |
| 2016-09-26 | $5.02 | $5.13 | $4.92 | $4.93 | $4.40 | 3,799,082 |
| 2016-09-23 | $5.04 | $5.07 | $4.92 | $4.94 | $4.41 | 5,003,839 |
| 2016-09-22 | $5.28 | $5.33 | $4.89 | $4.98 | $4.44 | 6,120,411 |
| 2016-09-21 | $4.88 | $5.21 | $4.88 | $5.18 | $4.62 | 7,708,633 |
| 2016-09-20 | $4.84 | $4.86 | $4.70 | $4.75 | $4.24 | 3,836,230 |
| 2016-09-19 | $4.89 | $4.91 | $4.82 | $4.86 | $4.33 | 2,973,054 |
| 2016-09-16 | $4.81 | $4.91 | $4.69 | $4.79 | $4.27 | 8,879,052 |
| 2016-09-15 | $4.92 | $5.01 | $4.77 | $4.91 | $4.38 | 4,567,699 |
| 2016-09-14 | $5.00 | $5.15 | $4.96 | $4.99 | $4.45 | 4,439,217 |
| 2016-09-13 | $5.12 | $5.15 | $4.84 | $4.90 | $4.37 | 5,567,058 |
| 2016-09-12 | $4.96 | $5.25 | $4.92 | $5.21 | $4.65 | 10,053,319 |
| 2016-09-09 | $5.37 | $5.39 | $5.03 | $5.06 | $4.51 | 7,891,062 |
| 2016-09-08 | $5.66 | $5.75 | $5.39 | $5.40 | $4.82 | 7,494,304 |
| 2016-09-07 | $5.65 | $5.66 | $5.45 | $5.61 | $5.00 | 5,061,575 |
| 2016-09-06 | $5.46 | $5.73 | $5.46 | $5.65 | $5.01 | 5,169,429 |
| 2016-09-02 | $5.46 | $5.55 | $5.32 | $5.52 | $4.90 | 6,887,776 |
| 2016-09-01 | $5.03 | $5.41 | $5.00 | $5.33 | $4.73 | 9,219,294 |
| 2016-08-31 | $5.12 | $5.17 | $5.03 | $5.03 | $4.46 | 6,864,774 |
| 2016-08-30 | $5.49 | $5.50 | $5.11 | $5.16 | $4.58 | 9,124,804 |
| 2016-08-29 | $5.66 | $5.69 | $5.53 | $5.55 | $4.92 | 5,867,964 |
| 2016-08-26 | $5.90 | $6.08 | $5.73 | $5.80 | $5.15 | 7,273,988 |
| 2016-08-25 | $5.70 | $5.97 | $5.66 | $5.76 | $5.11 | 4,839,674 |
| 2016-08-24 | $5.95 | $5.98 | $5.63 | $5.67 | $5.03 | 4,761,883 |
| 2016-08-23 | $6.11 | $6.17 | $6.00 | $6.01 | $5.33 | 4,710,782 |
| 2016-08-22 | $6.19 | $6.24 | $6.13 | $6.19 | $5.49 | 3,180,150 |
| 2016-08-19 | $6.29 | $6.42 | $6.21 | $6.37 | $5.65 | 4,317,112 |
| 2016-08-18 | $6.35 | $6.49 | $6.35 | $6.42 | $5.70 | 3,716,407 |
| 2016-08-17 | $6.31 | $6.35 | $6.07 | $6.24 | $5.54 | 5,760,774 |
| 2016-08-16 | $6.36 | $6.42 | $6.28 | $6.32 | $5.61 | 3,471,609 |
| 2016-08-15 | $6.40 | $6.50 | $6.32 | $6.35 | $5.63 | 2,514,262 |
| 2016-08-12 | $6.50 | $6.56 | $6.31 | $6.38 | $5.66 | 3,473,883 |
| 2016-08-11 | $6.48 | $6.60 | $6.41 | $6.41 | $5.69 | 6,487,281 |
| 2016-08-10 | $6.58 | $6.59 | $6.41 | $6.45 | $5.72 | 3,935,873 |
| 2016-08-09 | $6.25 | $6.39 | $6.22 | $6.35 | $5.63 | 3,036,652 |
| 2016-08-08 | $6.14 | $6.28 | $6.08 | $6.22 | $5.52 | 4,725,218 |
| 2016-08-05 | $6.31 | $6.34 | $6.09 | $6.14 | $5.45 | 7,457,918 |
| 2016-08-04 | $6.36 | $6.51 | $6.35 | $6.43 | $5.70 | 3,625,993 |
| 2016-08-03 | $6.26 | $6.33 | $6.10 | $6.18 | $5.48 | 4,796,357 |
| 2016-08-02 | $6.49 | $6.56 | $6.38 | $6.39 | $5.67 | 5,098,984 |
| 2016-08-01 | $6.25 | $6.50 | $6.16 | $6.45 | $5.72 | 5,937,543 |
| 2016-07-29 | $6.26 | $6.33 | $6.16 | $6.21 | $5.51 | 5,764,304 |
| 2016-07-28 | $6.25 | $6.31 | $6.09 | $6.23 | $5.53 | 5,079,701 |
| 2016-07-27 | $5.98 | $6.30 | $5.85 | $6.20 | $5.50 | 6,968,750 |
| 2016-07-26 | $5.77 | $5.89 | $5.69 | $5.81 | $5.15 | 4,870,033 |
| 2016-07-25 | $5.78 | $5.80 | $5.42 | $5.47 | $4.85 | 6,575,682 |
| 2016-07-22 | $5.87 | $5.96 | $5.83 | $5.88 | $5.22 | 3,873,727 |
| 2016-07-21 | $5.66 | $5.99 | $5.66 | $5.94 | $5.27 | 5,518,874 |
| 2016-07-20 | $5.89 | $5.93 | $5.53 | $5.57 | $4.94 | 9,034,601 |
| 2016-07-19 | $6.03 | $6.05 | $5.87 | $5.88 | $5.22 | 4,310,257 |
| 2016-07-18 | $5.90 | $5.97 | $5.80 | $5.93 | $5.26 | 5,520,711 |
| 2016-07-15 | $5.86 | $5.99 | $5.83 | $5.90 | $5.23 | 4,860,199 |
| 2016-07-14 | $5.81 | $5.97 | $5.77 | $5.85 | $5.19 | 7,543,339 |
| 2016-07-13 | $5.86 | $6.13 | $5.82 | $6.09 | $5.40 | 6,359,216 |
| 2016-07-12 | $5.70 | $5.85 | $5.63 | $5.64 | $5.00 | 5,510,646 |
| 2016-07-11 | $5.62 | $5.87 | $5.62 | $5.76 | $5.11 | 6,022,713 |
| 2016-07-08 | $5.46 | $5.73 | $5.40 | $5.66 | $5.02 | 6,099,105 |
| 2016-07-07 | $5.47 | $5.48 | $5.32 | $5.34 | $4.74 | 5,960,310 |
| 2016-07-06 | $5.49 | $5.56 | $5.39 | $5.48 | $4.86 | 6,190,981 |
| 2016-07-05 | $5.36 | $5.37 | $5.17 | $5.27 | $4.68 | 5,487,279 |
| 2016-07-01 | $5.13 | $5.25 | $5.11 | $5.18 | $4.60 | 4,348,179 |
| 2016-06-30 | $4.88 | $4.95 | $4.84 | $4.90 | $4.35 | 4,470,077 |
| 2016-06-29 | $4.68 | $4.96 | $4.62 | $4.91 | $4.36 | 8,142,850 |
| 2016-06-28 | $4.53 | $4.61 | $4.42 | $4.43 | $3.93 | 4,558,536 |
| 2016-06-27 | $4.68 | $4.70 | $4.48 | $4.63 | $4.11 | 7,827,748 |
| 2016-06-24 | $4.77 | $4.80 | $4.53 | $4.64 | $4.12 | 6,896,703 |
| 2016-06-23 | $4.20 | $4.32 | $4.13 | $4.24 | $3.76 | 5,030,210 |
| 2016-06-22 | $4.17 | $4.34 | $4.10 | $4.34 | $3.85 | 5,873,592 |
| 2016-06-21 | $4.13 | $4.16 | $4.07 | $4.08 | $3.62 | 3,694,172 |
| 2016-06-20 | $4.13 | $4.29 | $4.06 | $4.26 | $3.78 | 5,768,389 |
| 2016-06-17 | $4.25 | $4.43 | $4.19 | $4.31 | $3.82 | 32,725,193 |
| 2016-06-16 | $4.58 | $4.74 | $4.25 | $4.25 | $3.77 | 12,918,925 |
| 2016-06-15 | $4.18 | $4.50 | $4.12 | $4.45 | $3.95 | 9,175,915 |
| 2016-06-14 | $4.27 | $4.31 | $4.11 | $4.19 | $3.72 | 5,816,574 |
| 2016-06-13 | $4.46 | $4.49 | $4.14 | $4.22 | $3.74 | 7,481,977 |
| 2016-06-10 | $4.53 | $4.59 | $4.34 | $4.38 | $3.89 | 4,555,951 |
| 2016-06-09 | $4.34 | $4.49 | $4.31 | $4.47 | $3.97 | 6,179,400 |
| 2016-06-08 | $4.30 | $4.45 | $4.29 | $4.41 | $3.91 | 6,618,269 |
| 2016-06-07 | $4.13 | $4.21 | $4.07 | $4.10 | $3.64 | 4,117,806 |
| 2016-06-06 | $4.14 | $4.19 | $4.04 | $4.12 | $3.65 | 5,094,141 |
| 2016-06-03 | $4.02 | $4.23 | $4.02 | $4.21 | $3.73 | 9,832,648 |
| 2016-06-02 | $3.62 | $3.79 | $3.60 | $3.72 | $3.30 | 4,596,257 |
| 2016-06-01 | $3.60 | $3.72 | $3.60 | $3.69 | $3.27 | 5,803,490 |
| 2016-05-31 | $3.50 | $3.62 | $3.47 | $3.52 | $3.12 | 6,516,807 |
| 2016-05-27 | $3.59 | $3.66 | $3.48 | $3.50 | $3.10 | 5,085,115 |
| 2016-05-26 | $3.69 | $3.69 | $3.56 | $3.58 | $3.18 | 5,327,709 |
| 2016-05-25 | $3.61 | $3.64 | $3.45 | $3.60 | $3.19 | 11,943,061 |
| 2016-05-24 | $3.89 | $3.95 | $3.67 | $3.70 | $3.28 | 7,058,064 |
| 2016-05-23 | $3.95 | $4.09 | $3.92 | $3.98 | $3.53 | 4,524,661 |
| 2016-05-20 | $4.06 | $4.08 | $3.90 | $4.03 | $3.58 | 4,917,944 |
| 2016-05-19 | $3.81 | $4.10 | $3.78 | $4.08 | $3.62 | 6,231,968 |
| 2016-05-18 | $4.18 | $4.30 | $3.88 | $3.88 | $3.44 | 7,193,963 |
| 2016-05-17 | $4.20 | $4.34 | $4.18 | $4.31 | $3.82 | 4,495,142 |
| 2016-05-16 | $4.38 | $4.44 | $4.27 | $4.35 | $3.86 | 4,487,735 |
| 2016-05-13 | $4.24 | $4.31 | $4.18 | $4.24 | $3.76 | 4,849,081 |
| 2016-05-12 | $4.38 | $4.42 | $4.14 | $4.14 | $3.67 | 4,971,038 |
| 2016-05-11 | $4.34 | $4.47 | $4.18 | $4.36 | $3.87 | 5,367,460 |
| 2016-05-10 | $4.09 | $4.29 | $4.04 | $4.28 | $3.80 | 4,587,898 |
| 2016-05-09 | $4.39 | $4.39 | $4.13 | $4.13 | $3.66 | 6,423,870 |
| 2016-05-06 | $4.48 | $4.68 | $4.39 | $4.62 | $4.10 | 5,946,297 |
| 2016-05-05 | $4.26 | $4.37 | $4.20 | $4.33 | $3.84 | 5,493,802 |
| 2016-05-04 | $4.35 | $4.46 | $4.19 | $4.21 | $3.73 | 5,475,687 |
| 2016-05-03 | $4.57 | $4.64 | $4.32 | $4.38 | $3.89 | 5,506,739 |
| 2016-05-02 | $4.72 | $4.76 | $4.52 | $4.57 | $4.05 | 6,031,495 |
| 2016-04-29 | $4.43 | $4.70 | $4.43 | $4.70 | $4.17 | 8,588,276 |
| 2016-04-28 | $4.21 | $4.42 | $4.16 | $4.38 | $3.89 | 5,540,698 |
| 2016-04-27 | $3.95 | $4.08 | $3.89 | $4.07 | $3.61 | 4,305,568 |
| 2016-04-26 | $4.07 | $4.08 | $3.93 | $3.95 | $3.50 | 5,584,701 |
| 2016-04-25 | $4.04 | $4.16 | $3.99 | $4.06 | $3.60 | 4,941,122 |
| 2016-04-22 | $4.20 | $4.27 | $4.03 | $4.06 | $3.60 | 6,712,266 |
| 2016-04-21 | $4.35 | $4.39 | $4.05 | $4.11 | $3.65 | 9,556,372 |
| 2016-04-20 | $4.28 | $4.49 | $4.17 | $4.22 | $3.74 | 7,474,860 |
| 2016-04-19 | $4.23 | $4.36 | $4.18 | $4.33 | $3.84 | 7,100,221 |
| 2016-04-18 | $4.05 | $4.12 | $3.95 | $4.04 | $3.58 | 4,062,200 |
| 2016-04-15 | $3.97 | $4.11 | $3.92 | $4.08 | $3.62 | 3,662,086 |
| 2016-04-14 | $4.08 | $4.16 | $3.88 | $3.91 | $3.47 | 4,999,763 |
| 2016-04-13 | $4.20 | $4.29 | $4.09 | $4.10 | $3.64 | 4,548,888 |
| 2016-04-12 | $4.33 | $4.34 | $4.15 | $4.25 | $3.77 | 5,543,732 |
| 2016-04-11 | $4.22 | $4.39 | $4.21 | $4.36 | $3.87 | 5,317,956 |
| 2016-04-08 | $3.92 | $4.17 | $3.91 | $4.16 | $3.69 | 6,130,746 |
| 2016-04-07 | $3.87 | $3.99 | $3.87 | $3.95 | $3.50 | 5,896,030 |
| 2016-04-06 | $3.90 | $3.93 | $3.76 | $3.80 | $3.37 | 8,851,330 |
| 2016-04-05 | $3.89 | $3.91 | $3.71 | $3.83 | $3.40 | 8,184,703 |
| 2016-04-04 | $3.90 | $3.91 | $3.62 | $3.63 | $3.22 | 7,198,137 |
| 2016-04-01 | $3.83 | $3.98 | $3.76 | $3.98 | $3.53 | 4,835,502 |
| 2016-03-31 | $3.99 | $4.02 | $3.94 | $3.94 | $3.50 | 4,972,413 |
| 2016-03-30 | $3.94 | $3.98 | $3.85 | $3.94 | $3.50 | 6,782,018 |
| 2016-03-29 | $3.71 | $4.00 | $3.60 | $3.98 | $3.53 | 8,355,815 |
| 2016-03-28 | $3.70 | $3.71 | $3.52 | $3.65 | $3.24 | 4,591,841 |
| 2016-03-24 | $3.58 | $3.66 | $3.53 | $3.64 | $3.23 | 6,862,282 |
| 2016-03-23 | $3.72 | $3.77 | $3.52 | $3.53 | $3.13 | 9,899,289 |
| 2016-03-22 | $3.88 | $3.91 | $3.77 | $3.86 | $3.42 | 6,979,180 |
| 2016-03-21 | $3.78 | $3.91 | $3.75 | $3.84 | $3.41 | 7,339,872 |
| 2016-03-18 | $3.81 | $3.89 | $3.70 | $3.76 | $3.34 | 18,588,678 |
| 2016-03-17 | $4.28 | $4.30 | $3.91 | $3.94 | $3.50 | 14,918,789 |
| 2016-03-16 | $3.81 | $4.30 | $3.79 | $4.26 | $3.78 | 8,465,487 |
| 2016-03-15 | $3.77 | $3.88 | $3.64 | $3.87 | $3.43 | 6,738,200 |
| 2016-03-14 | $4.06 | $4.10 | $3.82 | $3.82 | $3.39 | 9,939,950 |
| 2016-03-11 | $4.16 | $4.25 | $4.03 | $4.08 | $3.62 | 6,300,780 |
| 2016-03-10 | $4.03 | $4.20 | $4.01 | $4.17 | $3.70 | 6,857,874 |
| 2016-03-09 | $3.96 | $4.14 | $3.86 | $4.06 | $3.60 | 6,701,183 |
| 2016-03-08 | $4.33 | $4.38 | $4.07 | $4.10 | $3.63 | 8,038,530 |
| 2016-03-07 | $4.14 | $4.38 | $4.14 | $4.30 | $3.80 | 6,725,305 |
| 2016-03-04 | $4.19 | $4.43 | $4.06 | $4.10 | $3.63 | 9,327,161 |
| 2016-03-03 | $3.95 | $4.28 | $3.93 | $4.24 | $3.75 | 8,355,972 |
| 2016-03-02 | $3.91 | $4.13 | $3.84 | $4.05 | $3.58 | 7,264,952 |
| 2016-03-01 | $4.20 | $4.23 | $3.91 | $3.91 | $3.46 | 7,412,159 |
| 2016-02-29 | $4.16 | $4.29 | $4.03 | $4.27 | $3.78 | 5,994,495 |
| 2016-02-26 | $4.13 | $4.26 | $4.01 | $4.07 | $3.60 | 7,542,893 |
| 2016-02-25 | $4.10 | $4.35 | $4.10 | $4.24 | $3.75 | 4,496,315 |
| 2016-02-24 | $4.14 | $4.32 | $4.05 | $4.09 | $3.62 | 7,555,330 |
| 2016-02-23 | $3.88 | $4.11 | $3.86 | $4.04 | $3.57 | 8,723,849 |
| 2016-02-22 | $3.74 | $4.11 | $3.73 | $4.08 | $3.61 | 8,863,994 |
| 2016-02-19 | $3.93 | $4.11 | $3.92 | $3.97 | $3.51 | 5,400,059 |
| 2016-02-18 | $3.47 | $4.08 | $3.44 | $4.04 | $3.57 | 10,871,622 |
| 2016-02-17 | $4.13 | $4.25 | $4.10 | $4.24 | $3.75 | 5,380,704 |
| 2016-02-16 | $4.22 | $4.40 | $4.00 | $4.14 | $3.66 | 10,634,347 |
| 2016-02-12 | $4.31 | $4.56 | $4.23 | $4.56 | $4.03 | 8,561,781 |
| 2016-02-11 | $4.48 | $4.60 | $4.22 | $4.50 | $3.98 | 10,031,079 |
| 2016-02-10 | $4.00 | $4.07 | $3.74 | $4.05 | $3.58 | 7,809,634 |
| 2016-02-09 | $4.21 | $4.28 | $3.96 | $3.98 | $3.52 | 7,430,904 |
| 2016-02-08 | $4.23 | $4.28 | $4.13 | $4.15 | $3.67 | 7,001,568 |
| 2016-02-05 | $3.78 | $4.17 | $3.69 | $4.17 | $3.69 | 6,057,630 |
| 2016-02-04 | $3.98 | $4.08 | $3.84 | $3.89 | $3.44 | 9,875,631 |
| 2016-02-03 | $3.48 | $3.86 | $3.47 | $3.81 | $3.37 | 11,238,757 |
| 2016-02-02 | $3.47 | $3.63 | $3.40 | $3.51 | $3.11 | 5,499,739 |
| 2016-02-01 | $3.42 | $3.64 | $3.41 | $3.58 | $3.17 | 5,688,526 |
| 2016-01-29 | $3.26 | $3.40 | $3.19 | $3.40 | $3.01 | 7,301,393 |
| 2016-01-28 | $3.41 | $3.41 | $3.26 | $3.26 | $2.88 | 6,853,053 |
| 2016-01-27 | $3.47 | $3.56 | $3.44 | $3.53 | $3.12 | 4,211,009 |
| 2016-01-26 | $3.40 | $3.55 | $3.40 | $3.48 | $3.08 | 7,727,152 |
| 2016-01-25 | $3.07 | $3.23 | $3.04 | $3.23 | $2.86 | 5,351,543 |
| 2016-01-22 | $2.97 | $3.00 | $2.83 | $2.90 | $2.57 | 6,756,180 |
| 2016-01-21 | $3.03 | $3.08 | $2.88 | $3.07 | $2.72 | 5,244,300 |
| 2016-01-20 | $3.06 | $3.18 | $2.95 | $3.13 | $2.77 | 7,001,856 |
| 2016-01-19 | $3.15 | $3.15 | $2.90 | $2.93 | $2.59 | 5,057,526 |
| 2016-01-15 | $3.23 | $3.23 | $3.01 | $3.14 | $2.78 | 4,676,308 |
| 2016-01-14 | $3.07 | $3.09 | $2.89 | $3.00 | $2.65 | 4,928,394 |
| 2016-01-13 | $3.09 | $3.12 | $2.99 | $3.11 | $2.75 | 5,088,294 |
| 2016-01-12 | $3.10 | $3.23 | $3.07 | $3.17 | $2.80 | 5,610,540 |
| 2016-01-11 | $3.21 | $3.27 | $3.13 | $3.16 | $2.80 | 5,388,456 |
| 2016-01-08 | $3.02 | $3.15 | $2.98 | $3.10 | $2.74 | 5,213,588 |
| 2016-01-07 | $3.13 | $3.23 | $3.03 | $3.12 | $2.76 | 6,607,507 |
| 2016-01-06 | $2.91 | $3.01 | $2.91 | $3.00 | $2.65 | 3,933,465 |
| 2016-01-05 | $2.89 | $2.97 | $2.83 | $2.86 | $2.53 | 3,269,995 |
| 2016-01-04 | $2.73 | $3.01 | $2.72 | $2.90 | $2.57 | 6,359,332 |
| 2015-12-31 | $2.72 | $2.77 | $2.71 | $2.77 | $2.45 | 1,324,081 |
| 2015-12-30 | $2.69 | $2.77 | $2.67 | $2.76 | $2.44 | 1,902,135 |
| 2015-12-29 | $2.79 | $2.82 | $2.72 | $2.80 | $2.48 | 1,954,110 |
| 2015-12-28 | $2.76 | $2.78 | $2.68 | $2.70 | $2.39 | 1,916,274 |
| 2015-12-24 | $2.89 | $2.93 | $2.89 | $2.93 | $2.59 | 894,658 |
| 2015-12-23 | $2.80 | $2.89 | $2.80 | $2.86 | $2.53 | 2,705,367 |
| 2015-12-22 | $2.71 | $2.85 | $2.70 | $2.80 | $2.48 | 2,947,077 |
| 2015-12-21 | $2.78 | $2.85 | $2.73 | $2.75 | $2.43 | 3,568,746 |
| 2015-12-18 | $2.62 | $2.73 | $2.61 | $2.65 | $2.34 | 6,233,682 |
| 2015-12-17 | $2.64 | $2.71 | $2.59 | $2.64 | $2.34 | 4,269,570 |
| 2015-12-16 | $2.65 | $2.83 | $2.63 | $2.81 | $2.49 | 8,338,853 |
| 2015-12-15 | $2.65 | $2.72 | $2.59 | $2.60 | $2.30 | 6,847,770 |
| 2015-12-14 | $2.72 | $2.73 | $2.60 | $2.63 | $2.33 | 6,149,407 |
| 2015-12-11 | $2.77 | $2.84 | $2.72 | $2.74 | $2.42 | 7,391,823 |
| 2015-12-10 | $2.58 | $2.80 | $2.58 | $2.65 | $2.34 | 10,928,428 |
| 2015-12-09 | $2.58 | $2.60 | $2.47 | $2.55 | $2.26 | 5,917,499 |
| 2015-12-08 | $2.52 | $2.58 | $2.48 | $2.51 | $2.22 | 4,255,162 |
| 2015-12-07 | $2.52 | $2.58 | $2.47 | $2.49 | $2.20 | 4,328,348 |
| 2015-12-04 | $2.46 | $2.57 | $2.42 | $2.52 | $2.23 | 19,030,822 |
| 2015-12-03 | $2.45 | $2.51 | $2.42 | $2.46 | $2.18 | 2,639,997 |
| 2015-12-02 | $2.49 | $2.51 | $2.39 | $2.41 | $2.13 | 3,081,341 |
| 2015-12-01 | $2.46 | $2.61 | $2.41 | $2.55 | $2.26 | 4,868,934 |
| 2015-11-30 | $2.48 | $2.56 | $2.48 | $2.53 | $2.24 | 3,009,644 |
| 2015-11-27 | $2.38 | $2.52 | $2.37 | $2.42 | $2.14 | 1,706,720 |
| 2015-11-25 | $2.44 | $2.49 | $2.40 | $2.44 | $2.16 | 2,319,192 |
| 2015-11-24 | $2.50 | $2.56 | $2.47 | $2.53 | $2.24 | 3,534,769 |
| 2015-11-23 | $2.44 | $2.45 | $2.36 | $2.37 | $2.10 | 2,592,469 |
| 2015-11-20 | $2.58 | $2.59 | $2.42 | $2.50 | $2.21 | 5,402,988 |
| 2015-11-19 | $2.63 | $2.65 | $2.49 | $2.56 | $2.26 | 9,721,157 |
| 2015-11-18 | $2.12 | $2.22 | $2.04 | $2.17 | $1.92 | 3,962,263 |
| 2015-11-17 | $2.20 | $2.23 | $2.06 | $2.08 | $1.84 | 4,205,701 |
| 2015-11-16 | $2.31 | $2.33 | $2.22 | $2.25 | $1.99 | 3,869,521 |
| 2015-11-13 | $2.28 | $2.34 | $2.28 | $2.30 | $2.03 | 1,617,967 |
| 2015-11-12 | $2.30 | $2.41 | $2.27 | $2.36 | $2.09 | 2,723,991 |
| 2015-11-11 | $2.34 | $2.39 | $2.33 | $2.35 | $2.08 | 1,986,385 |
| 2015-11-10 | $2.36 | $2.45 | $2.33 | $2.37 | $2.10 | 2,460,157 |
| 2015-11-09 | $2.39 | $2.43 | $2.31 | $2.42 | $2.14 | 5,015,282 |
| 2015-11-06 | $2.42 | $2.52 | $2.37 | $2.42 | $2.14 | 5,165,943 |
| 2015-11-05 | $2.57 | $2.62 | $2.47 | $2.49 | $2.20 | 9,185,577 |
| 2015-11-04 | $2.67 | $2.71 | $2.51 | $2.53 | $2.24 | 3,702,906 |
| 2015-11-03 | $2.65 | $2.72 | $2.60 | $2.66 | $2.35 | 4,277,618 |
| 2015-11-02 | $2.62 | $2.68 | $2.53 | $2.62 | $2.32 | 3,951,271 |
| 2015-10-30 | $2.58 | $2.66 | $2.53 | $2.53 | $2.24 | 4,188,711 |
| 2015-10-29 | $2.67 | $2.71 | $2.52 | $2.53 | $2.24 | 4,900,362 |
| 2015-10-28 | $2.88 | $2.92 | $2.61 | $2.67 | $2.36 | 7,093,135 |
| 2015-10-27 | $2.77 | $2.87 | $2.76 | $2.83 | $2.50 | 2,162,827 |
| 2015-10-26 | $2.89 | $2.91 | $2.78 | $2.78 | $2.46 | 2,668,685 |
| 2015-10-23 | $2.83 | $2.94 | $2.74 | $2.89 | $2.56 | 4,290,116 |
| 2015-10-22 | $2.75 | $2.83 | $2.73 | $2.79 | $2.47 | 2,442,135 |
| 2015-10-21 | $2.88 | $2.88 | $2.70 | $2.72 | $2.41 | 3,765,673 |
| 2015-10-20 | $2.81 | $2.94 | $2.81 | $2.89 | $2.56 | 10,167,711 |
| 2015-10-19 | $2.91 | $2.95 | $2.76 | $2.78 | $2.46 | 6,711,581 |
| 2015-10-16 | $3.06 | $3.11 | $2.92 | $2.93 | $2.59 | 6,673,625 |
| 2015-10-15 | $3.07 | $3.13 | $3.03 | $3.05 | $2.70 | 16,016,252 |
| 2015-10-14 | $3.06 | $3.12 | $2.99 | $3.08 | $2.72 | 15,146,568 |
| 2015-10-13 | $2.89 | $3.03 | $2.85 | $2.92 | $2.58 | 3,947,794 |
| 2015-10-12 | $3.05 | $3.09 | $2.91 | $2.96 | $2.62 | 12,597,031 |
| 2015-10-09 | $2.98 | $3.02 | $2.95 | $3.01 | $2.66 | 11,452,682 |
| 2015-10-08 | $2.92 | $2.99 | $2.84 | $2.85 | $2.52 | 13,831,895 |
| 2015-10-07 | $2.94 | $2.96 | $2.87 | $2.92 | $2.58 | 6,944,066 |
| 2015-10-06 | $2.95 | $2.98 | $2.81 | $2.94 | $2.60 | 10,271,982 |
| 2015-10-05 | $2.85 | $2.93 | $2.79 | $2.90 | $2.57 | 11,235,501 |
| 2015-10-02 | $2.65 | $2.85 | $2.64 | $2.84 | $2.51 | 4,476,233 |
| 2015-10-01 | $2.67 | $2.74 | $2.53 | $2.56 | $2.26 | 4,735,083 |
| 2015-09-30 | $2.49 | $2.70 | $2.49 | $2.66 | $2.35 | 4,981,462 |
| 2015-09-29 | $2.55 | $2.62 | $2.52 | $2.53 | $2.24 | 2,768,954 |
| 2015-09-28 | $2.59 | $2.59 | $2.46 | $2.52 | $2.23 | 4,418,579 |
| 2015-09-25 | $2.68 | $2.75 | $2.67 | $2.69 | $2.38 | 3,462,385 |
| 2015-09-24 | $2.56 | $2.70 | $2.55 | $2.69 | $2.38 | 4,991,437 |
| 2015-09-23 | $2.62 | $2.62 | $2.47 | $2.50 | $2.21 | 2,404,221 |
| 2015-09-22 | $2.65 | $2.67 | $2.52 | $2.53 | $2.24 | 4,640,401 |
| 2015-09-21 | $2.81 | $2.82 | $2.67 | $2.68 | $2.37 | 4,827,118 |
| 2015-09-18 | $2.82 | $2.90 | $2.79 | $2.87 | $2.54 | 17,957,674 |
| 2015-09-17 | $2.77 | $2.87 | $2.72 | $2.80 | $2.48 | 13,778,631 |
| 2015-09-16 | $2.76 | $2.77 | $2.68 | $2.75 | $2.43 | 13,263,296 |
| 2015-09-15 | $2.66 | $2.74 | $2.62 | $2.67 | $2.36 | 4,364,296 |
| 2015-09-14 | $2.61 | $2.72 | $2.52 | $2.66 | $2.35 | 4,142,908 |
| 2015-09-11 | $2.78 | $2.82 | $2.35 | $2.75 | $2.43 | 8,090,678 |
| 2015-09-10 | $2.92 | $2.97 | $2.83 | $2.91 | $2.57 | 8,984,001 |
| 2015-09-09 | $2.81 | $2.91 | $2.80 | $2.81 | $2.49 | 6,511,061 |
| 2015-09-08 | $2.88 | $2.91 | $2.80 | $2.86 | $2.53 | 5,493,231 |
Gold Fields Ltd (GFI) News Headlines
.jpg)
Buy these gold and copper stocks to ride AI, China demand and more, say fund managers
Gold and copper have been on fire, as geopolitical tensions mount, central banks buy up gold, and AI demand for copper grows.
cnbc.com April 24, 2024Recent Gold Fields Ltd (GFI) News
Similar Companies to Gold Fields Ltd (GFI) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |