Mitsubishi UFJ Financial Group Inc (MUFG) Exchange: NYSE
Data as of May 2, 2025
$12.37 ($-0.27) -2.14%
Mitsubishi UFJ Financial Group Inc - Daily Information
Click for more stock information on Mitsubishi UFJ Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.49 |
| Previous Close | $12.37 |
| High | $12.49 |
| Low | $12.36 |
| Adjusted Open | $12.49 |
| Previous Adjusted Close | $12.37 |
| Adjusted High | $12.49 |
| Adjusted Low | $12.36 |
About Mitsubishi UFJ Financial Group Inc (MUFG)
Mitsubishi UFJ Financial Group, Inc. (MUFG) is one of the largest financial services companies in the world operating in over 40 countries and territories. Founded over two centuries ago, MUFG is Japan's largest banking group with a presence in 144 countries and total assets of over $2.7 trillion USD. MUFG is committed to providing a range of financial services including banking, investments, securities, asset management, and leasing among others. Over the years, its global presence has grown, creating a strong platform for growth and expansion. Currently, MUFG employs over 80,000 people in its banking and financial services subsidiaries, and is taking steps to ensure its sustainability and international growth.
Invest in Mitsubishi UFJ Financial Group Inc (MUFG)
Historical Stock Data for Mitsubishi UFJ Financial Group Inc (MUFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | $12.49 | $12.49 | $12.36 | $12.37 | $12.37 | 6,124,004 |
| 2025-04-30 | $12.56 | $12.66 | $12.43 | $12.64 | $12.64 | 7,369,431 |
| 2025-04-29 | $12.62 | $12.76 | $12.61 | $12.71 | $12.71 | 5,356,187 |
| 2025-04-28 | $12.47 | $12.63 | $12.45 | $12.59 | $12.59 | 4,643,769 |
| 2025-04-25 | $12.13 | $12.29 | $12.12 | $12.27 | $12.27 | 3,605,060 |
| 2025-04-24 | $12.17 | $12.27 | $12.08 | $12.25 | $12.25 | 5,937,197 |
| 2025-04-23 | $12.09 | $12.19 | $12.03 | $12.08 | $12.08 | 8,139,558 |
| 2025-04-22 | $11.82 | $11.95 | $11.78 | $11.91 | $11.91 | 6,823,600 |
| 2025-04-21 | $11.76 | $11.80 | $11.58 | $11.71 | $11.71 | 5,815,812 |
| 2025-04-17 | $11.79 | $12.01 | $11.79 | $11.87 | $11.87 | 4,910,519 |
| 2025-04-16 | $11.60 | $11.70 | $11.50 | $11.57 | $11.57 | 6,199,642 |
| 2025-04-15 | $11.86 | $12.04 | $11.84 | $11.88 | $11.88 | 5,002,172 |
| 2025-04-14 | $11.61 | $11.73 | $11.53 | $11.66 | $11.66 | 8,637,122 |
| 2025-04-11 | $11.30 | $11.64 | $11.28 | $11.59 | $11.59 | 11,887,261 |
| 2025-04-10 | $11.45 | $11.50 | $10.89 | $11.10 | $11.10 | 14,228,295 |
| 2025-04-09 | $10.71 | $11.96 | $10.66 | $11.84 | $11.84 | 16,014,814 |
| 2025-04-08 | $11.48 | $11.62 | $10.68 | $10.79 | $10.79 | 17,367,845 |
| 2025-04-07 | $10.59 | $11.40 | $10.46 | $10.82 | $10.82 | 15,680,439 |
| 2025-04-04 | $10.95 | $11.34 | $10.88 | $11.06 | $11.06 | 21,739,616 |
| 2025-04-03 | $12.11 | $12.40 | $12.07 | $12.10 | $12.10 | 11,757,050 |
| 2025-04-02 | $13.07 | $13.25 | $13.01 | $13.22 | $13.22 | 11,022,727 |
| 2025-04-01 | $13.32 | $13.40 | $13.21 | $13.30 | $13.30 | 9,157,522 |
| 2025-03-31 | $13.50 | $13.66 | $13.39 | $13.63 | $13.63 | 10,015,498 |
| 2025-03-28 | $14.10 | $14.14 | $13.96 | $13.98 | $13.98 | 10,899,268 |
| 2025-03-27 | $14.48 | $14.56 | $14.37 | $14.44 | $14.44 | 7,611,145 |
| 2025-03-26 | $14.43 | $14.51 | $14.34 | $14.37 | $14.37 | 10,281,920 |
| 2025-03-25 | $14.52 | $14.70 | $14.49 | $14.65 | $14.65 | 5,762,106 |
| 2025-03-24 | $14.73 | $14.76 | $14.60 | $14.63 | $14.63 | 14,556,628 |
| 2025-03-21 | $14.79 | $15.03 | $14.72 | $14.98 | $14.98 | 54,976,718 |
| 2025-03-20 | $14.21 | $14.38 | $14.15 | $14.33 | $14.33 | 6,928,107 |
| 2025-03-19 | $14.12 | $14.44 | $14.10 | $14.30 | $14.30 | 18,264,891 |
| 2025-03-18 | $14.11 | $14.36 | $14.03 | $14.28 | $14.28 | 34,030,009 |
| 2025-03-17 | $13.74 | $13.97 | $13.73 | $13.86 | $13.86 | 22,614,352 |
| 2025-03-14 | $13.48 | $13.71 | $13.45 | $13.66 | $13.66 | 17,671,117 |
| 2025-03-13 | $13.19 | $13.30 | $13.17 | $13.17 | $13.17 | 5,135,415 |
| 2025-03-12 | $13.03 | $13.15 | $12.93 | $13.08 | $13.08 | 4,061,667 |
| 2025-03-11 | $12.71 | $12.85 | $12.57 | $12.76 | $12.76 | 5,909,624 |
| 2025-03-10 | $12.93 | $12.94 | $12.64 | $12.72 | $12.72 | 4,340,167 |
| 2025-03-07 | $12.95 | $13.04 | $12.80 | $13.02 | $13.02 | 3,881,032 |
| 2025-03-06 | $13.06 | $13.11 | $12.95 | $12.97 | $12.97 | 4,020,607 |
| 2025-03-05 | $12.87 | $13.05 | $12.87 | $13.03 | $13.03 | 3,599,729 |
| 2025-03-04 | $12.80 | $12.87 | $12.47 | $12.74 | $12.74 | 9,231,520 |
| 2025-03-03 | $12.96 | $13.08 | $12.79 | $12.84 | $12.84 | 4,990,693 |
| 2025-02-28 | $12.64 | $12.80 | $12.61 | $12.73 | $12.73 | 3,879,300 |
| 2025-02-27 | $12.93 | $13.08 | $12.85 | $13.00 | $13.00 | 6,404,121 |
| 2025-02-26 | $12.84 | $12.92 | $12.80 | $12.83 | $12.83 | 2,252,981 |
| 2025-02-25 | $13.06 | $13.08 | $12.78 | $12.87 | $12.87 | 6,199,879 |
| 2025-02-24 | $12.68 | $12.73 | $12.40 | $12.57 | $12.57 | 4,346,902 |
| 2025-02-21 | $12.97 | $12.97 | $12.64 | $12.64 | $12.64 | 3,133,903 |
| 2025-02-20 | $13.21 | $13.21 | $12.95 | $13.02 | $13.02 | 2,977,458 |
| 2025-02-19 | $13.21 | $13.23 | $13.06 | $13.13 | $13.13 | 2,725,281 |
| 2025-02-18 | $13.23 | $13.34 | $13.22 | $13.32 | $13.32 | 2,981,754 |
| 2025-02-14 | $12.71 | $12.86 | $12.69 | $12.81 | $12.81 | 2,101,574 |
| 2025-02-13 | $12.56 | $12.60 | $12.49 | $12.59 | $12.59 | 3,051,532 |
| 2025-02-12 | $12.38 | $12.41 | $12.31 | $12.35 | $12.35 | 3,097,383 |
| 2025-02-11 | $12.31 | $12.46 | $12.31 | $12.42 | $12.42 | 2,146,381 |
| 2025-02-10 | $12.49 | $12.51 | $12.34 | $12.39 | $12.39 | 2,652,205 |
| 2025-02-07 | $12.61 | $12.64 | $12.50 | $12.54 | $12.54 | 4,614,988 |
| 2025-02-06 | $12.59 | $12.70 | $12.55 | $12.67 | $12.67 | 2,945,277 |
| 2025-02-05 | $12.60 | $12.67 | $12.55 | $12.65 | $12.65 | 1,824,223 |
| 2025-02-04 | $12.58 | $12.70 | $12.46 | $12.49 | $12.49 | 3,230,661 |
| 2025-02-03 | $12.39 | $12.51 | $12.31 | $12.49 | $12.49 | 3,756,046 |
| 2025-01-31 | $12.79 | $12.79 | $12.59 | $12.61 | $12.61 | 3,487,985 |
| 2025-01-30 | $12.80 | $12.82 | $12.67 | $12.75 | $12.75 | 2,289,577 |
| 2025-01-29 | $12.73 | $12.79 | $12.67 | $12.74 | $12.74 | 2,570,611 |
| 2025-01-28 | $12.80 | $12.96 | $12.76 | $12.84 | $12.84 | 3,643,995 |
| 2025-01-27 | $12.35 | $12.46 | $12.32 | $12.45 | $12.45 | 2,709,090 |
| 2025-01-24 | $12.26 | $12.33 | $12.22 | $12.30 | $12.30 | 2,402,353 |
| 2025-01-23 | $12.17 | $12.24 | $12.13 | $12.24 | $12.24 | 2,495,842 |
| 2025-01-22 | $12.24 | $12.29 | $12.11 | $12.12 | $12.12 | 2,974,737 |
| 2025-01-21 | $12.36 | $12.56 | $12.32 | $12.54 | $12.54 | 3,628,568 |
| 2025-01-17 | $12.00 | $12.08 | $11.98 | $12.05 | $12.05 | 1,969,951 |
| 2025-01-16 | $12.11 | $12.16 | $12.03 | $12.08 | $12.08 | 2,898,399 |
| 2025-01-15 | $12.15 | $12.25 | $12.14 | $12.24 | $12.24 | 2,565,181 |
| 2025-01-14 | $11.76 | $11.85 | $11.74 | $11.82 | $11.82 | 3,271,698 |
| 2025-01-13 | $11.74 | $11.89 | $11.73 | $11.88 | $11.88 | 2,963,411 |
| 2025-01-10 | $11.99 | $12.02 | $11.79 | $11.79 | $11.79 | 2,970,839 |
| 2025-01-08 | $12.09 | $12.12 | $12.02 | $12.08 | $12.08 | 2,330,303 |
| 2025-01-07 | $12.15 | $12.20 | $12.03 | $12.12 | $12.12 | 3,588,315 |
| 2025-01-06 | $11.84 | $11.93 | $11.82 | $11.82 | $11.82 | 2,636,508 |
| 2025-01-03 | $11.89 | $11.93 | $11.66 | $11.75 | $11.75 | 3,049,686 |
| 2025-01-02 | $11.74 | $11.74 | $11.57 | $11.66 | $11.66 | 3,107,463 |
| 2024-12-31 | $11.73 | $11.82 | $11.69 | $11.72 | $11.72 | 2,486,324 |
| 2024-12-30 | $11.67 | $11.79 | $11.63 | $11.74 | $11.74 | 2,273,239 |
| 2024-12-27 | $11.64 | $11.66 | $11.57 | $11.65 | $11.65 | 2,137,950 |
| 2024-12-26 | $11.46 | $11.66 | $11.44 | $11.64 | $11.64 | 4,176,737 |
| 2024-12-24 | $11.51 | $11.54 | $11.47 | $11.54 | $11.54 | 1,341,268 |
| 2024-12-23 | $11.46 | $11.51 | $11.38 | $11.50 | $11.50 | 2,072,514 |
| 2024-12-20 | $11.24 | $11.47 | $11.22 | $11.38 | $11.38 | 4,767,318 |
| 2024-12-19 | $11.71 | $11.75 | $11.50 | $11.50 | $11.50 | 2,915,642 |
| 2024-12-18 | $11.80 | $11.86 | $11.51 | $11.51 | $11.51 | 1,898,313 |
| 2024-12-17 | $11.85 | $11.87 | $11.73 | $11.78 | $11.78 | 1,516,675 |
| 2024-12-16 | $11.97 | $12.03 | $11.96 | $11.98 | $11.98 | 1,545,563 |
| 2024-12-13 | $12.07 | $12.12 | $12.04 | $12.09 | $12.09 | 3,733,830 |
| 2024-12-12 | $12.06 | $12.25 | $12.06 | $12.17 | $12.17 | 2,490,922 |
| 2024-12-11 | $12.12 | $12.15 | $12.07 | $12.14 | $12.14 | 1,629,133 |
| 2024-12-10 | $11.90 | $11.95 | $11.87 | $11.88 | $11.88 | 962,682 |
| 2024-12-09 | $12.01 | $12.08 | $11.93 | $11.93 | $11.93 | 1,508,066 |
| 2024-12-06 | $12.09 | $12.11 | $12.03 | $12.04 | $12.04 | 1,186,512 |
| 2024-12-05 | $12.10 | $12.17 | $12.07 | $12.08 | $12.08 | 2,035,949 |
| 2024-12-04 | $12.05 | $12.07 | $12.01 | $12.02 | $12.02 | 1,333,432 |
| 2024-12-03 | $12.31 | $12.31 | $12.15 | $12.23 | $12.23 | 1,540,654 |
| 2024-12-02 | $12.18 | $12.20 | $12.07 | $12.15 | $12.15 | 2,203,720 |
| 2024-11-29 | $11.93 | $11.93 | $11.82 | $11.91 | $11.91 | 820,982 |
| 2024-11-27 | $11.63 | $11.68 | $11.58 | $11.58 | $11.58 | 1,771,044 |
| 2024-11-26 | $11.65 | $11.66 | $11.58 | $11.62 | $11.62 | 1,376,527 |
| 2024-11-25 | $11.83 | $11.92 | $11.81 | $11.81 | $11.81 | 1,646,580 |
| 2024-11-22 | $11.79 | $11.84 | $11.77 | $11.82 | $11.82 | 1,346,381 |
| 2024-11-21 | $11.68 | $11.79 | $11.68 | $11.72 | $11.72 | 1,007,981 |
| 2024-11-20 | $11.65 | $11.68 | $11.61 | $11.67 | $11.67 | 1,253,585 |
| 2024-11-19 | $11.77 | $11.88 | $11.75 | $11.86 | $11.86 | 1,040,206 |
| 2024-11-18 | $11.66 | $11.81 | $11.65 | $11.75 | $11.75 | 1,390,117 |
| 2024-11-15 | $11.71 | $11.76 | $11.63 | $11.68 | $11.68 | 3,821,290 |
| 2024-11-14 | $12.00 | $12.11 | $11.86 | $12.07 | $12.07 | 3,642,263 |
| 2024-11-13 | $11.59 | $11.61 | $11.46 | $11.50 | $11.50 | 1,569,201 |
| 2024-11-12 | $11.65 | $11.66 | $11.50 | $11.57 | $11.57 | 1,349,340 |
| 2024-11-11 | $11.53 | $11.70 | $11.51 | $11.60 | $11.60 | 1,543,119 |
| 2024-11-08 | $11.50 | $11.56 | $11.46 | $11.53 | $11.53 | 1,515,424 |
| 2024-11-07 | $11.51 | $11.57 | $11.47 | $11.51 | $11.51 | 1,918,205 |
| 2024-11-06 | $11.16 | $11.45 | $11.16 | $11.45 | $11.45 | 2,823,933 |
| 2024-11-05 | $10.65 | $10.84 | $10.65 | $10.81 | $10.81 | 1,522,901 |
| 2024-11-04 | $10.68 | $10.76 | $10.67 | $10.69 | $10.69 | 2,217,077 |
| 2024-11-01 | $10.69 | $10.73 | $10.66 | $10.66 | $10.66 | 1,284,866 |
| 2024-10-31 | $10.58 | $10.63 | $10.52 | $10.58 | $10.58 | 1,640,580 |
| 2024-10-30 | $10.63 | $10.66 | $10.55 | $10.56 | $10.56 | 1,066,197 |
| 2024-10-29 | $10.45 | $10.58 | $10.45 | $10.50 | $10.50 | 1,496,039 |
| 2024-10-28 | $10.25 | $10.32 | $10.24 | $10.29 | $10.29 | 1,723,026 |
| 2024-10-25 | $10.28 | $10.32 | $10.20 | $10.22 | $10.22 | 1,084,422 |
| 2024-10-24 | $10.24 | $10.31 | $10.22 | $10.30 | $10.30 | 1,246,761 |
| 2024-10-23 | $10.20 | $10.29 | $10.16 | $10.20 | $10.20 | 1,690,276 |
| 2024-10-22 | $10.60 | $10.63 | $10.55 | $10.59 | $10.59 | 1,234,948 |
| 2024-10-21 | $10.81 | $10.81 | $10.65 | $10.69 | $10.69 | 1,173,544 |
| 2024-10-18 | $10.98 | $11.00 | $10.90 | $10.99 | $10.99 | 1,531,777 |
| 2024-10-17 | $10.88 | $10.96 | $10.83 | $10.84 | $10.84 | 1,511,325 |
| 2024-10-16 | $10.68 | $10.76 | $10.68 | $10.73 | $10.73 | 1,134,686 |
| 2024-10-15 | $10.65 | $10.67 | $10.53 | $10.53 | $10.53 | 1,247,420 |
| 2024-10-14 | $10.61 | $10.76 | $10.61 | $10.68 | $10.68 | 1,388,683 |
| 2024-10-11 | $10.45 | $10.69 | $10.42 | $10.66 | $10.66 | 1,967,726 |
| 2024-10-10 | $10.26 | $10.35 | $10.23 | $10.33 | $10.33 | 1,332,626 |
| 2024-10-09 | $10.14 | $10.22 | $10.10 | $10.20 | $10.20 | 1,830,055 |
| 2024-10-08 | $10.26 | $10.30 | $9.87 | $10.26 | $10.26 | 1,898,236 |
| 2024-10-07 | $10.33 | $10.42 | $10.32 | $10.37 | $10.37 | 2,128,137 |
| 2024-10-04 | $10.15 | $10.37 | $10.15 | $10.37 | $10.37 | 4,073,797 |
| 2024-10-03 | $9.90 | $9.96 | $9.85 | $9.95 | $9.95 | 1,807,107 |
| 2024-10-02 | $9.99 | $10.13 | $9.99 | $10.07 | $10.07 | 2,150,869 |
| 2024-10-01 | $10.25 | $10.29 | $10.18 | $10.20 | $10.20 | 3,411,796 |
| 2024-09-30 | $10.21 | $10.23 | $10.15 | $10.18 | $10.18 | 1,794,161 |
| 2024-09-27 | $10.20 | $10.28 | $10.10 | $10.13 | $10.13 | 1,929,690 |
| 2024-09-26 | $10.30 | $10.46 | $10.26 | $10.41 | $10.41 | 1,245,616 |
| 2024-09-25 | $10.13 | $10.13 | $10.05 | $10.09 | $10.09 | 1,429,463 |
| 2024-09-24 | $10.42 | $10.42 | $10.35 | $10.36 | $10.36 | 1,281,166 |
| 2024-09-23 | $10.47 | $10.54 | $10.46 | $10.49 | $10.49 | 1,274,034 |
| 2024-09-20 | $10.45 | $10.48 | $10.35 | $10.44 | $10.44 | 2,723,812 |
| 2024-09-19 | $10.28 | $10.35 | $10.25 | $10.33 | $10.33 | 1,885,196 |
| 2024-09-18 | $10.10 | $10.25 | $10.04 | $10.11 | $10.11 | 2,364,018 |
| 2024-09-17 | $10.12 | $10.22 | $10.12 | $10.18 | $10.18 | 3,228,915 |
| 2024-09-16 | $10.37 | $10.50 | $10.37 | $10.44 | $10.44 | 1,843,780 |
| 2024-09-13 | $10.34 | $10.41 | $10.34 | $10.37 | $10.37 | 1,180,501 |
| 2024-09-12 | $10.27 | $10.36 | $10.21 | $10.30 | $10.30 | 2,730,874 |
| 2024-09-11 | $10.16 | $10.25 | $10.05 | $10.25 | $10.25 | 2,256,735 |
| 2024-09-10 | $10.20 | $10.21 | $10.01 | $10.12 | $10.12 | 2,284,491 |
| 2024-09-09 | $10.12 | $10.26 | $10.12 | $10.21 | $10.21 | 2,678,656 |
| 2024-09-06 | $10.37 | $10.40 | $10.11 | $10.12 | $10.12 | 2,906,006 |
| 2024-09-05 | $10.36 | $10.45 | $10.34 | $10.39 | $10.39 | 1,937,033 |
| 2024-09-04 | $10.43 | $10.51 | $10.40 | $10.42 | $10.42 | 2,114,996 |
| 2024-09-03 | $10.85 | $10.87 | $10.72 | $10.76 | $10.76 | 2,901,759 |
| 2024-08-30 | $10.53 | $10.57 | $10.51 | $10.53 | $10.53 | 1,227,194 |
| 2024-08-29 | $10.45 | $10.58 | $10.45 | $10.49 | $10.49 | 1,790,185 |
| 2024-08-28 | $10.37 | $10.44 | $10.34 | $10.40 | $10.40 | 2,121,222 |
| 2024-08-27 | $10.45 | $10.49 | $10.31 | $10.32 | $10.32 | 9,886,353 |
| 2024-08-26 | $10.45 | $10.50 | $10.42 | $10.44 | $10.44 | 1,601,609 |
| 2024-08-23 | $10.51 | $10.65 | $10.49 | $10.63 | $10.63 | 2,380,383 |
| 2024-08-22 | $10.40 | $10.48 | $10.39 | $10.43 | $10.43 | 2,726,161 |
| 2024-08-21 | $10.52 | $10.56 | $10.47 | $10.55 | $10.55 | 1,427,771 |
| 2024-08-20 | $10.52 | $10.55 | $10.45 | $10.50 | $10.50 | 1,317,848 |
| 2024-08-19 | $10.54 | $10.63 | $10.54 | $10.62 | $10.62 | 2,115,919 |
| 2024-08-16 | $10.39 | $10.47 | $10.39 | $10.44 | $10.44 | 1,768,913 |
| 2024-08-15 | $10.40 | $10.46 | $10.37 | $10.39 | $10.39 | 2,217,065 |
| 2024-08-14 | $9.86 | $9.93 | $9.85 | $9.91 | $9.91 | 1,387,660 |
| 2024-08-13 | $9.77 | $9.83 | $9.76 | $9.80 | $9.80 | 1,450,293 |
| 2024-08-12 | $9.65 | $9.68 | $9.60 | $9.61 | $9.61 | 1,466,174 |
| 2024-08-09 | $9.59 | $9.63 | $9.54 | $9.60 | $9.60 | 1,773,072 |
| 2024-08-08 | $9.51 | $9.63 | $9.51 | $9.56 | $9.56 | 2,796,451 |
| 2024-08-07 | $10.03 | $10.03 | $9.39 | $9.39 | $9.39 | 4,551,984 |
| 2024-08-06 | $9.07 | $9.36 | $8.91 | $9.27 | $9.27 | 7,318,778 |
| 2024-08-05 | $8.81 | $9.70 | $8.75 | $9.50 | $9.50 | 7,257,860 |
| 2024-08-02 | $9.87 | $10.09 | $9.77 | $9.82 | $9.82 | 4,068,461 |
| 2024-08-01 | $11.37 | $11.37 | $10.96 | $11.05 | $11.05 | 3,425,279 |
| 2024-07-31 | $11.71 | $11.72 | $11.51 | $11.62 | $11.62 | 2,557,958 |
| 2024-07-30 | $10.93 | $11.04 | $10.92 | $11.03 | $11.03 | 1,827,309 |
| 2024-07-29 | $11.09 | $11.13 | $11.06 | $11.08 | $11.08 | 1,357,341 |
| 2024-07-26 | $11.10 | $11.16 | $11.08 | $11.13 | $11.13 | 1,290,953 |
| 2024-07-25 | $10.95 | $11.12 | $10.87 | $11.04 | $11.04 | 4,569,043 |
| 2024-07-24 | $11.33 | $11.35 | $11.21 | $11.21 | $11.21 | 1,289,237 |
| 2024-07-23 | $11.33 | $11.42 | $11.33 | $11.41 | $11.41 | 3,081,122 |
| 2024-07-22 | $11.23 | $11.30 | $11.21 | $11.28 | $11.28 | 1,750,622 |
| 2024-07-19 | $11.31 | $11.40 | $11.24 | $11.24 | $11.24 | 2,140,823 |
| 2024-07-18 | $11.41 | $11.49 | $11.32 | $11.35 | $11.35 | 2,528,277 |
| 2024-07-17 | $11.22 | $11.28 | $11.21 | $11.24 | $11.24 | 1,099,223 |
| 2024-07-16 | $11.20 | $11.34 | $11.20 | $11.33 | $11.33 | 1,105,999 |
| 2024-07-15 | $11.12 | $11.14 | $11.05 | $11.08 | $11.08 | 1,303,064 |
| 2024-07-12 | $11.05 | $11.12 | $11.02 | $11.07 | $11.07 | 1,201,002 |
| 2024-07-11 | $11.22 | $11.22 | $11.09 | $11.09 | $11.09 | 1,326,328 |
| 2024-07-10 | $11.17 | $11.22 | $11.16 | $11.19 | $11.19 | 1,036,551 |
| 2024-07-09 | $11.01 | $11.08 | $10.98 | $11.06 | $11.06 | 1,579,193 |
| 2024-07-08 | $11.18 | $11.25 | $11.18 | $11.20 | $11.20 | 1,310,029 |
| 2024-07-05 | $11.32 | $11.34 | $11.24 | $11.29 | $11.29 | 1,157,559 |
| 2024-07-03 | $11.12 | $11.22 | $11.12 | $11.16 | $11.16 | 839,051 |
| 2024-07-02 | $11.20 | $11.25 | $11.14 | $11.25 | $11.25 | 2,290,563 |
| 2024-07-01 | $10.82 | $10.93 | $10.82 | $10.90 | $10.90 | 2,009,944 |
| 2024-06-28 | $10.74 | $10.86 | $10.74 | $10.80 | $10.80 | 3,869,636 |
| 2024-06-27 | $10.38 | $10.43 | $10.32 | $10.40 | $10.40 | 1,302,864 |
| 2024-06-26 | $10.24 | $10.31 | $10.21 | $10.31 | $10.31 | 1,733,250 |
| 2024-06-25 | $10.27 | $10.28 | $10.20 | $10.25 | $10.25 | 2,094,048 |
| 2024-06-24 | $9.90 | $10.00 | $9.88 | $9.94 | $9.94 | 1,548,610 |
| 2024-06-21 | $9.76 | $9.76 | $9.69 | $9.69 | $9.69 | 1,706,789 |
| 2024-06-20 | $9.73 | $9.82 | $9.72 | $9.79 | $9.79 | 1,694,617 |
| 2024-06-18 | $9.82 | $9.90 | $9.82 | $9.83 | $9.83 | 1,488,961 |
| 2024-06-17 | $9.88 | $9.95 | $9.85 | $9.93 | $9.93 | 1,835,730 |
| 2024-06-14 | $9.97 | $10.03 | $9.94 | $10.02 | $10.02 | 1,447,351 |
| 2024-06-13 | $10.16 | $10.21 | $10.11 | $10.13 | $10.13 | 1,591,173 |
| 2024-06-12 | $10.44 | $10.44 | $10.34 | $10.36 | $10.36 | 1,663,135 |
| 2024-06-11 | $10.38 | $10.38 | $10.31 | $10.32 | $10.32 | 1,531,501 |
| 2024-06-10 | $10.49 | $10.53 | $10.46 | $10.51 | $10.51 | 933,857 |
| 2024-06-07 | $10.41 | $10.46 | $10.39 | $10.40 | $10.40 | 1,441,381 |
| 2024-06-06 | $10.61 | $10.66 | $10.58 | $10.65 | $10.65 | 2,181,935 |
| 2024-06-05 | $10.59 | $10.60 | $10.52 | $10.59 | $10.59 | 1,800,504 |
| 2024-06-04 | $10.77 | $10.79 | $10.70 | $10.77 | $10.77 | 1,854,180 |
| 2024-06-03 | $10.84 | $10.86 | $10.73 | $10.84 | $10.84 | 3,360,866 |
| 2024-05-31 | $10.55 | $10.64 | $10.51 | $10.64 | $10.64 | 2,673,167 |
| 2024-05-30 | $10.44 | $10.47 | $10.40 | $10.42 | $10.42 | 1,764,508 |
| 2024-05-29 | $10.38 | $10.39 | $10.30 | $10.30 | $10.30 | 2,108,107 |
| 2024-05-28 | $10.31 | $10.40 | $10.27 | $10.38 | $10.38 | 2,289,466 |
| 2024-05-24 | $9.98 | $10.09 | $9.98 | $10.06 | $10.06 | 1,535,806 |
| 2024-05-23 | $9.99 | $10.04 | $9.95 | $9.96 | $9.96 | 3,806,893 |
| 2024-05-22 | $9.96 | $9.98 | $9.90 | $9.91 | $9.91 | 1,291,477 |
| 2024-05-21 | $9.99 | $10.00 | $9.96 | $9.98 | $9.98 | 2,212,132 |
| 2024-05-20 | $10.01 | $10.07 | $10.01 | $10.03 | $10.03 | 1,287,691 |
| 2024-05-17 | $9.99 | $10.07 | $9.96 | $10.03 | $10.03 | 3,207,066 |
| 2024-05-16 | $9.87 | $9.90 | $9.76 | $9.76 | $9.76 | 4,436,429 |
| 2024-05-15 | $10.22 | $10.53 | $10.22 | $10.30 | $10.30 | 5,462,603 |
| 2024-05-14 | $10.29 | $10.42 | $10.26 | $10.41 | $10.41 | 3,056,647 |
| 2024-05-13 | $10.33 | $10.36 | $10.28 | $10.28 | $10.28 | 2,140,378 |
| 2024-05-10 | $10.29 | $10.35 | $10.29 | $10.31 | $10.31 | 2,693,281 |
| 2024-05-09 | $10.15 | $10.33 | $10.15 | $10.29 | $10.29 | 2,368,469 |
| 2024-05-08 | $10.02 | $10.14 | $10.01 | $10.11 | $10.11 | 2,571,379 |
| 2024-05-07 | $10.17 | $10.20 | $10.13 | $10.16 | $10.16 | 2,254,863 |
| 2024-05-06 | $10.16 | $10.24 | $10.14 | $10.21 | $10.21 | 2,177,274 |
| 2024-05-03 | $10.06 | $10.15 | $10.06 | $10.14 | $10.14 | 1,207,468 |
| 2024-05-02 | $10.03 | $10.05 | $9.99 | $10.02 | $10.02 | 1,054,779 |
| 2024-05-01 | $9.92 | $10.00 | $9.87 | $9.91 | $9.91 | 2,180,427 |
| 2024-04-30 | $10.00 | $10.08 | $9.95 | $9.95 | $9.95 | 1,654,846 |
| 2024-04-29 | $9.97 | $9.99 | $9.94 | $9.97 | $9.97 | 1,935,419 |
| 2024-04-26 | $9.90 | $9.96 | $9.88 | $9.91 | $9.91 | 1,575,494 |
| 2024-04-25 | $9.93 | $10.06 | $9.92 | $10.06 | $10.06 | 2,410,394 |
| 2024-04-24 | $10.08 | $10.10 | $10.04 | $10.07 | $10.07 | 1,343,111 |
| 2024-04-23 | $10.07 | $10.11 | $10.05 | $10.09 | $10.09 | 1,415,750 |
| 2024-04-22 | $9.97 | $10.07 | $9.95 | $10.04 | $10.04 | 1,971,802 |
| 2024-04-19 | $9.79 | $9.86 | $9.77 | $9.81 | $9.81 | 2,784,258 |
| 2024-04-18 | $9.78 | $9.83 | $9.75 | $9.78 | $9.78 | 2,314,740 |
| 2024-04-17 | $9.75 | $9.75 | $9.61 | $9.68 | $9.68 | 3,491,138 |
| 2024-04-16 | $9.81 | $9.83 | $9.72 | $9.78 | $9.78 | 3,523,059 |
| 2024-04-15 | $10.06 | $10.14 | $9.95 | $9.95 | $9.95 | 3,170,373 |
| 2024-04-12 | $10.02 | $10.05 | $9.91 | $9.96 | $9.96 | 3,065,306 |
| 2024-04-11 | $10.21 | $10.23 | $10.09 | $10.16 | $10.16 | 2,803,028 |
| 2024-04-10 | $10.00 | $10.10 | $9.98 | $10.04 | $10.04 | 3,660,214 |
| 2024-04-09 | $10.18 | $10.20 | $10.07 | $10.13 | $10.13 | 2,747,936 |
| 2024-04-08 | $10.21 | $10.30 | $10.18 | $10.21 | $10.21 | 2,513,244 |
| 2024-04-05 | $10.07 | $10.16 | $10.05 | $10.12 | $10.12 | 2,275,737 |
| 2024-04-04 | $10.21 | $10.27 | $10.10 | $10.10 | $10.10 | 2,695,210 |
| 2024-04-03 | $10.00 | $10.09 | $9.98 | $10.06 | $10.06 | 1,929,697 |
| 2024-04-02 | $9.86 | $10.00 | $9.85 | $9.94 | $9.94 | 3,392,474 |
| 2024-04-01 | $9.97 | $9.99 | $9.87 | $9.98 | $9.98 | 2,411,944 |
| 2024-03-28 | $10.23 | $10.26 | $10.22 | $10.23 | $10.23 | 1,933,509 |
| 2024-03-27 | $10.39 | $10.41 | $10.24 | $10.30 | $10.30 | 2,651,793 |
| 2024-03-26 | $10.43 | $10.49 | $10.42 | $10.42 | $10.42 | 1,607,854 |
| 2024-03-25 | $10.45 | $10.53 | $10.42 | $10.48 | $10.48 | 1,682,760 |
| 2024-03-22 | $10.59 | $10.64 | $10.57 | $10.58 | $10.58 | 2,608,507 |
| 2024-03-21 | $10.41 | $10.55 | $10.39 | $10.50 | $10.50 | 4,502,349 |
| 2024-03-20 | $10.22 | $10.35 | $10.18 | $10.31 | $10.31 | 3,199,878 |
| 2024-03-19 | $10.16 | $10.23 | $10.11 | $10.21 | $10.21 | 2,340,326 |
| 2024-03-18 | $10.25 | $10.34 | $10.22 | $10.32 | $10.32 | 2,696,808 |
| 2024-03-15 | $10.17 | $10.21 | $10.13 | $10.16 | $10.16 | 2,954,917 |
| 2024-03-14 | $10.30 | $10.32 | $10.22 | $10.25 | $10.25 | 2,521,416 |
| 2024-03-13 | $10.34 | $10.41 | $10.32 | $10.40 | $10.40 | 1,547,593 |
| 2024-03-12 | $10.41 | $10.53 | $10.38 | $10.48 | $10.48 | 2,561,834 |
| 2024-03-11 | $10.53 | $10.54 | $10.42 | $10.53 | $10.53 | 3,621,999 |
| 2024-03-08 | $11.09 | $11.22 | $10.96 | $11.00 | $11.00 | 4,805,790 |
| 2024-03-07 | $10.88 | $10.94 | $10.83 | $10.94 | $10.94 | 4,402,904 |
| 2024-03-06 | $10.78 | $10.82 | $10.73 | $10.79 | $10.79 | 3,401,249 |
| 2024-03-05 | $10.61 | $10.68 | $10.55 | $10.57 | $10.57 | 4,301,042 |
| 2024-03-04 | $10.45 | $10.51 | $10.36 | $10.46 | $10.46 | 2,399,710 |
| 2024-03-01 | $10.45 | $10.45 | $10.39 | $10.43 | $10.43 | 2,190,125 |
| 2024-02-29 | $10.29 | $10.32 | $10.18 | $10.27 | $10.27 | 2,710,409 |
| 2024-02-28 | $10.10 | $10.20 | $10.09 | $10.14 | $10.14 | 2,057,667 |
| 2024-02-27 | $10.24 | $10.27 | $10.18 | $10.24 | $10.24 | 3,497,478 |
| 2024-02-26 | $10.06 | $10.14 | $10.06 | $10.09 | $10.09 | 1,736,669 |
| 2024-02-23 | $9.98 | $10.03 | $9.95 | $10.01 | $10.01 | 2,122,450 |
| 2024-02-22 | $9.97 | $10.02 | $9.92 | $9.94 | $9.94 | 2,951,067 |
| 2024-02-21 | $9.84 | $9.86 | $9.80 | $9.83 | $9.83 | 1,746,325 |
| 2024-02-20 | $9.90 | $9.94 | $9.83 | $9.91 | $9.91 | 3,766,014 |
| 2024-02-16 | $9.50 | $9.63 | $9.49 | $9.62 | $9.62 | 2,945,903 |
| 2024-02-15 | $9.38 | $9.42 | $9.37 | $9.40 | $9.40 | 2,947,941 |
| 2024-02-14 | $9.36 | $9.48 | $9.35 | $9.48 | $9.48 | 2,879,595 |
| 2024-02-13 | $9.36 | $9.40 | $9.31 | $9.33 | $9.33 | 2,478,660 |
| 2024-02-12 | $9.39 | $9.47 | $9.39 | $9.40 | $9.40 | 2,471,505 |
| 2024-02-09 | $9.30 | $9.41 | $9.26 | $9.40 | $9.40 | 4,635,086 |
| 2024-02-08 | $9.28 | $9.29 | $9.22 | $9.24 | $9.24 | 3,563,489 |
| 2024-02-07 | $9.45 | $9.49 | $9.40 | $9.45 | $9.45 | 4,172,494 |
| 2024-02-06 | $9.35 | $9.44 | $9.33 | $9.35 | $9.35 | 4,374,870 |
| 2024-02-05 | $9.71 | $9.79 | $9.52 | $9.59 | $9.59 | 4,574,156 |
| 2024-02-02 | $9.45 | $9.48 | $9.38 | $9.47 | $9.47 | 5,711,715 |
| 2024-02-01 | $9.48 | $9.55 | $9.30 | $9.43 | $9.43 | 4,979,410 |
| 2024-01-31 | $9.46 | $9.50 | $9.32 | $9.35 | $9.35 | 4,958,172 |
| 2024-01-30 | $9.29 | $9.31 | $9.25 | $9.29 | $9.29 | 3,027,068 |
| 2024-01-29 | $9.25 | $9.26 | $9.20 | $9.24 | $9.24 | 2,456,206 |
| 2024-01-26 | $9.15 | $9.24 | $9.03 | $9.21 | $9.21 | 4,563,249 |
| 2024-01-25 | $9.40 | $9.41 | $9.32 | $9.36 | $9.36 | 2,933,552 |
| 2024-01-24 | $9.41 | $9.45 | $9.38 | $9.41 | $9.41 | 3,704,124 |
| 2024-01-23 | $8.87 | $8.93 | $8.86 | $8.92 | $8.92 | 2,868,522 |
| 2024-01-22 | $8.88 | $8.97 | $8.88 | $8.90 | $8.90 | 2,899,146 |
| 2024-01-19 | $8.74 | $8.84 | $8.73 | $8.84 | $8.84 | 3,293,175 |
| 2024-01-18 | $8.80 | $8.84 | $8.77 | $8.81 | $8.81 | 3,687,673 |
| 2024-01-17 | $8.74 | $8.76 | $8.68 | $8.71 | $8.71 | 3,263,501 |
| 2024-01-16 | $8.80 | $8.84 | $8.76 | $8.80 | $8.80 | 3,137,714 |
| 2024-01-12 | $8.79 | $8.84 | $8.77 | $8.78 | $8.78 | 3,762,319 |
| 2024-01-11 | $8.82 | $8.86 | $8.75 | $8.80 | $8.80 | 2,636,741 |
| 2024-01-10 | $8.76 | $8.77 | $8.71 | $8.74 | $8.74 | 2,977,221 |
| 2024-01-09 | $8.80 | $8.80 | $8.72 | $8.73 | $8.73 | 4,602,903 |
| 2024-01-08 | $8.86 | $8.89 | $8.81 | $8.89 | $8.89 | 4,109,939 |
| 2024-01-05 | $8.72 | $8.94 | $8.72 | $8.85 | $8.85 | 5,538,417 |
| 2024-01-04 | $8.54 | $8.62 | $8.51 | $8.55 | $8.55 | 2,702,740 |
| 2024-01-03 | $8.51 | $8.56 | $8.49 | $8.53 | $8.53 | 2,415,805 |
| 2024-01-02 | $8.54 | $8.60 | $8.52 | $8.55 | $8.55 | 2,105,987 |
| 2023-12-29 | $8.60 | $8.61 | $8.56 | $8.61 | $8.61 | 2,091,982 |
| 2023-12-28 | $8.52 | $8.62 | $8.52 | $8.58 | $8.58 | 2,124,915 |
| 2023-12-27 | $8.52 | $8.54 | $8.50 | $8.50 | $8.50 | 1,600,475 |
| 2023-12-26 | $8.47 | $8.53 | $8.46 | $8.52 | $8.52 | 1,608,453 |
| 2023-12-22 | $8.55 | $8.58 | $8.53 | $8.56 | $8.56 | 2,663,489 |
| 2023-12-21 | $8.33 | $8.37 | $8.32 | $8.35 | $8.35 | 3,474,330 |
| 2023-12-20 | $8.29 | $8.31 | $8.19 | $8.19 | $8.19 | 3,158,963 |
| 2023-12-19 | $8.22 | $8.29 | $8.21 | $8.27 | $8.27 | 5,198,175 |
| 2023-12-18 | $8.45 | $8.47 | $8.40 | $8.44 | $8.44 | 2,792,048 |
| 2023-12-15 | $8.54 | $8.58 | $8.41 | $8.42 | $8.42 | 5,228,085 |
| 2023-12-14 | $8.66 | $8.82 | $8.63 | $8.76 | $8.76 | 3,369,790 |
| 2023-12-13 | $8.70 | $8.82 | $8.70 | $8.80 | $8.80 | 3,936,792 |
| 2023-12-12 | $8.66 | $8.71 | $8.64 | $8.70 | $8.70 | 1,600,993 |
| 2023-12-11 | $8.75 | $8.76 | $8.60 | $8.70 | $8.70 | 3,171,643 |
| 2023-12-08 | $8.72 | $8.80 | $8.70 | $8.78 | $8.78 | 2,728,242 |
| 2023-12-07 | $8.63 | $8.70 | $8.60 | $8.68 | $8.68 | 4,257,592 |
| 2023-12-06 | $8.48 | $8.50 | $8.38 | $8.38 | $8.38 | 2,553,933 |
| 2023-12-05 | $8.42 | $8.46 | $8.38 | $8.40 | $8.40 | 2,631,897 |
| 2023-12-04 | $8.48 | $8.54 | $8.46 | $8.51 | $8.51 | 2,527,737 |
| 2023-12-01 | $8.59 | $8.67 | $8.57 | $8.64 | $8.64 | 2,868,041 |
| 2023-11-30 | $8.53 | $8.60 | $8.52 | $8.59 | $8.59 | 2,434,168 |
| 2023-11-29 | $8.50 | $8.59 | $8.50 | $8.57 | $8.57 | 3,586,354 |
| 2023-11-28 | $8.71 | $8.74 | $8.68 | $8.72 | $8.72 | 2,773,286 |
| 2023-11-27 | $8.70 | $8.75 | $8.67 | $8.71 | $8.71 | 3,376,110 |
| 2023-11-24 | $8.49 | $8.57 | $8.49 | $8.53 | $8.53 | 1,604,772 |
| 2023-11-22 | $8.50 | $8.53 | $8.49 | $8.52 | $8.52 | 2,122,483 |
| 2023-11-21 | $8.54 | $8.56 | $8.47 | $8.51 | $8.51 | 6,294,328 |
| 2023-11-20 | $8.56 | $8.65 | $8.55 | $8.64 | $8.64 | 3,856,120 |
| 2023-11-17 | $8.43 | $8.51 | $8.38 | $8.51 | $8.51 | 3,893,850 |
| 2023-11-16 | $8.35 | $8.37 | $8.30 | $8.34 | $8.34 | 4,794,936 |
| 2023-11-15 | $8.34 | $8.40 | $8.29 | $8.37 | $8.37 | 4,832,940 |
| 2023-11-14 | $8.75 | $8.85 | $8.70 | $8.82 | $8.82 | 5,696,284 |
| 2023-11-13 | $8.30 | $8.35 | $8.27 | $8.27 | $8.27 | 2,595,183 |
| 2023-11-10 | $8.19 | $8.30 | $8.14 | $8.28 | $8.28 | 5,356,447 |
| 2023-11-09 | $8.08 | $8.15 | $8.06 | $8.09 | $8.09 | 2,886,488 |
| 2023-11-08 | $8.00 | $8.00 | $7.89 | $7.93 | $7.93 | 4,849,530 |
| 2023-11-07 | $8.39 | $8.39 | $8.33 | $8.39 | $8.39 | 2,479,134 |
| 2023-11-06 | $8.46 | $8.49 | $8.40 | $8.46 | $8.46 | 3,188,998 |
| 2023-11-03 | $8.71 | $8.84 | $8.70 | $8.79 | $8.79 | 3,155,622 |
| 2023-11-02 | $8.59 | $8.66 | $8.59 | $8.65 | $8.65 | 2,125,494 |
| 2023-11-01 | $8.52 | $8.59 | $8.49 | $8.55 | $8.55 | 3,257,969 |
| 2023-10-31 | $8.40 | $8.41 | $8.36 | $8.40 | $8.40 | 3,649,079 |
| 2023-10-30 | $8.20 | $8.46 | $8.20 | $8.41 | $8.41 | 5,405,260 |
| 2023-10-27 | $8.32 | $8.34 | $8.23 | $8.24 | $8.24 | 3,656,720 |
| 2023-10-26 | $8.16 | $8.20 | $8.11 | $8.15 | $8.15 | 4,005,341 |
| 2023-10-25 | $8.23 | $8.27 | $8.21 | $8.23 | $8.23 | 5,598,095 |
| 2023-10-24 | $8.10 | $8.13 | $8.07 | $8.12 | $8.12 | 2,181,329 |
| 2023-10-23 | $8.06 | $8.18 | $8.06 | $8.10 | $8.10 | 3,600,222 |
| 2023-10-20 | $8.20 | $8.22 | $8.13 | $8.14 | $8.14 | 3,090,664 |
| 2023-10-19 | $8.22 | $8.32 | $8.22 | $8.23 | $8.23 | 3,848,006 |
| 2023-10-18 | $8.36 | $8.38 | $8.25 | $8.26 | $8.26 | 2,476,957 |
| 2023-10-17 | $8.26 | $8.39 | $8.24 | $8.33 | $8.33 | 2,347,997 |
| 2023-10-16 | $8.25 | $8.31 | $8.22 | $8.30 | $8.30 | 2,374,338 |
| 2023-10-13 | $8.22 | $8.27 | $8.18 | $8.20 | $8.20 | 4,718,054 |
| 2023-10-12 | $8.41 | $8.42 | $8.31 | $8.34 | $8.34 | 2,067,279 |
| 2023-10-11 | $8.41 | $8.42 | $8.33 | $8.38 | $8.38 | 2,469,568 |
| 2023-10-10 | $8.45 | $8.48 | $8.43 | $8.43 | $8.43 | 2,430,746 |
| 2023-10-09 | $8.31 | $8.36 | $8.29 | $8.34 | $8.34 | 1,643,696 |
| 2023-10-06 | $8.24 | $8.41 | $8.24 | $8.36 | $8.36 | 2,732,547 |
| 2023-10-05 | $8.39 | $8.43 | $8.20 | $8.37 | $8.37 | 3,591,555 |
| 2023-10-04 | $8.10 | $8.13 | $8.03 | $8.13 | $8.13 | 4,914,576 |
| 2023-10-03 | $8.45 | $8.50 | $8.39 | $8.41 | $8.41 | 3,791,433 |
| 2023-10-02 | $8.57 | $8.60 | $8.52 | $8.54 | $8.54 | 4,398,196 |
| 2023-09-29 | $8.55 | $8.55 | $8.45 | $8.49 | $8.49 | 3,889,819 |
| 2023-09-28 | $8.65 | $8.77 | $8.65 | $8.72 | $8.72 | 2,823,703 |
| 2023-09-27 | $8.71 | $8.73 | $8.66 | $8.71 | $8.71 | 4,870,454 |
| 2023-09-26 | $8.70 | $8.74 | $8.63 | $8.64 | $8.64 | 4,376,656 |
| 2023-09-25 | $8.69 | $8.71 | $8.57 | $8.64 | $8.64 | 4,287,494 |
| 2023-09-22 | $8.99 | $9.00 | $8.86 | $8.90 | $8.90 | 4,565,299 |
| 2023-09-21 | $8.83 | $8.90 | $8.81 | $8.82 | $8.82 | 4,830,747 |
| 2023-09-20 | $8.81 | $8.85 | $8.73 | $8.73 | $8.73 | 3,021,642 |
| 2023-09-19 | $8.90 | $8.99 | $8.90 | $8.91 | $8.91 | 2,633,236 |
| 2023-09-18 | $8.68 | $8.70 | $8.66 | $8.69 | $8.69 | 1,864,012 |
| 2023-09-15 | $8.68 | $8.76 | $8.67 | $8.68 | $8.68 | 4,095,242 |
| 2023-09-14 | $8.97 | $9.04 | $8.93 | $8.98 | $8.98 | 3,157,645 |
| 2023-09-13 | $8.88 | $8.97 | $8.88 | $8.90 | $8.90 | 3,422,861 |
| 2023-09-12 | $8.64 | $8.67 | $8.62 | $8.65 | $8.65 | 2,095,132 |
| 2023-09-11 | $8.58 | $8.65 | $8.56 | $8.63 | $8.63 | 2,954,478 |
| 2023-09-08 | $8.20 | $8.23 | $8.15 | $8.19 | $8.19 | 1,793,824 |
| 2023-09-07 | $8.25 | $8.28 | $8.24 | $8.28 | $8.28 | 1,627,870 |
| 2023-09-06 | $8.26 | $8.30 | $8.22 | $8.26 | $8.26 | 3,969,074 |
| 2023-09-05 | $8.17 | $8.21 | $8.14 | $8.18 | $8.18 | 2,838,231 |
| 2023-09-01 | $8.09 | $8.14 | $8.03 | $8.09 | $8.09 | 1,603,134 |
| 2023-08-31 | $7.92 | $7.94 | $7.90 | $7.93 | $7.93 | 2,076,038 |
| 2023-08-30 | $7.95 | $7.99 | $7.92 | $7.93 | $7.93 | 1,451,238 |
| 2023-08-29 | $7.87 | $7.92 | $7.83 | $7.91 | $7.91 | 963,490 |
| 2023-08-28 | $7.88 | $7.91 | $7.85 | $7.89 | $7.89 | 2,026,098 |
| 2023-08-25 | $7.78 | $7.79 | $7.70 | $7.77 | $7.77 | 1,839,386 |
| 2023-08-24 | $7.74 | $7.79 | $7.73 | $7.74 | $7.74 | 1,685,951 |
| 2023-08-23 | $7.68 | $7.74 | $7.66 | $7.71 | $7.71 | 2,527,929 |
| 2023-08-22 | $7.70 | $7.72 | $7.60 | $7.60 | $7.60 | 2,583,904 |
| 2023-08-21 | $7.46 | $7.47 | $7.43 | $7.46 | $7.46 | 1,869,907 |
| 2023-08-18 | $7.42 | $7.48 | $7.42 | $7.45 | $7.45 | 2,852,746 |
| 2023-08-17 | $7.52 | $7.54 | $7.42 | $7.43 | $7.43 | 2,774,763 |
| 2023-08-16 | $7.48 | $7.49 | $7.38 | $7.39 | $7.39 | 2,845,285 |
| 2023-08-15 | $7.62 | $7.65 | $7.58 | $7.59 | $7.59 | 1,655,956 |
| 2023-08-14 | $7.64 | $7.68 | $7.57 | $7.62 | $7.62 | 2,656,445 |
| 2023-08-11 | $7.75 | $7.79 | $7.71 | $7.76 | $7.76 | 1,433,346 |
| 2023-08-10 | $7.77 | $7.83 | $7.74 | $7.75 | $7.75 | 2,339,647 |
| 2023-08-09 | $7.65 | $7.69 | $7.60 | $7.63 | $7.63 | 3,107,842 |
| 2023-08-08 | $7.86 | $7.86 | $7.76 | $7.81 | $7.81 | 2,457,055 |
| 2023-08-07 | $7.93 | $8.01 | $7.93 | $8.00 | $8.00 | 2,032,150 |
| 2023-08-04 | $7.99 | $8.05 | $7.94 | $7.94 | $7.94 | 2,288,703 |
| 2023-08-03 | $7.77 | $7.86 | $7.77 | $7.85 | $7.85 | 2,173,811 |
| 2023-08-02 | $7.85 | $7.87 | $7.76 | $7.79 | $7.79 | 2,595,167 |
| 2023-08-01 | $8.03 | $8.06 | $7.85 | $7.94 | $7.94 | 2,957,986 |
| 2023-07-31 | $8.06 | $8.11 | $8.04 | $8.07 | $8.07 | 2,912,981 |
| 2023-07-28 | $8.06 | $8.19 | $8.06 | $8.14 | $8.14 | 6,986,581 |
| 2023-07-27 | $7.68 | $7.84 | $7.64 | $7.79 | $7.79 | 11,591,522 |
| 2023-07-26 | $7.54 | $7.62 | $7.53 | $7.60 | $7.60 | 2,254,992 |
| 2023-07-25 | $7.54 | $7.58 | $7.51 | $7.51 | $7.51 | 2,209,976 |
| 2023-07-24 | $7.45 | $7.50 | $7.33 | $7.48 | $7.48 | 4,856,801 |
| 2023-07-21 | $7.65 | $7.65 | $7.54 | $7.54 | $7.54 | 1,975,701 |
| 2023-07-20 | $7.68 | $7.72 | $7.65 | $7.70 | $7.70 | 2,310,777 |
| 2023-07-19 | $7.77 | $7.81 | $7.70 | $7.72 | $7.72 | 2,358,984 |
| 2023-07-18 | $7.79 | $7.87 | $7.76 | $7.85 | $7.85 | 3,072,486 |
| 2023-07-17 | $7.55 | $7.58 | $7.52 | $7.56 | $7.56 | 1,792,591 |
| 2023-07-14 | $7.64 | $7.67 | $7.56 | $7.56 | $7.56 | 2,530,752 |
| 2023-07-13 | $7.70 | $7.77 | $7.66 | $7.68 | $7.68 | 3,123,957 |
| 2023-07-12 | $7.66 | $7.76 | $7.64 | $7.73 | $7.73 | 3,359,657 |
| 2023-07-11 | $7.42 | $7.48 | $7.41 | $7.48 | $7.48 | 1,670,604 |
| 2023-07-10 | $7.45 | $7.47 | $7.41 | $7.42 | $7.42 | 1,902,913 |
| 2023-07-07 | $7.38 | $7.50 | $7.38 | $7.46 | $7.46 | 2,374,093 |
| 2023-07-06 | $7.35 | $7.41 | $7.32 | $7.36 | $7.36 | 1,514,514 |
| 2023-07-05 | $7.44 | $7.54 | $7.44 | $7.50 | $7.50 | 3,766,495 |
| 2023-07-03 | $7.49 | $7.49 | $7.46 | $7.47 | $7.47 | 1,434,337 |
| 2023-06-30 | $7.36 | $7.41 | $7.35 | $7.37 | $7.37 | 2,655,855 |
| 2023-06-29 | $7.33 | $7.43 | $7.33 | $7.42 | $7.42 | 2,708,661 |
| 2023-06-28 | $7.16 | $7.19 | $7.11 | $7.13 | $7.13 | 2,018,171 |
| 2023-06-27 | $7.03 | $7.13 | $7.03 | $7.09 | $7.09 | 2,848,598 |
| 2023-06-26 | $6.99 | $7.02 | $6.97 | $6.97 | $6.97 | 1,346,663 |
| 2023-06-23 | $7.00 | $7.05 | $7.00 | $7.02 | $7.02 | 2,541,555 |
| 2023-06-22 | $7.22 | $7.26 | $7.18 | $7.19 | $7.19 | 3,846,178 |
| 2023-06-21 | $7.00 | $7.05 | $6.99 | $7.02 | $7.02 | 3,158,662 |
| 2023-06-20 | $6.93 | $6.93 | $6.85 | $6.87 | $6.87 | 1,586,371 |
| 2023-06-16 | $6.98 | $6.99 | $6.93 | $6.93 | $6.93 | 1,788,033 |
| 2023-06-15 | $6.96 | $7.02 | $6.96 | $7.02 | $7.02 | 1,767,846 |
| 2023-06-14 | $7.06 | $7.07 | $6.95 | $7.00 | $7.00 | 2,746,303 |
| 2023-06-13 | $6.93 | $6.99 | $6.91 | $6.97 | $6.97 | 3,360,738 |
| 2023-06-12 | $6.88 | $6.90 | $6.85 | $6.88 | $6.88 | 4,160,145 |
| 2023-06-09 | $6.94 | $6.96 | $6.88 | $6.93 | $6.93 | 3,063,988 |
| 2023-06-08 | $6.88 | $6.89 | $6.85 | $6.89 | $6.89 | 2,303,083 |
| 2023-06-07 | $6.85 | $6.90 | $6.85 | $6.85 | $6.85 | 2,510,257 |
| 2023-06-06 | $6.90 | $6.98 | $6.89 | $6.98 | $6.98 | 2,822,590 |
| 2023-06-05 | $6.98 | $6.99 | $6.90 | $6.91 | $6.91 | 2,247,894 |
| 2023-06-02 | $7.04 | $7.07 | $7.00 | $7.04 | $7.04 | 3,734,403 |
| 2023-06-01 | $6.83 | $7.04 | $6.83 | $7.03 | $7.03 | 5,051,246 |
| 2023-05-31 | $6.61 | $6.64 | $6.55 | $6.61 | $6.61 | 3,428,609 |
| 2023-05-30 | $6.65 | $6.67 | $6.58 | $6.61 | $6.61 | 5,156,014 |
| 2023-05-26 | $6.49 | $6.57 | $6.49 | $6.50 | $6.50 | 2,719,473 |
| 2023-05-25 | $6.55 | $6.57 | $6.48 | $6.52 | $6.52 | 3,124,561 |
| 2023-05-24 | $6.52 | $6.67 | $6.47 | $6.62 | $6.62 | 4,861,192 |
| 2023-05-23 | $6.58 | $6.68 | $6.58 | $6.60 | $6.60 | 3,426,528 |
| 2023-05-22 | $6.65 | $6.74 | $6.64 | $6.72 | $6.72 | 3,782,119 |
| 2023-05-19 | $6.72 | $6.74 | $6.64 | $6.64 | $6.64 | 3,652,853 |
| 2023-05-18 | $6.90 | $6.90 | $6.84 | $6.87 | $6.87 | 2,618,367 |
| 2023-05-17 | $6.84 | $6.96 | $6.84 | $6.93 | $6.93 | 5,110,597 |
| 2023-05-16 | $6.72 | $6.76 | $6.69 | $6.70 | $6.70 | 3,712,140 |
| 2023-05-15 | $6.68 | $6.80 | $6.65 | $6.76 | $6.76 | 8,602,913 |
| 2023-05-12 | $6.46 | $6.47 | $6.39 | $6.41 | $6.41 | 2,190,213 |
| 2023-05-11 | $6.41 | $6.47 | $6.40 | $6.43 | $6.43 | 3,516,616 |
| 2023-05-10 | $6.43 | $6.43 | $6.33 | $6.36 | $6.36 | 3,508,977 |
| 2023-05-09 | $6.33 | $6.41 | $6.32 | $6.39 | $6.39 | 3,957,502 |
| 2023-05-08 | $6.27 | $6.38 | $6.27 | $6.31 | $6.31 | 4,789,754 |
| 2023-05-05 | $6.11 | $6.30 | $6.11 | $6.29 | $6.29 | 6,719,113 |
| 2023-05-04 | $6.04 | $6.10 | $5.99 | $6.01 | $6.01 | 8,223,829 |
| 2023-05-03 | $6.14 | $6.20 | $6.07 | $6.07 | $6.07 | 6,088,229 |
| 2023-05-02 | $6.25 | $6.25 | $6.09 | $6.12 | $6.12 | 5,123,166 |
| 2023-05-01 | $6.33 | $6.38 | $6.28 | $6.29 | $6.29 | 3,892,261 |
| 2023-04-28 | $6.27 | $6.30 | $6.19 | $6.28 | $6.28 | 2,643,751 |
| 2023-04-27 | $6.42 | $6.50 | $6.40 | $6.48 | $6.48 | 2,863,336 |
| 2023-04-26 | $6.26 | $6.35 | $6.26 | $6.30 | $6.30 | 2,114,085 |
| 2023-04-25 | $6.38 | $6.40 | $6.25 | $6.27 | $6.27 | 5,274,678 |
| 2023-04-24 | $6.38 | $6.41 | $6.37 | $6.39 | $6.39 | 1,575,633 |
| 2023-04-21 | $6.48 | $6.48 | $6.40 | $6.45 | $6.45 | 1,772,580 |
| 2023-04-20 | $6.62 | $6.63 | $6.52 | $6.55 | $6.55 | 7,212,356 |
| 2023-04-19 | $6.60 | $6.70 | $6.59 | $6.69 | $6.69 | 5,449,981 |
| 2023-04-18 | $6.59 | $6.61 | $6.56 | $6.58 | $6.58 | 1,416,177 |
| 2023-04-17 | $6.52 | $6.58 | $6.49 | $6.58 | $6.58 | 2,826,906 |
| 2023-04-14 | $6.44 | $6.52 | $6.44 | $6.50 | $6.50 | 3,401,676 |
| 2023-04-13 | $6.48 | $6.48 | $6.41 | $6.45 | $6.45 | 3,258,523 |
| 2023-04-12 | $6.48 | $6.50 | $6.42 | $6.42 | $6.42 | 3,905,336 |
| 2023-04-11 | $6.43 | $6.52 | $6.42 | $6.47 | $6.47 | 3,036,131 |
| 2023-04-10 | $6.45 | $6.45 | $6.36 | $6.40 | $6.40 | 5,145,915 |
| 2023-04-06 | $6.38 | $6.45 | $6.36 | $6.42 | $6.42 | 5,039,417 |
| 2023-04-05 | $6.37 | $6.42 | $6.35 | $6.42 | $6.42 | 2,354,125 |
| 2023-04-04 | $6.50 | $6.53 | $6.40 | $6.44 | $6.44 | 2,727,866 |
| 2023-04-03 | $6.48 | $6.50 | $6.43 | $6.47 | $6.47 | 3,104,474 |
| 2023-03-31 | $6.35 | $6.40 | $6.34 | $6.39 | $6.39 | 3,655,011 |
| 2023-03-30 | $6.28 | $6.40 | $6.24 | $6.25 | $6.25 | 4,216,616 |
| 2023-03-29 | $6.41 | $6.41 | $6.36 | $6.38 | $6.38 | 2,376,723 |
| 2023-03-28 | $6.37 | $6.41 | $6.34 | $6.40 | $6.40 | 2,490,084 |
| 2023-03-27 | $6.33 | $6.38 | $6.30 | $6.34 | $6.34 | 4,446,038 |
| 2023-03-24 | $6.19 | $6.28 | $6.15 | $6.26 | $6.26 | 7,661,133 |
| 2023-03-23 | $6.42 | $6.42 | $6.23 | $6.27 | $6.27 | 4,327,786 |
| 2023-03-22 | $6.42 | $6.45 | $6.33 | $6.34 | $6.34 | 4,795,867 |
| 2023-03-21 | $6.36 | $6.42 | $6.35 | $6.39 | $6.39 | 4,979,173 |
| 2023-03-20 | $6.17 | $6.39 | $6.17 | $6.30 | $6.30 | 6,052,654 |
| 2023-03-17 | $6.19 | $6.23 | $6.13 | $6.14 | $6.14 | 12,727,630 |
| 2023-03-16 | $6.15 | $6.35 | $6.11 | $6.30 | $6.30 | 11,844,420 |
| 2023-03-15 | $6.15 | $6.16 | $6.05 | $6.14 | $6.14 | 10,110,793 |
| 2023-03-14 | $6.34 | $6.40 | $6.22 | $6.27 | $6.27 | 10,917,418 |
| 2023-03-13 | $6.52 | $6.60 | $6.41 | $6.51 | $6.51 | 22,826,393 |
| 2023-03-10 | $6.88 | $6.91 | $6.60 | $6.73 | $6.73 | 15,134,435 |
| 2023-03-09 | $7.25 | $7.31 | $7.16 | $7.16 | $7.16 | 6,137,837 |
| 2023-03-08 | $7.16 | $7.24 | $7.14 | $7.20 | $7.20 | 3,917,587 |
| 2023-03-07 | $7.25 | $7.28 | $7.11 | $7.11 | $7.11 | 5,000,854 |
| 2023-03-06 | $7.19 | $7.23 | $7.16 | $7.21 | $7.21 | 3,297,544 |
| 2023-03-03 | $7.07 | $7.21 | $7.06 | $7.19 | $7.19 | 4,444,540 |
| 2023-03-02 | $6.94 | $6.99 | $6.92 | $6.95 | $6.95 | 6,190,787 |
| 2023-03-01 | $7.07 | $7.12 | $7.05 | $7.08 | $7.08 | 4,323,785 |
| 2023-02-28 | $7.14 | $7.15 | $7.10 | $7.13 | $7.13 | 1,874,220 |
| 2023-02-27 | $7.18 | $7.22 | $7.15 | $7.17 | $7.17 | 2,561,428 |
| 2023-02-24 | $7.09 | $7.14 | $7.07 | $7.11 | $7.11 | 4,844,585 |
| 2023-02-23 | $7.24 | $7.31 | $7.24 | $7.29 | $7.29 | 2,751,047 |
| 2023-02-22 | $7.24 | $7.30 | $7.23 | $7.27 | $7.27 | 3,773,606 |
| 2023-02-21 | $7.28 | $7.35 | $7.28 | $7.29 | $7.29 | 1,972,738 |
| 2023-02-17 | $7.30 | $7.36 | $7.27 | $7.34 | $7.34 | 3,088,315 |
| 2023-02-16 | $7.31 | $7.36 | $7.30 | $7.33 | $7.33 | 5,523,769 |
| 2023-02-15 | $7.33 | $7.41 | $7.30 | $7.41 | $7.41 | 3,126,456 |
| 2023-02-14 | $7.38 | $7.45 | $7.34 | $7.40 | $7.40 | 4,100,965 |
| 2023-02-13 | $7.35 | $7.39 | $7.31 | $7.38 | $7.38 | 2,439,513 |
| 2023-02-10 | $7.28 | $7.34 | $7.28 | $7.34 | $7.34 | 4,197,508 |
| 2023-02-09 | $7.29 | $7.33 | $7.24 | $7.24 | $7.24 | 4,216,043 |
| 2023-02-08 | $7.19 | $7.22 | $7.17 | $7.20 | $7.20 | 2,359,182 |
| 2023-02-07 | $7.06 | $7.21 | $7.04 | $7.20 | $7.20 | 6,496,227 |
| 2023-02-06 | $6.90 | $6.94 | $6.83 | $6.94 | $6.94 | 7,937,755 |
| 2023-02-03 | $7.18 | $7.22 | $7.15 | $7.20 | $7.20 | 6,543,079 |
| 2023-02-02 | $7.31 | $7.38 | $7.19 | $7.22 | $7.22 | 7,786,108 |
| 2023-02-01 | $7.36 | $7.44 | $7.33 | $7.40 | $7.40 | 9,369,595 |
| 2023-01-31 | $7.34 | $7.37 | $7.32 | $7.37 | $7.37 | 3,685,718 |
| 2023-01-30 | $7.47 | $7.56 | $7.44 | $7.54 | $7.54 | 4,027,532 |
| 2023-01-27 | $7.48 | $7.62 | $7.47 | $7.54 | $7.54 | 9,885,597 |
| 2023-01-26 | $7.35 | $7.42 | $7.34 | $7.42 | $7.42 | 6,284,446 |
| 2023-01-25 | $7.39 | $7.52 | $7.38 | $7.50 | $7.50 | 5,188,404 |
| 2023-01-24 | $7.20 | $7.42 | $7.20 | $7.38 | $7.38 | 6,054,076 |
| 2023-01-23 | $7.24 | $7.30 | $7.23 | $7.25 | $7.25 | 5,568,619 |
| 2023-01-20 | $7.26 | $7.33 | $7.22 | $7.32 | $7.32 | 4,890,281 |
| 2023-01-19 | $7.24 | $7.31 | $7.22 | $7.25 | $7.25 | 10,542,333 |
| 2023-01-18 | $7.41 | $7.42 | $7.32 | $7.34 | $7.34 | 8,525,977 |
| 2023-01-17 | $7.41 | $7.45 | $7.34 | $7.45 | $7.45 | 6,817,804 |
| 2023-01-13 | $7.46 | $7.71 | $7.44 | $7.70 | $7.70 | 10,049,956 |
| 2023-01-12 | $7.25 | $7.43 | $7.18 | $7.37 | $7.37 | 9,325,307 |
| 2023-01-11 | $6.83 | $6.85 | $6.80 | $6.85 | $6.85 | 2,765,965 |
| 2023-01-10 | $6.77 | $6.79 | $6.68 | $6.77 | $6.77 | 8,882,980 |
| 2023-01-09 | $6.97 | $6.97 | $6.85 | $6.87 | $6.87 | 4,379,931 |
| 2023-01-06 | $6.81 | $6.94 | $6.78 | $6.94 | $6.94 | 5,431,277 |
| 2023-01-05 | $6.89 | $6.90 | $6.75 | $6.86 | $6.86 | 9,122,397 |
| 2023-01-04 | $7.00 | $7.22 | $7.00 | $7.17 | $7.17 | 8,378,363 |
| 2023-01-03 | $6.76 | $6.82 | $6.76 | $6.81 | $6.81 | 5,633,663 |
| 2022-12-30 | $6.65 | $6.70 | $6.64 | $6.67 | $6.67 | 3,525,183 |
| 2022-12-29 | $6.61 | $6.63 | $6.54 | $6.58 | $6.58 | 5,921,382 |
| 2022-12-28 | $6.68 | $6.71 | $6.65 | $6.66 | $6.66 | 2,584,961 |
| 2022-12-27 | $6.64 | $6.71 | $6.64 | $6.69 | $6.69 | 4,160,141 |
| 2022-12-23 | $6.63 | $6.68 | $6.48 | $6.63 | $6.63 | 9,412,279 |
| 2022-12-22 | $6.47 | $6.54 | $6.45 | $6.52 | $6.52 | 5,019,294 |
| 2022-12-21 | $6.37 | $6.49 | $6.35 | $6.49 | $6.49 | 7,033,041 |
| 2022-12-20 | $6.18 | $6.37 | $6.18 | $6.28 | $6.28 | 10,169,957 |
| 2022-12-19 | $5.56 | $5.62 | $5.53 | $5.55 | $5.55 | 9,939,985 |
| 2022-12-16 | $5.42 | $5.48 | $5.40 | $5.48 | $5.48 | 4,459,797 |
| 2022-12-15 | $5.47 | $5.47 | $5.39 | $5.40 | $5.40 | 3,765,151 |
| 2022-12-14 | $5.57 | $5.58 | $5.50 | $5.50 | $5.50 | 2,029,528 |
| 2022-12-13 | $5.56 | $5.63 | $5.54 | $5.56 | $5.56 | 2,667,332 |
| 2022-12-12 | $5.47 | $5.48 | $5.43 | $5.47 | $5.47 | 1,712,544 |
| 2022-12-09 | $5.48 | $5.50 | $5.47 | $5.47 | $5.47 | 1,857,061 |
| 2022-12-08 | $5.45 | $5.46 | $5.42 | $5.44 | $5.44 | 2,223,465 |
| 2022-12-07 | $5.40 | $5.47 | $5.39 | $5.45 | $5.45 | 2,214,076 |
| 2022-12-06 | $5.44 | $5.44 | $5.37 | $5.40 | $5.40 | 3,325,515 |
| 2022-12-05 | $5.45 | $5.49 | $5.38 | $5.38 | $5.38 | 3,353,468 |
| 2022-12-02 | $5.41 | $5.50 | $5.41 | $5.50 | $5.50 | 4,976,384 |
| 2022-12-01 | $5.44 | $5.50 | $5.44 | $5.48 | $5.48 | 4,700,686 |
| 2022-11-30 | $5.40 | $5.46 | $5.36 | $5.46 | $5.46 | 2,895,341 |
| 2022-11-29 | $5.46 | $5.49 | $5.45 | $5.46 | $5.46 | 1,603,822 |
| 2022-11-28 | $5.36 | $5.41 | $5.36 | $5.36 | $5.36 | 2,761,672 |
| 2022-11-25 | $5.38 | $5.44 | $5.36 | $5.42 | $5.42 | 2,049,123 |
| 2022-11-23 | $5.19 | $5.23 | $5.17 | $5.22 | $5.22 | 1,701,329 |
| 2022-11-22 | $5.17 | $5.20 | $5.15 | $5.18 | $5.18 | 1,207,821 |
| 2022-11-21 | $5.08 | $5.11 | $5.04 | $5.09 | $5.09 | 2,573,644 |
| 2022-11-18 | $5.09 | $5.13 | $5.08 | $5.09 | $5.09 | 1,523,809 |
| 2022-11-17 | $5.05 | $5.11 | $5.05 | $5.10 | $5.10 | 2,548,864 |
| 2022-11-16 | $5.10 | $5.13 | $5.10 | $5.10 | $5.10 | 1,972,525 |
| 2022-11-15 | $5.17 | $5.17 | $5.08 | $5.13 | $5.13 | 3,884,265 |
| 2022-11-14 | $4.97 | $5.14 | $4.91 | $5.09 | $5.09 | 3,144,189 |
| 2022-11-11 | $5.02 | $5.07 | $4.95 | $5.01 | $5.01 | 4,352,955 |
| 2022-11-10 | $4.92 | $5.03 | $4.92 | $5.03 | $5.03 | 2,764,311 |
| 2022-11-09 | $4.82 | $4.84 | $4.79 | $4.79 | $4.79 | 1,648,657 |
| 2022-11-08 | $4.84 | $4.91 | $4.83 | $4.87 | $4.87 | 2,133,460 |
| 2022-11-07 | $4.80 | $4.86 | $4.75 | $4.83 | $4.83 | 2,778,391 |
| 2022-11-04 | $4.76 | $4.84 | $4.76 | $4.82 | $4.82 | 2,919,699 |
| 2022-11-03 | $4.66 | $4.71 | $4.65 | $4.69 | $4.69 | 3,385,194 |
| 2022-11-02 | $4.74 | $4.80 | $4.70 | $4.70 | $4.70 | 3,033,031 |
| 2022-11-01 | $4.76 | $4.77 | $4.72 | $4.72 | $4.72 | 2,226,539 |
| 2022-10-31 | $4.69 | $4.73 | $4.68 | $4.71 | $4.71 | 3,583,144 |
| 2022-10-28 | $4.67 | $4.72 | $4.67 | $4.70 | $4.70 | 1,962,580 |
| 2022-10-27 | $4.71 | $4.78 | $4.71 | $4.71 | $4.71 | 3,971,081 |
| 2022-10-26 | $4.75 | $4.82 | $4.75 | $4.80 | $4.80 | 1,930,461 |
| 2022-10-25 | $4.76 | $4.79 | $4.72 | $4.76 | $4.76 | 2,573,047 |
| 2022-10-24 | $4.74 | $4.75 | $4.66 | $4.73 | $4.73 | 6,286,364 |
| 2022-10-21 | $4.58 | $4.74 | $4.56 | $4.73 | $4.73 | 5,055,595 |
| 2022-10-20 | $4.60 | $4.63 | $4.55 | $4.55 | $4.55 | 3,350,711 |
| 2022-10-19 | $4.59 | $4.60 | $4.53 | $4.54 | $4.54 | 2,539,515 |
| 2022-10-18 | $4.60 | $4.60 | $4.54 | $4.57 | $4.57 | 2,414,541 |
| 2022-10-17 | $4.59 | $4.61 | $4.56 | $4.56 | $4.56 | 4,177,426 |
| 2022-10-14 | $4.49 | $4.52 | $4.43 | $4.43 | $4.43 | 3,606,392 |
| 2022-10-13 | $4.32 | $4.49 | $4.31 | $4.49 | $4.49 | 3,645,441 |
| 2022-10-12 | $4.39 | $4.40 | $4.35 | $4.35 | $4.35 | 2,675,252 |
| 2022-10-11 | $4.39 | $4.46 | $4.33 | $4.41 | $4.41 | 3,932,789 |
| 2022-10-10 | $4.46 | $4.47 | $4.40 | $4.40 | $4.40 | 3,852,007 |
| 2022-10-07 | $4.48 | $4.49 | $4.43 | $4.46 | $4.46 | 3,025,155 |
| 2022-10-06 | $4.58 | $4.58 | $4.52 | $4.52 | $4.52 | 1,594,927 |
| 2022-10-05 | $4.58 | $4.63 | $4.56 | $4.59 | $4.59 | 2,265,199 |
| 2022-10-04 | $4.62 | $4.70 | $4.62 | $4.68 | $4.68 | 3,818,839 |
| 2022-10-03 | $4.54 | $4.56 | $4.44 | $4.56 | $4.56 | 6,397,030 |
| 2022-09-30 | $4.52 | $4.57 | $4.50 | $4.50 | $4.50 | 3,952,018 |
| 2022-09-29 | $4.63 | $4.63 | $4.56 | $4.59 | $4.59 | 4,824,826 |
| 2022-09-28 | $4.64 | $4.74 | $4.64 | $4.72 | $4.72 | 2,020,177 |
| 2022-09-27 | $4.74 | $4.74 | $4.64 | $4.67 | $4.67 | 3,838,903 |
| 2022-09-26 | $4.75 | $4.79 | $4.67 | $4.70 | $4.70 | 3,632,711 |
| 2022-09-23 | $4.92 | $4.92 | $4.82 | $4.85 | $4.85 | 3,474,122 |
| 2022-09-22 | $5.05 | $5.05 | $4.96 | $4.98 | $4.98 | 4,209,271 |
| 2022-09-21 | $5.04 | $5.10 | $5.00 | $5.00 | $5.00 | 4,026,844 |
| 2022-09-20 | $5.01 | $5.06 | $4.99 | $5.01 | $5.01 | 2,618,736 |
| 2022-09-19 | $5.00 | $5.08 | $5.00 | $5.07 | $5.07 | 2,280,131 |
| 2022-09-16 | $5.00 | $5.08 | $5.00 | $5.05 | $5.05 | 2,162,844 |
| 2022-09-15 | $4.97 | $5.04 | $4.97 | $5.00 | $5.00 | 2,946,786 |
| 2022-09-14 | $4.99 | $5.06 | $4.98 | $5.01 | $5.01 | 3,058,191 |
| 2022-09-13 | $4.96 | $5.01 | $4.92 | $4.92 | $4.92 | 2,761,954 |
| 2022-09-12 | $5.07 | $5.10 | $5.06 | $5.07 | $5.07 | 3,180,936 |
| 2022-09-09 | $5.10 | $5.11 | $5.08 | $5.09 | $5.09 | 1,574,314 |
| 2022-09-08 | $4.97 | $5.05 | $4.95 | $5.04 | $5.04 | 6,501,094 |
| 2022-09-07 | $4.93 | $4.93 | $4.89 | $4.93 | $4.93 | 2,945,259 |
| 2022-09-06 | $5.08 | $5.09 | $4.98 | $5.00 | $5.00 | 3,050,805 |
| 2022-09-02 | $5.11 | $5.15 | $5.07 | $5.08 | $5.08 | 3,500,124 |
| 2022-09-01 | $5.10 | $5.11 | $5.06 | $5.09 | $5.09 | 2,323,420 |
| 2022-08-31 | $5.17 | $5.19 | $5.14 | $5.15 | $5.15 | 2,219,760 |
| 2022-08-30 | $5.25 | $5.26 | $5.18 | $5.21 | $5.21 | 2,135,648 |
| 2022-08-29 | $5.22 | $5.25 | $5.20 | $5.24 | $5.24 | 2,259,199 |
| 2022-08-26 | $5.34 | $5.36 | $5.24 | $5.24 | $5.24 | 1,014,100 |
| 2022-08-25 | $5.29 | $5.35 | $5.29 | $5.33 | $5.33 | 1,767,336 |
| 2022-08-24 | $5.27 | $5.31 | $5.27 | $5.28 | $5.28 | 1,122,193 |
| 2022-08-23 | $5.25 | $5.29 | $5.24 | $5.27 | $5.27 | 2,026,733 |
| 2022-08-22 | $5.29 | $5.31 | $5.24 | $5.25 | $5.25 | 3,384,324 |
| 2022-08-19 | $5.37 | $5.37 | $5.27 | $5.29 | $5.29 | 1,871,298 |
| 2022-08-18 | $5.40 | $5.40 | $5.35 | $5.39 | $5.39 | 2,402,306 |
| 2022-08-17 | $5.39 | $5.42 | $5.35 | $5.40 | $5.40 | 1,619,111 |
| 2022-08-16 | $5.38 | $5.42 | $5.38 | $5.40 | $5.40 | 3,104,021 |
| 2022-08-15 | $5.42 | $5.44 | $5.40 | $5.42 | $5.42 | 1,832,389 |
| 2022-08-12 | $5.43 | $5.46 | $5.39 | $5.45 | $5.45 | 2,322,058 |
| 2022-08-11 | $5.40 | $5.44 | $5.37 | $5.39 | $5.39 | 3,478,738 |
| 2022-08-10 | $5.34 | $5.39 | $5.32 | $5.37 | $5.37 | 1,960,206 |
| 2022-08-09 | $5.25 | $5.28 | $5.21 | $5.23 | $5.23 | 4,969,824 |
| 2022-08-08 | $5.34 | $5.37 | $5.30 | $5.31 | $5.31 | 4,816,298 |
| 2022-08-05 | $5.24 | $5.30 | $5.24 | $5.29 | $5.29 | 3,116,273 |
| 2022-08-04 | $5.16 | $5.28 | $5.16 | $5.26 | $5.26 | 5,623,613 |
| 2022-08-03 | $5.45 | $5.45 | $5.38 | $5.43 | $5.43 | 1,463,224 |
| 2022-08-02 | $5.60 | $5.60 | $5.50 | $5.51 | $5.51 | 1,419,920 |
| 2022-08-01 | $5.64 | $5.69 | $5.63 | $5.67 | $5.67 | 1,990,446 |
| 2022-07-29 | $5.55 | $5.69 | $5.54 | $5.67 | $5.67 | 1,456,889 |
| 2022-07-28 | $5.53 | $5.53 | $5.47 | $5.51 | $5.51 | 1,610,500 |
| 2022-07-27 | $5.45 | $5.51 | $5.44 | $5.51 | $5.51 | 1,658,078 |
| 2022-07-26 | $5.42 | $5.43 | $5.37 | $5.40 | $5.40 | 2,400,219 |
| 2022-07-25 | $5.36 | $5.44 | $5.20 | $5.41 | $5.41 | 2,372,796 |
| 2022-07-22 | $5.33 | $5.38 | $5.31 | $5.32 | $5.32 | 2,238,570 |
| 2022-07-21 | $5.27 | $5.28 | $5.23 | $5.28 | $5.28 | 1,355,907 |
| 2022-07-20 | $5.27 | $5.29 | $5.23 | $5.26 | $5.26 | 2,560,896 |
| 2022-07-19 | $5.25 | $5.32 | $5.25 | $5.29 | $5.29 | 2,247,198 |
| 2022-07-18 | $5.19 | $5.23 | $5.15 | $5.17 | $5.17 | 5,482,820 |
| 2022-07-15 | $5.11 | $5.17 | $5.09 | $5.15 | $5.15 | 3,216,171 |
| 2022-07-14 | $5.19 | $5.19 | $5.09 | $5.13 | $5.13 | 5,150,029 |
| 2022-07-13 | $5.36 | $5.36 | $5.30 | $5.35 | $5.35 | 1,788,295 |
| 2022-07-12 | $5.35 | $5.43 | $5.35 | $5.38 | $5.38 | 2,202,786 |
| 2022-07-11 | $5.38 | $5.42 | $5.37 | $5.40 | $5.40 | 3,141,615 |
| 2022-07-08 | $5.39 | $5.42 | $5.38 | $5.40 | $5.40 | 2,673,429 |
| 2022-07-07 | $5.24 | $5.35 | $5.24 | $5.33 | $5.33 | 2,887,120 |
| 2022-07-06 | $5.30 | $5.32 | $5.21 | $5.25 | $5.25 | 5,292,941 |
| 2022-07-05 | $5.34 | $5.40 | $5.33 | $5.39 | $5.39 | 3,341,004 |
| 2022-07-01 | $5.33 | $5.45 | $5.32 | $5.43 | $5.43 | 2,853,700 |
| 2022-06-30 | $5.36 | $5.36 | $5.31 | $5.34 | $5.34 | 1,963,932 |
| 2022-06-29 | $5.48 | $5.49 | $5.42 | $5.42 | $5.42 | 1,909,774 |
| 2022-06-28 | $5.51 | $5.54 | $5.46 | $5.46 | $5.46 | 3,058,149 |
| 2022-06-27 | $5.50 | $5.52 | $5.47 | $5.47 | $5.47 | 4,574,830 |
| 2022-06-24 | $5.45 | $5.56 | $5.45 | $5.54 | $5.54 | 3,300,801 |
| 2022-06-23 | $5.54 | $5.56 | $5.46 | $5.48 | $5.48 | 4,372,622 |
| 2022-06-22 | $5.53 | $5.59 | $5.52 | $5.52 | $5.52 | 3,764,148 |
| 2022-06-21 | $5.52 | $5.60 | $5.49 | $5.58 | $5.58 | 3,344,557 |
| 2022-06-17 | $5.51 | $5.51 | $5.39 | $5.39 | $5.39 | 5,987,677 |
| 2022-06-16 | $5.51 | $5.60 | $5.48 | $5.59 | $5.59 | 4,863,809 |
| 2022-06-15 | $5.54 | $5.58 | $5.49 | $5.54 | $5.54 | 4,782,362 |
| 2022-06-14 | $5.42 | $5.52 | $5.42 | $5.46 | $5.46 | 4,478,901 |
| 2022-06-13 | $5.39 | $5.49 | $5.39 | $5.44 | $5.44 | 6,153,730 |
| 2022-06-10 | $5.42 | $5.48 | $5.39 | $5.42 | $5.42 | 7,148,220 |
| 2022-06-09 | $5.58 | $5.60 | $5.48 | $5.48 | $5.48 | 2,513,264 |
| 2022-06-08 | $5.59 | $5.61 | $5.53 | $5.54 | $5.54 | 2,835,984 |
| 2022-06-07 | $5.68 | $5.72 | $5.66 | $5.70 | $5.70 | 2,747,563 |
| 2022-06-06 | $5.69 | $5.73 | $5.67 | $5.68 | $5.68 | 3,205,202 |
| 2022-06-03 | $5.69 | $5.70 | $5.65 | $5.67 | $5.67 | 2,954,253 |
| 2022-06-02 | $5.72 | $5.78 | $5.69 | $5.75 | $5.75 | 2,833,534 |
| 2022-06-01 | $5.77 | $5.78 | $5.67 | $5.72 | $5.72 | 2,897,099 |
| 2022-05-31 | $5.75 | $5.76 | $5.67 | $5.67 | $5.67 | 3,870,764 |
| 2022-05-27 | $5.89 | $5.91 | $5.86 | $5.90 | $5.90 | 1,957,036 |
| 2022-05-26 | $5.88 | $5.95 | $5.88 | $5.92 | $5.92 | 1,860,313 |
| 2022-05-25 | $5.80 | $5.87 | $5.80 | $5.85 | $5.85 | 2,234,513 |
| 2022-05-24 | $5.84 | $5.87 | $5.79 | $5.84 | $5.84 | 3,605,106 |
| 2022-05-23 | $5.73 | $5.85 | $5.72 | $5.82 | $5.82 | 4,113,331 |
| 2022-05-20 | $5.64 | $5.68 | $5.58 | $5.66 | $5.66 | 4,595,954 |
| 2022-05-19 | $5.57 | $5.61 | $5.56 | $5.59 | $5.59 | 3,823,038 |
| 2022-05-18 | $5.63 | $5.63 | $5.55 | $5.59 | $5.59 | 4,419,200 |
| 2022-05-17 | $5.58 | $5.65 | $5.58 | $5.61 | $5.61 | 3,033,865 |
| 2022-05-16 | $5.80 | $5.83 | $5.73 | $5.79 | $5.79 | 2,970,235 |
| 2022-05-13 | $5.67 | $5.80 | $5.67 | $5.75 | $5.75 | 2,957,940 |
| 2022-05-12 | $5.63 | $5.70 | $5.59 | $5.66 | $5.66 | 6,893,507 |
| 2022-05-11 | $5.65 | $5.70 | $5.58 | $5.59 | $5.59 | 5,943,823 |
| 2022-05-10 | $5.81 | $5.85 | $5.69 | $5.72 | $5.72 | 5,778,003 |
| 2022-05-09 | $5.84 | $5.86 | $5.78 | $5.79 | $5.79 | 4,240,497 |
| 2022-05-06 | $5.93 | $5.98 | $5.89 | $5.94 | $5.94 | 4,832,429 |
| 2022-05-05 | $5.96 | $5.98 | $5.84 | $5.87 | $5.87 | 3,815,397 |
| 2022-05-04 | $5.92 | $6.02 | $5.91 | $6.02 | $6.02 | 2,827,589 |
| 2022-05-03 | $5.84 | $5.95 | $5.84 | $5.93 | $5.93 | 3,364,026 |
| 2022-05-02 | $5.82 | $5.84 | $5.75 | $5.82 | $5.82 | 4,865,495 |
| 2022-04-29 | $5.86 | $5.91 | $5.79 | $5.80 | $5.80 | 3,369,927 |
| 2022-04-28 | $5.80 | $5.89 | $5.77 | $5.86 | $5.86 | 3,185,558 |
| 2022-04-27 | $5.77 | $5.81 | $5.72 | $5.75 | $5.75 | 3,399,329 |
| 2022-04-26 | $5.78 | $5.83 | $5.74 | $5.74 | $5.74 | 4,130,828 |
| 2022-04-25 | $5.87 | $5.87 | $5.74 | $5.86 | $5.86 | 4,226,455 |
| 2022-04-22 | $5.98 | $5.98 | $5.88 | $5.88 | $5.88 | 2,053,255 |
| 2022-04-21 | $6.08 | $6.09 | $5.98 | $5.99 | $5.99 | 2,598,740 |
| 2022-04-20 | $6.09 | $6.13 | $6.04 | $6.05 | $6.05 | 2,300,506 |
| 2022-04-19 | $5.95 | $5.97 | $5.92 | $5.95 | $5.95 | 1,993,802 |
| 2022-04-18 | $5.93 | $6.00 | $5.93 | $5.97 | $5.97 | 2,167,250 |
| 2022-04-14 | $5.96 | $6.00 | $5.91 | $5.93 | $5.93 | 1,614,194 |
| 2022-04-13 | $5.91 | $5.97 | $5.90 | $5.97 | $5.97 | 1,621,896 |
| 2022-04-12 | $6.08 | $6.08 | $5.96 | $5.99 | $5.99 | 1,929,458 |
| 2022-04-11 | $6.06 | $6.13 | $6.05 | $6.05 | $6.05 | 2,164,884 |
| 2022-04-08 | $6.02 | $6.07 | $6.00 | $6.04 | $6.04 | 2,354,843 |
| 2022-04-07 | $6.03 | $6.05 | $5.96 | $6.04 | $6.04 | 2,650,919 |
| 2022-04-06 | $6.06 | $6.10 | $6.04 | $6.06 | $6.06 | 2,223,576 |
| 2022-04-05 | $6.16 | $6.18 | $6.10 | $6.11 | $6.11 | 2,322,265 |
| 2022-04-04 | $6.26 | $6.31 | $6.23 | $6.29 | $6.29 | 1,780,626 |
| 2022-04-01 | $6.26 | $6.32 | $6.25 | $6.31 | $6.31 | 2,364,308 |
| 2022-03-31 | $6.28 | $6.29 | $6.18 | $6.19 | $6.19 | 1,975,418 |
| 2022-03-30 | $6.47 | $6.47 | $6.31 | $6.32 | $6.32 | 1,842,501 |
| 2022-03-29 | $6.46 | $6.55 | $6.45 | $6.49 | $6.38 | 2,652,099 |
| 2022-03-28 | $6.46 | $6.46 | $6.38 | $6.42 | $6.31 | 2,166,378 |
| 2022-03-25 | $6.60 | $6.68 | $6.59 | $6.66 | $6.55 | 3,323,971 |
| 2022-03-24 | $6.62 | $6.63 | $6.59 | $6.61 | $6.50 | 1,427,526 |
| 2022-03-23 | $6.67 | $6.69 | $6.60 | $6.61 | $6.50 | 2,398,380 |
| 2022-03-22 | $6.65 | $6.78 | $6.65 | $6.75 | $6.64 | 3,346,402 |
| 2022-03-21 | $6.43 | $6.48 | $6.42 | $6.48 | $6.37 | 2,800,059 |
| 2022-03-18 | $6.42 | $6.44 | $6.38 | $6.42 | $6.31 | 4,959,070 |
| 2022-03-17 | $6.39 | $6.45 | $6.37 | $6.45 | $6.34 | 2,181,497 |
| 2022-03-16 | $6.33 | $6.44 | $6.32 | $6.40 | $6.29 | 3,692,750 |
| 2022-03-15 | $6.24 | $6.27 | $6.21 | $6.26 | $6.16 | 3,041,242 |
| 2022-03-14 | $6.13 | $6.24 | $6.13 | $6.19 | $6.09 | 3,806,515 |
| 2022-03-11 | $6.10 | $6.12 | $6.03 | $6.03 | $5.93 | 3,411,600 |
| 2022-03-10 | $5.97 | $6.05 | $5.97 | $6.01 | $5.91 | 2,738,376 |
| 2022-03-09 | $5.97 | $6.04 | $5.94 | $6.02 | $5.92 | 2,878,145 |
| 2022-03-08 | $5.81 | $5.83 | $5.68 | $5.76 | $5.66 | 6,066,147 |
| 2022-03-07 | $5.88 | $5.91 | $5.79 | $5.82 | $5.72 | 4,530,286 |
| 2022-03-04 | $5.95 | $5.98 | $5.92 | $5.96 | $5.86 | 4,414,808 |
| 2022-03-03 | $6.12 | $6.15 | $6.02 | $6.06 | $5.96 | 3,325,617 |
| 2022-03-02 | $5.92 | $6.04 | $5.92 | $6.02 | $5.92 | 2,511,571 |
| 2022-03-01 | $6.09 | $6.11 | $5.84 | $5.87 | $5.77 | 6,193,068 |
| 2022-02-28 | $6.17 | $6.22 | $6.12 | $6.16 | $6.06 | 2,865,110 |
| 2022-02-25 | $6.23 | $6.30 | $6.22 | $6.30 | $6.20 | 4,597,232 |
| 2022-02-24 | $6.12 | $6.25 | $6.10 | $6.24 | $6.14 | 5,939,213 |
| 2022-02-23 | $6.40 | $6.42 | $6.30 | $6.31 | $6.21 | 1,680,628 |
| 2022-02-22 | $6.36 | $6.42 | $6.33 | $6.37 | $6.26 | 2,703,181 |
| 2022-02-18 | $6.33 | $6.37 | $6.31 | $6.33 | $6.23 | 1,696,942 |
| 2022-02-17 | $6.42 | $6.47 | $6.37 | $6.38 | $6.27 | 1,683,688 |
| 2022-02-16 | $6.46 | $6.52 | $6.46 | $6.49 | $6.38 | 1,223,237 |
| 2022-02-15 | $6.49 | $6.52 | $6.45 | $6.50 | $6.39 | 3,560,507 |
| 2022-02-14 | $6.55 | $6.62 | $6.53 | $6.62 | $6.51 | 8,110,970 |
| 2022-02-11 | $6.50 | $6.57 | $6.45 | $6.47 | $6.36 | 4,009,815 |
| 2022-02-10 | $6.51 | $6.59 | $6.49 | $6.54 | $6.43 | 2,559,756 |
| 2022-02-09 | $6.56 | $6.61 | $6.55 | $6.58 | $6.47 | 1,053,964 |
| 2022-02-08 | $6.57 | $6.61 | $6.56 | $6.60 | $6.49 | 1,630,235 |
| 2022-02-07 | $6.44 | $6.53 | $6.43 | $6.51 | $6.40 | 1,456,226 |
| 2022-02-04 | $6.34 | $6.42 | $6.31 | $6.40 | $6.29 | 1,912,117 |
| 2022-02-03 | $6.34 | $6.39 | $6.30 | $6.32 | $6.22 | 2,277,698 |
| 2022-02-02 | $6.30 | $6.47 | $6.25 | $6.44 | $6.33 | 1,313,457 |
| 2022-02-01 | $6.10 | $6.22 | $6.10 | $6.21 | $6.11 | 1,770,762 |
| 2022-01-31 | $6.03 | $6.09 | $5.99 | $6.09 | $5.99 | 2,027,276 |
| 2022-01-28 | $6.06 | $6.10 | $6.02 | $6.08 | $5.98 | 3,189,346 |
| 2022-01-27 | $6.07 | $6.13 | $6.02 | $6.04 | $5.94 | 4,311,272 |
| 2022-01-26 | $6.06 | $6.07 | $5.97 | $6.02 | $5.92 | 2,180,151 |
| 2022-01-25 | $5.93 | $6.03 | $5.86 | $6.01 | $5.91 | 2,417,064 |
| 2022-01-24 | $5.88 | $5.97 | $5.84 | $5.95 | $5.85 | 3,093,427 |
| 2022-01-21 | $5.92 | $5.95 | $5.88 | $5.91 | $5.81 | 1,722,318 |
| 2022-01-20 | $6.01 | $6.03 | $5.93 | $5.93 | $5.83 | 1,263,796 |
| 2022-01-19 | $6.12 | $6.14 | $6.01 | $6.02 | $5.92 | 1,618,592 |
| 2022-01-18 | $6.12 | $6.17 | $6.10 | $6.14 | $6.04 | 1,580,718 |
| 2022-01-14 | $6.18 | $6.27 | $6.15 | $6.27 | $6.17 | 2,460,700 |
| 2022-01-13 | $6.20 | $6.27 | $6.18 | $6.24 | $6.14 | 1,699,611 |
| 2022-01-12 | $5.97 | $6.14 | $5.97 | $6.14 | $6.04 | 1,596,192 |
| 2022-01-11 | $6.06 | $6.12 | $6.05 | $6.10 | $6.00 | 1,463,210 |
| 2022-01-10 | $5.95 | $6.02 | $5.93 | $5.97 | $5.87 | 2,623,068 |
| 2022-01-07 | $5.90 | $5.98 | $5.87 | $5.97 | $5.87 | 1,345,053 |
| 2022-01-06 | $5.79 | $5.82 | $5.77 | $5.80 | $5.70 | 1,331,039 |
| 2022-01-05 | $5.75 | $5.82 | $5.71 | $5.72 | $5.63 | 2,859,138 |
| 2022-01-04 | $5.61 | $5.73 | $5.61 | $5.71 | $5.62 | 2,581,650 |
| 2022-01-03 | $5.47 | $5.56 | $5.47 | $5.55 | $5.46 | 1,648,292 |
| 2021-12-31 | $5.45 | $5.47 | $5.42 | $5.46 | $5.37 | 810,259 |
| 2021-12-30 | $5.50 | $5.52 | $5.43 | $5.44 | $5.35 | 2,198,921 |
| 2021-12-29 | $5.49 | $5.50 | $5.47 | $5.50 | $5.41 | 1,062,395 |
| 2021-12-28 | $5.47 | $5.51 | $5.47 | $5.49 | $5.40 | 2,154,770 |
| 2021-12-27 | $5.48 | $5.50 | $5.47 | $5.49 | $5.40 | 1,315,139 |
| 2021-12-23 | $5.52 | $5.57 | $5.50 | $5.56 | $5.47 | 1,035,108 |
| 2021-12-22 | $5.48 | $5.53 | $5.46 | $5.51 | $5.42 | 1,937,058 |
| 2021-12-21 | $5.48 | $5.56 | $5.48 | $5.55 | $5.46 | 1,358,839 |
| 2021-12-20 | $5.47 | $5.47 | $5.41 | $5.46 | $5.37 | 1,970,471 |
| 2021-12-17 | $5.64 | $5.66 | $5.59 | $5.61 | $5.52 | 1,577,800 |
| 2021-12-16 | $5.67 | $5.73 | $5.66 | $5.69 | $5.60 | 1,589,710 |
| 2021-12-15 | $5.61 | $5.65 | $5.57 | $5.62 | $5.53 | 1,520,076 |
| 2021-12-14 | $5.51 | $5.58 | $5.49 | $5.57 | $5.48 | 1,525,722 |
| 2021-12-13 | $5.51 | $5.52 | $5.48 | $5.49 | $5.40 | 1,241,887 |
| 2021-12-10 | $5.59 | $5.61 | $5.55 | $5.58 | $5.49 | 799,038 |
| 2021-12-09 | $5.61 | $5.61 | $5.56 | $5.56 | $5.47 | 1,596,182 |
| 2021-12-08 | $5.61 | $5.65 | $5.58 | $5.65 | $5.56 | 4,641,835 |
| 2021-12-07 | $5.61 | $5.67 | $5.59 | $5.64 | $5.55 | 1,668,537 |
| 2021-12-06 | $5.51 | $5.59 | $5.49 | $5.55 | $5.46 | 3,050,974 |
| 2021-12-03 | $5.54 | $5.54 | $5.42 | $5.44 | $5.35 | 9,836,785 |
| 2021-12-02 | $5.40 | $5.52 | $5.40 | $5.51 | $5.42 | 1,968,942 |
| 2021-12-01 | $5.45 | $5.47 | $5.33 | $5.33 | $5.24 | 2,164,573 |
| 2021-11-30 | $5.31 | $5.35 | $5.26 | $5.28 | $5.19 | 2,399,241 |
| 2021-11-29 | $5.39 | $5.42 | $5.34 | $5.38 | $5.29 | 1,607,321 |
| 2021-11-26 | $5.45 | $5.46 | $5.34 | $5.38 | $5.29 | 1,204,534 |
| 2021-11-24 | $5.57 | $5.59 | $5.54 | $5.58 | $5.49 | 1,064,082 |
| 2021-11-23 | $5.58 | $5.63 | $5.56 | $5.59 | $5.50 | 1,396,908 |
| 2021-11-22 | $5.52 | $5.59 | $5.51 | $5.57 | $5.48 | 1,134,434 |
| 2021-11-19 | $5.61 | $5.61 | $5.52 | $5.56 | $5.47 | 4,844,920 |
| 2021-11-18 | $5.61 | $5.63 | $5.56 | $5.61 | $5.52 | 1,042,022 |
| 2021-11-17 | $5.60 | $5.62 | $5.57 | $5.61 | $5.52 | 1,326,632 |
| 2021-11-16 | $5.68 | $5.72 | $5.63 | $5.70 | $5.61 | 1,773,865 |
| 2021-11-15 | $5.77 | $5.83 | $5.76 | $5.77 | $5.67 | 995,271 |
| 2021-11-12 | $5.64 | $5.71 | $5.63 | $5.69 | $5.60 | 1,583,638 |
| 2021-11-11 | $5.60 | $5.64 | $5.59 | $5.62 | $5.53 | 1,163,350 |
| 2021-11-10 | $5.56 | $5.65 | $5.55 | $5.61 | $5.52 | 1,667,977 |
| 2021-11-09 | $5.59 | $5.62 | $5.56 | $5.57 | $5.48 | 1,528,149 |
| 2021-11-08 | $5.66 | $5.72 | $5.66 | $5.70 | $5.61 | 1,167,043 |
| 2021-11-05 | $5.62 | $5.65 | $5.61 | $5.63 | $5.54 | 849,531 |
| 2021-11-04 | $5.67 | $5.68 | $5.60 | $5.62 | $5.53 | 1,782,393 |
| 2021-11-03 | $5.62 | $5.68 | $5.60 | $5.67 | $5.58 | 911,498 |
| 2021-11-02 | $5.63 | $5.63 | $5.60 | $5.62 | $5.53 | 2,133,528 |
| 2021-11-01 | $5.61 | $5.65 | $5.60 | $5.64 | $5.55 | 1,064,433 |
| 2021-10-29 | $5.51 | $5.53 | $5.47 | $5.51 | $5.42 | 936,217 |
| 2021-10-28 | $5.57 | $5.59 | $5.56 | $5.58 | $5.49 | 786,309 |
| 2021-10-27 | $5.63 | $5.64 | $5.57 | $5.57 | $5.48 | 1,473,074 |
| 2021-10-26 | $5.70 | $5.70 | $5.64 | $5.66 | $5.57 | 1,773,165 |
| 2021-10-25 | $5.72 | $5.74 | $5.71 | $5.72 | $5.63 | 1,007,929 |
| 2021-10-22 | $5.82 | $5.83 | $5.76 | $5.77 | $5.67 | 815,460 |
| 2021-10-21 | $5.81 | $5.83 | $5.77 | $5.80 | $5.70 | 1,627,927 |
| 2021-10-20 | $5.81 | $5.88 | $5.80 | $5.86 | $5.76 | 1,869,817 |
| 2021-10-19 | $5.81 | $5.82 | $5.78 | $5.80 | $5.70 | 917,760 |
| 2021-10-18 | $5.85 | $5.86 | $5.83 | $5.84 | $5.74 | 2,670,094 |
| 2021-10-15 | $5.82 | $5.88 | $5.80 | $5.86 | $5.76 | 1,513,322 |
| 2021-10-14 | $5.79 | $5.80 | $5.75 | $5.76 | $5.66 | 1,135,918 |
| 2021-10-13 | $5.83 | $5.85 | $5.77 | $5.78 | $5.68 | 1,346,036 |
| 2021-10-12 | $5.87 | $5.90 | $5.84 | $5.86 | $5.76 | 1,317,148 |
| 2021-10-11 | $5.90 | $5.96 | $5.86 | $5.86 | $5.76 | 1,031,472 |
| 2021-10-08 | $5.86 | $5.92 | $5.83 | $5.86 | $5.76 | 2,018,062 |
| 2021-10-07 | $5.91 | $5.96 | $5.88 | $5.88 | $5.78 | 2,421,473 |
| 2021-10-06 | $5.85 | $5.93 | $5.85 | $5.93 | $5.83 | 2,621,306 |
| 2021-10-05 | $5.75 | $5.84 | $5.75 | $5.82 | $5.72 | 1,238,579 |
| 2021-10-04 | $5.75 | $5.79 | $5.65 | $5.68 | $5.59 | 2,319,414 |
| 2021-10-01 | $5.87 | $5.89 | $5.81 | $5.86 | $5.76 | 1,995,073 |
| 2021-09-30 | $5.96 | $5.96 | $5.89 | $5.93 | $5.83 | 2,335,576 |
| 2021-09-29 | $6.11 | $6.12 | $6.01 | $6.08 | $5.98 | 1,524,485 |
| 2021-09-28 | $6.25 | $6.30 | $6.11 | $6.11 | $5.89 | 2,739,626 |
| 2021-09-27 | $6.13 | $6.30 | $6.13 | $6.28 | $6.06 | 6,822,107 |
| 2021-09-24 | $6.07 | $6.10 | $6.06 | $6.10 | $5.88 | 1,420,530 |
| 2021-09-23 | $5.93 | $6.08 | $5.93 | $6.07 | $5.85 | 1,530,573 |
| 2021-09-22 | $5.94 | $6.01 | $5.94 | $5.99 | $5.78 | 2,088,972 |
| 2021-09-21 | $5.85 | $5.91 | $5.80 | $5.91 | $5.70 | 5,134,339 |
| 2021-09-20 | $5.73 | $5.74 | $5.67 | $5.71 | $5.51 | 1,552,479 |
| 2021-09-17 | $5.89 | $5.91 | $5.80 | $5.84 | $5.63 | 2,769,663 |
| 2021-09-16 | $5.87 | $5.89 | $5.84 | $5.87 | $5.66 | 905,203 |
| 2021-09-15 | $5.82 | $5.91 | $5.82 | $5.90 | $5.69 | 1,149,497 |
| 2021-09-14 | $5.88 | $5.90 | $5.82 | $5.82 | $5.61 | 1,146,016 |
| 2021-09-13 | $5.79 | $5.87 | $5.77 | $5.85 | $5.64 | 1,190,441 |
| 2021-09-10 | $5.78 | $5.79 | $5.75 | $5.75 | $5.55 | 963,208 |
| 2021-09-09 | $5.70 | $5.74 | $5.70 | $5.74 | $5.54 | 1,094,214 |
| 2021-09-08 | $5.75 | $5.78 | $5.70 | $5.70 | $5.50 | 983,850 |
| 2021-09-07 | $5.68 | $5.70 | $5.65 | $5.67 | $5.47 | 1,129,134 |
| 2021-09-03 | $5.57 | $5.66 | $5.55 | $5.65 | $5.45 | 1,585,296 |
| 2021-09-02 | $5.54 | $5.54 | $5.50 | $5.50 | $5.30 | 1,302,212 |
| 2021-09-01 | $5.53 | $5.57 | $5.51 | $5.54 | $5.34 | 1,415,443 |
| 2021-08-31 | $5.39 | $5.46 | $5.39 | $5.45 | $5.26 | 1,361,712 |
| 2021-08-30 | $5.43 | $5.44 | $5.37 | $5.37 | $5.18 | 952,474 |
| 2021-08-27 | $5.42 | $5.47 | $5.41 | $5.46 | $5.27 | 888,823 |
| 2021-08-26 | $5.48 | $5.50 | $5.42 | $5.42 | $5.23 | 843,013 |
| 2021-08-25 | $5.43 | $5.48 | $5.42 | $5.47 | $5.28 | 1,311,354 |
| 2021-08-24 | $5.44 | $5.47 | $5.42 | $5.46 | $5.27 | 929,107 |
| 2021-08-23 | $5.45 | $5.46 | $5.43 | $5.44 | $5.25 | 1,049,355 |
| 2021-08-20 | $5.39 | $5.44 | $5.38 | $5.42 | $5.23 | 1,573,789 |
| 2021-08-19 | $5.40 | $5.43 | $5.36 | $5.37 | $5.18 | 1,866,610 |
| 2021-08-18 | $5.49 | $5.53 | $5.46 | $5.47 | $5.28 | 817,337 |
| 2021-08-17 | $5.52 | $5.53 | $5.46 | $5.50 | $5.30 | 977,129 |
| 2021-08-16 | $5.55 | $5.57 | $5.50 | $5.56 | $5.36 | 1,871,046 |
| 2021-08-13 | $5.58 | $5.60 | $5.55 | $5.58 | $5.38 | 1,095,692 |
| 2021-08-12 | $5.60 | $5.66 | $5.59 | $5.65 | $5.45 | 1,360,135 |
| 2021-08-11 | $5.59 | $5.67 | $5.58 | $5.64 | $5.44 | 2,188,889 |
| 2021-08-10 | $5.45 | $5.49 | $5.44 | $5.46 | $5.27 | 3,021,472 |
| 2021-08-09 | $5.39 | $5.46 | $5.39 | $5.44 | $5.25 | 2,800,825 |
| 2021-08-06 | $5.40 | $5.46 | $5.39 | $5.42 | $5.23 | 1,823,925 |
| 2021-08-05 | $5.36 | $5.38 | $5.34 | $5.37 | $5.18 | 1,492,184 |
| 2021-08-04 | $5.33 | $5.35 | $5.32 | $5.33 | $5.14 | 814,435 |
| 2021-08-03 | $5.35 | $5.38 | $5.30 | $5.38 | $5.19 | 917,894 |
| 2021-08-02 | $5.43 | $5.46 | $5.36 | $5.37 | $5.18 | 850,624 |
| 2021-07-30 | $5.35 | $5.38 | $5.30 | $5.31 | $5.12 | 860,677 |
| 2021-07-29 | $5.38 | $5.44 | $5.37 | $5.39 | $5.20 | 999,376 |
| 2021-07-28 | $5.38 | $5.43 | $5.37 | $5.39 | $5.20 | 1,207,461 |
| 2021-07-27 | $5.33 | $5.39 | $5.32 | $5.36 | $5.17 | 1,975,229 |
| 2021-07-26 | $5.29 | $5.36 | $5.28 | $5.33 | $5.14 | 1,337,700 |
| 2021-07-23 | $5.30 | $5.34 | $5.28 | $5.28 | $5.09 | 1,326,518 |
| 2021-07-22 | $5.35 | $5.35 | $5.26 | $5.26 | $5.07 | 1,450,871 |
| 2021-07-21 | $5.28 | $5.36 | $5.26 | $5.35 | $5.16 | 1,022,729 |
| 2021-07-20 | $5.15 | $5.28 | $5.15 | $5.26 | $5.07 | 1,355,370 |
| 2021-07-19 | $5.21 | $5.25 | $5.15 | $5.17 | $4.99 | 2,793,150 |
| 2021-07-16 | $5.38 | $5.38 | $5.27 | $5.28 | $5.09 | 1,817,315 |
| 2021-07-15 | $5.35 | $5.38 | $5.34 | $5.36 | $5.17 | 1,604,000 |
| 2021-07-14 | $5.46 | $5.48 | $5.38 | $5.38 | $5.19 | 2,115,676 |
| 2021-07-13 | $5.45 | $5.48 | $5.43 | $5.45 | $5.26 | 1,509,931 |
| 2021-07-12 | $5.42 | $5.47 | $5.40 | $5.44 | $5.25 | 1,171,518 |
| 2021-07-09 | $5.35 | $5.51 | $5.35 | $5.48 | $5.29 | 2,035,828 |
| 2021-07-08 | $5.28 | $5.30 | $5.23 | $5.27 | $5.08 | 2,154,840 |
| 2021-07-07 | $5.33 | $5.37 | $5.29 | $5.35 | $5.16 | 1,429,571 |
| 2021-07-06 | $5.42 | $5.46 | $5.35 | $5.38 | $5.19 | 1,626,099 |
| 2021-07-02 | $5.47 | $5.50 | $5.42 | $5.43 | $5.24 | 832,275 |
| 2021-07-01 | $5.43 | $5.46 | $5.40 | $5.45 | $5.26 | 1,103,186 |
| 2021-06-30 | $5.46 | $5.47 | $5.38 | $5.42 | $5.23 | 1,331,835 |
| 2021-06-29 | $5.47 | $5.54 | $5.47 | $5.47 | $5.28 | 1,645,680 |
| 2021-06-28 | $5.50 | $5.52 | $5.46 | $5.50 | $5.30 | 2,206,682 |
| 2021-06-25 | $5.52 | $5.54 | $5.50 | $5.54 | $5.34 | 1,484,305 |
| 2021-06-24 | $5.46 | $5.49 | $5.45 | $5.48 | $5.29 | 1,283,783 |
| 2021-06-23 | $5.45 | $5.47 | $5.42 | $5.42 | $5.23 | 1,339,089 |
| 2021-06-22 | $5.47 | $5.48 | $5.44 | $5.47 | $5.28 | 2,501,080 |
| 2021-06-21 | $5.37 | $5.48 | $5.36 | $5.47 | $5.28 | 2,004,567 |
| 2021-06-18 | $5.41 | $5.44 | $5.36 | $5.38 | $5.19 | 2,275,526 |
| 2021-06-17 | $5.59 | $5.64 | $5.51 | $5.53 | $5.33 | 3,018,711 |
| 2021-06-16 | $5.52 | $5.59 | $5.50 | $5.59 | $5.39 | 2,632,851 |
| 2021-06-15 | $5.55 | $5.58 | $5.53 | $5.57 | $5.37 | 1,044,269 |
| 2021-06-14 | $5.54 | $5.58 | $5.54 | $5.55 | $5.35 | 1,252,274 |
| 2021-06-11 | $5.62 | $5.66 | $5.62 | $5.64 | $5.44 | 911,519 |
| 2021-06-10 | $5.75 | $5.75 | $5.69 | $5.69 | $5.49 | 935,528 |
| 2021-06-09 | $5.73 | $5.75 | $5.70 | $5.72 | $5.52 | 2,054,019 |
| 2021-06-08 | $5.78 | $5.84 | $5.78 | $5.81 | $5.60 | 2,297,912 |
| 2021-06-07 | $5.80 | $5.84 | $5.78 | $5.82 | $5.61 | 1,864,303 |
| 2021-06-04 | $5.84 | $5.86 | $5.79 | $5.85 | $5.64 | 2,390,413 |
| 2021-06-03 | $5.79 | $5.90 | $5.78 | $5.85 | $5.64 | 3,391,933 |
| 2021-06-02 | $5.80 | $5.86 | $5.79 | $5.83 | $5.62 | 1,776,430 |
| 2021-06-01 | $5.81 | $5.82 | $5.75 | $5.78 | $5.58 | 3,528,819 |
| 2021-05-28 | $5.76 | $5.81 | $5.73 | $5.79 | $5.58 | 2,336,514 |
| 2021-05-27 | $5.71 | $5.80 | $5.71 | $5.77 | $5.57 | 3,506,882 |
| 2021-05-26 | $5.80 | $5.85 | $5.77 | $5.82 | $5.61 | 2,481,167 |
| 2021-05-25 | $5.82 | $5.88 | $5.82 | $5.83 | $5.62 | 2,711,373 |
| 2021-05-24 | $5.80 | $5.91 | $5.80 | $5.87 | $5.66 | 2,535,016 |
| 2021-05-21 | $5.74 | $5.81 | $5.72 | $5.77 | $5.57 | 2,665,297 |
| 2021-05-20 | $5.86 | $5.87 | $5.79 | $5.85 | $5.64 | 1,932,360 |
| 2021-05-19 | $5.80 | $5.90 | $5.78 | $5.86 | $5.65 | 2,669,142 |
| 2021-05-18 | $5.78 | $5.84 | $5.77 | $5.79 | $5.58 | 2,264,246 |
| 2021-05-17 | $5.66 | $5.75 | $5.64 | $5.73 | $5.53 | 1,561,183 |
| 2021-05-14 | $5.61 | $5.71 | $5.61 | $5.67 | $5.47 | 1,294,787 |
| 2021-05-13 | $5.50 | $5.61 | $5.50 | $5.58 | $5.38 | 1,666,686 |
| 2021-05-12 | $5.54 | $5.58 | $5.44 | $5.47 | $5.28 | 2,393,667 |
| 2021-05-11 | $5.52 | $5.59 | $5.51 | $5.54 | $5.34 | 1,857,220 |
| 2021-05-10 | $5.65 | $5.69 | $5.61 | $5.61 | $5.41 | 1,420,094 |
| 2021-05-07 | $5.54 | $5.62 | $5.54 | $5.60 | $5.40 | 935,002 |
| 2021-05-06 | $5.53 | $5.61 | $5.51 | $5.60 | $5.40 | 2,229,163 |
| 2021-05-05 | $5.43 | $5.45 | $5.42 | $5.42 | $5.23 | 1,383,152 |
| 2021-05-04 | $5.38 | $5.40 | $5.34 | $5.38 | $5.19 | 1,505,213 |
| 2021-05-03 | $5.40 | $5.45 | $5.38 | $5.41 | $5.22 | 1,443,951 |
| 2021-04-30 | $5.37 | $5.41 | $5.36 | $5.37 | $5.18 | 1,405,749 |
| 2021-04-29 | $5.46 | $5.50 | $5.42 | $5.49 | $5.30 | 1,971,347 |
| 2021-04-28 | $5.40 | $5.43 | $5.38 | $5.41 | $5.22 | 781,324 |
| 2021-04-27 | $5.37 | $5.39 | $5.33 | $5.38 | $5.19 | 936,571 |
| 2021-04-26 | $5.37 | $5.39 | $5.35 | $5.36 | $5.17 | 947,425 |
| 2021-04-23 | $5.31 | $5.41 | $5.31 | $5.40 | $5.21 | 966,167 |
| 2021-04-22 | $5.35 | $5.35 | $5.28 | $5.29 | $5.10 | 1,143,401 |
| 2021-04-21 | $5.28 | $5.38 | $5.27 | $5.37 | $5.18 | 954,772 |
| 2021-04-20 | $5.37 | $5.38 | $5.27 | $5.32 | $5.13 | 1,486,279 |
| 2021-04-19 | $5.37 | $5.46 | $5.37 | $5.42 | $5.23 | 970,684 |
| 2021-04-16 | $5.45 | $5.49 | $5.44 | $5.46 | $5.27 | 1,114,311 |
| 2021-04-15 | $5.45 | $5.47 | $5.41 | $5.44 | $5.25 | 1,357,558 |
| 2021-04-14 | $5.34 | $5.42 | $5.34 | $5.41 | $5.22 | 965,576 |
| 2021-04-13 | $5.36 | $5.38 | $5.32 | $5.33 | $5.14 | 1,667,863 |
| 2021-04-12 | $5.39 | $5.41 | $5.35 | $5.35 | $5.16 | 1,007,662 |
| 2021-04-09 | $5.37 | $5.42 | $5.35 | $5.40 | $5.21 | 2,030,222 |
| 2021-04-08 | $5.33 | $5.36 | $5.29 | $5.35 | $5.16 | 1,317,044 |
| 2021-04-07 | $5.44 | $5.47 | $5.41 | $5.46 | $5.27 | 962,990 |
| 2021-04-06 | $5.47 | $5.48 | $5.40 | $5.45 | $5.26 | 1,109,993 |
| 2021-04-05 | $5.54 | $5.56 | $5.50 | $5.54 | $5.34 | 1,802,572 |
| 2021-04-01 | $5.40 | $5.52 | $5.37 | $5.47 | $5.28 | 4,343,969 |
| 2021-03-31 | $5.49 | $5.51 | $5.37 | $5.38 | $5.19 | 2,689,242 |
| 2021-03-30 | $5.54 | $5.60 | $5.52 | $5.55 | $5.35 | 2,279,616 |
| 2021-03-29 | $5.72 | $5.72 | $5.62 | $5.66 | $5.46 | 1,978,055 |
| 2021-03-26 | $5.80 | $5.84 | $5.79 | $5.82 | $5.61 | 1,509,760 |
| 2021-03-25 | $5.66 | $5.81 | $5.66 | $5.79 | $5.58 | 3,075,711 |
| 2021-03-24 | $5.66 | $5.72 | $5.63 | $5.66 | $5.46 | 1,525,166 |
| 2021-03-23 | $5.84 | $5.86 | $5.72 | $5.74 | $5.54 | 1,737,885 |
| 2021-03-22 | $5.98 | $6.01 | $5.96 | $5.98 | $5.77 | 2,536,637 |
| 2021-03-19 | $6.01 | $6.02 | $5.94 | $6.01 | $5.80 | 2,085,592 |
| 2021-03-18 | $5.95 | $6.01 | $5.93 | $5.95 | $5.74 | 2,192,993 |
| 2021-03-17 | $5.66 | $5.70 | $5.62 | $5.64 | $5.44 | 1,266,527 |
| 2021-03-16 | $5.61 | $5.64 | $5.60 | $5.62 | $5.42 | 3,151,756 |
| 2021-03-15 | $5.66 | $5.71 | $5.62 | $5.67 | $5.47 | 1,853,180 |
| 2021-03-12 | $5.53 | $5.58 | $5.50 | $5.54 | $5.34 | 1,074,305 |
| 2021-03-11 | $5.49 | $5.54 | $5.47 | $5.50 | $5.30 | 1,583,619 |
| 2021-03-10 | $5.49 | $5.55 | $5.46 | $5.54 | $5.34 | 2,125,809 |
| 2021-03-09 | $5.47 | $5.49 | $5.42 | $5.45 | $5.26 | 1,319,758 |
| 2021-03-08 | $5.40 | $5.50 | $5.40 | $5.46 | $5.27 | 2,221,311 |
| 2021-03-05 | $5.34 | $5.34 | $5.24 | $5.32 | $5.13 | 1,866,304 |
| 2021-03-04 | $5.36 | $5.36 | $5.26 | $5.31 | $5.12 | 1,594,561 |
| 2021-03-03 | $5.32 | $5.41 | $5.31 | $5.36 | $5.17 | 1,961,895 |
| 2021-03-02 | $5.32 | $5.36 | $5.30 | $5.32 | $5.13 | 1,516,459 |
| 2021-03-01 | $5.27 | $5.35 | $5.27 | $5.31 | $5.12 | 1,122,598 |
| 2021-02-26 | $5.34 | $5.35 | $5.25 | $5.25 | $5.06 | 1,726,181 |
| 2021-02-25 | $5.42 | $5.44 | $5.32 | $5.37 | $5.18 | 2,250,265 |
| 2021-02-24 | $5.40 | $5.44 | $5.39 | $5.42 | $5.23 | 1,490,267 |
| 2021-02-23 | $5.48 | $5.51 | $5.40 | $5.45 | $5.26 | 1,489,672 |
| 2021-02-22 | $5.34 | $5.48 | $5.33 | $5.47 | $5.28 | 2,052,425 |
| 2021-02-19 | $5.29 | $5.32 | $5.28 | $5.30 | $5.11 | 1,408,609 |
| 2021-02-18 | $5.26 | $5.29 | $5.22 | $5.25 | $5.06 | 1,309,308 |
| 2021-02-17 | $5.39 | $5.41 | $5.35 | $5.40 | $5.21 | 1,860,746 |
| 2021-02-16 | $5.32 | $5.43 | $5.28 | $5.36 | $5.17 | 1,775,982 |
| 2021-02-12 | $5.07 | $5.14 | $5.07 | $5.13 | $4.95 | 951,135 |
| 2021-02-11 | $5.02 | $5.03 | $4.98 | $5.01 | $4.83 | 1,007,732 |
| 2021-02-10 | $5.00 | $5.03 | $4.96 | $5.02 | $4.84 | 1,239,384 |
| 2021-02-09 | $4.98 | $5.01 | $4.96 | $4.99 | $4.81 | 692,667 |
| 2021-02-08 | $5.00 | $5.03 | $4.98 | $5.00 | $4.82 | 1,355,997 |
| 2021-02-05 | $4.84 | $4.87 | $4.81 | $4.86 | $4.69 | 785,761 |
| 2021-02-04 | $4.86 | $4.89 | $4.80 | $4.85 | $4.68 | 1,096,986 |
| 2021-02-03 | $4.75 | $4.80 | $4.75 | $4.79 | $4.62 | 1,000,115 |
| 2021-02-02 | $4.64 | $4.68 | $4.62 | $4.66 | $4.49 | 1,521,261 |
| 2021-02-01 | $4.61 | $4.65 | $4.57 | $4.62 | $4.46 | 1,451,424 |
| 2021-01-29 | $4.57 | $4.61 | $4.53 | $4.56 | $4.40 | 1,737,820 |
| 2021-01-28 | $4.62 | $4.69 | $4.62 | $4.64 | $4.48 | 1,125,383 |
| 2021-01-27 | $4.61 | $4.63 | $4.55 | $4.57 | $4.41 | 1,996,583 |
| 2021-01-26 | $4.66 | $4.70 | $4.64 | $4.69 | $4.52 | 1,212,257 |
| 2021-01-25 | $4.64 | $4.67 | $4.60 | $4.66 | $4.49 | 1,890,015 |
| 2021-01-22 | $4.68 | $4.69 | $4.63 | $4.67 | $4.50 | 999,296 |
| 2021-01-21 | $4.74 | $4.74 | $4.70 | $4.73 | $4.56 | 1,237,844 |
| 2021-01-20 | $4.77 | $4.77 | $4.74 | $4.77 | $4.60 | 728,037 |
| 2021-01-19 | $4.76 | $4.80 | $4.74 | $4.78 | $4.61 | 1,459,614 |
| 2021-01-15 | $4.80 | $4.86 | $4.77 | $4.81 | $4.64 | 2,622,029 |
| 2021-01-14 | $4.89 | $4.95 | $4.86 | $4.90 | $4.73 | 2,121,011 |
| 2021-01-13 | $4.80 | $4.82 | $4.78 | $4.81 | $4.64 | 868,972 |
| 2021-01-12 | $4.78 | $4.81 | $4.76 | $4.80 | $4.63 | 1,274,096 |
| 2021-01-11 | $4.68 | $4.78 | $4.66 | $4.75 | $4.58 | 2,862,499 |
| 2021-01-08 | $4.70 | $4.73 | $4.66 | $4.72 | $4.55 | 6,177,992 |
| 2021-01-07 | $4.67 | $4.69 | $4.64 | $4.66 | $4.49 | 952,765 |
| 2021-01-06 | $4.54 | $4.63 | $4.53 | $4.63 | $4.47 | 1,358,465 |
| 2021-01-05 | $4.41 | $4.44 | $4.39 | $4.41 | $4.25 | 804,765 |
| 2021-01-04 | $4.43 | $4.43 | $4.36 | $4.38 | $4.22 | 1,539,962 |
| 2020-12-31 | $4.43 | $4.43 | $4.40 | $4.43 | $4.27 | 733,458 |
| 2020-12-30 | $4.43 | $4.48 | $4.42 | $4.42 | $4.26 | 861,246 |
| 2020-12-29 | $4.42 | $4.48 | $4.41 | $4.42 | $4.26 | 1,699,302 |
| 2020-12-28 | $4.39 | $4.46 | $4.38 | $4.43 | $4.27 | 1,348,500 |
| 2020-12-24 | $4.37 | $4.38 | $4.34 | $4.34 | $4.19 | 573,356 |
| 2020-12-23 | $4.32 | $4.38 | $4.31 | $4.37 | $4.22 | 1,891,694 |
| 2020-12-22 | $4.38 | $4.38 | $4.32 | $4.33 | $4.18 | 1,769,540 |
| 2020-12-21 | $4.36 | $4.40 | $4.34 | $4.38 | $4.22 | 1,966,320 |
| 2020-12-18 | $4.35 | $4.37 | $4.32 | $4.33 | $4.18 | 1,358,264 |
| 2020-12-17 | $4.33 | $4.35 | $4.30 | $4.34 | $4.19 | 1,326,141 |
| 2020-12-16 | $4.34 | $4.34 | $4.29 | $4.31 | $4.16 | 1,105,199 |
| 2020-12-15 | $4.32 | $4.34 | $4.30 | $4.31 | $4.16 | 2,230,327 |
| 2020-12-14 | $4.36 | $4.40 | $4.31 | $4.32 | $4.17 | 1,603,613 |
| 2020-12-11 | $4.29 | $4.32 | $4.28 | $4.30 | $4.15 | 1,345,769 |
| 2020-12-10 | $4.26 | $4.28 | $4.24 | $4.28 | $4.13 | 1,218,217 |
| 2020-12-09 | $4.30 | $4.33 | $4.26 | $4.27 | $4.12 | 1,141,660 |
| 2020-12-08 | $4.29 | $4.34 | $4.29 | $4.30 | $4.15 | 1,427,110 |
| 2020-12-07 | $4.35 | $4.40 | $4.33 | $4.33 | $4.18 | 1,696,208 |
| 2020-12-04 | $4.36 | $4.40 | $4.36 | $4.39 | $4.23 | 1,417,642 |
| 2020-12-03 | $4.36 | $4.40 | $4.35 | $4.36 | $4.21 | 1,719,722 |
| 2020-12-02 | $4.39 | $4.42 | $4.38 | $4.40 | $4.24 | 2,059,089 |
| 2020-12-01 | $4.39 | $4.42 | $4.35 | $4.38 | $4.22 | 1,764,842 |
| 2020-11-30 | $4.42 | $4.46 | $4.29 | $4.29 | $4.14 | 1,129,578 |
| 2020-11-27 | $4.50 | $4.51 | $4.48 | $4.49 | $4.33 | 618,155 |
| 2020-11-25 | $4.55 | $4.55 | $4.50 | $4.55 | $4.39 | 1,604,215 |
| 2020-11-24 | $4.61 | $4.65 | $4.59 | $4.62 | $4.46 | 2,233,393 |
| 2020-11-23 | $4.61 | $4.62 | $4.55 | $4.58 | $4.42 | 1,439,005 |
| 2020-11-20 | $4.51 | $4.55 | $4.49 | $4.54 | $4.38 | 994,446 |
| 2020-11-19 | $4.46 | $4.49 | $4.45 | $4.48 | $4.32 | 958,228 |
| 2020-11-18 | $4.57 | $4.61 | $4.53 | $4.54 | $4.38 | 1,585,175 |
| 2020-11-17 | $4.54 | $4.64 | $4.54 | $4.62 | $4.46 | 2,466,560 |
| 2020-11-16 | $4.49 | $4.56 | $4.47 | $4.53 | $4.37 | 2,154,228 |
| 2020-11-13 | $4.26 | $4.39 | $4.26 | $4.34 | $4.19 | 494,393 |
| 2020-11-12 | $4.28 | $4.30 | $4.26 | $4.27 | $4.12 | 1,904,655 |
| 2020-11-11 | $4.41 | $4.42 | $4.37 | $4.38 | $4.22 | 1,161,720 |
| 2020-11-10 | $4.29 | $4.38 | $4.29 | $4.34 | $4.19 | 2,673,788 |
| 2020-11-09 | $4.25 | $4.38 | $4.25 | $4.34 | $4.19 | 2,055,466 |
| 2020-11-06 | $4.13 | $4.15 | $4.11 | $4.13 | $3.98 | 1,331,830 |
| 2020-11-05 | $4.08 | $4.12 | $4.07 | $4.11 | $3.96 | 847,007 |
| 2020-11-04 | $4.07 | $4.08 | $4.01 | $4.03 | $3.89 | 907,181 |
| 2020-11-03 | $4.11 | $4.19 | $4.08 | $4.18 | $4.03 | 963,869 |
| 2020-11-02 | $4.03 | $4.07 | $4.01 | $4.05 | $3.91 | 982,365 |
| 2020-10-30 | $3.96 | $3.99 | $3.92 | $3.94 | $3.80 | 1,793,135 |
| 2020-10-29 | $3.91 | $3.99 | $3.90 | $3.94 | $3.80 | 1,582,872 |
| 2020-10-28 | $3.90 | $3.91 | $3.86 | $3.86 | $3.72 | 1,326,654 |
| 2020-10-27 | $4.00 | $4.01 | $3.96 | $3.96 | $3.82 | 958,955 |
| 2020-10-26 | $4.05 | $4.06 | $3.99 | $4.01 | $3.87 | 943,296 |
| 2020-10-23 | $4.09 | $4.11 | $4.06 | $4.09 | $3.94 | 513,370 |
| 2020-10-22 | $4.06 | $4.07 | $4.04 | $4.06 | $3.92 | 805,567 |
| 2020-10-21 | $4.05 | $4.07 | $4.04 | $4.06 | $3.92 | 744,745 |
| 2020-10-20 | $3.98 | $4.01 | $3.97 | $4.01 | $3.87 | 1,025,990 |
| 2020-10-19 | $4.01 | $4.02 | $3.98 | $4.01 | $3.87 | 1,661,669 |
| 2020-10-16 | $3.98 | $4.05 | $3.98 | $4.03 | $3.89 | 1,215,623 |
| 2020-10-15 | $4.01 | $4.01 | $3.96 | $4.00 | $3.86 | 540,997 |
| 2020-10-14 | $4.03 | $4.04 | $4.00 | $4.02 | $3.88 | 622,385 |
| 2020-10-13 | $4.06 | $4.07 | $4.03 | $4.05 | $3.91 | 940,157 |
| 2020-10-12 | $4.07 | $4.11 | $4.06 | $4.11 | $3.96 | 776,445 |
| 2020-10-09 | $4.09 | $4.10 | $4.08 | $4.09 | $3.94 | 690,257 |
| 2020-10-08 | $4.12 | $4.14 | $4.10 | $4.13 | $3.98 | 882,488 |
| 2020-10-07 | $4.12 | $4.15 | $4.11 | $4.13 | $3.98 | 591,017 |
| 2020-10-06 | $4.13 | $4.15 | $4.07 | $4.08 | $3.94 | 1,515,005 |
| 2020-10-05 | $4.09 | $4.13 | $4.07 | $4.11 | $3.96 | 1,065,763 |
| 2020-10-02 | $4.00 | $4.07 | $4.00 | $4.05 | $3.91 | 1,593,235 |
| 2020-10-01 | $4.02 | $4.04 | $4.01 | $4.03 | $3.89 | 817,852 |
| 2020-09-30 | $4.01 | $4.03 | $3.98 | $4.01 | $3.87 | 1,011,211 |
| 2020-09-29 | $4.20 | $4.20 | $4.11 | $4.11 | $3.96 | 1,007,259 |
| 2020-09-28 | $4.25 | $4.29 | $4.23 | $4.29 | $4.14 | 991,058 |
| 2020-09-25 | $4.14 | $4.20 | $4.14 | $4.19 | $4.04 | 1,095,950 |
| 2020-09-24 | $4.14 | $4.19 | $4.11 | $4.16 | $4.01 | 1,286,196 |
| 2020-09-23 | $4.18 | $4.20 | $4.14 | $4.15 | $4.00 | 1,189,251 |
| 2020-09-22 | $4.11 | $4.12 | $4.06 | $4.11 | $3.96 | 714,063 |
| 2020-09-21 | $4.14 | $4.16 | $4.07 | $4.10 | $3.95 | 1,225,834 |
| 2020-09-18 | $4.20 | $4.24 | $4.20 | $4.23 | $4.08 | 653,399 |
| 2020-09-17 | $4.20 | $4.22 | $4.20 | $4.22 | $4.07 | 716,453 |
| 2020-09-16 | $4.21 | $4.26 | $4.20 | $4.22 | $4.07 | 720,479 |
| 2020-09-15 | $4.25 | $4.27 | $4.21 | $4.22 | $4.07 | 1,370,289 |
| 2020-09-14 | $4.22 | $4.25 | $4.20 | $4.23 | $4.08 | 632,912 |
| 2020-09-11 | $4.14 | $4.17 | $4.13 | $4.15 | $4.00 | 593,638 |
| 2020-09-10 | $4.14 | $4.15 | $4.10 | $4.12 | $3.97 | 1,157,219 |
| 2020-09-09 | $4.10 | $4.14 | $4.10 | $4.12 | $3.97 | 872,527 |
| 2020-09-08 | $4.17 | $4.18 | $4.13 | $4.14 | $3.99 | 825,336 |
| 2020-09-04 | $4.18 | $4.24 | $4.15 | $4.22 | $4.07 | 844,158 |
| 2020-09-03 | $4.18 | $4.20 | $4.10 | $4.11 | $3.96 | 1,264,896 |
| 2020-09-02 | $4.20 | $4.21 | $4.18 | $4.20 | $4.05 | 914,996 |
| 2020-09-01 | $4.18 | $4.20 | $4.16 | $4.19 | $4.04 | 729,757 |
| 2020-08-31 | $4.24 | $4.24 | $4.16 | $4.18 | $4.03 | 558,152 |
| 2020-08-28 | $4.17 | $4.22 | $4.15 | $4.20 | $4.05 | 1,120,042 |
| 2020-08-27 | $4.14 | $4.14 | $4.07 | $4.09 | $3.94 | 1,125,730 |
| 2020-08-26 | $4.15 | $4.17 | $4.14 | $4.16 | $4.01 | 448,974 |
| 2020-08-25 | $4.16 | $4.16 | $4.13 | $4.15 | $4.00 | 1,119,533 |
| 2020-08-24 | $4.06 | $4.08 | $4.05 | $4.08 | $3.94 | 1,922,233 |
| 2020-08-21 | $4.02 | $4.04 | $4.00 | $4.02 | $3.88 | 826,203 |
| 2020-08-20 | $4.04 | $4.09 | $4.04 | $4.08 | $3.94 | 1,749,897 |
| 2020-08-19 | $4.05 | $4.10 | $4.05 | $4.06 | $3.92 | 1,082,186 |
| 2020-08-18 | $4.05 | $4.08 | $4.03 | $4.06 | $3.92 | 1,959,487 |
| 2020-08-17 | $4.07 | $4.09 | $4.05 | $4.07 | $3.93 | 719,750 |
| 2020-08-14 | $4.09 | $4.10 | $4.06 | $4.09 | $3.94 | 1,102,856 |
| 2020-08-13 | $4.13 | $4.16 | $4.11 | $4.12 | $3.97 | 1,355,527 |
| 2020-08-12 | $4.16 | $4.18 | $4.13 | $4.15 | $4.00 | 1,618,210 |
| 2020-08-11 | $4.05 | $4.12 | $4.05 | $4.06 | $3.92 | 1,698,810 |
| 2020-08-10 | $3.92 | $3.99 | $3.92 | $3.98 | $3.84 | 2,090,246 |
| 2020-08-07 | $3.88 | $3.95 | $3.87 | $3.95 | $3.81 | 1,075,487 |
| 2020-08-06 | $3.89 | $3.90 | $3.84 | $3.90 | $3.76 | 1,713,394 |
| 2020-08-05 | $3.88 | $3.93 | $3.88 | $3.91 | $3.77 | 567,194 |
| 2020-08-04 | $3.87 | $3.94 | $3.87 | $3.89 | $3.75 | 1,170,752 |
| 2020-08-03 | $3.79 | $3.82 | $3.77 | $3.80 | $3.67 | 1,356,894 |
| 2020-07-31 | $3.76 | $3.78 | $3.71 | $3.74 | $3.61 | 991,341 |
| 2020-07-30 | $3.82 | $3.84 | $3.78 | $3.83 | $3.69 | 713,257 |
| 2020-07-29 | $3.90 | $3.97 | $3.90 | $3.96 | $3.82 | 849,837 |
| 2020-07-28 | $3.89 | $3.90 | $3.87 | $3.89 | $3.75 | 1,215,620 |
| 2020-07-27 | $3.93 | $3.94 | $3.89 | $3.91 | $3.77 | 1,052,550 |
| 2020-07-24 | $3.85 | $3.87 | $3.82 | $3.84 | $3.70 | 1,550,016 |
| 2020-07-23 | $3.87 | $3.88 | $3.85 | $3.86 | $3.72 | 965,766 |
| 2020-07-22 | $3.88 | $3.90 | $3.86 | $3.87 | $3.73 | 554,754 |
| 2020-07-21 | $3.89 | $3.93 | $3.89 | $3.90 | $3.76 | 1,695,702 |
| 2020-07-20 | $3.95 | $3.98 | $3.92 | $3.93 | $3.79 | 1,743,260 |
| 2020-07-17 | $3.97 | $3.98 | $3.94 | $3.95 | $3.81 | 2,073,689 |
| 2020-07-16 | $3.98 | $4.05 | $3.97 | $4.02 | $3.88 | 1,241,787 |
| 2020-07-15 | $3.96 | $4.00 | $3.96 | $3.99 | $3.85 | 1,610,202 |
| 2020-07-14 | $3.93 | $3.96 | $3.93 | $3.95 | $3.81 | 1,215,847 |
| 2020-07-13 | $3.94 | $3.96 | $3.90 | $3.92 | $3.78 | 1,784,221 |
| 2020-07-10 | $3.83 | $3.91 | $3.83 | $3.90 | $3.76 | 1,970,874 |
| 2020-07-09 | $3.87 | $3.87 | $3.81 | $3.84 | $3.70 | 1,491,371 |
| 2020-07-08 | $3.88 | $3.91 | $3.85 | $3.87 | $3.73 | 1,053,277 |
| 2020-07-07 | $3.95 | $3.95 | $3.90 | $3.91 | $3.77 | 1,016,737 |
| 2020-07-06 | $3.97 | $4.01 | $3.95 | $4.00 | $3.86 | 1,207,239 |
| 2020-07-02 | $3.94 | $3.98 | $3.92 | $3.92 | $3.78 | 1,032,407 |
| 2020-07-01 | $3.90 | $3.91 | $3.85 | $3.87 | $3.73 | 2,437,076 |
| 2020-06-30 | $3.91 | $3.95 | $3.87 | $3.93 | $3.79 | 1,920,114 |
| 2020-06-29 | $3.91 | $3.97 | $3.91 | $3.96 | $3.82 | 1,697,363 |
| 2020-06-26 | $3.96 | $3.99 | $3.92 | $3.93 | $3.79 | 2,077,477 |
| 2020-06-25 | $3.96 | $4.00 | $3.93 | $3.98 | $3.84 | 1,164,514 |
| 2020-06-24 | $4.06 | $4.06 | $3.97 | $3.98 | $3.84 | 1,349,645 |
| 2020-06-23 | $4.11 | $4.13 | $4.05 | $4.09 | $3.94 | 3,885,574 |
| 2020-06-22 | $4.06 | $4.07 | $4.03 | $4.06 | $3.92 | 1,522,350 |
| 2020-06-19 | $4.12 | $4.13 | $4.02 | $4.04 | $3.90 | 1,175,434 |
| 2020-06-18 | $4.07 | $4.14 | $4.07 | $4.14 | $3.99 | 1,737,599 |
| 2020-06-17 | $4.13 | $4.19 | $4.09 | $4.12 | $3.97 | 2,168,222 |
| 2020-06-16 | $4.14 | $4.21 | $4.10 | $4.18 | $4.03 | 2,875,815 |
| 2020-06-15 | $3.99 | $4.08 | $3.97 | $4.04 | $3.90 | 1,288,401 |
| 2020-06-12 | $4.11 | $4.12 | $4.02 | $4.09 | $3.94 | 1,575,499 |
| 2020-06-11 | $4.12 | $4.13 | $3.95 | $3.99 | $3.85 | 2,144,228 |
| 2020-06-10 | $4.35 | $4.37 | $4.27 | $4.30 | $4.15 | 3,070,617 |
| 2020-06-09 | $4.44 | $4.44 | $4.35 | $4.38 | $4.22 | 1,963,451 |
| 2020-06-08 | $4.45 | $4.54 | $4.44 | $4.52 | $4.36 | 4,170,913 |
| 2020-06-05 | $4.32 | $4.37 | $4.32 | $4.34 | $4.19 | 3,033,548 |
| 2020-06-04 | $4.20 | $4.23 | $4.17 | $4.17 | $4.02 | 4,383,334 |
| 2020-06-03 | $4.19 | $4.27 | $4.18 | $4.23 | $4.08 | 4,824,693 |
| 2020-06-02 | $4.17 | $4.18 | $4.13 | $4.15 | $4.00 | 3,041,975 |
| 2020-06-01 | $4.10 | $4.15 | $4.07 | $4.12 | $3.97 | 2,760,434 |
| 2020-05-29 | $4.17 | $4.18 | $4.09 | $4.17 | $4.02 | 3,456,179 |
| 2020-05-28 | $4.26 | $4.32 | $4.23 | $4.27 | $4.12 | 2,552,421 |
| 2020-05-27 | $4.15 | $4.21 | $4.15 | $4.19 | $4.04 | 4,160,131 |
| 2020-05-26 | $4.00 | $4.11 | $3.99 | $4.04 | $3.90 | 3,406,083 |
| 2020-05-22 | $3.86 | $3.89 | $3.83 | $3.86 | $3.72 | 1,867,350 |
| 2020-05-21 | $3.95 | $3.97 | $3.89 | $3.93 | $3.79 | 1,658,784 |
| 2020-05-20 | $3.98 | $4.03 | $3.93 | $3.97 | $3.83 | 2,248,032 |
| 2020-05-19 | $3.97 | $3.97 | $3.88 | $3.92 | $3.78 | 3,313,691 |
| 2020-05-18 | $3.88 | $3.94 | $3.83 | $3.90 | $3.76 | 3,092,376 |
| 2020-05-15 | $3.80 | $3.86 | $3.80 | $3.81 | $3.67 | 1,956,191 |
| 2020-05-14 | $3.77 | $3.84 | $3.72 | $3.81 | $3.67 | 2,276,501 |
| 2020-05-13 | $3.90 | $3.92 | $3.84 | $3.85 | $3.71 | 1,735,484 |
| 2020-05-12 | $3.89 | $3.95 | $3.84 | $3.85 | $3.71 | 2,407,428 |
| 2020-05-11 | $3.93 | $3.93 | $3.86 | $3.91 | $3.77 | 1,607,187 |
| 2020-05-08 | $3.93 | $3.97 | $3.89 | $3.96 | $3.82 | 1,041,407 |
| 2020-05-07 | $3.86 | $3.89 | $3.85 | $3.85 | $3.71 | 1,932,733 |
| 2020-05-06 | $3.87 | $3.88 | $3.82 | $3.84 | $3.70 | 1,039,135 |
| 2020-05-05 | $3.87 | $3.90 | $3.83 | $3.85 | $3.71 | 1,174,273 |
| 2020-05-04 | $3.87 | $3.87 | $3.80 | $3.82 | $3.68 | 1,547,379 |
| 2020-05-01 | $3.91 | $3.91 | $3.83 | $3.88 | $3.74 | 1,315,190 |
| 2020-04-30 | $4.07 | $4.07 | $3.96 | $3.99 | $3.85 | 2,342,839 |
| 2020-04-29 | $4.10 | $4.15 | $4.10 | $4.10 | $3.95 | 1,791,531 |
| 2020-04-28 | $4.00 | $4.08 | $3.99 | $4.02 | $3.88 | 1,777,036 |
| 2020-04-27 | $3.88 | $4.00 | $3.88 | $3.98 | $3.84 | 1,642,045 |
| 2020-04-24 | $3.84 | $3.88 | $3.80 | $3.85 | $3.71 | 1,768,139 |
| 2020-04-23 | $3.83 | $3.92 | $3.83 | $3.87 | $3.73 | 1,399,795 |
| 2020-04-22 | $3.84 | $3.84 | $3.77 | $3.79 | $3.66 | 980,416 |
| 2020-04-21 | $3.76 | $3.85 | $3.71 | $3.78 | $3.65 | 2,314,473 |
| 2020-04-20 | $3.78 | $3.90 | $3.77 | $3.82 | $3.68 | 1,883,952 |
| 2020-04-17 | $3.75 | $3.82 | $3.74 | $3.80 | $3.67 | 1,309,392 |
| 2020-04-16 | $3.74 | $3.75 | $3.66 | $3.70 | $3.57 | 2,510,527 |
| 2020-04-15 | $3.79 | $3.82 | $3.73 | $3.78 | $3.65 | 1,380,290 |
| 2020-04-14 | $3.95 | $3.97 | $3.88 | $3.93 | $3.79 | 4,022,264 |
| 2020-04-13 | $3.86 | $3.89 | $3.77 | $3.86 | $3.72 | 2,434,787 |
| 2020-04-09 | $3.74 | $3.83 | $3.72 | $3.76 | $3.63 | 1,935,990 |
| 2020-04-08 | $3.71 | $3.75 | $3.65 | $3.71 | $3.58 | 2,262,748 |
| 2020-04-07 | $3.84 | $3.95 | $3.79 | $3.81 | $3.67 | 3,598,838 |
| 2020-04-06 | $3.64 | $3.73 | $3.62 | $3.72 | $3.59 | 3,457,424 |
| 2020-04-03 | $3.50 | $3.58 | $3.44 | $3.49 | $3.37 | 1,852,497 |
| 2020-04-02 | $3.58 | $3.63 | $3.53 | $3.60 | $3.47 | 2,013,461 |
| 2020-04-01 | $3.60 | $3.68 | $3.57 | $3.60 | $3.47 | 2,502,208 |
| 2020-03-31 | $3.71 | $3.74 | $3.58 | $3.66 | $3.53 | 2,431,351 |
| 2020-03-30 | $3.93 | $3.93 | $3.80 | $3.91 | $3.77 | 3,283,608 |
| 2020-03-27 | $4.06 | $4.08 | $3.95 | $4.02 | $3.88 | 1,994,411 |
| 2020-03-26 | $3.97 | $4.09 | $3.93 | $4.08 | $3.94 | 1,670,986 |
| 2020-03-25 | $3.88 | $4.04 | $3.80 | $3.93 | $3.79 | 2,281,925 |
| 2020-03-24 | $3.72 | $4.01 | $3.72 | $3.89 | $3.75 | 3,494,968 |
| 2020-03-23 | $3.48 | $3.62 | $3.42 | $3.48 | $3.36 | 3,399,309 |
| 2020-03-20 | $3.51 | $3.56 | $3.41 | $3.43 | $3.31 | 3,836,173 |
| 2020-03-19 | $3.50 | $3.58 | $3.40 | $3.42 | $3.30 | 4,539,833 |
| 2020-03-18 | $3.45 | $3.59 | $3.32 | $3.43 | $3.31 | 2,445,045 |
| 2020-03-17 | $3.55 | $3.72 | $3.47 | $3.69 | $3.56 | 4,481,583 |
| 2020-03-16 | $3.49 | $3.68 | $3.47 | $3.49 | $3.37 | 5,135,838 |
| 2020-03-13 | $3.78 | $3.86 | $3.61 | $3.76 | $3.63 | 3,918,799 |
| 2020-03-12 | $3.94 | $3.97 | $3.61 | $3.64 | $3.51 | 3,835,049 |
| 2020-03-11 | $4.15 | $4.22 | $4.11 | $4.11 | $3.96 | 2,942,013 |
| 2020-03-10 | $4.17 | $4.21 | $4.06 | $4.14 | $3.99 | 3,294,255 |
| 2020-03-09 | $4.12 | $4.17 | $3.97 | $4.05 | $3.91 | 1,885,782 |
| 2020-03-06 | $4.53 | $4.57 | $4.50 | $4.52 | $4.36 | 5,700,343 |
| 2020-03-05 | $4.65 | $4.66 | $4.60 | $4.63 | $4.47 | 1,809,705 |
| 2020-03-04 | $4.75 | $4.75 | $4.68 | $4.74 | $4.57 | 4,197,973 |
| 2020-03-03 | $4.84 | $4.90 | $4.72 | $4.79 | $4.62 | 2,898,116 |
| 2020-03-02 | $4.82 | $4.87 | $4.76 | $4.85 | $4.68 | 1,600,020 |
| 2020-02-28 | $4.80 | $4.88 | $4.75 | $4.87 | $4.70 | 2,616,178 |
| 2020-02-27 | $4.87 | $4.93 | $4.83 | $4.85 | $4.68 | 1,945,905 |
| 2020-02-26 | $4.94 | $4.99 | $4.93 | $4.94 | $4.76 | 1,192,661 |
| 2020-02-25 | $4.97 | $4.98 | $4.84 | $4.89 | $4.72 | 1,641,221 |
| 2020-02-24 | $4.85 | $4.91 | $4.84 | $4.88 | $4.71 | 1,165,305 |
| 2020-02-21 | $5.06 | $5.07 | $5.02 | $5.03 | $4.85 | 507,529 |
| 2020-02-20 | $5.01 | $5.10 | $5.01 | $5.10 | $4.92 | 1,334,344 |
| 2020-02-19 | $5.11 | $5.11 | $5.05 | $5.06 | $4.88 | 966,358 |
| 2020-02-18 | $5.11 | $5.14 | $5.10 | $5.10 | $4.92 | 573,770 |
| 2020-02-14 | $5.18 | $5.18 | $5.14 | $5.15 | $4.97 | 755,639 |
| 2020-02-13 | $5.18 | $5.19 | $5.16 | $5.18 | $5.00 | 546,587 |
| 2020-02-12 | $5.21 | $5.23 | $5.18 | $5.20 | $5.02 | 555,155 |
| 2020-02-11 | $5.26 | $5.28 | $5.26 | $5.26 | $5.07 | 397,919 |
| 2020-02-10 | $5.23 | $5.24 | $5.22 | $5.24 | $5.05 | 1,571,657 |
| 2020-02-07 | $5.25 | $5.27 | $5.24 | $5.25 | $5.06 | 472,731 |
| 2020-02-06 | $5.26 | $5.28 | $5.25 | $5.28 | $5.09 | 914,055 |
| 2020-02-05 | $5.26 | $5.26 | $5.09 | $5.23 | $5.04 | 1,089,618 |
| 2020-02-04 | $5.17 | $5.20 | $5.13 | $5.16 | $4.98 | 805,286 |
| 2020-02-03 | $5.17 | $5.21 | $5.15 | $5.17 | $4.99 | 1,073,478 |
| 2020-01-31 | $5.19 | $5.19 | $5.12 | $5.14 | $4.96 | 787,095 |
| 2020-01-30 | $5.18 | $5.24 | $5.16 | $5.23 | $5.04 | 1,190,479 |
| 2020-01-29 | $5.17 | $5.20 | $5.17 | $5.19 | $5.01 | 630,191 |
| 2020-01-28 | $5.17 | $5.22 | $5.16 | $5.21 | $5.03 | 894,780 |
| 2020-01-27 | $5.17 | $5.19 | $5.14 | $5.16 | $4.98 | 1,216,245 |
| 2020-01-24 | $5.25 | $5.27 | $5.16 | $5.19 | $5.01 | 1,012,997 |
| 2020-01-23 | $5.27 | $5.28 | $5.23 | $5.26 | $5.07 | 709,314 |
| 2020-01-22 | $5.28 | $5.30 | $5.26 | $5.29 | $5.10 | 677,676 |
| 2020-01-21 | $5.31 | $5.32 | $5.28 | $5.28 | $5.09 | 619,288 |
| 2020-01-17 | $5.30 | $5.34 | $5.29 | $5.33 | $5.14 | 974,300 |
| 2020-01-16 | $5.24 | $5.28 | $5.23 | $5.28 | $5.09 | 720,032 |
| 2020-01-15 | $5.27 | $5.29 | $5.25 | $5.26 | $5.07 | 549,421 |
| 2020-01-14 | $5.27 | $5.29 | $5.26 | $5.27 | $5.08 | 487,776 |
| 2020-01-13 | $5.27 | $5.33 | $5.25 | $5.31 | $5.12 | 677,163 |
| 2020-01-10 | $5.32 | $5.32 | $5.24 | $5.25 | $5.06 | 1,099,549 |
| 2020-01-09 | $5.36 | $5.36 | $5.32 | $5.34 | $5.15 | 1,302,305 |
| 2020-01-08 | $5.36 | $5.38 | $5.34 | $5.36 | $5.17 | 1,322,911 |
| 2020-01-07 | $5.40 | $5.44 | $5.37 | $5.37 | $5.18 | 735,509 |
| 2020-01-06 | $5.40 | $5.43 | $5.39 | $5.42 | $5.23 | 732,300 |
| 2020-01-03 | $5.41 | $5.45 | $5.41 | $5.42 | $5.23 | 686,288 |
| 2020-01-02 | $5.46 | $5.47 | $5.44 | $5.45 | $5.26 | 596,594 |
| 2019-12-31 | $5.42 | $5.43 | $5.40 | $5.43 | $5.24 | 311,020 |
| 2019-12-30 | $5.43 | $5.46 | $5.42 | $5.43 | $5.24 | 403,916 |
| 2019-12-27 | $5.47 | $5.48 | $5.42 | $5.43 | $5.24 | 359,254 |
| 2019-12-26 | $5.42 | $5.46 | $5.41 | $5.45 | $5.26 | 379,259 |
| 2019-12-24 | $5.41 | $5.44 | $5.41 | $5.42 | $5.23 | 258,356 |
| 2019-12-23 | $5.45 | $5.46 | $5.42 | $5.44 | $5.25 | 540,201 |
| 2019-12-20 | $5.50 | $5.52 | $5.46 | $5.47 | $5.28 | 1,043,917 |
| 2019-12-19 | $5.50 | $5.52 | $5.48 | $5.50 | $5.30 | 680,789 |
| 2019-12-18 | $5.51 | $5.53 | $5.50 | $5.51 | $5.31 | 458,864 |
| 2019-12-17 | $5.49 | $5.54 | $5.49 | $5.51 | $5.31 | 609,606 |
| 2019-12-16 | $5.48 | $5.52 | $5.43 | $5.47 | $5.28 | 1,210,407 |
| 2019-12-13 | $5.42 | $5.48 | $5.41 | $5.47 | $5.28 | 1,029,598 |
| 2019-12-12 | $5.41 | $5.43 | $5.37 | $5.42 | $5.23 | 1,318,462 |
| 2019-12-11 | $5.35 | $5.44 | $5.35 | $5.41 | $5.22 | 2,609,131 |
| 2019-12-10 | $5.42 | $5.45 | $5.41 | $5.44 | $5.25 | 1,359,190 |
| 2019-12-09 | $5.43 | $5.47 | $5.43 | $5.45 | $5.26 | 1,905,353 |
| 2019-12-06 | $5.39 | $5.45 | $5.39 | $5.43 | $5.24 | 692,083 |
| 2019-12-05 | $5.39 | $5.41 | $5.38 | $5.41 | $5.22 | 791,690 |
| 2019-12-04 | $5.35 | $5.39 | $5.34 | $5.38 | $5.19 | 824,473 |
| 2019-12-03 | $5.30 | $5.33 | $5.27 | $5.32 | $5.13 | 3,560,939 |
| 2019-12-02 | $5.30 | $5.33 | $5.29 | $5.31 | $5.12 | 4,352,697 |
| 2019-11-29 | $5.33 | $5.34 | $5.29 | $5.31 | $5.12 | 4,397,860 |
| 2019-11-27 | $5.33 | $5.35 | $5.32 | $5.34 | $5.15 | 4,270,933 |
| 2019-11-26 | $5.32 | $5.33 | $5.28 | $5.32 | $5.13 | 6,652,809 |
| 2019-11-25 | $5.33 | $5.36 | $5.28 | $5.35 | $5.16 | 943,035 |
| 2019-11-22 | $5.27 | $5.31 | $5.27 | $5.28 | $5.09 | 643,376 |
| 2019-11-21 | $5.27 | $5.29 | $5.24 | $5.28 | $5.09 | 551,910 |
| 2019-11-20 | $5.24 | $5.31 | $5.22 | $5.26 | $5.07 | 1,791,126 |
| 2019-11-19 | $5.35 | $5.35 | $5.32 | $5.33 | $5.14 | 512,574 |
| 2019-11-18 | $5.26 | $5.34 | $5.26 | $5.34 | $5.15 | 818,297 |
| 2019-11-15 | $5.33 | $5.39 | $5.32 | $5.39 | $5.20 | 990,439 |
| 2019-11-14 | $5.30 | $5.37 | $5.26 | $5.30 | $5.11 | 397,897 |
| 2019-11-13 | $5.39 | $5.42 | $5.33 | $5.39 | $5.20 | 589,720 |
| 2019-11-12 | $5.41 | $5.44 | $5.39 | $5.41 | $5.22 | 402,407 |
| 2019-11-11 | $5.44 | $5.44 | $5.38 | $5.41 | $5.22 | 474,253 |
| 2019-11-08 | $5.34 | $5.40 | $5.34 | $5.39 | $5.20 | 348,266 |
| 2019-11-07 | $5.35 | $5.38 | $5.35 | $5.37 | $5.18 | 414,807 |
| 2019-11-06 | $5.37 | $5.38 | $5.33 | $5.34 | $5.15 | 366,274 |
| 2019-11-05 | $5.30 | $5.34 | $5.30 | $5.31 | $5.12 | 672,849 |
| 2019-11-04 | $5.27 | $5.31 | $5.26 | $5.31 | $5.12 | 437,172 |
| 2019-11-01 | $5.23 | $5.29 | $5.19 | $5.29 | $5.10 | 715,148 |
| 2019-10-31 | $5.19 | $5.21 | $5.14 | $5.18 | $5.00 | 1,138,606 |
| 2019-10-30 | $5.25 | $5.26 | $5.21 | $5.25 | $5.06 | 694,514 |
| 2019-10-29 | $5.27 | $5.29 | $5.24 | $5.28 | $5.09 | 445,478 |
| 2019-10-28 | $5.19 | $5.23 | $5.19 | $5.21 | $5.03 | 778,587 |
| 2019-10-25 | $5.20 | $5.20 | $5.13 | $5.20 | $5.02 | 756,361 |
| 2019-10-24 | $5.20 | $5.22 | $5.18 | $5.20 | $5.02 | 569,106 |
| 2019-10-23 | $5.16 | $5.19 | $5.06 | $5.18 | $5.00 | 595,981 |
| 2019-10-22 | $5.13 | $5.18 | $5.11 | $5.13 | $4.95 | 646,952 |
| 2019-10-21 | $5.09 | $5.15 | $5.09 | $5.13 | $4.95 | 791,272 |
| 2019-10-18 | $5.06 | $5.06 | $5.01 | $5.04 | $4.86 | 1,539,042 |
| 2019-10-17 | $5.05 | $5.06 | $5.04 | $5.06 | $4.88 | 677,419 |
| 2019-10-16 | $5.08 | $5.09 | $5.06 | $5.06 | $4.88 | 950,759 |
| 2019-10-15 | $5.03 | $5.09 | $5.00 | $5.06 | $4.88 | 979,058 |
| 2019-10-14 | $4.98 | $5.02 | $4.97 | $5.00 | $4.82 | 532,317 |
| 2019-10-11 | $5.01 | $5.05 | $4.99 | $5.03 | $4.85 | 934,153 |
| 2019-10-10 | $4.93 | $4.97 | $4.91 | $4.96 | $4.78 | 930,748 |
| 2019-10-09 | $4.89 | $4.97 | $4.89 | $4.94 | $4.76 | 895,628 |
| 2019-10-08 | $4.94 | $4.96 | $4.91 | $4.93 | $4.76 | 775,429 |
| 2019-10-07 | $4.98 | $5.00 | $4.96 | $4.98 | $4.80 | 1,033,970 |
| 2019-10-04 | $4.97 | $5.03 | $4.97 | $5.01 | $4.83 | 655,126 |
| 2019-10-03 | $5.04 | $5.04 | $4.97 | $5.02 | $4.84 | 976,603 |
| 2019-10-02 | $5.05 | $5.06 | $5.02 | $5.03 | $4.85 | 1,877,466 |
| 2019-10-01 | $5.14 | $5.14 | $5.04 | $5.05 | $4.87 | 677,056 |
| 2019-09-30 | $5.06 | $5.11 | $5.05 | $5.08 | $4.90 | 977,622 |
| 2019-09-27 | $5.17 | $5.18 | $5.07 | $5.10 | $4.92 | 1,409,293 |
| 2019-09-26 | $5.25 | $5.26 | $5.20 | $5.22 | $5.03 | 1,135,773 |
| 2019-09-25 | $5.22 | $5.28 | $5.19 | $5.25 | $5.06 | 576,494 |
| 2019-09-24 | $5.26 | $5.27 | $5.18 | $5.20 | $5.02 | 677,662 |
| 2019-09-23 | $5.22 | $5.24 | $5.20 | $5.24 | $5.05 | 625,822 |
| 2019-09-20 | $5.23 | $5.28 | $5.23 | $5.24 | $5.05 | 572,018 |
| 2019-09-19 | $5.24 | $5.25 | $5.21 | $5.23 | $5.04 | 458,496 |
| 2019-09-18 | $5.23 | $5.24 | $5.18 | $5.22 | $5.03 | 703,817 |
| 2019-09-17 | $5.25 | $5.29 | $5.23 | $5.23 | $5.04 | 1,356,804 |
| 2019-09-16 | $5.26 | $5.29 | $5.23 | $5.24 | $5.05 | 727,131 |
| 2019-09-13 | $5.23 | $5.30 | $5.22 | $5.29 | $5.10 | 773,892 |
| 2019-09-12 | $5.26 | $5.26 | $5.19 | $5.23 | $5.04 | 1,824,200 |
| 2019-09-11 | $5.27 | $5.29 | $5.24 | $5.29 | $5.10 | 662,834 |
| 2019-09-10 | $5.10 | $5.13 | $5.07 | $5.11 | $4.93 | 1,373,116 |
| 2019-09-09 | $4.93 | $4.96 | $4.89 | $4.95 | $4.77 | 980,327 |
| 2019-09-06 | $4.90 | $4.92 | $4.88 | $4.89 | $4.72 | 524,289 |
| 2019-09-05 | $4.85 | $4.91 | $4.84 | $4.89 | $4.72 | 1,410,957 |
| 2019-09-04 | $4.80 | $4.88 | $4.80 | $4.85 | $4.68 | 1,846,847 |
| 2019-09-03 | $4.79 | $4.83 | $4.78 | $4.81 | $4.64 | 844,225 |
| 2019-08-30 | $4.83 | $4.85 | $4.80 | $4.82 | $4.65 | 909,568 |
| 2019-08-29 | $4.76 | $4.80 | $4.76 | $4.78 | $4.61 | 713,691 |
| 2019-08-28 | $4.69 | $4.76 | $4.67 | $4.72 | $4.55 | 977,366 |
| 2019-08-27 | $4.73 | $4.75 | $4.69 | $4.70 | $4.53 | 2,451,848 |
| 2019-08-26 | $4.69 | $4.76 | $4.64 | $4.73 | $4.56 | 994,656 |
| 2019-08-23 | $4.68 | $4.72 | $4.62 | $4.63 | $4.47 | 818,879 |
| 2019-08-22 | $4.67 | $4.72 | $4.67 | $4.71 | $4.54 | 609,354 |
| 2019-08-21 | $4.75 | $4.76 | $4.68 | $4.69 | $4.52 | 1,444,035 |
| 2019-08-20 | $4.77 | $4.79 | $4.73 | $4.76 | $4.59 | 1,865,921 |
| 2019-08-19 | $4.75 | $4.82 | $4.66 | $4.78 | $4.61 | 672,689 |
| 2019-08-16 | $4.71 | $4.78 | $4.71 | $4.77 | $4.60 | 1,391,149 |
| 2019-08-15 | $4.66 | $4.71 | $4.66 | $4.69 | $4.52 | 1,456,201 |
| 2019-08-14 | $4.70 | $4.71 | $4.63 | $4.65 | $4.49 | 1,163,125 |
| 2019-08-13 | $4.75 | $4.83 | $4.75 | $4.79 | $4.62 | 1,098,715 |
| 2019-08-12 | $4.79 | $4.81 | $4.75 | $4.77 | $4.60 | 819,886 |
| 2019-08-09 | $4.81 | $4.83 | $4.78 | $4.82 | $4.65 | 1,184,891 |
| 2019-08-08 | $4.79 | $4.86 | $4.79 | $4.86 | $4.69 | 1,047,058 |
| 2019-08-07 | $4.79 | $4.82 | $4.74 | $4.82 | $4.65 | 1,409,005 |
| 2019-08-06 | $4.83 | $4.84 | $4.72 | $4.83 | $4.66 | 1,762,902 |
| 2019-08-05 | $4.78 | $4.83 | $4.71 | $4.75 | $4.58 | 1,603,539 |
| 2019-08-02 | $4.87 | $4.90 | $4.80 | $4.83 | $4.66 | 857,521 |
| 2019-08-01 | $4.93 | $4.98 | $4.88 | $4.92 | $4.75 | 2,182,477 |
| 2019-07-31 | $4.82 | $5.00 | $4.81 | $4.97 | $4.79 | 2,629,175 |
| 2019-07-30 | $4.80 | $4.81 | $4.78 | $4.78 | $4.61 | 681,436 |
| 2019-07-29 | $4.85 | $4.86 | $4.83 | $4.83 | $4.66 | 590,154 |
| 2019-07-26 | $4.86 | $4.87 | $4.84 | $4.85 | $4.68 | 690,774 |
| 2019-07-25 | $4.84 | $4.87 | $4.82 | $4.82 | $4.65 | 441,836 |
| 2019-07-24 | $4.86 | $4.90 | $4.86 | $4.89 | $4.72 | 609,388 |
| 2019-07-23 | $4.84 | $4.90 | $4.84 | $4.90 | $4.73 | 585,601 |
| 2019-07-22 | $4.82 | $4.85 | $4.81 | $4.83 | $4.66 | 614,807 |
| 2019-07-19 | $4.79 | $4.83 | $4.79 | $4.79 | $4.62 | 795,949 |
| 2019-07-18 | $4.77 | $4.82 | $4.77 | $4.80 | $4.63 | 692,278 |
| 2019-07-17 | $4.81 | $4.84 | $4.79 | $4.80 | $4.63 | 800,650 |
| 2019-07-16 | $4.83 | $4.84 | $4.77 | $4.78 | $4.61 | 1,089,851 |
| 2019-07-15 | $4.83 | $4.89 | $4.81 | $4.87 | $4.70 | 1,674,535 |
| 2019-07-12 | $4.86 | $4.88 | $4.83 | $4.84 | $4.67 | 790,177 |
| 2019-07-11 | $4.85 | $4.89 | $4.84 | $4.88 | $4.71 | 1,395,114 |
| 2019-07-10 | $4.82 | $4.87 | $4.82 | $4.84 | $4.67 | 1,410,015 |
| 2019-07-09 | $4.84 | $4.84 | $4.81 | $4.82 | $4.65 | 887,971 |
| 2019-07-08 | $4.84 | $4.88 | $4.82 | $4.85 | $4.68 | 902,907 |
| 2019-07-05 | $4.79 | $4.84 | $4.78 | $4.84 | $4.67 | 928,767 |
| 2019-07-03 | $4.79 | $4.81 | $4.77 | $4.78 | $4.61 | 487,306 |
| 2019-07-02 | $4.79 | $4.81 | $4.77 | $4.78 | $4.61 | 1,112,478 |
| 2019-07-01 | $4.80 | $4.81 | $4.76 | $4.79 | $4.62 | 1,236,179 |
| 2019-06-28 | $4.71 | $4.76 | $4.71 | $4.75 | $4.58 | 753,824 |
| 2019-06-27 | $4.72 | $4.76 | $4.69 | $4.71 | $4.54 | 968,809 |
| 2019-06-26 | $4.66 | $4.72 | $4.66 | $4.71 | $4.54 | 622,451 |
| 2019-06-25 | $4.65 | $4.70 | $4.64 | $4.66 | $4.49 | 1,154,974 |
| 2019-06-24 | $4.64 | $4.66 | $4.62 | $4.65 | $4.49 | 1,081,209 |
| 2019-06-21 | $4.67 | $4.70 | $4.65 | $4.65 | $4.49 | 786,001 |
| 2019-06-20 | $4.67 | $4.70 | $4.64 | $4.69 | $4.52 | 1,503,212 |
| 2019-06-19 | $4.63 | $4.69 | $4.62 | $4.64 | $4.48 | 1,021,341 |
| 2019-06-18 | $4.64 | $4.70 | $4.64 | $4.68 | $4.51 | 2,272,854 |
| 2019-06-17 | $4.63 | $4.63 | $4.59 | $4.63 | $4.47 | 1,059,276 |
| 2019-06-14 | $4.68 | $4.68 | $4.58 | $4.61 | $4.45 | 1,767,185 |
| 2019-06-13 | $4.51 | $4.69 | $4.51 | $4.66 | $4.49 | 1,799,030 |
| 2019-06-12 | $4.73 | $4.75 | $4.67 | $4.68 | $4.51 | 1,481,428 |
| 2019-06-11 | $4.70 | $4.76 | $4.70 | $4.75 | $4.58 | 1,808,319 |
| 2019-06-10 | $4.68 | $4.70 | $4.64 | $4.70 | $4.53 | 1,253,111 |
| 2019-06-07 | $4.65 | $4.68 | $4.65 | $4.68 | $4.51 | 701,781 |
| 2019-06-06 | $4.64 | $4.68 | $4.63 | $4.66 | $4.49 | 1,098,927 |
| 2019-06-05 | $4.69 | $4.70 | $4.63 | $4.65 | $4.49 | 1,149,848 |
| 2019-06-04 | $4.62 | $4.67 | $4.62 | $4.67 | $4.50 | 1,015,413 |
| 2019-06-03 | $4.58 | $4.64 | $4.57 | $4.59 | $4.43 | 1,961,578 |
| 2019-05-31 | $4.54 | $4.62 | $4.53 | $4.59 | $4.43 | 1,815,579 |
| 2019-05-30 | $4.60 | $4.64 | $4.56 | $4.58 | $4.42 | 3,049,323 |
| 2019-05-29 | $4.62 | $4.65 | $4.57 | $4.61 | $4.45 | 2,407,342 |
| 2019-05-28 | $4.70 | $4.70 | $4.63 | $4.63 | $4.47 | 2,330,553 |
| 2019-05-24 | $4.59 | $4.67 | $4.59 | $4.65 | $4.49 | 2,279,969 |
| 2019-05-23 | $4.59 | $4.60 | $4.55 | $4.56 | $4.40 | 1,524,725 |
| 2019-05-22 | $4.62 | $4.65 | $4.60 | $4.62 | $4.46 | 1,663,762 |
| 2019-05-21 | $4.64 | $4.64 | $4.59 | $4.63 | $4.47 | 1,624,949 |
| 2019-05-20 | $4.57 | $4.61 | $4.57 | $4.57 | $4.41 | 1,868,702 |
| 2019-05-17 | $4.57 | $4.64 | $4.57 | $4.57 | $4.41 | 1,369,070 |
| 2019-05-16 | $4.50 | $4.59 | $4.49 | $4.56 | $4.40 | 5,011,199 |
| 2019-05-15 | $4.54 | $4.68 | $4.54 | $4.63 | $4.47 | 1,912,915 |
| 2019-05-14 | $4.65 | $4.73 | $4.65 | $4.69 | $4.52 | 1,977,592 |
| 2019-05-13 | $4.66 | $4.67 | $4.59 | $4.62 | $4.46 | 2,443,438 |
| 2019-05-10 | $4.73 | $4.75 | $4.67 | $4.74 | $4.57 | 9,426,683 |
| 2019-05-09 | $4.77 | $4.81 | $4.73 | $4.79 | $4.62 | 1,311,975 |
| 2019-05-08 | $4.83 | $4.88 | $4.81 | $4.82 | $4.65 | 1,997,642 |
| 2019-05-07 | $4.85 | $4.90 | $4.83 | $4.85 | $4.68 | 1,052,861 |
| 2019-05-06 | $4.94 | $4.95 | $4.86 | $4.92 | $4.75 | 963,418 |
| 2019-05-03 | $4.91 | $4.97 | $4.90 | $4.95 | $4.77 | 618,883 |
| 2019-05-02 | $4.90 | $4.93 | $4.89 | $4.90 | $4.73 | 468,471 |
| 2019-05-01 | $4.92 | $4.98 | $4.92 | $4.94 | $4.76 | 430,168 |
| 2019-04-30 | $4.95 | $5.00 | $4.94 | $4.96 | $4.78 | 521,414 |
| 2019-04-29 | $4.90 | $5.00 | $4.90 | $4.97 | $4.79 | 1,258,300 |
| 2019-04-26 | $4.90 | $4.95 | $4.90 | $4.90 | $4.73 | 1,444,342 |
| 2019-04-25 | $4.90 | $4.92 | $4.87 | $4.88 | $4.71 | 1,152,093 |
| 2019-04-24 | $4.90 | $4.91 | $4.88 | $4.89 | $4.72 | 891,134 |
| 2019-04-23 | $5.00 | $5.02 | $4.96 | $4.97 | $4.79 | 1,486,937 |
| 2019-04-22 | $5.04 | $5.04 | $5.01 | $5.01 | $4.83 | 968,097 |
| 2019-04-18 | $5.12 | $5.14 | $5.09 | $5.12 | $4.94 | 579,496 |
| 2019-04-17 | $5.10 | $5.15 | $5.09 | $5.12 | $4.94 | 931,341 |
| 2019-04-16 | $5.03 | $5.08 | $5.01 | $5.05 | $4.87 | 803,485 |
| 2019-04-15 | $5.00 | $5.06 | $4.99 | $5.00 | $4.82 | 1,508,778 |
| 2019-04-12 | $5.01 | $5.05 | $4.99 | $5.03 | $4.85 | 608,623 |
| 2019-04-11 | $4.99 | $5.00 | $4.93 | $4.97 | $4.79 | 785,433 |
| 2019-04-10 | $5.07 | $5.07 | $5.01 | $5.04 | $4.86 | 494,713 |
| 2019-04-09 | $5.06 | $5.09 | $5.04 | $5.05 | $4.87 | 844,686 |
| 2019-04-08 | $5.11 | $5.14 | $5.09 | $5.11 | $4.93 | 596,340 |
| 2019-04-05 | $5.14 | $5.16 | $5.12 | $5.14 | $4.96 | 870,722 |
| 2019-04-04 | $5.11 | $5.15 | $5.09 | $5.12 | $4.94 | 780,039 |
| 2019-04-03 | $5.14 | $5.15 | $5.12 | $5.12 | $4.94 | 578,844 |
| 2019-04-02 | $5.08 | $5.12 | $5.08 | $5.11 | $4.93 | 660,437 |
| 2019-04-01 | $4.99 | $5.09 | $4.99 | $5.08 | $4.90 | 1,254,053 |
| 2019-03-29 | $5.00 | $5.00 | $4.92 | $4.95 | $4.77 | 970,272 |
| 2019-03-28 | $5.05 | $5.05 | $4.96 | $5.00 | $4.82 | 762,045 |
| 2019-03-27 | $5.03 | $5.11 | $5.01 | $5.07 | $4.89 | 806,153 |
| 2019-03-26 | $5.08 | $5.09 | $5.03 | $5.05 | $4.87 | 1,146,392 |
| 2019-03-25 | $5.01 | $5.05 | $4.96 | $5.01 | $4.83 | 1,275,809 |
| 2019-03-22 | $5.14 | $5.14 | $5.02 | $5.04 | $4.86 | 1,122,429 |
| 2019-03-21 | $5.14 | $5.15 | $5.11 | $5.13 | $4.95 | 1,150,349 |
| 2019-03-20 | $5.16 | $5.19 | $5.13 | $5.14 | $4.96 | 744,777 |
| 2019-03-19 | $5.21 | $5.23 | $5.18 | $5.19 | $5.01 | 2,025,044 |
| 2019-03-18 | $5.14 | $5.17 | $5.14 | $5.16 | $4.98 | 1,133,468 |
| 2019-03-15 | $5.15 | $5.18 | $5.11 | $5.17 | $4.99 | 3,612,840 |
| 2019-03-14 | $5.08 | $5.12 | $5.08 | $5.10 | $4.92 | 878,753 |
| 2019-03-13 | $5.10 | $5.15 | $5.09 | $5.12 | $4.94 | 1,043,775 |
| 2019-03-12 | $5.12 | $5.13 | $5.07 | $5.11 | $4.93 | 1,321,125 |
| 2019-03-11 | $5.08 | $5.09 | $5.04 | $5.04 | $4.86 | 2,033,542 |
| 2019-03-08 | $5.02 | $5.06 | $5.02 | $5.06 | $4.88 | 1,009,621 |
| 2019-03-07 | $5.15 | $5.19 | $5.09 | $5.09 | $4.91 | 1,128,514 |
| 2019-03-06 | $5.21 | $5.24 | $5.19 | $5.20 | $5.02 | 543,686 |
| 2019-03-05 | $5.21 | $5.27 | $5.19 | $5.23 | $5.04 | 1,070,303 |
| 2019-03-04 | $5.20 | $5.23 | $5.14 | $5.20 | $5.02 | 1,433,741 |
| 2019-03-01 | $5.23 | $5.24 | $5.20 | $5.21 | $5.03 | 578,307 |
| 2019-02-28 | $5.21 | $5.24 | $5.20 | $5.22 | $5.03 | 641,189 |
| 2019-02-27 | $5.23 | $5.25 | $5.20 | $5.23 | $5.04 | 475,089 |
| 2019-02-26 | $5.23 | $5.26 | $5.22 | $5.24 | $5.05 | 1,186,361 |
| 2019-02-25 | $5.28 | $5.30 | $5.25 | $5.26 | $5.07 | 2,371,350 |
| 2019-02-22 | $5.28 | $5.31 | $5.25 | $5.27 | $5.08 | 868,108 |
| 2019-02-21 | $5.33 | $5.33 | $5.27 | $5.29 | $5.10 | 620,929 |
| 2019-02-20 | $5.34 | $5.36 | $5.32 | $5.33 | $5.14 | 1,265,183 |
| 2019-02-19 | $5.31 | $5.36 | $5.29 | $5.34 | $5.15 | 632,516 |
| 2019-02-15 | $5.24 | $5.29 | $5.23 | $5.29 | $5.10 | 965,682 |
| 2019-02-14 | $5.22 | $5.25 | $5.18 | $5.22 | $5.03 | 702,400 |
| 2019-02-13 | $5.29 | $5.30 | $5.24 | $5.26 | $5.07 | 616,265 |
| 2019-02-12 | $5.26 | $5.34 | $5.26 | $5.31 | $5.12 | 1,202,727 |
| 2019-02-11 | $5.19 | $5.23 | $5.18 | $5.21 | $5.03 | 920,295 |
| 2019-02-08 | $5.20 | $5.21 | $5.14 | $5.19 | $5.01 | 668,812 |
| 2019-02-07 | $5.24 | $5.26 | $5.21 | $5.23 | $5.04 | 1,695,832 |
| 2019-02-06 | $5.29 | $5.32 | $5.29 | $5.29 | $5.10 | 606,412 |
| 2019-02-05 | $5.30 | $5.31 | $5.27 | $5.29 | $5.10 | 822,766 |
| 2019-02-04 | $5.27 | $5.31 | $5.24 | $5.31 | $5.12 | 822,134 |
| 2019-02-01 | $5.28 | $5.29 | $5.22 | $5.25 | $5.06 | 1,591,828 |
| 2019-01-31 | $5.35 | $5.38 | $5.32 | $5.38 | $5.19 | 1,432,335 |
| 2019-01-30 | $5.32 | $5.41 | $5.29 | $5.37 | $5.18 | 1,533,128 |
| 2019-01-29 | $5.32 | $5.36 | $5.30 | $5.31 | $5.12 | 1,418,550 |
| 2019-01-28 | $5.30 | $5.35 | $5.29 | $5.32 | $5.13 | 1,778,322 |
| 2019-01-25 | $5.36 | $5.40 | $5.34 | $5.35 | $5.16 | 959,033 |
| 2019-01-24 | $5.28 | $5.36 | $5.27 | $5.33 | $5.14 | 1,210,816 |
| 2019-01-23 | $5.26 | $5.29 | $5.21 | $5.26 | $5.07 | 1,259,076 |
| 2019-01-22 | $5.27 | $5.32 | $5.25 | $5.26 | $5.07 | 2,650,186 |
| 2019-01-18 | $5.26 | $5.34 | $5.26 | $5.30 | $5.11 | 2,977,577 |
| 2019-01-17 | $5.26 | $5.31 | $5.22 | $5.27 | $5.08 | 1,987,140 |
| 2019-01-16 | $5.30 | $5.30 | $5.24 | $5.25 | $5.06 | 1,526,755 |
| 2019-01-15 | $5.27 | $5.30 | $5.23 | $5.27 | $5.08 | 1,658,461 |
| 2019-01-14 | $5.21 | $5.29 | $5.20 | $5.26 | $5.07 | 2,187,538 |
| 2019-01-11 | $5.21 | $5.30 | $5.18 | $5.26 | $5.07 | 2,951,887 |
| 2019-01-10 | $5.17 | $5.26 | $5.17 | $5.23 | $5.04 | 2,206,266 |
| 2019-01-09 | $5.17 | $5.17 | $5.12 | $5.15 | $4.97 | 938,670 |
| 2019-01-08 | $5.13 | $5.20 | $5.13 | $5.17 | $4.99 | 1,648,102 |
| 2019-01-07 | $5.10 | $5.14 | $5.05 | $5.11 | $4.93 | 1,813,835 |
| 2019-01-04 | $4.97 | $5.17 | $4.97 | $5.15 | $4.97 | 1,624,164 |
| 2019-01-03 | $4.89 | $4.95 | $4.88 | $4.90 | $4.73 | 1,741,816 |
| 2019-01-02 | $4.78 | $4.99 | $4.78 | $4.96 | $4.78 | 1,244,951 |
| 2018-12-31 | $4.86 | $4.90 | $4.83 | $4.87 | $4.70 | 2,648,527 |
| 2018-12-28 | $4.82 | $4.89 | $4.80 | $4.83 | $4.66 | 2,030,110 |
| 2018-12-27 | $4.77 | $4.82 | $4.69 | $4.82 | $4.65 | 3,584,018 |
| 2018-12-26 | $4.75 | $4.82 | $4.64 | $4.80 | $4.63 | 2,083,530 |
| 2018-12-24 | $4.66 | $4.75 | $4.64 | $4.71 | $4.54 | 1,532,423 |
| 2018-12-21 | $4.99 | $5.00 | $4.72 | $4.73 | $4.56 | 2,068,385 |
| 2018-12-20 | $4.89 | $4.94 | $4.87 | $4.92 | $4.75 | 2,325,663 |
| 2018-12-19 | $5.03 | $5.04 | $4.87 | $4.90 | $4.73 | 1,443,101 |
| 2018-12-18 | $5.07 | $5.11 | $5.01 | $5.04 | $4.86 | 2,335,611 |
| 2018-12-17 | $5.07 | $5.12 | $5.03 | $5.04 | $4.86 | 2,618,084 |
| 2018-12-14 | $5.07 | $5.13 | $5.03 | $5.05 | $4.87 | 1,529,735 |
| 2018-12-13 | $5.17 | $5.19 | $5.11 | $5.14 | $4.96 | 1,745,625 |
| 2018-12-12 | $5.18 | $5.19 | $5.12 | $5.15 | $4.97 | 1,532,737 |
| 2018-12-11 | $5.23 | $5.29 | $5.04 | $5.10 | $4.92 | 3,638,711 |
| 2018-12-10 | $5.21 | $5.29 | $5.15 | $5.23 | $5.04 | 3,013,968 |
| 2018-12-07 | $5.28 | $5.32 | $5.21 | $5.22 | $5.03 | 2,265,137 |
| 2018-12-06 | $5.28 | $5.31 | $5.18 | $5.30 | $5.11 | 3,322,043 |
| 2018-12-04 | $5.41 | $5.45 | $5.21 | $5.24 | $5.05 | 3,714,277 |
| 2018-12-03 | $5.49 | $5.51 | $5.44 | $5.46 | $5.27 | 1,749,926 |
| 2018-11-30 | $5.50 | $5.50 | $5.40 | $5.44 | $5.25 | 1,109,299 |
| 2018-11-29 | $5.50 | $5.52 | $5.46 | $5.49 | $5.30 | 1,347,561 |
| 2018-11-28 | $5.48 | $5.52 | $5.41 | $5.51 | $5.31 | 1,181,318 |
| 2018-11-27 | $5.50 | $5.53 | $5.47 | $5.51 | $5.31 | 1,970,277 |
| 2018-11-26 | $5.50 | $5.50 | $5.46 | $5.47 | $5.28 | 1,393,995 |
| 2018-11-23 | $5.47 | $5.50 | $5.43 | $5.47 | $5.28 | 683,961 |
| 2018-11-21 | $5.60 | $5.64 | $5.44 | $5.49 | $5.30 | 3,372,791 |
| 2018-11-20 | $5.56 | $5.60 | $5.53 | $5.55 | $5.35 | 1,989,323 |
| 2018-11-19 | $5.67 | $5.68 | $5.54 | $5.56 | $5.36 | 1,565,619 |
| 2018-11-16 | $5.68 | $5.76 | $5.68 | $5.75 | $5.55 | 1,293,369 |
| 2018-11-15 | $5.74 | $5.75 | $5.67 | $5.72 | $5.52 | 1,877,726 |
| 2018-11-14 | $5.94 | $5.95 | $5.85 | $5.88 | $5.67 | 1,649,198 |
| 2018-11-13 | $5.87 | $5.96 | $5.83 | $5.85 | $5.64 | 1,288,367 |
| 2018-11-12 | $5.91 | $5.94 | $5.80 | $5.82 | $5.61 | 720,416 |
| 2018-11-09 | $5.98 | $6.01 | $5.94 | $5.94 | $5.73 | 496,700 |
| 2018-11-08 | $6.02 | $6.08 | $5.98 | $5.98 | $5.77 | 1,173,364 |
| 2018-11-07 | $6.02 | $6.08 | $5.95 | $6.05 | $5.84 | 1,108,361 |
| 2018-11-06 | $5.98 | $6.02 | $5.97 | $6.00 | $5.79 | 688,031 |
| 2018-11-05 | $6.00 | $6.04 | $5.98 | $5.99 | $5.78 | 756,352 |
| 2018-11-02 | $6.03 | $6.07 | $5.98 | $6.00 | $5.79 | 1,433,925 |
| 2018-11-01 | $6.03 | $6.04 | $5.99 | $6.03 | $5.82 | 1,094,702 |
| 2018-10-31 | $6.01 | $6.06 | $6.00 | $6.02 | $5.81 | 782,131 |
| 2018-10-30 | $5.84 | $5.92 | $5.83 | $5.92 | $5.71 | 1,218,223 |
| 2018-10-29 | $5.91 | $5.91 | $5.73 | $5.78 | $5.58 | 1,783,077 |
| 2018-10-26 | $5.84 | $5.92 | $5.80 | $5.86 | $5.65 | 1,752,409 |
| 2018-10-25 | $5.81 | $5.95 | $5.81 | $5.90 | $5.69 | 1,789,496 |
| 2018-10-24 | $5.88 | $5.89 | $5.74 | $5.74 | $5.54 | 2,128,351 |
| 2018-10-23 | $5.94 | $5.98 | $5.87 | $5.94 | $5.73 | 2,051,322 |
| 2018-10-22 | $6.12 | $6.15 | $6.03 | $6.05 | $5.84 | 912,005 |
| 2018-10-19 | $6.08 | $6.14 | $6.07 | $6.11 | $5.89 | 883,512 |
| 2018-10-18 | $6.11 | $6.16 | $6.03 | $6.05 | $5.84 | 809,109 |
| 2018-10-17 | $6.14 | $6.19 | $6.08 | $6.15 | $5.93 | 1,098,088 |
| 2018-10-16 | $6.07 | $6.14 | $6.05 | $6.13 | $5.91 | 1,021,191 |
| 2018-10-15 | $6.02 | $6.06 | $5.98 | $6.03 | $5.82 | 1,397,610 |
| 2018-10-12 | $6.17 | $6.19 | $5.95 | $6.06 | $5.85 | 1,720,369 |
| 2018-10-11 | $6.10 | $6.21 | $6.04 | $6.10 | $5.88 | 1,625,475 |
| 2018-10-10 | $6.44 | $6.47 | $6.27 | $6.28 | $6.06 | 2,841,530 |
| 2018-10-09 | $6.40 | $6.43 | $6.36 | $6.43 | $6.20 | 526,538 |
| 2018-10-08 | $6.38 | $6.46 | $6.38 | $6.45 | $6.22 | 603,259 |
| 2018-10-05 | $6.43 | $6.47 | $6.35 | $6.40 | $6.17 | 1,053,732 |
| 2018-10-04 | $6.33 | $6.41 | $6.31 | $6.36 | $6.13 | 1,337,811 |
| 2018-10-03 | $6.24 | $6.25 | $6.20 | $6.23 | $6.01 | 731,578 |
| 2018-10-02 | $6.22 | $6.26 | $6.22 | $6.25 | $6.03 | 485,235 |
| 2018-10-01 | $6.25 | $6.29 | $6.25 | $6.26 | $6.04 | 649,595 |
| 2018-09-28 | $6.22 | $6.24 | $6.18 | $6.19 | $5.97 | 654,389 |
| 2018-09-27 | $6.32 | $6.33 | $6.24 | $6.27 | $6.05 | 887,730 |
| 2018-09-26 | $6.40 | $6.40 | $6.33 | $6.34 | $6.12 | 947,598 |
| 2018-09-25 | $6.38 | $6.42 | $6.37 | $6.42 | $6.19 | 763,613 |
| 2018-09-24 | $6.38 | $6.40 | $6.32 | $6.34 | $6.12 | 834,152 |
| 2018-09-21 | $6.40 | $6.41 | $6.39 | $6.41 | $6.18 | 932,823 |
| 2018-09-20 | $6.36 | $6.42 | $6.36 | $6.41 | $6.18 | 847,893 |
| 2018-09-19 | $6.24 | $6.33 | $6.24 | $6.31 | $6.09 | 2,564,858 |
| 2018-09-18 | $6.19 | $6.24 | $6.16 | $6.23 | $6.01 | 1,586,569 |
| 2018-09-17 | $6.10 | $6.13 | $6.07 | $6.11 | $5.89 | 1,096,811 |
| 2018-09-14 | $6.06 | $6.10 | $6.04 | $6.06 | $5.85 | 1,490,094 |
| 2018-09-13 | $6.02 | $6.08 | $6.01 | $6.04 | $5.83 | 844,652 |
| 2018-09-12 | $6.02 | $6.02 | $5.98 | $5.99 | $5.78 | 369,943 |
| 2018-09-11 | $6.00 | $6.05 | $5.97 | $6.04 | $5.83 | 839,925 |
| 2018-09-10 | $6.04 | $6.05 | $6.01 | $6.03 | $5.82 | 715,787 |
| 2018-09-07 | $6.01 | $6.01 | $5.96 | $6.00 | $5.79 | 732,813 |
| 2018-09-06 | $6.02 | $6.04 | $5.99 | $6.01 | $5.80 | 800,313 |
| 2018-09-05 | $5.99 | $6.02 | $5.97 | $5.99 | $5.78 | 879,040 |
| 2018-09-04 | $6.02 | $6.06 | $5.98 | $6.03 | $5.82 | 693,672 |
| 2018-08-31 | $6.03 | $6.04 | $5.99 | $6.04 | $5.83 | 454,338 |
| 2018-08-30 | $6.12 | $6.12 | $6.04 | $6.08 | $5.86 | 599,828 |
| 2018-08-29 | $6.11 | $6.19 | $6.11 | $6.18 | $5.96 | 627,499 |
| 2018-08-28 | $6.10 | $6.10 | $6.07 | $6.08 | $5.86 | 899,581 |
| 2018-08-27 | $6.13 | $6.13 | $6.04 | $6.11 | $5.89 | 988,965 |
| 2018-08-24 | $6.06 | $6.06 | $6.01 | $6.02 | $5.81 | 482,563 |
| 2018-08-23 | $6.04 | $6.07 | $6.01 | $6.04 | $5.83 | 1,386,655 |
| 2018-08-22 | $6.08 | $6.10 | $6.05 | $6.08 | $5.86 | 560,255 |
| 2018-08-21 | $6.09 | $6.14 | $6.07 | $6.08 | $5.86 | 976,125 |
| 2018-08-20 | $6.07 | $6.11 | $6.04 | $6.11 | $5.89 | 741,215 |
| 2018-08-17 | $5.89 | $6.05 | $5.89 | $6.05 | $5.84 | 492,605 |
| 2018-08-16 | $5.90 | $5.99 | $5.89 | $5.97 | $5.76 | 877,851 |
| 2018-08-15 | $5.88 | $5.88 | $5.77 | $5.84 | $5.63 | 782,892 |
| 2018-08-14 | $5.86 | $5.91 | $5.84 | $5.90 | $5.69 | 1,987,852 |
| 2018-08-13 | $5.94 | $5.94 | $5.86 | $5.86 | $5.65 | 1,333,920 |
| 2018-08-10 | $6.02 | $6.02 | $5.93 | $5.94 | $5.73 | 855,367 |
| 2018-08-09 | $6.11 | $6.11 | $6.04 | $6.06 | $5.85 | 737,860 |
| 2018-08-08 | $6.10 | $6.13 | $6.08 | $6.11 | $5.89 | 441,317 |
| 2018-08-07 | $6.08 | $6.11 | $6.05 | $6.06 | $5.85 | 813,731 |
| 2018-08-06 | $6.09 | $6.11 | $6.05 | $6.10 | $5.88 | 564,823 |
| 2018-08-03 | $6.22 | $6.23 | $6.15 | $6.22 | $6.00 | 838,522 |
| 2018-08-02 | $6.33 | $6.34 | $6.23 | $6.33 | $6.11 | 1,237,159 |
| 2018-08-01 | $6.33 | $6.33 | $6.25 | $6.28 | $6.06 | 1,072,888 |
| 2018-07-31 | $6.20 | $6.27 | $6.11 | $6.12 | $5.90 | 1,263,863 |
| 2018-07-30 | $6.29 | $6.35 | $6.29 | $6.32 | $6.10 | 1,953,602 |
| 2018-07-27 | $6.19 | $6.24 | $6.18 | $6.22 | $6.00 | 925,554 |
| 2018-07-26 | $6.22 | $6.23 | $6.16 | $6.17 | $5.95 | 1,582,155 |
| 2018-07-25 | $6.21 | $6.21 | $6.15 | $6.20 | $5.98 | 1,481,289 |
| 2018-07-24 | $6.22 | $6.26 | $6.21 | $6.21 | $5.99 | 1,021,263 |
| 2018-07-23 | $6.16 | $6.22 | $6.12 | $6.22 | $6.00 | 1,423,105 |
| 2018-07-20 | $5.85 | $5.98 | $5.85 | $5.93 | $5.72 | 2,290,120 |
| 2018-07-19 | $5.85 | $5.88 | $5.82 | $5.86 | $5.65 | 1,261,481 |
| 2018-07-18 | $5.82 | $5.82 | $5.76 | $5.82 | $5.61 | 1,625,158 |
| 2018-07-17 | $5.74 | $5.82 | $5.74 | $5.82 | $5.61 | 1,389,946 |
| 2018-07-16 | $5.68 | $5.72 | $5.65 | $5.72 | $5.52 | 1,096,763 |
| 2018-07-13 | $5.65 | $5.67 | $5.63 | $5.66 | $5.46 | 764,420 |
| 2018-07-12 | $5.66 | $5.68 | $5.63 | $5.67 | $5.47 | 1,518,732 |
| 2018-07-11 | $5.68 | $5.70 | $5.63 | $5.65 | $5.45 | 1,049,058 |
| 2018-07-10 | $5.77 | $5.77 | $5.69 | $5.71 | $5.51 | 1,944,021 |
| 2018-07-09 | $5.71 | $5.83 | $5.70 | $5.75 | $5.55 | 2,889,500 |
| 2018-07-06 | $5.52 | $5.62 | $5.52 | $5.59 | $5.39 | 1,455,299 |
| 2018-07-05 | $5.56 | $5.58 | $5.53 | $5.55 | $5.35 | 1,386,577 |
| 2018-07-03 | $5.56 | $5.61 | $5.54 | $5.54 | $5.34 | 1,202,791 |
| 2018-07-02 | $5.59 | $5.59 | $5.49 | $5.52 | $5.32 | 6,323,478 |
| 2018-06-29 | $5.70 | $5.71 | $5.64 | $5.65 | $5.45 | 782,542 |
| 2018-06-28 | $5.69 | $5.70 | $5.65 | $5.68 | $5.48 | 868,035 |
| 2018-06-27 | $5.73 | $5.77 | $5.67 | $5.68 | $5.48 | 1,881,731 |
| 2018-06-26 | $5.68 | $5.73 | $5.66 | $5.71 | $5.51 | 1,811,886 |
| 2018-06-25 | $5.66 | $5.67 | $5.62 | $5.64 | $5.44 | 1,887,143 |
| 2018-06-22 | $5.64 | $5.70 | $5.63 | $5.68 | $5.48 | 1,476,664 |
| 2018-06-21 | $5.60 | $5.62 | $5.54 | $5.57 | $5.37 | 2,220,824 |
| 2018-06-20 | $5.78 | $5.78 | $5.71 | $5.73 | $5.53 | 948,258 |
| 2018-06-19 | $5.82 | $5.83 | $5.77 | $5.80 | $5.59 | 1,204,766 |
| 2018-06-18 | $5.87 | $5.87 | $5.83 | $5.86 | $5.65 | 1,336,492 |
| 2018-06-15 | $5.98 | $5.98 | $5.85 | $5.89 | $5.68 | 1,756,549 |
| 2018-06-14 | $6.08 | $6.11 | $6.02 | $6.04 | $5.83 | 1,234,357 |
| 2018-06-13 | $6.12 | $6.12 | $6.06 | $6.07 | $5.85 | 1,151,840 |
| 2018-06-12 | $6.17 | $6.17 | $6.09 | $6.09 | $5.87 | 959,732 |
| 2018-06-11 | $6.19 | $6.22 | $6.17 | $6.19 | $5.97 | 1,122,529 |
| 2018-06-08 | $6.17 | $6.21 | $6.14 | $6.19 | $5.97 | 1,140,808 |
| 2018-06-07 | $6.19 | $6.26 | $6.19 | $6.19 | $5.97 | 1,430,560 |
| 2018-06-06 | $6.15 | $6.21 | $6.12 | $6.18 | $5.96 | 1,669,274 |
| 2018-06-05 | $6.20 | $6.22 | $6.17 | $6.18 | $5.96 | 1,433,029 |
| 2018-06-04 | $6.23 | $6.29 | $6.20 | $6.26 | $6.04 | 1,885,693 |
| 2018-06-01 | $6.04 | $6.19 | $6.03 | $6.15 | $5.93 | 3,237,091 |
| 2018-05-31 | $6.05 | $6.05 | $5.95 | $6.01 | $5.80 | 1,371,126 |
| 2018-05-30 | $6.13 | $6.14 | $6.04 | $6.09 | $5.87 | 1,789,556 |
| 2018-05-29 | $6.17 | $6.22 | $6.08 | $6.10 | $5.88 | 2,275,024 |
| 2018-05-25 | $6.24 | $6.28 | $6.22 | $6.25 | $6.03 | 1,231,265 |
| 2018-05-24 | $6.36 | $6.38 | $6.28 | $6.30 | $6.08 | 1,712,014 |
| 2018-05-23 | $6.40 | $6.41 | $6.34 | $6.36 | $6.13 | 2,237,220 |
| 2018-05-22 | $6.45 | $6.48 | $6.42 | $6.43 | $6.20 | 965,351 |
| 2018-05-21 | $6.48 | $6.48 | $6.44 | $6.45 | $6.22 | 875,077 |
| 2018-05-18 | $6.51 | $6.53 | $6.46 | $6.46 | $6.23 | 868,778 |
| 2018-05-17 | $6.55 | $6.61 | $6.53 | $6.55 | $6.32 | 1,325,576 |
| 2018-05-16 | $6.57 | $6.57 | $6.48 | $6.49 | $6.26 | 1,491,930 |
| 2018-05-15 | $6.67 | $6.69 | $6.54 | $6.55 | $6.32 | 1,396,487 |
| 2018-05-14 | $6.64 | $6.72 | $6.58 | $6.67 | $6.43 | 913,340 |
| 2018-05-11 | $6.60 | $6.65 | $6.60 | $6.61 | $6.38 | 412,049 |
| 2018-05-10 | $6.57 | $6.61 | $6.52 | $6.60 | $6.37 | 422,558 |
| 2018-05-09 | $6.52 | $6.58 | $6.51 | $6.56 | $6.33 | 408,671 |
| 2018-05-08 | $6.52 | $6.56 | $6.51 | $6.53 | $6.30 | 689,624 |
| 2018-05-07 | $6.51 | $6.53 | $6.48 | $6.49 | $6.26 | 493,758 |
| 2018-05-04 | $6.63 | $6.73 | $6.41 | $6.52 | $6.29 | 500,805 |
| 2018-05-03 | $6.47 | $6.49 | $6.41 | $6.47 | $6.24 | 575,475 |
| 2018-05-02 | $6.48 | $6.52 | $6.47 | $6.51 | $6.28 | 754,901 |
| 2018-05-01 | $6.50 | $6.56 | $6.44 | $6.52 | $6.29 | 919,138 |
| 2018-04-30 | $6.70 | $6.75 | $6.67 | $6.68 | $6.44 | 674,981 |
| 2018-04-27 | $6.72 | $6.73 | $6.67 | $6.71 | $6.47 | 540,515 |
| 2018-04-26 | $6.81 | $6.84 | $6.76 | $6.78 | $6.54 | 918,070 |
| 2018-04-25 | $6.85 | $6.87 | $6.79 | $6.82 | $6.58 | 1,146,683 |
| 2018-04-24 | $6.83 | $6.85 | $6.77 | $6.81 | $6.57 | 1,681,029 |
| 2018-04-23 | $6.72 | $6.78 | $6.70 | $6.73 | $6.49 | 919,984 |
| 2018-04-20 | $6.65 | $6.66 | $6.60 | $6.62 | $6.39 | 701,582 |
| 2018-04-19 | $6.58 | $6.64 | $6.57 | $6.62 | $6.39 | 2,241,422 |
| 2018-04-18 | $6.57 | $6.59 | $6.50 | $6.51 | $6.28 | 3,282,579 |
| 2018-04-17 | $6.60 | $6.63 | $6.52 | $6.54 | $6.31 | 11,628,012 |
| 2018-04-16 | $6.64 | $6.70 | $6.60 | $6.65 | $6.41 | 766,048 |
| 2018-04-13 | $6.68 | $6.71 | $6.58 | $6.64 | $6.40 | 951,844 |
| 2018-04-12 | $6.59 | $6.64 | $6.55 | $6.61 | $6.38 | 1,306,520 |
| 2018-04-11 | $6.59 | $6.68 | $6.59 | $6.64 | $6.40 | 731,214 |
| 2018-04-10 | $6.60 | $6.66 | $6.56 | $6.64 | $6.40 | 943,736 |
| 2018-04-09 | $6.55 | $6.59 | $6.51 | $6.52 | $6.29 | 546,843 |
| 2018-04-06 | $6.51 | $6.55 | $6.42 | $6.45 | $6.22 | 775,257 |
| 2018-04-05 | $6.59 | $6.63 | $6.57 | $6.61 | $6.38 | 760,081 |
| 2018-04-04 | $6.45 | $6.55 | $6.31 | $6.53 | $6.30 | 721,931 |
| 2018-04-03 | $6.53 | $6.62 | $6.50 | $6.60 | $6.37 | 672,062 |
| 2018-04-02 | $6.49 | $6.57 | $6.40 | $6.48 | $6.25 | 682,134 |
| 2018-03-29 | $6.62 | $6.67 | $6.56 | $6.64 | $6.40 | 989,454 |
| 2018-03-28 | $6.60 | $6.66 | $6.56 | $6.62 | $6.39 | 2,174,138 |
| 2018-03-27 | $6.68 | $6.73 | $6.56 | $6.60 | $6.37 | 2,473,638 |
| 2018-03-26 | $6.58 | $6.65 | $6.53 | $6.63 | $6.39 | 1,620,672 |
| 2018-03-23 | $6.58 | $6.62 | $6.44 | $6.45 | $6.22 | 1,859,238 |
| 2018-03-22 | $6.64 | $6.67 | $6.56 | $6.56 | $6.33 | 1,806,252 |
| 2018-03-21 | $6.68 | $6.75 | $6.67 | $6.68 | $6.44 | 1,480,943 |
| 2018-03-20 | $6.70 | $6.74 | $6.68 | $6.71 | $6.47 | 839,597 |
| 2018-03-19 | $6.70 | $6.71 | $6.61 | $6.63 | $6.39 | 1,534,707 |
| 2018-03-16 | $6.76 | $6.83 | $6.76 | $6.78 | $6.54 | 953,069 |
| 2018-03-15 | $6.85 | $6.86 | $6.79 | $6.82 | $6.58 | 834,092 |
| 2018-03-14 | $6.91 | $6.91 | $6.81 | $6.83 | $6.59 | 1,094,896 |
| 2018-03-13 | $6.93 | $6.95 | $6.82 | $6.86 | $6.62 | 1,198,243 |
| 2018-03-12 | $6.91 | $6.91 | $6.84 | $6.90 | $6.66 | 823,342 |
| 2018-03-09 | $6.78 | $6.89 | $6.77 | $6.88 | $6.64 | 1,470,386 |
| 2018-03-08 | $6.86 | $6.89 | $6.80 | $6.85 | $6.61 | 1,419,478 |
| 2018-03-07 | $6.80 | $6.87 | $6.78 | $6.86 | $6.62 | 1,551,689 |
| 2018-03-06 | $6.96 | $7.01 | $6.93 | $6.97 | $6.72 | 1,291,374 |
| 2018-03-05 | $6.87 | $7.00 | $6.85 | $6.98 | $6.73 | 1,244,970 |
| 2018-03-02 | $6.84 | $6.96 | $6.82 | $6.95 | $6.70 | 2,539,600 |
| 2018-03-01 | $7.01 | $7.02 | $6.82 | $6.84 | $6.60 | 2,437,950 |
| 2018-02-28 | $7.18 | $7.20 | $7.10 | $7.11 | $6.86 | 2,536,377 |
| 2018-02-27 | $7.26 | $7.29 | $7.17 | $7.18 | $6.93 | 1,179,297 |
| 2018-02-26 | $7.25 | $7.29 | $7.16 | $7.29 | $7.03 | 1,662,305 |
| 2018-02-23 | $7.20 | $7.26 | $7.16 | $7.26 | $7.00 | 935,562 |
| 2018-02-22 | $7.19 | $7.26 | $7.15 | $7.17 | $6.92 | 1,293,347 |
| 2018-02-21 | $7.21 | $7.27 | $7.15 | $7.16 | $6.91 | 1,710,568 |
| 2018-02-20 | $7.33 | $7.40 | $7.32 | $7.34 | $7.08 | 1,005,950 |
| 2018-02-16 | $7.36 | $7.44 | $7.35 | $7.40 | $7.14 | 1,826,184 |
| 2018-02-15 | $7.35 | $7.35 | $7.26 | $7.32 | $7.06 | 1,184,034 |
| 2018-02-14 | $7.07 | $7.29 | $7.07 | $7.29 | $7.03 | 1,541,173 |
| 2018-02-13 | $7.08 | $7.15 | $7.04 | $7.15 | $6.90 | 1,832,148 |
| 2018-02-12 | $7.27 | $7.33 | $7.20 | $7.29 | $7.03 | 1,948,145 |
| 2018-02-09 | $7.21 | $7.24 | $6.96 | $7.17 | $6.92 | 3,336,359 |
| 2018-02-08 | $7.35 | $7.35 | $7.08 | $7.08 | $6.83 | 3,088,768 |
| 2018-02-07 | $7.42 | $7.47 | $7.35 | $7.36 | $7.10 | 2,243,061 |
| 2018-02-06 | $7.26 | $7.48 | $7.24 | $7.42 | $7.16 | 4,147,440 |
| 2018-02-05 | $7.40 | $7.50 | $7.12 | $7.18 | $6.93 | 3,862,178 |
| 2018-02-02 | $7.70 | $7.75 | $7.58 | $7.59 | $7.32 | 2,092,273 |
| 2018-02-01 | $7.78 | $7.87 | $7.76 | $7.83 | $7.55 | 2,259,709 |
| 2018-01-31 | $7.65 | $7.66 | $7.57 | $7.62 | $7.35 | 1,294,194 |
| 2018-01-30 | $7.70 | $7.72 | $7.65 | $7.70 | $7.43 | 1,321,894 |
| 2018-01-29 | $7.77 | $7.79 | $7.75 | $7.76 | $7.48 | 1,079,102 |
| 2018-01-26 | $7.76 | $7.78 | $7.70 | $7.78 | $7.50 | 1,281,831 |
| 2018-01-25 | $7.87 | $7.87 | $7.80 | $7.81 | $7.53 | 1,443,036 |
| 2018-01-24 | $7.92 | $7.96 | $7.91 | $7.94 | $7.66 | 3,331,335 |
| 2018-01-23 | $8.02 | $8.02 | $7.96 | $8.02 | $7.74 | 1,021,559 |
| 2018-01-22 | $7.97 | $8.02 | $7.93 | $8.00 | $7.72 | 1,764,882 |
| 2018-01-19 | $7.99 | $8.01 | $7.95 | $8.01 | $7.73 | 945,714 |
| 2018-01-18 | $7.90 | $7.92 | $7.88 | $7.90 | $7.62 | 1,342,546 |
| 2018-01-17 | $7.99 | $8.04 | $7.94 | $8.03 | $7.75 | 1,777,730 |
| 2018-01-16 | $8.05 | $8.11 | $8.03 | $8.07 | $7.78 | 4,880,987 |
| 2018-01-12 | $7.85 | $7.98 | $7.84 | $7.96 | $7.68 | 1,608,591 |
| 2018-01-11 | $7.86 | $7.94 | $7.85 | $7.94 | $7.66 | 1,503,852 |
| 2018-01-10 | $7.72 | $7.86 | $7.70 | $7.83 | $7.55 | 2,448,358 |
| 2018-01-09 | $7.65 | $7.70 | $7.64 | $7.68 | $7.41 | 1,205,451 |
| 2018-01-08 | $7.64 | $7.67 | $7.62 | $7.67 | $7.40 | 1,024,184 |
| 2018-01-05 | $7.63 | $7.65 | $7.59 | $7.64 | $7.37 | 1,608,514 |
| 2018-01-04 | $7.52 | $7.60 | $7.50 | $7.58 | $7.31 | 1,553,529 |
| 2018-01-03 | $7.37 | $7.42 | $7.36 | $7.41 | $7.15 | 1,272,547 |
| 2018-01-02 | $7.27 | $7.35 | $7.27 | $7.35 | $7.09 | 745,507 |
| 2017-12-29 | $7.32 | $7.34 | $7.27 | $7.27 | $7.01 | 786,827 |
| 2017-12-28 | $7.29 | $7.29 | $7.24 | $7.26 | $7.00 | 698,652 |
| 2017-12-27 | $7.35 | $7.38 | $7.33 | $7.35 | $7.09 | 643,384 |
| 2017-12-26 | $7.41 | $7.42 | $7.33 | $7.35 | $7.09 | 766,941 |
| 2017-12-22 | $7.44 | $7.46 | $7.41 | $7.44 | $7.18 | 902,608 |
| 2017-12-21 | $7.30 | $7.38 | $7.30 | $7.35 | $7.09 | 930,969 |
| 2017-12-20 | $7.38 | $7.39 | $7.35 | $7.35 | $7.09 | 1,657,788 |
| 2017-12-19 | $7.27 | $7.28 | $7.21 | $7.25 | $6.99 | 1,289,523 |
| 2017-12-18 | $7.29 | $7.34 | $7.27 | $7.32 | $7.06 | 1,441,820 |
| 2017-12-15 | $7.15 | $7.21 | $7.13 | $7.13 | $6.88 | 2,143,949 |
| 2017-12-14 | $7.18 | $7.22 | $7.15 | $7.17 | $6.92 | 905,869 |
| 2017-12-13 | $7.33 | $7.34 | $7.27 | $7.28 | $7.02 | 1,628,365 |
| 2017-12-12 | $7.14 | $7.24 | $7.14 | $7.22 | $6.96 | 1,606,051 |
| 2017-12-11 | $7.03 | $7.03 | $7.00 | $7.02 | $6.77 | 790,138 |
| 2017-12-08 | $6.95 | $6.96 | $6.93 | $6.96 | $6.71 | 1,670,097 |
| 2017-12-07 | $6.95 | $6.96 | $6.91 | $6.96 | $6.71 | 464,316 |
| 2017-12-06 | $7.01 | $7.02 | $6.97 | $6.98 | $6.73 | 1,155,719 |
| 2017-12-05 | $7.15 | $7.15 | $7.04 | $7.06 | $6.81 | 1,017,178 |
| 2017-12-04 | $7.08 | $7.15 | $7.08 | $7.11 | $6.86 | 1,615,009 |
| 2017-12-01 | $7.09 | $7.09 | $6.97 | $7.04 | $6.79 | 1,834,207 |
| 2017-11-30 | $7.11 | $7.15 | $7.08 | $7.13 | $6.88 | 2,718,161 |
| 2017-11-29 | $7.02 | $7.14 | $7.01 | $7.09 | $6.84 | 2,805,314 |
| 2017-11-28 | $6.87 | $6.98 | $6.87 | $6.98 | $6.73 | 3,157,173 |
| 2017-11-27 | $6.83 | $6.88 | $6.80 | $6.86 | $6.62 | 2,103,714 |
| 2017-11-24 | $6.83 | $6.88 | $6.82 | $6.83 | $6.59 | 516,520 |
| 2017-11-22 | $6.75 | $6.80 | $6.75 | $6.78 | $6.54 | 3,878,263 |
| 2017-11-21 | $6.65 | $6.65 | $6.62 | $6.63 | $6.39 | 1,115,127 |
| 2017-11-20 | $6.57 | $6.59 | $6.54 | $6.58 | $6.35 | 1,284,014 |
| 2017-11-17 | $6.57 | $6.60 | $6.56 | $6.60 | $6.37 | 1,478,825 |
| 2017-11-16 | $6.55 | $6.59 | $6.54 | $6.57 | $6.34 | 813,220 |
| 2017-11-15 | $6.44 | $6.54 | $6.43 | $6.53 | $6.30 | 1,297,208 |
| 2017-11-14 | $6.63 | $6.70 | $6.58 | $6.64 | $6.40 | 2,215,525 |
| 2017-11-13 | $6.46 | $6.54 | $6.45 | $6.51 | $6.28 | 903,978 |
| 2017-11-10 | $6.53 | $6.55 | $6.51 | $6.54 | $6.31 | 1,282,006 |
| 2017-11-09 | $6.59 | $6.62 | $6.49 | $6.60 | $6.37 | 5,669,299 |
| 2017-11-08 | $6.72 | $6.72 | $6.66 | $6.68 | $6.44 | 1,325,492 |
| 2017-11-07 | $6.72 | $6.74 | $6.67 | $6.70 | $6.46 | 940,053 |
| 2017-11-06 | $6.72 | $6.74 | $6.68 | $6.71 | $6.47 | 1,699,400 |
| 2017-11-03 | $6.82 | $6.82 | $6.78 | $6.82 | $6.58 | 796,109 |
| 2017-11-02 | $6.78 | $6.85 | $6.74 | $6.84 | $6.60 | 1,510,523 |
| 2017-11-01 | $6.80 | $6.83 | $6.78 | $6.80 | $6.56 | 1,951,705 |
| 2017-10-31 | $6.77 | $6.82 | $6.75 | $6.79 | $6.55 | 1,445,372 |
| 2017-10-30 | $6.87 | $6.89 | $6.82 | $6.86 | $6.62 | 1,686,501 |
| 2017-10-27 | $6.92 | $6.98 | $6.87 | $6.96 | $6.71 | 2,255,315 |
| 2017-10-26 | $6.77 | $6.80 | $6.75 | $6.76 | $6.52 | 7,553,891 |
| 2017-10-25 | $6.74 | $6.75 | $6.65 | $6.67 | $6.43 | 1,702,938 |
| 2017-10-24 | $6.60 | $6.65 | $6.60 | $6.63 | $6.39 | 1,259,640 |
| 2017-10-23 | $6.53 | $6.57 | $6.49 | $6.50 | $6.27 | 1,297,982 |
| 2017-10-20 | $6.48 | $6.53 | $6.45 | $6.51 | $6.28 | 1,182,514 |
| 2017-10-19 | $6.41 | $6.50 | $6.41 | $6.48 | $6.25 | 986,306 |
| 2017-10-18 | $6.47 | $6.49 | $6.46 | $6.48 | $6.25 | 882,878 |
| 2017-10-17 | $6.50 | $6.52 | $6.47 | $6.51 | $6.28 | 1,871,049 |
| 2017-10-16 | $6.52 | $6.58 | $6.52 | $6.58 | $6.35 | 593,447 |
| 2017-10-13 | $6.42 | $6.49 | $6.42 | $6.48 | $6.25 | 736,516 |
| 2017-10-12 | $6.44 | $6.44 | $6.39 | $6.41 | $6.18 | 903,230 |
| 2017-10-11 | $6.48 | $6.53 | $6.46 | $6.51 | $6.28 | 1,129,821 |
| 2017-10-10 | $6.48 | $6.49 | $6.43 | $6.49 | $6.26 | 810,078 |
| 2017-10-09 | $6.48 | $6.52 | $6.45 | $6.48 | $6.25 | 1,075,703 |
| 2017-10-06 | $6.45 | $6.51 | $6.45 | $6.47 | $6.24 | 2,112,063 |
| 2017-10-05 | $6.36 | $6.39 | $6.34 | $6.39 | $6.16 | 904,269 |
| 2017-10-04 | $6.39 | $6.39 | $6.34 | $6.36 | $6.13 | 1,286,394 |
| 2017-10-03 | $6.38 | $6.46 | $6.38 | $6.45 | $6.22 | 979,004 |
| 2017-10-02 | $6.42 | $6.42 | $6.37 | $6.40 | $6.17 | 3,714,386 |
| 2017-09-29 | $6.46 | $6.48 | $6.41 | $6.44 | $6.21 | 2,789,605 |
| 2017-09-28 | $6.44 | $6.47 | $6.40 | $6.42 | $6.19 | 1,101,144 |
| 2017-09-27 | $6.46 | $6.68 | $6.44 | $6.51 | $6.28 | 1,834,620 |
| 2017-09-26 | $6.43 | $6.45 | $6.38 | $6.40 | $6.10 | 1,079,856 |
| 2017-09-25 | $6.42 | $6.43 | $6.34 | $6.37 | $6.07 | 2,818,490 |
| 2017-09-22 | $6.44 | $6.48 | $6.44 | $6.48 | $6.17 | 1,093,422 |
| 2017-09-21 | $6.38 | $6.46 | $6.38 | $6.44 | $6.14 | 5,497,729 |
| 2017-09-20 | $6.34 | $6.37 | $6.30 | $6.36 | $6.06 | 3,920,542 |
| 2017-09-19 | $6.33 | $6.34 | $6.30 | $6.32 | $6.02 | 1,186,444 |
| 2017-09-18 | $6.18 | $6.22 | $6.18 | $6.22 | $5.93 | 809,817 |
| 2017-09-15 | $6.16 | $6.19 | $6.15 | $6.18 | $5.89 | 818,072 |
| 2017-09-14 | $6.14 | $6.15 | $6.11 | $6.12 | $5.83 | 1,110,619 |
| 2017-09-13 | $6.21 | $6.25 | $6.18 | $6.24 | $5.95 | 1,849,587 |
| 2017-09-12 | $6.15 | $6.22 | $6.15 | $6.18 | $5.89 | 1,816,641 |
| 2017-09-11 | $6.11 | $6.15 | $6.09 | $6.14 | $5.85 | 1,244,314 |
| 2017-09-08 | $6.03 | $6.07 | $6.01 | $6.03 | $5.75 | 922,098 |
| 2017-09-07 | $6.05 | $6.05 | $5.95 | $5.97 | $5.69 | 2,388,715 |
| 2017-09-06 | $6.05 | $6.09 | $6.03 | $6.06 | $5.77 | 896,742 |
| 2017-09-05 | $6.08 | $6.10 | $6.02 | $6.04 | $5.76 | 1,653,044 |
| 2017-09-01 | $6.11 | $6.16 | $6.09 | $6.14 | $5.85 | 1,050,074 |
| 2017-08-31 | $6.10 | $6.12 | $6.06 | $6.08 | $5.79 | 1,909,774 |
| 2017-08-30 | $6.02 | $6.02 | $5.97 | $5.99 | $5.71 | 568,389 |
| 2017-08-29 | $6.01 | $6.02 | $5.98 | $6.01 | $5.73 | 1,119,140 |
| 2017-08-28 | $6.06 | $6.07 | $5.97 | $5.99 | $5.71 | 946,450 |
| 2017-08-25 | $6.10 | $6.12 | $6.07 | $6.08 | $5.79 | 852,499 |
| 2017-08-24 | $6.09 | $6.10 | $6.03 | $6.04 | $5.76 | 1,060,282 |
| 2017-08-23 | $6.06 | $6.10 | $6.05 | $6.08 | $5.79 | 1,028,032 |
| 2017-08-22 | $6.10 | $6.14 | $6.09 | $6.12 | $5.83 | 1,685,767 |
| 2017-08-21 | $6.13 | $6.13 | $6.07 | $6.11 | $5.82 | 2,324,310 |
| 2017-08-18 | $6.19 | $6.24 | $6.15 | $6.23 | $5.94 | 868,288 |
| 2017-08-17 | $6.28 | $6.28 | $6.18 | $6.19 | $5.90 | 1,981,698 |
| 2017-08-16 | $6.31 | $6.35 | $6.29 | $6.30 | $6.00 | 1,415,758 |
| 2017-08-15 | $6.31 | $6.34 | $6.26 | $6.32 | $6.02 | 2,869,021 |
| 2017-08-14 | $6.27 | $6.31 | $6.26 | $6.29 | $5.99 | 2,091,875 |
| 2017-08-11 | $6.16 | $6.19 | $6.12 | $6.18 | $5.89 | 2,856,354 |
| 2017-08-10 | $6.32 | $6.32 | $6.13 | $6.13 | $5.84 | 4,199,428 |
| 2017-08-09 | $6.40 | $6.40 | $6.34 | $6.36 | $6.06 | 1,643,311 |
| 2017-08-08 | $6.45 | $6.45 | $6.40 | $6.41 | $6.11 | 712,712 |
| 2017-08-07 | $6.47 | $6.48 | $6.43 | $6.44 | $6.14 | 512,548 |
| 2017-08-04 | $6.44 | $6.51 | $6.44 | $6.47 | $6.16 | 1,814,432 |
| 2017-08-03 | $6.44 | $6.44 | $6.41 | $6.42 | $6.12 | 749,822 |
| 2017-08-02 | $6.47 | $6.49 | $6.44 | $6.45 | $6.15 | 675,887 |
| 2017-08-01 | $6.51 | $6.59 | $6.51 | $6.55 | $6.24 | 1,291,970 |
| 2017-07-31 | $6.33 | $6.37 | $6.31 | $6.37 | $6.07 | 1,662,005 |
| 2017-07-28 | $6.30 | $6.32 | $6.29 | $6.30 | $6.00 | 1,694,093 |
| 2017-07-27 | $6.36 | $6.38 | $6.29 | $6.30 | $6.00 | 3,331,765 |
| 2017-07-26 | $6.37 | $6.39 | $6.34 | $6.34 | $6.04 | 1,378,174 |
| 2017-07-25 | $6.33 | $6.39 | $6.33 | $6.37 | $6.07 | 3,812,519 |
| 2017-07-24 | $6.32 | $6.35 | $6.32 | $6.33 | $6.03 | 1,812,399 |
| 2017-07-21 | $6.38 | $6.38 | $6.32 | $6.34 | $6.04 | 1,282,613 |
| 2017-07-20 | $6.37 | $6.41 | $6.37 | $6.41 | $6.11 | 1,290,557 |
| 2017-07-19 | $6.39 | $6.41 | $6.38 | $6.38 | $6.08 | 1,393,785 |
| 2017-07-18 | $6.39 | $6.40 | $6.34 | $6.40 | $6.10 | 2,944,138 |
| 2017-07-17 | $6.41 | $6.43 | $6.39 | $6.41 | $6.11 | 2,180,293 |
| 2017-07-14 | $6.49 | $6.49 | $6.39 | $6.40 | $6.10 | 3,654,770 |
| 2017-07-13 | $6.51 | $6.51 | $6.46 | $6.49 | $6.18 | 2,096,966 |
| 2017-07-12 | $6.58 | $6.60 | $6.54 | $6.56 | $6.25 | 1,708,211 |
| 2017-07-11 | $6.61 | $6.63 | $6.57 | $6.58 | $6.27 | 1,464,585 |
| 2017-07-10 | $6.59 | $6.62 | $6.57 | $6.59 | $6.28 | 2,014,491 |
| 2017-07-07 | $6.67 | $6.71 | $6.65 | $6.69 | $6.37 | 1,818,663 |
| 2017-07-06 | $6.72 | $6.77 | $6.71 | $6.73 | $6.41 | 2,176,015 |
| 2017-07-05 | $6.79 | $6.81 | $6.78 | $6.81 | $6.49 | 1,928,922 |
| 2017-07-03 | $6.76 | $6.83 | $6.76 | $6.80 | $6.48 | 2,138,995 |
| 2017-06-30 | $6.73 | $6.78 | $6.71 | $6.75 | $6.43 | 2,094,162 |
| 2017-06-29 | $6.73 | $6.76 | $6.63 | $6.67 | $6.36 | 1,783,024 |
| 2017-06-28 | $6.62 | $6.75 | $6.62 | $6.75 | $6.43 | 1,869,389 |
| 2017-06-27 | $6.50 | $6.55 | $6.46 | $6.53 | $6.22 | 1,825,550 |
| 2017-06-26 | $6.53 | $6.56 | $6.49 | $6.50 | $6.19 | 1,497,683 |
| 2017-06-23 | $6.49 | $6.53 | $6.46 | $6.51 | $6.20 | 1,478,877 |
| 2017-06-22 | $6.50 | $6.51 | $6.47 | $6.48 | $6.17 | 962,545 |
| 2017-06-21 | $6.50 | $6.50 | $6.40 | $6.42 | $6.12 | 1,162,690 |
| 2017-06-20 | $6.59 | $6.59 | $6.50 | $6.52 | $6.21 | 917,705 |
| 2017-06-19 | $6.56 | $6.60 | $6.54 | $6.57 | $6.26 | 1,025,107 |
| 2017-06-16 | $6.55 | $6.55 | $6.49 | $6.55 | $6.24 | 1,437,725 |
| 2017-06-15 | $6.50 | $6.52 | $6.47 | $6.52 | $6.21 | 2,654,535 |
| 2017-06-14 | $6.71 | $6.71 | $6.59 | $6.65 | $6.34 | 1,186,294 |
| 2017-06-13 | $6.68 | $6.75 | $6.68 | $6.74 | $6.42 | 1,570,113 |
| 2017-06-12 | $6.66 | $6.70 | $6.61 | $6.64 | $6.33 | 2,382,153 |
| 2017-06-09 | $6.67 | $6.74 | $6.65 | $6.68 | $6.37 | 2,277,688 |
| 2017-06-08 | $6.63 | $6.72 | $6.63 | $6.67 | $6.36 | 2,361,857 |
| 2017-06-07 | $6.50 | $6.60 | $6.50 | $6.57 | $6.26 | 2,065,357 |
| 2017-06-06 | $6.45 | $6.54 | $6.43 | $6.46 | $6.16 | 2,795,129 |
| 2017-06-05 | $6.42 | $6.47 | $6.39 | $6.43 | $6.13 | 1,307,030 |
| 2017-06-02 | $6.43 | $6.50 | $6.41 | $6.48 | $6.17 | 2,992,440 |
| 2017-06-01 | $6.22 | $6.26 | $6.20 | $6.25 | $5.96 | 1,412,956 |
| 2017-05-31 | $6.24 | $6.25 | $6.18 | $6.22 | $5.93 | 1,327,237 |
| 2017-05-30 | $6.24 | $6.27 | $6.22 | $6.26 | $5.96 | 1,264,824 |
| 2017-05-26 | $6.24 | $6.25 | $6.21 | $6.24 | $5.95 | 676,740 |
| 2017-05-25 | $6.29 | $6.29 | $6.25 | $6.27 | $5.97 | 1,142,917 |
| 2017-05-24 | $6.25 | $6.29 | $6.23 | $6.27 | $5.97 | 1,159,810 |
| 2017-05-23 | $6.21 | $6.29 | $6.21 | $6.26 | $5.96 | 1,268,386 |
| 2017-05-22 | $6.24 | $6.25 | $6.19 | $6.23 | $5.94 | 1,311,914 |
| 2017-05-19 | $6.17 | $6.28 | $6.17 | $6.24 | $5.95 | 1,279,082 |
| 2017-05-18 | $6.11 | $6.13 | $6.03 | $6.12 | $5.83 | 2,852,852 |
| 2017-05-17 | $6.29 | $6.29 | $6.16 | $6.18 | $5.89 | 4,160,166 |
| 2017-05-16 | $6.38 | $6.39 | $6.29 | $6.31 | $6.01 | 2,034,322 |
| 2017-05-15 | $6.40 | $6.42 | $6.33 | $6.36 | $6.06 | 1,481,716 |
| 2017-05-12 | $6.42 | $6.42 | $6.37 | $6.40 | $6.10 | 747,591 |
| 2017-05-11 | $6.48 | $6.49 | $6.42 | $6.45 | $6.15 | 771,308 |
| 2017-05-10 | $6.42 | $6.45 | $6.39 | $6.43 | $6.13 | 1,432,334 |
| 2017-05-09 | $6.50 | $6.50 | $6.43 | $6.45 | $6.15 | 1,093,691 |
| 2017-05-08 | $6.52 | $6.53 | $6.48 | $6.51 | $6.20 | 838,597 |
| 2017-05-05 | $6.48 | $6.49 | $6.45 | $6.49 | $6.18 | 1,119,613 |
| 2017-05-04 | $6.48 | $6.52 | $6.39 | $6.42 | $6.12 | 1,460,518 |
| 2017-05-03 | $6.48 | $6.50 | $6.44 | $6.48 | $6.17 | 1,465,756 |
| 2017-05-02 | $6.40 | $6.50 | $6.40 | $6.50 | $6.19 | 2,192,974 |
| 2017-05-01 | $6.39 | $6.40 | $6.34 | $6.37 | $6.07 | 1,399,942 |
| 2017-04-28 | $6.40 | $6.40 | $6.33 | $6.34 | $6.04 | 1,428,420 |
| 2017-04-27 | $6.50 | $6.51 | $6.44 | $6.46 | $6.16 | 2,346,901 |
| 2017-04-26 | $6.50 | $6.51 | $6.47 | $6.47 | $6.16 | 936,529 |
| 2017-04-25 | $6.42 | $6.47 | $6.42 | $6.43 | $6.13 | 2,423,655 |
| 2017-04-24 | $6.31 | $6.35 | $6.30 | $6.35 | $6.05 | 2,945,609 |
| 2017-04-21 | $6.22 | $6.29 | $6.22 | $6.29 | $5.99 | 1,579,984 |
| 2017-04-20 | $6.20 | $6.23 | $6.19 | $6.20 | $5.91 | 4,024,347 |
| 2017-04-19 | $6.07 | $6.15 | $6.03 | $6.12 | $5.83 | 11,004,639 |
| 2017-04-18 | $6.00 | $6.04 | $5.96 | $6.00 | $5.72 | 2,010,020 |
| 2017-04-17 | $6.00 | $6.01 | $5.97 | $6.01 | $5.73 | 1,467,807 |
| 2017-04-13 | $6.01 | $6.01 | $5.94 | $5.96 | $5.68 | 1,264,253 |
| 2017-04-12 | $6.06 | $6.10 | $6.03 | $6.05 | $5.76 | 1,609,536 |
| 2017-04-11 | $6.08 | $6.12 | $6.05 | $6.06 | $5.77 | 1,750,412 |
| 2017-04-10 | $6.11 | $6.12 | $6.06 | $6.08 | $5.79 | 1,587,887 |
| 2017-04-07 | $6.07 | $6.08 | $6.02 | $6.04 | $5.76 | 1,271,066 |
| 2017-04-06 | $6.06 | $6.10 | $6.04 | $6.07 | $5.78 | 803,753 |
| 2017-04-05 | $6.19 | $6.19 | $6.06 | $6.08 | $5.79 | 1,878,970 |
| 2017-04-04 | $6.24 | $6.26 | $6.21 | $6.23 | $5.94 | 1,953,126 |
| 2017-04-03 | $6.29 | $6.31 | $6.22 | $6.27 | $5.97 | 724,950 |
| 2017-03-31 | $6.35 | $6.35 | $6.32 | $6.34 | $6.04 | 535,184 |
| 2017-03-30 | $6.36 | $6.44 | $6.36 | $6.40 | $6.10 | 1,014,822 |
| 2017-03-29 | $6.42 | $6.44 | $6.39 | $6.42 | $6.12 | 933,174 |
| 2017-03-28 | $6.41 | $6.61 | $6.41 | $6.58 | $6.19 | 2,904,062 |
| 2017-03-27 | $6.35 | $6.44 | $6.32 | $6.44 | $6.06 | 1,069,660 |
| 2017-03-24 | $6.38 | $6.46 | $6.38 | $6.45 | $6.07 | 1,147,710 |
| 2017-03-23 | $6.34 | $6.36 | $6.30 | $6.32 | $5.95 | 1,114,786 |
| 2017-03-22 | $6.39 | $6.39 | $6.32 | $6.38 | $6.00 | 1,696,424 |
| 2017-03-21 | $6.64 | $6.65 | $6.47 | $6.49 | $6.11 | 1,520,402 |
| 2017-03-20 | $6.65 | $6.72 | $6.63 | $6.67 | $6.28 | 652,065 |
| 2017-03-17 | $6.72 | $6.73 | $6.68 | $6.69 | $6.30 | 705,779 |
| 2017-03-16 | $6.75 | $6.77 | $6.72 | $6.72 | $6.32 | 806,055 |
| 2017-03-15 | $6.71 | $6.77 | $6.71 | $6.75 | $6.35 | 690,833 |
| 2017-03-14 | $6.67 | $6.69 | $6.63 | $6.65 | $6.26 | 796,552 |
| 2017-03-13 | $6.70 | $6.74 | $6.68 | $6.73 | $6.33 | 759,375 |
| 2017-03-10 | $6.67 | $6.70 | $6.64 | $6.68 | $6.29 | 867,331 |
| 2017-03-09 | $6.59 | $6.66 | $6.56 | $6.64 | $6.25 | 917,816 |
| 2017-03-08 | $6.64 | $6.67 | $6.58 | $6.59 | $6.20 | 754,137 |
| 2017-03-07 | $6.60 | $6.63 | $6.56 | $6.61 | $6.22 | 752,911 |
| 2017-03-06 | $6.68 | $6.68 | $6.55 | $6.59 | $6.20 | 3,321,596 |
| 2017-03-03 | $6.70 | $6.70 | $6.65 | $6.66 | $6.27 | 747,027 |
| 2017-03-02 | $6.73 | $6.75 | $6.64 | $6.65 | $6.26 | 892,071 |
| 2017-03-01 | $6.70 | $6.80 | $6.69 | $6.73 | $6.33 | 2,303,850 |
| 2017-02-28 | $6.61 | $6.65 | $6.60 | $6.65 | $6.26 | 683,338 |
| 2017-02-27 | $6.62 | $6.63 | $6.57 | $6.62 | $6.23 | 687,428 |
| 2017-02-24 | $6.69 | $6.70 | $6.64 | $6.69 | $6.30 | 1,295,934 |
| 2017-02-23 | $6.80 | $6.80 | $6.70 | $6.74 | $6.34 | 628,067 |
| 2017-02-22 | $6.80 | $6.82 | $6.76 | $6.80 | $6.40 | 1,359,952 |
| 2017-02-21 | $6.87 | $6.88 | $6.82 | $6.87 | $6.47 | 1,401,416 |
| 2017-02-17 | $6.70 | $6.72 | $6.67 | $6.72 | $6.32 | 667,919 |
| 2017-02-16 | $6.76 | $6.78 | $6.73 | $6.75 | $6.35 | 800,251 |
| 2017-02-15 | $6.75 | $6.76 | $6.71 | $6.74 | $6.34 | 1,189,275 |
| 2017-02-14 | $6.68 | $6.75 | $6.67 | $6.73 | $6.33 | 1,282,682 |
| 2017-02-13 | $6.77 | $6.80 | $6.76 | $6.79 | $6.39 | 1,017,876 |
| 2017-02-10 | $6.73 | $6.76 | $6.70 | $6.74 | $6.34 | 1,205,936 |
| 2017-02-09 | $6.66 | $6.67 | $6.60 | $6.66 | $6.27 | 1,847,245 |
| 2017-02-08 | $6.73 | $6.74 | $6.64 | $6.67 | $6.28 | 1,359,890 |
| 2017-02-07 | $6.76 | $6.77 | $6.69 | $6.71 | $6.31 | 871,292 |
| 2017-02-06 | $6.64 | $6.81 | $6.64 | $6.76 | $6.36 | 3,803,135 |
| 2017-02-03 | $6.55 | $7.01 | $6.55 | $6.92 | $6.51 | 10,399,271 |
| 2017-02-02 | $6.38 | $6.50 | $6.34 | $6.48 | $6.10 | 6,945,022 |
| 2017-02-01 | $6.41 | $6.43 | $6.35 | $6.38 | $6.00 | 804,701 |
| 2017-01-31 | $6.41 | $6.42 | $6.33 | $6.39 | $6.01 | 3,457,664 |
| 2017-01-30 | $6.48 | $6.48 | $6.35 | $6.37 | $5.99 | 3,115,465 |
| 2017-01-27 | $6.52 | $6.55 | $6.45 | $6.45 | $6.07 | 1,248,884 |
| 2017-01-26 | $6.54 | $6.60 | $6.51 | $6.54 | $6.15 | 1,512,203 |
| 2017-01-25 | $6.33 | $6.38 | $6.30 | $6.38 | $6.00 | 1,780,071 |
| 2017-01-24 | $6.26 | $6.34 | $6.25 | $6.33 | $5.96 | 1,126,304 |
| 2017-01-23 | $6.36 | $6.39 | $6.34 | $6.39 | $6.01 | 555,917 |
| 2017-01-20 | $6.35 | $6.40 | $6.34 | $6.36 | $5.99 | 673,003 |
| 2017-01-19 | $6.29 | $6.36 | $6.29 | $6.30 | $5.93 | 776,847 |
| 2017-01-18 | $6.26 | $6.27 | $6.19 | $6.27 | $5.90 | 792,140 |
| 2017-01-17 | $6.30 | $6.33 | $6.22 | $6.26 | $5.89 | 1,941,840 |
| 2017-01-13 | $6.34 | $6.37 | $6.30 | $6.34 | $5.97 | 587,579 |
| 2017-01-12 | $6.35 | $6.38 | $6.26 | $6.32 | $5.95 | 1,473,507 |
| 2017-01-11 | $6.32 | $6.36 | $6.29 | $6.35 | $5.98 | 1,379,316 |
| 2017-01-10 | $6.28 | $6.33 | $6.26 | $6.28 | $5.91 | 564,375 |
| 2017-01-09 | $6.37 | $6.37 | $6.30 | $6.31 | $5.94 | 633,304 |
| 2017-01-06 | $6.35 | $6.40 | $6.33 | $6.37 | $5.99 | 992,280 |
| 2017-01-05 | $6.41 | $6.44 | $6.36 | $6.41 | $6.03 | 943,346 |
| 2017-01-04 | $6.29 | $6.39 | $6.28 | $6.38 | $6.00 | 1,236,112 |
| 2017-01-03 | $6.16 | $6.25 | $6.16 | $6.23 | $5.86 | 1,038,099 |
| 2016-12-30 | $6.15 | $6.17 | $6.12 | $6.16 | $5.80 | 981,106 |
| 2016-12-29 | $6.12 | $6.14 | $6.07 | $6.10 | $5.74 | 613,134 |
| 2016-12-28 | $6.24 | $6.25 | $6.19 | $6.20 | $5.83 | 617,897 |
| 2016-12-27 | $6.30 | $6.30 | $6.25 | $6.28 | $5.91 | 537,296 |
| 2016-12-23 | $6.29 | $6.31 | $6.27 | $6.30 | $5.93 | 324,866 |
| 2016-12-22 | $6.32 | $6.33 | $6.27 | $6.28 | $5.91 | 1,881,759 |
| 2016-12-21 | $6.34 | $6.35 | $6.30 | $6.32 | $5.95 | 773,558 |
| 2016-12-20 | $6.36 | $6.40 | $6.34 | $6.37 | $5.99 | 1,537,276 |
| 2016-12-19 | $6.44 | $6.46 | $6.39 | $6.43 | $6.05 | 1,433,745 |
| 2016-12-16 | $6.49 | $6.50 | $6.42 | $6.43 | $6.05 | 1,097,624 |
| 2016-12-15 | $6.43 | $6.53 | $6.41 | $6.50 | $6.12 | 2,741,023 |
| 2016-12-14 | $6.45 | $6.57 | $6.41 | $6.45 | $6.07 | 1,895,259 |
| 2016-12-13 | $6.47 | $6.50 | $6.42 | $6.45 | $6.07 | 1,672,102 |
| 2016-12-12 | $6.48 | $6.54 | $6.42 | $6.43 | $6.05 | 1,852,012 |
| 2016-12-09 | $6.66 | $6.70 | $6.65 | $6.67 | $6.28 | 1,873,093 |
| 2016-12-08 | $6.54 | $6.61 | $6.54 | $6.59 | $6.20 | 1,601,563 |
| 2016-12-07 | $6.44 | $6.48 | $6.42 | $6.46 | $6.08 | 1,940,070 |
| 2016-12-06 | $6.30 | $6.37 | $6.27 | $6.36 | $5.99 | 1,462,556 |
| 2016-12-05 | $6.30 | $6.33 | $6.26 | $6.31 | $5.94 | 1,262,876 |
| 2016-12-02 | $6.34 | $6.36 | $6.26 | $6.31 | $5.94 | 2,195,018 |
| 2016-12-01 | $6.02 | $6.10 | $6.00 | $6.02 | $5.67 | 1,767,650 |
| 2016-11-30 | $5.96 | $6.04 | $5.96 | $6.00 | $5.65 | 1,548,032 |
| 2016-11-29 | $6.01 | $6.03 | $5.94 | $5.95 | $5.60 | 3,546,142 |
| 2016-11-28 | $5.96 | $6.00 | $5.94 | $5.97 | $5.62 | 2,447,057 |
| 2016-11-25 | $5.84 | $5.90 | $5.83 | $5.90 | $5.55 | 1,861,938 |
| 2016-11-23 | $6.10 | $6.26 | $6.08 | $6.25 | $5.88 | 3,533,650 |
| 2016-11-22 | $6.11 | $6.22 | $6.10 | $6.21 | $5.84 | 1,973,556 |
| 2016-11-21 | $6.08 | $6.15 | $6.02 | $6.13 | $5.77 | 2,036,085 |
| 2016-11-18 | $6.02 | $6.02 | $5.92 | $5.95 | $5.60 | 1,271,170 |
| 2016-11-17 | $6.13 | $6.18 | $6.12 | $6.18 | $5.82 | 1,100,657 |
| 2016-11-16 | $6.22 | $6.23 | $6.12 | $6.15 | $5.79 | 1,851,212 |
| 2016-11-15 | $5.95 | $5.99 | $5.87 | $5.99 | $5.64 | 2,338,415 |
| 2016-11-14 | $5.81 | $6.00 | $5.80 | $5.95 | $5.60 | 2,247,080 |
| 2016-11-11 | $5.65 | $5.75 | $5.62 | $5.75 | $5.41 | 2,946,933 |
| 2016-11-10 | $5.26 | $5.37 | $5.26 | $5.34 | $5.03 | 3,194,746 |
| 2016-11-09 | $4.98 | $5.15 | $4.98 | $5.11 | $4.81 | 4,407,256 |
| 2016-11-08 | $5.03 | $5.15 | $5.03 | $5.10 | $4.80 | 972,357 |
| 2016-11-07 | $5.04 | $5.07 | $5.03 | $5.06 | $4.76 | 2,410,632 |
| 2016-11-04 | $4.98 | $5.01 | $4.96 | $4.97 | $4.68 | 699,102 |
| 2016-11-03 | $5.08 | $5.10 | $5.04 | $5.06 | $4.76 | 1,070,467 |
| 2016-11-02 | $5.11 | $5.11 | $5.02 | $5.05 | $4.75 | 1,927,675 |
| 2016-11-01 | $5.16 | $5.18 | $5.10 | $5.16 | $4.86 | 735,632 |
| 2016-10-31 | $5.15 | $5.16 | $5.14 | $5.15 | $4.85 | 378,563 |
| 2016-10-28 | $5.15 | $5.15 | $5.10 | $5.12 | $4.82 | 503,578 |
| 2016-10-27 | $5.09 | $5.14 | $5.07 | $5.14 | $4.84 | 576,386 |
| 2016-10-26 | $5.06 | $5.09 | $5.04 | $5.07 | $4.77 | 564,651 |
| 2016-10-25 | $5.04 | $5.09 | $5.03 | $5.07 | $4.77 | 959,880 |
| 2016-10-24 | $5.01 | $5.03 | $5.00 | $5.02 | $4.72 | 397,957 |
| 2016-10-21 | $5.01 | $5.04 | $5.00 | $5.03 | $4.73 | 473,513 |
| 2016-10-20 | $5.01 | $5.06 | $4.98 | $5.04 | $4.74 | 1,201,519 |
| 2016-10-19 | $4.93 | $4.98 | $4.93 | $4.95 | $4.66 | 496,653 |
| 2016-10-18 | $4.92 | $4.93 | $4.89 | $4.93 | $4.64 | 675,850 |
| 2016-10-17 | $4.89 | $4.92 | $4.87 | $4.89 | $4.60 | 483,592 |
| 2016-10-14 | $4.89 | $4.92 | $4.86 | $4.87 | $4.58 | 1,098,524 |
| 2016-10-13 | $4.87 | $4.88 | $4.83 | $4.87 | $4.58 | 901,942 |
| 2016-10-12 | $4.93 | $4.94 | $4.87 | $4.89 | $4.60 | 1,140,099 |
| 2016-10-11 | $5.02 | $5.04 | $4.95 | $4.97 | $4.68 | 2,382,426 |
| 2016-10-10 | $5.06 | $5.11 | $5.06 | $5.10 | $4.80 | 1,429,948 |
| 2016-10-07 | $5.06 | $5.07 | $5.00 | $5.05 | $4.75 | 683,826 |
| 2016-10-06 | $5.09 | $5.09 | $5.04 | $5.07 | $4.77 | 410,979 |
| 2016-10-05 | $5.08 | $5.11 | $5.06 | $5.09 | $4.79 | 773,671 |
| 2016-10-04 | $5.05 | $5.06 | $5.00 | $5.03 | $4.73 | 650,605 |
| 2016-10-03 | $5.00 | $5.01 | $4.96 | $5.00 | $4.71 | 775,411 |
| 2016-09-30 | $4.99 | $5.05 | $4.96 | $5.05 | $4.75 | 2,683,620 |
| 2016-09-29 | $5.09 | $5.10 | $4.96 | $4.97 | $4.68 | 2,589,203 |
| 2016-09-28 | $5.13 | $5.13 | $4.99 | $5.07 | $4.77 | 2,504,802 |
| 2016-09-27 | $5.23 | $5.33 | $5.22 | $5.22 | $4.84 | 3,220,150 |
| 2016-09-26 | $5.29 | $5.32 | $5.26 | $5.29 | $4.90 | 2,424,515 |
| 2016-09-23 | $5.40 | $5.42 | $5.36 | $5.40 | $5.00 | 857,042 |
| 2016-09-22 | $5.53 | $5.56 | $5.46 | $5.52 | $5.12 | 2,303,322 |
| 2016-09-21 | $5.39 | $5.47 | $5.38 | $5.46 | $5.06 | 2,656,628 |
| 2016-09-20 | $5.11 | $5.11 | $5.04 | $5.05 | $4.68 | 6,070,010 |
| 2016-09-19 | $4.99 | $5.03 | $4.95 | $4.98 | $4.61 | 889,237 |
| 2016-09-16 | $5.00 | $5.01 | $4.94 | $4.96 | $4.60 | 1,231,483 |
| 2016-09-15 | $4.91 | $4.97 | $4.87 | $4.93 | $4.57 | 1,409,719 |
| 2016-09-14 | $4.97 | $5.00 | $4.92 | $4.93 | $4.57 | 1,449,864 |
| 2016-09-13 | $5.18 | $5.18 | $5.05 | $5.06 | $4.69 | 3,874,267 |
| 2016-09-12 | $5.24 | $5.30 | $5.23 | $5.29 | $4.90 | 615,277 |
| 2016-09-09 | $5.32 | $5.37 | $5.28 | $5.29 | $4.90 | 2,916,184 |
| 2016-09-08 | $5.35 | $5.38 | $5.34 | $5.35 | $4.96 | 1,276,880 |
| 2016-09-07 | $5.44 | $5.44 | $5.41 | $5.43 | $5.03 | 820,367 |
| 2016-09-06 | $5.52 | $5.54 | $5.45 | $5.49 | $5.09 | 1,015,085 |
| 2016-09-02 | $5.63 | $5.71 | $5.62 | $5.64 | $5.23 | 1,830,172 |
| 2016-09-01 | $5.58 | $5.61 | $5.51 | $5.61 | $5.20 | 4,194,792 |
| 2016-08-31 | $5.46 | $5.52 | $5.41 | $5.51 | $5.11 | 3,958,993 |
| 2016-08-30 | $5.28 | $5.34 | $5.28 | $5.34 | $4.95 | 1,755,336 |
| 2016-08-29 | $5.20 | $5.25 | $5.20 | $5.25 | $4.86 | 720,691 |
| 2016-08-26 | $5.20 | $5.21 | $5.11 | $5.16 | $4.78 | 556,301 |
| 2016-08-25 | $5.20 | $5.20 | $5.17 | $5.20 | $4.82 | 305,927 |
| 2016-08-24 | $5.24 | $5.24 | $5.19 | $5.20 | $4.82 | 403,445 |
| 2016-08-23 | $5.27 | $5.27 | $5.22 | $5.22 | $4.84 | 529,410 |
| 2016-08-22 | $5.23 | $5.27 | $5.21 | $5.27 | $4.88 | 640,164 |
| 2016-08-19 | $5.30 | $5.31 | $5.25 | $5.28 | $4.89 | 352,221 |
| 2016-08-18 | $5.28 | $5.33 | $5.27 | $5.28 | $4.89 | 438,417 |
| 2016-08-17 | $5.27 | $5.32 | $5.27 | $5.30 | $4.91 | 460,010 |
| 2016-08-16 | $5.16 | $5.21 | $5.16 | $5.16 | $4.78 | 883,040 |
| 2016-08-15 | $5.19 | $5.26 | $5.18 | $5.21 | $4.83 | 867,147 |
| 2016-08-12 | $5.23 | $5.26 | $5.19 | $5.23 | $4.85 | 1,512,971 |
| 2016-08-11 | $5.28 | $5.34 | $5.25 | $5.32 | $4.93 | 1,662,836 |
| 2016-08-10 | $5.25 | $5.27 | $5.22 | $5.25 | $4.86 | 957,479 |
| 2016-08-09 | $5.23 | $5.26 | $5.20 | $5.24 | $4.86 | 562,618 |
| 2016-08-08 | $5.13 | $5.27 | $5.13 | $5.22 | $4.84 | 5,191,540 |
| 2016-08-05 | $4.98 | $5.04 | $4.96 | $5.03 | $4.66 | 1,253,575 |
| 2016-08-04 | $4.93 | $4.98 | $4.92 | $4.96 | $4.60 | 965,676 |
| 2016-08-03 | $4.85 | $4.85 | $4.81 | $4.85 | $4.49 | 827,434 |
| 2016-08-02 | $5.01 | $5.03 | $4.90 | $4.94 | $4.58 | 2,024,996 |
| 2016-08-01 | $5.20 | $5.34 | $5.17 | $5.17 | $4.79 | 1,809,414 |
| 2016-07-29 | $5.00 | $5.10 | $4.99 | $5.10 | $4.73 | 5,280,148 |
| 2016-07-28 | $4.62 | $4.66 | $4.60 | $4.65 | $4.31 | 943,835 |
| 2016-07-27 | $4.71 | $4.73 | $4.68 | $4.72 | $4.37 | 988,915 |
| 2016-07-26 | $4.73 | $4.76 | $4.70 | $4.71 | $4.36 | 626,829 |
| 2016-07-25 | $4.78 | $4.79 | $4.76 | $4.78 | $4.43 | 679,193 |
| 2016-07-22 | $4.85 | $4.85 | $4.82 | $4.82 | $4.47 | 401,446 |
| 2016-07-21 | $4.84 | $4.85 | $4.79 | $4.80 | $4.45 | 1,345,441 |
| 2016-07-20 | $4.85 | $4.86 | $4.80 | $4.83 | $4.48 | 2,398,137 |
| 2016-07-19 | $4.84 | $4.90 | $4.84 | $4.88 | $4.52 | 799,012 |
| 2016-07-18 | $4.92 | $4.99 | $4.90 | $4.97 | $4.61 | 1,277,210 |
| 2016-07-15 | $4.90 | $4.96 | $4.90 | $4.93 | $4.57 | 1,806,162 |
| 2016-07-14 | $4.80 | $4.82 | $4.75 | $4.79 | $4.44 | 2,216,512 |
| 2016-07-13 | $4.80 | $4.81 | $4.74 | $4.81 | $4.46 | 2,129,724 |
| 2016-07-12 | $4.61 | $4.71 | $4.60 | $4.68 | $4.34 | 3,503,378 |
| 2016-07-11 | $4.48 | $4.48 | $4.42 | $4.44 | $4.11 | 2,295,495 |
| 2016-07-08 | $4.29 | $4.37 | $4.28 | $4.34 | $4.02 | 1,203,346 |
| 2016-07-07 | $4.29 | $4.33 | $4.24 | $4.28 | $3.97 | 958,780 |
| 2016-07-06 | $4.21 | $4.29 | $4.16 | $4.28 | $3.97 | 2,690,050 |
| 2016-07-05 | $4.36 | $4.36 | $4.24 | $4.29 | $3.98 | 3,644,938 |
| 2016-07-01 | $4.41 | $4.45 | $4.39 | $4.42 | $4.10 | 1,230,884 |
| 2016-06-30 | $4.47 | $4.48 | $4.40 | $4.43 | $4.11 | 1,639,011 |
| 2016-06-29 | $4.50 | $4.56 | $4.47 | $4.53 | $4.20 | 1,826,581 |
| 2016-06-28 | $4.44 | $4.48 | $4.42 | $4.44 | $4.11 | 1,227,781 |
| 2016-06-27 | $4.47 | $4.48 | $4.34 | $4.39 | $4.07 | 1,799,138 |
| 2016-06-24 | $4.62 | $4.73 | $4.61 | $4.67 | $4.33 | 1,248,597 |
| 2016-06-23 | $4.88 | $4.92 | $4.87 | $4.91 | $4.55 | 1,413,351 |
| 2016-06-22 | $4.77 | $4.82 | $4.74 | $4.74 | $4.39 | 604,299 |
| 2016-06-21 | $4.80 | $4.85 | $4.78 | $4.82 | $4.47 | 1,178,600 |
| 2016-06-20 | $4.77 | $4.82 | $4.75 | $4.76 | $4.41 | 620,085 |
| 2016-06-17 | $4.63 | $4.71 | $4.61 | $4.68 | $4.34 | 1,922,464 |
| 2016-06-16 | $4.62 | $4.65 | $4.58 | $4.64 | $4.30 | 1,021,097 |
| 2016-06-15 | $4.60 | $4.65 | $4.59 | $4.59 | $4.25 | 1,187,186 |
| 2016-06-14 | $4.59 | $4.61 | $4.54 | $4.57 | $4.23 | 1,571,224 |
| 2016-06-13 | $4.69 | $4.74 | $4.66 | $4.66 | $4.32 | 962,054 |
| 2016-06-10 | $4.81 | $4.85 | $4.77 | $4.84 | $4.48 | 2,082,273 |
| 2016-06-09 | $4.87 | $4.87 | $4.81 | $4.84 | $4.48 | 1,317,545 |
| 2016-06-08 | $5.02 | $5.05 | $5.00 | $5.01 | $4.64 | 766,745 |
| 2016-06-07 | $4.92 | $4.98 | $4.92 | $4.94 | $4.58 | 1,299,963 |
| 2016-06-06 | $4.83 | $4.91 | $4.83 | $4.89 | $4.53 | 1,215,762 |
| 2016-06-03 | $4.83 | $4.86 | $4.78 | $4.83 | $4.48 | 925,237 |
| 2016-06-02 | $4.80 | $4.85 | $4.77 | $4.82 | $4.47 | 1,219,990 |
| 2016-06-01 | $4.89 | $4.89 | $4.86 | $4.88 | $4.52 | 862,209 |
| 2016-05-31 | $4.94 | $4.95 | $4.88 | $4.91 | $4.55 | 1,576,358 |
| 2016-05-27 | $4.89 | $4.93 | $4.88 | $4.93 | $4.57 | 1,168,344 |
| 2016-05-26 | $4.89 | $4.92 | $4.87 | $4.91 | $4.55 | 971,336 |
| 2016-05-25 | $4.89 | $4.95 | $4.88 | $4.93 | $4.57 | 1,888,828 |
| 2016-05-24 | $4.83 | $4.87 | $4.80 | $4.86 | $4.50 | 1,510,304 |
| 2016-05-23 | $4.84 | $4.86 | $4.82 | $4.83 | $4.48 | 603,280 |
| 2016-05-20 | $4.81 | $4.84 | $4.78 | $4.81 | $4.46 | 1,250,597 |
| 2016-05-19 | $4.79 | $4.81 | $4.72 | $4.76 | $4.41 | 1,034,505 |
| 2016-05-18 | $4.77 | $4.84 | $4.74 | $4.79 | $4.44 | 2,215,496 |
| 2016-05-17 | $4.57 | $4.63 | $4.55 | $4.58 | $4.24 | 1,299,720 |
| 2016-05-16 | $4.59 | $4.73 | $4.58 | $4.58 | $4.24 | 1,396,895 |
| 2016-05-13 | $4.57 | $4.60 | $4.50 | $4.51 | $4.18 | 1,124,732 |
| 2016-05-12 | $4.69 | $4.70 | $4.61 | $4.64 | $4.30 | 793,804 |
| 2016-05-11 | $4.64 | $4.66 | $4.59 | $4.63 | $4.29 | 982,869 |
| 2016-05-10 | $4.64 | $4.71 | $4.63 | $4.71 | $4.36 | 925,040 |
| 2016-05-09 | $4.59 | $4.62 | $4.55 | $4.57 | $4.23 | 781,331 |
| 2016-05-06 | $4.55 | $4.59 | $4.52 | $4.56 | $4.23 | 1,028,833 |
| 2016-05-05 | $4.59 | $4.62 | $4.58 | $4.59 | $4.25 | 978,997 |
| 2016-05-04 | $4.59 | $4.62 | $4.56 | $4.58 | $4.24 | 1,233,699 |
| 2016-05-03 | $4.62 | $4.65 | $4.60 | $4.61 | $4.27 | 906,538 |
| 2016-05-02 | $4.70 | $4.72 | $4.68 | $4.71 | $4.36 | 928,888 |
| 2016-04-29 | $4.64 | $4.65 | $4.56 | $4.60 | $4.26 | 1,214,712 |
| 2016-04-28 | $4.75 | $4.79 | $4.64 | $4.65 | $4.31 | 1,704,107 |
| 2016-04-27 | $5.01 | $5.02 | $4.95 | $5.01 | $4.64 | 1,264,639 |
| 2016-04-26 | $5.05 | $5.08 | $5.02 | $5.08 | $4.71 | 1,852,009 |
| 2016-04-25 | $5.23 | $5.26 | $5.17 | $5.18 | $4.80 | 3,297,325 |
| 2016-04-22 | $5.21 | $5.30 | $5.21 | $5.29 | $4.90 | 3,031,488 |
| 2016-04-21 | $4.92 | $4.95 | $4.88 | $4.88 | $4.52 | 1,084,416 |
| 2016-04-20 | $4.99 | $5.04 | $4.96 | $5.02 | $4.65 | 1,083,325 |
| 2016-04-19 | $5.03 | $5.07 | $5.00 | $5.02 | $4.65 | 839,058 |
| 2016-04-18 | $4.77 | $4.86 | $4.74 | $4.82 | $4.47 | 1,196,186 |
| 2016-04-15 | $4.83 | $4.84 | $4.80 | $4.81 | $4.46 | 1,259,278 |
| 2016-04-14 | $4.90 | $4.93 | $4.87 | $4.91 | $4.55 | 1,164,681 |
| 2016-04-13 | $4.86 | $4.91 | $4.85 | $4.90 | $4.54 | 1,906,626 |
| 2016-04-12 | $4.64 | $4.72 | $4.61 | $4.68 | $4.34 | 3,004,692 |
| 2016-04-11 | $4.43 | $4.44 | $4.38 | $4.39 | $4.07 | 883,264 |
| 2016-04-08 | $4.49 | $4.53 | $4.46 | $4.48 | $4.15 | 1,021,037 |
| 2016-04-07 | $4.37 | $4.38 | $4.30 | $4.35 | $4.03 | 892,365 |
| 2016-04-06 | $4.36 | $4.40 | $4.31 | $4.40 | $4.08 | 1,100,182 |
| 2016-04-05 | $4.36 | $4.36 | $4.31 | $4.33 | $4.01 | 1,632,515 |
| 2016-04-04 | $4.54 | $4.56 | $4.50 | $4.51 | $4.18 | 1,128,212 |
| 2016-04-01 | $4.49 | $4.55 | $4.48 | $4.52 | $4.19 | 1,006,341 |
| 2016-03-31 | $4.57 | $4.64 | $4.57 | $4.59 | $4.25 | 937,505 |
| 2016-03-30 | $4.56 | $4.60 | $4.54 | $4.57 | $4.23 | 976,068 |
| 2016-03-29 | $4.61 | $4.68 | $4.57 | $4.68 | $4.34 | 1,528,167 |
| 2016-03-28 | $4.67 | $4.71 | $4.65 | $4.70 | $4.28 | 897,311 |
| 2016-03-24 | $4.63 | $4.63 | $4.58 | $4.63 | $4.21 | 1,163,204 |
| 2016-03-23 | $4.84 | $4.84 | $4.75 | $4.77 | $4.34 | 1,620,346 |
| 2016-03-22 | $4.88 | $4.95 | $4.87 | $4.91 | $4.47 | 1,809,290 |
| 2016-03-21 | $4.89 | $4.94 | $4.84 | $4.92 | $4.48 | 1,762,846 |
| 2016-03-18 | $4.86 | $4.90 | $4.85 | $4.89 | $4.45 | 1,172,216 |
| 2016-03-17 | $4.82 | $4.93 | $4.80 | $4.91 | $4.47 | 2,097,242 |
| 2016-03-16 | $4.79 | $4.81 | $4.74 | $4.81 | $4.38 | 4,809,899 |
| 2016-03-15 | $4.95 | $4.96 | $4.89 | $4.96 | $4.51 | 2,086,520 |
| 2016-03-14 | $5.04 | $5.06 | $5.00 | $5.03 | $4.58 | 1,871,846 |
| 2016-03-11 | $4.86 | $4.92 | $4.85 | $4.90 | $4.46 | 1,602,905 |
| 2016-03-10 | $4.70 | $4.75 | $4.59 | $4.67 | $4.25 | 1,232,615 |
| 2016-03-09 | $4.68 | $4.68 | $4.60 | $4.63 | $4.21 | 934,408 |
| 2016-03-08 | $4.74 | $4.74 | $4.66 | $4.68 | $4.26 | 1,533,607 |
| 2016-03-07 | $4.81 | $4.83 | $4.79 | $4.82 | $4.38 | 1,843,594 |
| 2016-03-04 | $4.89 | $4.91 | $4.83 | $4.86 | $4.42 | 3,447,910 |
| 2016-03-03 | $4.77 | $4.82 | $4.75 | $4.81 | $4.38 | 2,547,086 |
| 2016-03-02 | $4.45 | $4.48 | $4.43 | $4.48 | $4.08 | 1,034,483 |
| 2016-03-01 | $4.29 | $4.40 | $4.28 | $4.38 | $3.98 | 2,395,664 |
| 2016-02-29 | $4.31 | $4.31 | $4.28 | $4.29 | $3.90 | 1,277,467 |
| 2016-02-26 | $4.35 | $4.35 | $4.27 | $4.30 | $3.91 | 1,104,374 |
| 2016-02-25 | $4.28 | $4.33 | $4.24 | $4.32 | $3.93 | 2,205,198 |
| 2016-02-24 | $4.17 | $4.25 | $4.14 | $4.22 | $3.84 | 1,132,044 |
| 2016-02-23 | $4.16 | $4.20 | $4.13 | $4.14 | $3.77 | 1,768,623 |
| 2016-02-22 | $4.25 | $4.27 | $4.21 | $4.24 | $3.86 | 1,524,659 |
| 2016-02-19 | $4.22 | $4.25 | $4.22 | $4.24 | $3.86 | 1,481,304 |
| 2016-02-18 | $4.37 | $4.37 | $4.28 | $4.31 | $3.92 | 3,540,362 |
| 2016-02-17 | $4.31 | $4.35 | $4.28 | $4.31 | $3.92 | 3,004,887 |
| 2016-02-16 | $4.29 | $4.31 | $4.25 | $4.27 | $3.88 | 2,893,030 |
| 2016-02-12 | $4.00 | $4.11 | $3.98 | $4.11 | $3.74 | 7,498,621 |
| 2016-02-11 | $3.95 | $3.96 | $3.86 | $3.90 | $3.55 | 2,602,751 |
| 2016-02-10 | $4.08 | $4.13 | $4.03 | $4.05 | $3.68 | 2,741,064 |
| 2016-02-09 | $4.20 | $4.25 | $4.14 | $4.18 | $3.80 | 2,855,252 |
| 2016-02-08 | $4.43 | $4.45 | $4.36 | $4.42 | $4.02 | 3,287,051 |
| 2016-02-05 | $4.52 | $4.56 | $4.47 | $4.47 | $4.07 | 2,023,170 |
| 2016-02-04 | $4.63 | $4.65 | $4.55 | $4.59 | $4.18 | 3,665,120 |
| 2016-02-03 | $4.64 | $4.65 | $4.47 | $4.54 | $4.13 | 7,240,028 |
| 2016-02-02 | $4.77 | $4.77 | $4.64 | $4.66 | $4.24 | 3,160,472 |
| 2016-02-01 | $4.83 | $4.87 | $4.79 | $4.84 | $4.40 | 2,695,646 |
| 2016-01-29 | $5.00 | $5.07 | $4.95 | $5.07 | $4.61 | 3,191,113 |
| 2016-01-28 | $5.31 | $5.33 | $5.20 | $5.24 | $4.77 | 3,729,570 |
| 2016-01-27 | $5.31 | $5.41 | $5.26 | $5.29 | $4.81 | 1,762,276 |
| 2016-01-26 | $5.19 | $5.26 | $5.18 | $5.23 | $4.76 | 1,899,119 |
| 2016-01-25 | $5.24 | $5.26 | $5.19 | $5.20 | $4.73 | 1,561,855 |
| 2016-01-22 | $5.27 | $5.39 | $5.26 | $5.38 | $4.89 | 1,362,914 |
| 2016-01-21 | $5.11 | $5.24 | $5.09 | $5.19 | $4.72 | 1,633,392 |
| 2016-01-20 | $5.27 | $5.30 | $5.14 | $5.27 | $4.79 | 2,022,694 |
| 2016-01-19 | $5.52 | $5.53 | $5.42 | $5.47 | $4.98 | 1,396,756 |
| 2016-01-15 | $5.58 | $5.61 | $5.52 | $5.58 | $5.08 | 1,946,839 |
| 2016-01-14 | $5.76 | $5.88 | $5.73 | $5.86 | $5.33 | 1,184,866 |
| 2016-01-13 | $5.88 | $5.89 | $5.72 | $5.73 | $5.21 | 4,676,996 |
| 2016-01-12 | $5.81 | $5.85 | $5.70 | $5.79 | $5.27 | 20,421,483 |
| 2016-01-11 | $5.89 | $5.92 | $5.82 | $5.90 | $5.37 | 1,291,715 |
| 2016-01-08 | $6.00 | $6.01 | $5.82 | $5.82 | $5.29 | 900,827 |
| 2016-01-07 | $6.03 | $6.08 | $5.97 | $5.99 | $5.45 | 1,428,143 |
| 2016-01-06 | $6.12 | $6.15 | $6.08 | $6.13 | $5.58 | 780,304 |
| 2016-01-05 | $6.24 | $6.26 | $6.19 | $6.24 | $5.68 | 799,707 |
| 2016-01-04 | $6.15 | $6.19 | $6.10 | $6.16 | $5.60 | 1,305,518 |
| 2015-12-31 | $6.26 | $6.26 | $6.21 | $6.22 | $5.66 | 452,096 |
| 2015-12-30 | $6.30 | $6.32 | $6.28 | $6.30 | $5.73 | 516,534 |
| 2015-12-29 | $6.35 | $6.39 | $6.35 | $6.37 | $5.79 | 893,185 |
| 2015-12-28 | $6.24 | $6.28 | $6.22 | $6.28 | $5.71 | 1,086,178 |
| 2015-12-24 | $6.29 | $6.35 | $6.28 | $6.35 | $5.78 | 564,344 |
| 2015-12-23 | $6.29 | $6.38 | $6.28 | $6.36 | $5.79 | 1,149,278 |
| 2015-12-22 | $6.23 | $6.24 | $6.17 | $6.23 | $5.67 | 1,272,377 |
| 2015-12-21 | $6.20 | $6.21 | $6.11 | $6.17 | $5.61 | 1,218,156 |
| 2015-12-18 | $6.21 | $6.22 | $6.16 | $6.18 | $5.62 | 1,066,734 |
| 2015-12-17 | $6.40 | $6.40 | $6.32 | $6.34 | $5.77 | 1,150,440 |
| 2015-12-16 | $6.36 | $6.44 | $6.32 | $6.43 | $5.85 | 1,581,711 |
| 2015-12-15 | $6.22 | $6.28 | $6.21 | $6.23 | $5.67 | 2,521,966 |
| 2015-12-14 | $6.26 | $6.30 | $6.19 | $6.26 | $5.69 | 2,463,101 |
| 2015-12-11 | $6.25 | $6.25 | $6.19 | $6.20 | $5.64 | 1,432,796 |
| 2015-12-10 | $6.43 | $6.47 | $6.40 | $6.41 | $5.83 | 1,372,315 |
| 2015-12-09 | $6.39 | $6.46 | $6.30 | $6.34 | $5.77 | 1,634,187 |
| 2015-12-08 | $6.42 | $6.43 | $6.36 | $6.38 | $5.80 | 1,082,595 |
| 2015-12-07 | $6.53 | $6.54 | $6.48 | $6.52 | $5.93 | 873,508 |
| 2015-12-04 | $6.51 | $6.60 | $6.50 | $6.59 | $5.99 | 770,346 |
| 2015-12-03 | $6.57 | $6.57 | $6.44 | $6.46 | $5.88 | 1,055,338 |
| 2015-12-02 | $6.58 | $6.61 | $6.52 | $6.53 | $5.94 | 591,765 |
| 2015-12-01 | $6.54 | $6.58 | $6.54 | $6.58 | $5.99 | 654,431 |
| 2015-11-30 | $6.50 | $6.50 | $6.44 | $6.46 | $5.88 | 911,289 |
| 2015-11-27 | $6.55 | $6.58 | $6.55 | $6.57 | $5.98 | 366,826 |
| 2015-11-25 | $6.59 | $6.62 | $6.57 | $6.59 | $5.99 | 733,300 |
| 2015-11-24 | $6.69 | $6.71 | $6.63 | $6.68 | $6.08 | 1,348,384 |
| 2015-11-23 | $6.72 | $6.76 | $6.72 | $6.74 | $6.13 | 1,029,449 |
| 2015-11-20 | $6.77 | $6.80 | $6.73 | $6.73 | $6.12 | 1,311,708 |
| 2015-11-19 | $6.81 | $6.83 | $6.77 | $6.77 | $6.16 | 850,074 |
| 2015-11-18 | $6.75 | $6.79 | $6.74 | $6.78 | $6.17 | 1,002,965 |
| 2015-11-17 | $6.77 | $6.82 | $6.74 | $6.77 | $6.16 | 1,897,303 |
| 2015-11-16 | $6.71 | $6.79 | $6.67 | $6.79 | $6.18 | 1,304,923 |
| 2015-11-13 | $6.79 | $6.87 | $6.74 | $6.83 | $6.21 | 3,499,219 |
| 2015-11-12 | $6.62 | $6.62 | $6.55 | $6.56 | $5.97 | 1,198,473 |
| 2015-11-11 | $6.76 | $6.78 | $6.72 | $6.73 | $6.12 | 539,648 |
| 2015-11-10 | $6.72 | $6.74 | $6.69 | $6.71 | $6.10 | 1,657,029 |
| 2015-11-09 | $6.58 | $6.67 | $6.57 | $6.62 | $6.02 | 1,191,754 |
| 2015-11-06 | $6.50 | $6.55 | $6.47 | $6.52 | $5.93 | 1,327,788 |
| 2015-11-05 | $6.50 | $6.54 | $6.47 | $6.50 | $5.91 | 536,695 |
| 2015-11-04 | $6.47 | $6.50 | $6.44 | $6.46 | $5.88 | 797,808 |
| 2015-11-03 | $6.44 | $6.49 | $6.44 | $6.47 | $5.89 | 961,959 |
| 2015-11-02 | $6.39 | $6.49 | $6.38 | $6.48 | $5.89 | 779,564 |
| 2015-10-30 | $6.54 | $6.54 | $6.44 | $6.47 | $5.89 | 731,541 |
| 2015-10-29 | $6.48 | $6.49 | $6.44 | $6.46 | $5.88 | 582,496 |
| 2015-10-28 | $6.51 | $6.59 | $6.51 | $6.58 | $5.99 | 639,497 |
| 2015-10-27 | $6.49 | $6.51 | $6.46 | $6.49 | $5.90 | 669,348 |
| 2015-10-26 | $6.56 | $6.58 | $6.53 | $6.54 | $5.95 | 739,525 |
| 2015-10-23 | $6.53 | $6.60 | $6.53 | $6.60 | $6.00 | 650,088 |
| 2015-10-22 | $6.47 | $6.53 | $6.46 | $6.49 | $5.90 | 974,180 |
| 2015-10-21 | $6.43 | $6.44 | $6.36 | $6.37 | $5.79 | 942,641 |
| 2015-10-20 | $6.33 | $6.37 | $6.32 | $6.33 | $5.76 | 636,205 |
| 2015-10-19 | $6.24 | $6.29 | $6.24 | $6.28 | $5.71 | 813,616 |
| 2015-10-16 | $6.34 | $6.37 | $6.30 | $6.36 | $5.79 | 1,126,409 |
| 2015-10-15 | $6.24 | $6.31 | $6.21 | $6.31 | $5.74 | 1,157,159 |
| 2015-10-14 | $6.19 | $6.21 | $6.12 | $6.13 | $5.58 | 1,032,194 |
| 2015-10-13 | $6.32 | $6.36 | $6.30 | $6.32 | $5.75 | 2,028,754 |
| 2015-10-12 | $6.47 | $6.49 | $6.44 | $6.47 | $5.89 | 401,263 |
| 2015-10-09 | $6.47 | $6.48 | $6.42 | $6.45 | $5.87 | 736,929 |
| 2015-10-08 | $6.43 | $6.50 | $6.39 | $6.50 | $5.91 | 1,143,026 |
| 2015-10-07 | $6.46 | $6.51 | $6.41 | $6.45 | $5.87 | 1,260,455 |
| 2015-10-06 | $6.36 | $6.39 | $6.32 | $6.37 | $5.79 | 802,376 |
| 2015-10-05 | $6.31 | $6.37 | $6.31 | $6.35 | $5.78 | 1,223,041 |
| 2015-10-02 | $6.12 | $6.27 | $6.08 | $6.27 | $5.70 | 1,450,499 |
| 2015-10-01 | $6.16 | $6.18 | $6.09 | $6.18 | $5.62 | 1,115,915 |
| 2015-09-30 | $6.02 | $6.09 | $5.98 | $6.09 | $5.54 | 1,731,986 |
| 2015-09-29 | $5.95 | $6.00 | $5.91 | $5.97 | $5.43 | 1,406,943 |
| 2015-09-28 | $6.14 | $6.15 | $6.03 | $6.04 | $5.49 | 952,722 |
| 2015-09-25 | $6.27 | $6.31 | $6.19 | $6.22 | $5.59 | 1,359,736 |
| 2015-09-24 | $5.96 | $5.99 | $5.89 | $5.97 | $5.37 | 1,503,126 |
| 2015-09-23 | $6.04 | $6.06 | $6.00 | $6.03 | $5.42 | 775,150 |
| 2015-09-22 | $6.03 | $6.06 | $5.97 | $6.03 | $5.42 | 1,308,435 |
| 2015-09-21 | $6.12 | $6.16 | $6.11 | $6.13 | $5.51 | 705,769 |
| 2015-09-18 | $6.14 | $6.16 | $6.10 | $6.10 | $5.48 | 897,116 |
| 2015-09-17 | $6.35 | $6.47 | $6.34 | $6.37 | $5.73 | 882,136 |
| 2015-09-16 | $6.38 | $6.46 | $6.38 | $6.44 | $5.79 | 1,330,632 |
| 2015-09-15 | $6.23 | $6.34 | $6.22 | $6.32 | $5.68 | 1,473,650 |
| 2015-09-14 | $6.28 | $6.29 | $6.12 | $6.23 | $5.60 | 3,514,174 |
| 2015-09-11 | $6.33 | $6.38 | $6.30 | $6.37 | $5.73 | 937,876 |
| 2015-09-10 | $6.29 | $6.33 | $6.27 | $6.30 | $5.66 | 1,055,871 |
| 2015-09-09 | $6.45 | $6.47 | $6.32 | $6.32 | $5.68 | 1,013,142 |
| 2015-09-08 | $6.28 | $6.34 | $6.28 | $6.33 | $5.69 | 887,445 |
| 2015-09-04 | $6.13 | $6.19 | $6.13 | $6.18 | $5.55 | 1,634,741 |
| 2015-09-03 | $6.40 | $6.48 | $6.39 | $6.43 | $5.78 | 1,229,141 |
| 2015-09-02 | $6.44 | $6.46 | $6.29 | $6.44 | $5.79 | 1,183,445 |
| 2015-09-01 | $6.30 | $6.40 | $6.30 | $6.34 | $5.70 | 2,062,914 |
Mitsubishi UFJ Financial Group Inc (MUFG) News Headlines
Recent Mitsubishi UFJ Financial Group Inc (MUFG) News
Similar Companies to Mitsubishi UFJ Financial Group Inc (MUFG) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |