Pitney Bowes Inc (PBI) Exchange: NYSE
Data as of April 30, 2024
$3.99 ($-0.04) -0.99%
Pitney Bowes Inc - Daily Information
Click for more stock information on Pitney Bowes Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $4.01 |
| Previous Close | $3.99 |
| High | $4.10 |
| Low | $3.98 |
| Adjusted Open | $4.01 |
| Previous Adjusted Close | $3.99 |
| Adjusted High | $4.10 |
| Adjusted Low | $3.98 |
Invest in Pitney Bowes Inc (PBI)
Key People Pitney Bowes Inc
| Employee | Position |
|---|---|
| Marc Bradley Lautenbach | President, Chief Executive Officer & Director |
| Ana Maria Chadwick | Chief Financial Officer & Executive Vice President |
| Joseph Schmitt | SVP-Enterprise Information Technology & Operations |
| John Spadafora | Director-Global Sending Technology Solutions |
| Gregg S. Zegras | Executive VP & President-Global Ecommerce |
| Christoph Stehmann | EVP-International Sending Technology Solutions |
| Jason C. Dies | EVP & President-Sending Technology Solutions |
| Sheila A. Stamps | Director |
| Debbie Salce | Treasurer & Vice President |
| Mariola Wolanski | Marketing Manager-Demand Generation |
| Bill Borrelle | Chief Marketing Officer & Senior Vice President |
| Joseph R. Catapano | Chief Accounting Officer & Vice President |
| Adam David | Vice President-Investor Relations |
| Johnna G. Torsone | Chief Human Resources Officer & Executive VP |
| Daniel J. Goldstein | Secretary, Chief Legal Officer & Executive VP |
| Michael Isor Roth | Non-Executive Chairman |
| Anne M. Busquet | Independent Director |
| David Lloyd Shedlarz | Independent Director |
| Anne Sutherland Fuchs | Independent Director |
| Stewart Douglas Hutcheson | Independent Director |
| Linda Szabat Sanford | Independent Director |
| Mary J. Steele Guilfoile | Independent Director |
| Robert M. Dutkowsky | Independent Director |
| Adam David | Head-Financial Planning & Analysis |
| Ned Paul Zachar | Vice President-Investor Relations |
Company Profile Pitney Bowes Inc
Exchange: NYSE
IPO Date: June 1, 1972
Employees: 9,000
Sector: Industrials
Industry: Business Equipment & Supplies
Website: Pitney Bowes Inc Website
Address: 200 Connecticut Avenue South, Stamford, CT 06902
Historical Stock Data for Pitney Bowes Inc (PBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $4.01 | $4.10 | $3.98 | $3.99 | $3.99 | 1,016,283 |
| 2024-04-18 | $3.95 | $4.13 | $3.94 | $4.03 | $4.03 | 1,384,917 |
| 2024-04-17 | $4.05 | $4.11 | $3.92 | $3.93 | $3.93 | 811,474 |
| 2024-04-16 | $4.02 | $4.08 | $3.96 | $3.99 | $3.99 | 860,460 |
| 2024-04-15 | $4.07 | $4.16 | $3.99 | $4.07 | $4.07 | 1,516,838 |
| 2024-04-12 | $4.05 | $4.10 | $3.97 | $4.07 | $4.07 | 1,372,224 |
| 2024-04-11 | $4.14 | $4.17 | $4.01 | $4.11 | $4.11 | 1,097,761 |
| 2024-04-10 | $4.19 | $4.26 | $4.00 | $4.12 | $4.12 | 1,796,607 |
| 2024-04-09 | $4.05 | $4.33 | $3.95 | $4.32 | $4.32 | 2,905,291 |
| 2024-04-08 | $4.02 | $4.07 | $3.90 | $3.92 | $3.92 | 1,630,815 |
| 2024-04-05 | $4.13 | $4.17 | $3.98 | $3.98 | $3.98 | 1,471,407 |
| 2024-04-04 | $4.30 | $4.37 | $4.16 | $4.17 | $4.17 | 734,571 |
| 2024-04-03 | $4.19 | $4.29 | $4.18 | $4.25 | $4.25 | 622,818 |
| 2024-04-02 | $4.20 | $4.24 | $4.10 | $4.23 | $4.23 | 1,141,705 |
| 2024-04-01 | $4.34 | $4.34 | $4.17 | $4.23 | $4.23 | 1,320,977 |
| 2024-03-28 | $4.38 | $4.45 | $4.32 | $4.33 | $4.33 | 937,980 |
| 2024-03-27 | $4.28 | $4.40 | $4.27 | $4.38 | $4.38 | 914,229 |
| 2024-03-26 | $4.35 | $4.40 | $4.23 | $4.24 | $4.24 | 974,891 |
| 2024-03-25 | $4.28 | $4.34 | $4.27 | $4.28 | $4.28 | 719,130 |
| 2024-03-22 | $4.42 | $4.43 | $4.21 | $4.25 | $4.25 | 1,058,444 |
| 2024-03-21 | $4.23 | $4.43 | $4.21 | $4.40 | $4.40 | 1,587,839 |
| 2024-03-20 | $4.04 | $4.26 | $4.02 | $4.23 | $4.23 | 1,608,454 |
| 2024-03-19 | $3.98 | $4.12 | $3.95 | $4.07 | $4.07 | 1,893,811 |
| 2024-03-18 | $4.10 | $4.18 | $4.03 | $4.04 | $4.04 | 1,067,392 |
| 2024-03-15 | $4.02 | $4.17 | $4.02 | $4.11 | $4.11 | 2,551,128 |
| 2024-03-14 | $4.12 | $4.16 | $3.93 | $4.06 | $4.06 | 1,992,694 |
| 2024-03-13 | $4.05 | $4.23 | $4.05 | $4.16 | $4.16 | 1,548,111 |
| 2024-03-12 | $4.08 | $4.13 | $4.04 | $4.07 | $4.07 | 1,090,744 |
| 2024-03-11 | $4.11 | $4.13 | $3.98 | $4.10 | $4.10 | 1,151,669 |
| 2024-03-08 | $4.15 | $4.23 | $4.12 | $4.13 | $4.13 | 1,067,285 |
| 2024-03-07 | $4.13 | $4.19 | $4.06 | $4.08 | $4.08 | 1,103,213 |
| 2024-03-06 | $4.17 | $4.26 | $4.09 | $4.10 | $4.10 | 1,360,849 |
| 2024-03-05 | $4.07 | $4.24 | $4.05 | $4.12 | $4.12 | 1,140,420 |
| 2024-03-04 | $4.17 | $4.21 | $4.12 | $4.12 | $4.12 | 1,025,630 |
| 2024-03-01 | $4.04 | $4.18 | $3.97 | $4.17 | $4.17 | 1,126,152 |
| 2024-02-29 | $3.95 | $4.04 | $3.90 | $4.03 | $4.03 | 1,264,510 |
| 2024-02-28 | $3.80 | $3.91 | $3.76 | $3.86 | $3.86 | 888,839 |
| 2024-02-27 | $3.88 | $3.93 | $3.82 | $3.84 | $3.84 | 1,282,023 |
| 2024-02-26 | $3.84 | $3.90 | $3.78 | $3.86 | $3.86 | 1,191,545 |
| 2024-02-23 | $3.79 | $3.86 | $3.73 | $3.81 | $3.81 | 831,703 |
| 2024-02-22 | $3.82 | $3.87 | $3.76 | $3.79 | $3.79 | 1,052,868 |
| 2024-02-21 | $3.91 | $3.94 | $3.80 | $3.82 | $3.82 | 1,054,328 |
| 2024-02-20 | $3.96 | $4.00 | $3.91 | $3.94 | $3.94 | 1,056,493 |
| 2024-02-16 | $4.06 | $4.10 | $3.98 | $4.03 | $4.03 | 963,057 |
| 2024-02-15 | $4.08 | $4.16 | $4.00 | $4.10 | $4.10 | 1,560,531 |
| 2024-02-14 | $4.07 | $4.12 | $3.99 | $4.02 | $4.02 | 1,108,552 |
| 2024-02-13 | $4.04 | $4.07 | $3.89 | $3.97 | $3.97 | 1,777,488 |
| 2024-02-12 | $4.05 | $4.23 | $4.05 | $4.19 | $4.19 | 1,522,489 |
| 2024-02-09 | $3.96 | $4.07 | $3.93 | $4.06 | $4.06 | 1,039,942 |
| 2024-02-08 | $3.86 | $3.95 | $3.81 | $3.92 | $3.92 | 1,066,043 |
| 2024-02-07 | $3.95 | $3.95 | $3.84 | $3.89 | $3.84 | 1,059,150 |
| 2024-02-06 | $3.77 | $3.98 | $3.70 | $3.93 | $3.88 | 1,762,875 |
| 2024-02-05 | $3.97 | $3.98 | $3.68 | $3.74 | $3.69 | 3,326,247 |
| 2024-02-02 | $4.12 | $4.12 | $4.01 | $4.06 | $4.06 | 3,203,872 |
| 2024-02-01 | $4.43 | $4.53 | $3.84 | $4.15 | $4.15 | 4,624,300 |
| 2024-01-31 | $4.35 | $4.40 | $4.11 | $4.11 | $4.11 | 2,623,702 |
| 2024-01-30 | $4.33 | $4.37 | $4.26 | $4.30 | $4.30 | 1,141,690 |
| 2024-01-29 | $4.38 | $4.40 | $4.29 | $4.38 | $4.38 | 1,043,915 |
| 2024-01-26 | $4.41 | $4.44 | $4.35 | $4.40 | $4.40 | 1,117,183 |
| 2024-01-25 | $4.35 | $4.43 | $4.29 | $4.36 | $4.36 | 1,675,744 |
| 2024-01-24 | $4.40 | $4.41 | $4.25 | $4.28 | $4.28 | 1,262,046 |
| 2024-01-23 | $4.44 | $4.44 | $4.26 | $4.33 | $4.33 | 1,060,824 |
| 2024-01-22 | $4.24 | $4.40 | $4.20 | $4.38 | $4.38 | 3,790,534 |
| 2024-01-19 | $4.17 | $4.19 | $4.08 | $4.18 | $4.18 | 777,444 |
| 2024-01-18 | $4.15 | $4.19 | $4.04 | $4.15 | $4.15 | 1,070,776 |
| 2024-01-17 | $4.08 | $4.12 | $4.02 | $4.12 | $4.12 | 1,559,551 |
| 2024-01-16 | $4.14 | $4.20 | $4.08 | $4.11 | $4.11 | 1,209,121 |
| 2024-01-12 | $4.28 | $4.37 | $4.13 | $4.17 | $4.17 | 1,333,139 |
| 2024-01-11 | $4.25 | $4.27 | $4.14 | $4.24 | $4.24 | 1,395,077 |
| 2024-01-10 | $4.25 | $4.30 | $4.20 | $4.25 | $4.25 | 1,577,560 |
| 2024-01-09 | $4.16 | $4.29 | $4.13 | $4.26 | $4.26 | 1,860,849 |
| 2024-01-08 | $4.20 | $4.26 | $4.20 | $4.20 | $4.20 | 1,297,465 |
| 2024-01-05 | $4.13 | $4.25 | $4.13 | $4.23 | $4.23 | 1,787,388 |
| 2024-01-04 | $4.21 | $4.25 | $4.14 | $4.20 | $4.20 | 1,400,378 |
| 2024-01-03 | $4.22 | $4.28 | $4.13 | $4.15 | $4.15 | 1,786,313 |
| 2024-01-02 | $4.41 | $4.43 | $4.30 | $4.35 | $4.35 | 1,235,479 |
| 2023-12-29 | $4.36 | $4.45 | $4.34 | $4.40 | $4.40 | 1,083,553 |
| 2023-12-28 | $4.27 | $4.41 | $4.24 | $4.36 | $4.36 | 1,143,489 |
| 2023-12-27 | $4.29 | $4.34 | $4.23 | $4.30 | $4.30 | 920,094 |
| 2023-12-26 | $4.28 | $4.32 | $4.23 | $4.31 | $4.31 | 622,996 |
| 2023-12-22 | $4.12 | $4.34 | $4.08 | $4.28 | $4.28 | 1,401,957 |
| 2023-12-21 | $4.06 | $4.14 | $4.00 | $4.09 | $4.09 | 1,027,439 |
| 2023-12-20 | $4.11 | $4.25 | $3.97 | $3.97 | $3.97 | 1,986,746 |
| 2023-12-19 | $4.16 | $4.25 | $4.12 | $4.14 | $4.14 | 1,530,066 |
| 2023-12-18 | $4.17 | $4.20 | $4.07 | $4.07 | $4.07 | 1,016,056 |
| 2023-12-15 | $4.51 | $4.51 | $4.11 | $4.16 | $4.16 | 4,297,754 |
| 2023-12-14 | $4.40 | $4.58 | $4.40 | $4.44 | $4.44 | 1,513,796 |
| 2023-12-13 | $4.09 | $4.39 | $4.02 | $4.32 | $4.32 | 1,920,484 |
| 2023-12-12 | $4.15 | $4.16 | $4.06 | $4.10 | $4.10 | 973,010 |
| 2023-12-11 | $4.15 | $4.19 | $4.11 | $4.13 | $4.13 | 826,820 |
| 2023-12-08 | $4.20 | $4.21 | $4.04 | $4.19 | $4.19 | 929,407 |
| 2023-12-07 | $4.16 | $4.25 | $4.14 | $4.20 | $4.20 | 671,778 |
| 2023-12-06 | $4.13 | $4.25 | $4.13 | $4.16 | $4.16 | 1,047,838 |
| 2023-12-05 | $4.24 | $4.25 | $4.04 | $4.16 | $4.16 | 1,149,022 |
| 2023-12-04 | $4.25 | $4.36 | $4.22 | $4.30 | $4.30 | 1,398,176 |
| 2023-12-01 | $4.05 | $4.31 | $3.99 | $4.30 | $4.30 | 1,217,097 |
| 2023-11-30 | $4.17 | $4.18 | $3.99 | $4.04 | $4.04 | 1,515,470 |
| 2023-11-29 | $4.09 | $4.16 | $4.02 | $4.13 | $4.13 | 1,345,718 |
| 2023-11-28 | $4.04 | $4.10 | $3.92 | $4.03 | $4.03 | 1,293,231 |
| 2023-11-27 | $3.91 | $4.06 | $3.84 | $4.04 | $4.04 | 1,186,726 |
| 2023-11-24 | $3.96 | $4.00 | $3.91 | $3.94 | $3.94 | 221,826 |
| 2023-11-22 | $3.92 | $3.97 | $3.88 | $3.94 | $3.94 | 634,094 |
| 2023-11-21 | $3.92 | $3.94 | $3.85 | $3.88 | $3.88 | 604,595 |
| 2023-11-20 | $3.95 | $4.01 | $3.87 | $3.98 | $3.98 | 634,269 |
| 2023-11-17 | $3.91 | $4.02 | $3.89 | $3.92 | $3.92 | 1,521,225 |
| 2023-11-16 | $4.02 | $4.02 | $3.83 | $3.91 | $3.91 | 922,119 |
| 2023-11-15 | $4.13 | $4.22 | $3.96 | $4.00 | $4.00 | 1,278,679 |
| 2023-11-14 | $3.97 | $4.23 | $3.97 | $4.13 | $4.13 | 1,959,645 |
| 2023-11-13 | $3.99 | $4.03 | $3.88 | $3.92 | $3.87 | 736,290 |
| 2023-11-10 | $3.98 | $4.12 | $3.88 | $4.03 | $4.03 | 1,109,096 |
| 2023-11-09 | $4.10 | $4.14 | $3.91 | $3.97 | $3.97 | 1,062,692 |
| 2023-11-08 | $3.93 | $4.07 | $3.86 | $4.06 | $4.06 | 1,384,864 |
| 2023-11-07 | $3.98 | $3.98 | $3.83 | $3.90 | $3.90 | 968,702 |
| 2023-11-06 | $4.11 | $4.20 | $3.84 | $3.97 | $3.97 | 1,803,162 |
| 2023-11-03 | $3.98 | $4.36 | $3.95 | $4.11 | $4.11 | 2,891,561 |
| 2023-11-02 | $3.60 | $4.01 | $3.60 | $3.98 | $3.98 | 5,496,213 |
| 2023-11-01 | $3.22 | $3.29 | $3.15 | $3.17 | $3.17 | 1,033,909 |
| 2023-10-31 | $3.14 | $3.23 | $3.05 | $3.23 | $3.23 | 873,015 |
| 2023-10-30 | $3.11 | $3.19 | $3.05 | $3.14 | $3.14 | 1,402,307 |
| 2023-10-27 | $3.26 | $3.28 | $3.03 | $3.06 | $3.06 | 1,113,864 |
| 2023-10-26 | $3.20 | $3.30 | $3.17 | $3.26 | $3.26 | 760,454 |
| 2023-10-25 | $3.25 | $3.28 | $3.14 | $3.20 | $3.20 | 754,036 |
| 2023-10-24 | $3.32 | $3.36 | $3.26 | $3.26 | $3.26 | 947,260 |
| 2023-10-23 | $3.38 | $3.43 | $3.29 | $3.30 | $3.30 | 976,563 |
| 2023-10-20 | $3.46 | $3.49 | $3.39 | $3.40 | $3.40 | 971,435 |
| 2023-10-19 | $3.57 | $3.60 | $3.48 | $3.48 | $3.48 | 1,075,632 |
| 2023-10-18 | $3.73 | $3.73 | $3.59 | $3.60 | $3.60 | 1,108,502 |
| 2023-10-17 | $3.60 | $3.81 | $3.58 | $3.77 | $3.77 | 855,837 |
| 2023-10-16 | $3.64 | $3.71 | $3.60 | $3.62 | $3.62 | 755,215 |
| 2023-10-13 | $3.68 | $3.69 | $3.57 | $3.62 | $3.62 | 1,212,880 |
| 2023-10-12 | $3.79 | $3.79 | $3.62 | $3.65 | $3.65 | 1,741,108 |
| 2023-10-11 | $3.72 | $3.78 | $3.68 | $3.77 | $3.77 | 972,815 |
| 2023-10-10 | $3.69 | $3.82 | $3.65 | $3.72 | $3.72 | 1,035,719 |
| 2023-10-09 | $3.61 | $3.72 | $3.55 | $3.66 | $3.66 | 1,088,730 |
| 2023-10-06 | $3.75 | $3.76 | $3.53 | $3.65 | $3.65 | 1,948,278 |
| 2023-10-05 | $3.46 | $3.74 | $3.41 | $3.73 | $3.73 | 2,250,819 |
| 2023-10-04 | $3.82 | $3.86 | $3.39 | $3.46 | $3.46 | 2,634,652 |
| 2023-10-03 | $3.45 | $3.83 | $3.45 | $3.77 | $3.77 | 3,744,458 |
| 2023-10-02 | $3.35 | $3.52 | $3.27 | $3.49 | $3.49 | 3,900,611 |
| 2023-09-29 | $3.04 | $3.11 | $3.01 | $3.02 | $3.02 | 1,005,344 |
| 2023-09-28 | $2.95 | $3.03 | $2.94 | $3.01 | $3.01 | 1,112,159 |
| 2023-09-27 | $2.93 | $2.99 | $2.87 | $2.95 | $2.95 | 1,070,437 |
| 2023-09-26 | $2.97 | $3.01 | $2.89 | $2.89 | $2.89 | 1,468,296 |
| 2023-09-25 | $3.03 | $3.08 | $2.99 | $3.00 | $3.00 | 711,792 |
| 2023-09-22 | $3.24 | $3.26 | $3.05 | $3.05 | $3.05 | 805,151 |
| 2023-09-21 | $3.24 | $3.29 | $3.18 | $3.19 | $3.19 | 1,292,600 |
| 2023-09-20 | $3.20 | $3.35 | $3.19 | $3.30 | $3.30 | 1,192,707 |
| 2023-09-19 | $3.14 | $3.21 | $3.14 | $3.16 | $3.16 | 752,461 |
| 2023-09-18 | $3.30 | $3.30 | $3.14 | $3.14 | $3.14 | 967,766 |
| 2023-09-15 | $3.28 | $3.41 | $3.27 | $3.29 | $3.29 | 6,440,620 |
| 2023-09-14 | $3.04 | $3.30 | $3.04 | $3.29 | $3.29 | 2,161,619 |
| 2023-09-13 | $2.89 | $3.03 | $2.89 | $3.03 | $3.03 | 1,856,145 |
| 2023-09-12 | $2.84 | $2.92 | $2.82 | $2.90 | $2.90 | 1,496,331 |
| 2023-09-11 | $2.89 | $2.93 | $2.81 | $2.85 | $2.85 | 1,830,565 |
| 2023-09-08 | $2.92 | $2.94 | $2.80 | $2.88 | $2.88 | 2,622,976 |
| 2023-09-07 | $2.96 | $2.99 | $2.86 | $2.92 | $2.92 | 2,904,623 |
| 2023-09-06 | $3.02 | $3.14 | $2.97 | $2.98 | $2.98 | 2,972,215 |
| 2023-09-05 | $3.24 | $3.24 | $2.91 | $3.00 | $3.00 | 3,683,026 |
| 2023-09-01 | $3.30 | $3.34 | $3.27 | $3.29 | $3.29 | 1,336,460 |
| 2023-08-31 | $3.47 | $3.49 | $3.28 | $3.29 | $3.29 | 1,827,276 |
| 2023-08-30 | $3.44 | $3.49 | $3.41 | $3.48 | $3.48 | 779,468 |
| 2023-08-29 | $3.44 | $3.49 | $3.41 | $3.46 | $3.46 | 678,185 |
| 2023-08-28 | $3.40 | $3.50 | $3.40 | $3.45 | $3.45 | 641,034 |
| 2023-08-25 | $3.51 | $3.55 | $3.37 | $3.38 | $3.38 | 465,962 |
| 2023-08-24 | $3.51 | $3.58 | $3.48 | $3.49 | $3.49 | 719,787 |
| 2023-08-23 | $3.51 | $3.57 | $3.47 | $3.54 | $3.54 | 755,819 |
| 2023-08-22 | $3.49 | $3.54 | $3.45 | $3.49 | $3.49 | 736,240 |
| 2023-08-21 | $3.53 | $3.56 | $3.45 | $3.50 | $3.50 | 1,066,539 |
| 2023-08-18 | $3.46 | $3.59 | $3.45 | $3.58 | $3.53 | 871,508 |
| 2023-08-17 | $3.46 | $3.54 | $3.46 | $3.50 | $3.45 | 688,164 |
| 2023-08-16 | $3.57 | $3.57 | $3.45 | $3.46 | $3.41 | 550,382 |
| 2023-08-15 | $3.57 | $3.59 | $3.51 | $3.54 | $3.49 | 583,380 |
| 2023-08-14 | $3.46 | $3.60 | $3.41 | $3.60 | $3.60 | 1,098,946 |
| 2023-08-11 | $3.47 | $3.52 | $3.44 | $3.50 | $3.50 | 893,655 |
| 2023-08-10 | $3.51 | $3.59 | $3.45 | $3.48 | $3.48 | 860,175 |
| 2023-08-09 | $3.44 | $3.52 | $3.39 | $3.51 | $3.51 | 917,582 |
| 2023-08-08 | $3.36 | $3.46 | $3.30 | $3.46 | $3.46 | 1,301,633 |
| 2023-08-07 | $3.47 | $3.47 | $3.33 | $3.41 | $3.41 | 1,426,732 |
| 2023-08-04 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 883,455 |
| 2023-08-03 | $3.47 | $3.70 | $3.29 | $3.42 | $3.42 | 2,378,297 |
| 2023-08-02 | $3.81 | $3.87 | $3.79 | $3.80 | $3.80 | 1,619,892 |
| 2023-08-01 | $3.93 | $3.93 | $3.80 | $3.84 | $3.84 | 952,903 |
| 2023-07-31 | $3.88 | $3.95 | $3.87 | $3.94 | $3.94 | 924,660 |
| 2023-07-28 | $3.91 | $3.97 | $3.87 | $3.89 | $3.89 | 640,632 |
| 2023-07-27 | $3.92 | $3.96 | $3.83 | $3.86 | $3.86 | 1,052,194 |
| 2023-07-26 | $3.84 | $3.90 | $3.81 | $3.89 | $3.89 | 949,779 |
| 2023-07-25 | $3.79 | $3.87 | $3.78 | $3.86 | $3.86 | 1,048,360 |
| 2023-07-24 | $3.73 | $3.84 | $3.73 | $3.83 | $3.83 | 646,218 |
| 2023-07-21 | $3.80 | $3.80 | $3.70 | $3.72 | $3.72 | 707,562 |
| 2023-07-20 | $3.80 | $3.83 | $3.73 | $3.75 | $3.75 | 812,502 |
| 2023-07-19 | $3.69 | $3.82 | $3.68 | $3.82 | $3.82 | 1,228,624 |
| 2023-07-18 | $3.63 | $3.75 | $3.63 | $3.70 | $3.70 | 746,151 |
| 2023-07-17 | $3.57 | $3.67 | $3.57 | $3.64 | $3.64 | 559,485 |
| 2023-07-14 | $3.68 | $3.68 | $3.53 | $3.58 | $3.58 | 585,157 |
| 2023-07-13 | $3.70 | $3.75 | $3.64 | $3.69 | $3.69 | 760,198 |
| 2023-07-12 | $3.66 | $3.75 | $3.63 | $3.72 | $3.72 | 2,014,913 |
| 2023-07-11 | $3.59 | $3.67 | $3.57 | $3.63 | $3.63 | 541,273 |
| 2023-07-10 | $3.50 | $3.64 | $3.49 | $3.56 | $3.56 | 566,254 |
| 2023-07-07 | $3.37 | $3.57 | $3.37 | $3.54 | $3.54 | 1,747,735 |
| 2023-07-06 | $3.37 | $3.40 | $3.33 | $3.38 | $3.38 | 730,646 |
| 2023-07-05 | $3.55 | $3.55 | $3.39 | $3.42 | $3.42 | 889,891 |
| 2023-07-03 | $3.50 | $3.58 | $3.50 | $3.56 | $3.56 | 447,546 |
| 2023-06-30 | $3.55 | $3.59 | $3.49 | $3.54 | $3.54 | 837,414 |
| 2023-06-29 | $3.41 | $3.54 | $3.40 | $3.52 | $3.52 | 636,528 |
| 2023-06-28 | $3.48 | $3.49 | $3.39 | $3.41 | $3.41 | 998,533 |
| 2023-06-27 | $3.35 | $3.49 | $3.31 | $3.46 | $3.46 | 564,449 |
| 2023-06-26 | $3.27 | $3.38 | $3.27 | $3.34 | $3.34 | 682,267 |
| 2023-06-23 | $3.38 | $3.40 | $3.28 | $3.29 | $3.29 | 1,458,619 |
| 2023-06-22 | $3.50 | $3.50 | $3.37 | $3.40 | $3.40 | 949,815 |
| 2023-06-21 | $3.58 | $3.59 | $3.50 | $3.51 | $3.51 | 801,665 |
| 2023-06-20 | $3.61 | $3.64 | $3.55 | $3.61 | $3.61 | 990,036 |
| 2023-06-16 | $3.70 | $3.70 | $3.56 | $3.64 | $3.64 | 1,950,501 |
| 2023-06-15 | $3.62 | $3.68 | $3.60 | $3.65 | $3.65 | 1,188,118 |
| 2023-06-14 | $3.73 | $3.80 | $3.63 | $3.65 | $3.65 | 1,237,742 |
| 2023-06-13 | $3.64 | $3.76 | $3.64 | $3.74 | $3.74 | 1,293,278 |
| 2023-06-12 | $3.60 | $3.66 | $3.56 | $3.61 | $3.61 | 1,127,029 |
| 2023-06-09 | $3.70 | $3.72 | $3.57 | $3.60 | $3.60 | 1,033,676 |
| 2023-06-08 | $3.77 | $3.79 | $3.62 | $3.70 | $3.70 | 1,512,586 |
| 2023-06-07 | $3.52 | $3.81 | $3.52 | $3.77 | $3.77 | 1,679,907 |
| 2023-06-06 | $3.30 | $3.52 | $3.29 | $3.49 | $3.49 | 1,361,414 |
| 2023-06-05 | $3.47 | $3.48 | $3.34 | $3.34 | $3.34 | 1,184,500 |
| 2023-06-02 | $3.44 | $3.56 | $3.41 | $3.48 | $3.48 | 1,467,212 |
| 2023-06-01 | $3.32 | $3.43 | $3.28 | $3.37 | $3.37 | 1,950,309 |
| 2023-05-31 | $3.38 | $3.41 | $3.28 | $3.32 | $3.32 | 2,644,872 |
| 2023-05-30 | $3.34 | $3.37 | $3.27 | $3.36 | $3.36 | 1,064,941 |
| 2023-05-26 | $3.23 | $3.38 | $3.23 | $3.31 | $3.31 | 1,129,253 |
| 2023-05-25 | $3.31 | $3.32 | $3.20 | $3.25 | $3.25 | 1,168,974 |
| 2023-05-24 | $3.31 | $3.33 | $3.23 | $3.29 | $3.29 | 1,104,275 |
| 2023-05-23 | $3.23 | $3.39 | $3.22 | $3.35 | $3.35 | 1,498,265 |
| 2023-05-22 | $3.21 | $3.28 | $3.18 | $3.22 | $3.22 | 889,475 |
| 2023-05-19 | $3.31 | $3.35 | $3.23 | $3.25 | $3.20 | 1,122,329 |
| 2023-05-18 | $3.18 | $3.30 | $3.18 | $3.26 | $3.21 | 1,426,439 |
| 2023-05-17 | $3.04 | $3.28 | $3.03 | $3.21 | $3.16 | 1,604,301 |
| 2023-05-16 | $3.02 | $3.07 | $2.99 | $3.01 | $2.96 | 979,462 |
| 2023-05-15 | $3.12 | $3.12 | $2.98 | $3.05 | $3.00 | 2,018,508 |
| 2023-05-12 | $3.01 | $3.09 | $2.98 | $3.08 | $3.03 | 1,180,306 |
| 2023-05-11 | $3.12 | $3.12 | $2.97 | $3.02 | $2.97 | 1,756,046 |
| 2023-05-10 | $3.25 | $3.26 | $2.99 | $3.12 | $3.07 | 2,301,570 |
| 2023-05-09 | $3.06 | $3.43 | $3.03 | $3.17 | $3.12 | 4,713,176 |
| 2023-05-08 | $3.00 | $3.06 | $2.83 | $3.00 | $2.95 | 3,865,816 |
| 2023-05-05 | $2.94 | $3.12 | $2.92 | $3.00 | $2.95 | 2,690,381 |
| 2023-05-04 | $3.29 | $3.29 | $2.85 | $2.89 | $2.85 | 3,580,177 |
| 2023-05-03 | $3.32 | $3.36 | $3.27 | $3.28 | $3.23 | 1,681,787 |
| 2023-05-02 | $3.35 | $3.36 | $3.25 | $3.31 | $3.26 | 1,753,711 |
| 2023-05-01 | $3.48 | $3.53 | $3.37 | $3.38 | $3.33 | 934,612 |
| 2023-04-28 | $3.53 | $3.63 | $3.47 | $3.51 | $3.51 | 1,711,724 |
| 2023-04-27 | $3.52 | $3.66 | $3.41 | $3.60 | $3.60 | 2,838,388 |
| 2023-04-26 | $3.52 | $3.56 | $3.36 | $3.41 | $3.41 | 1,509,571 |
| 2023-04-25 | $3.63 | $3.67 | $3.49 | $3.56 | $3.56 | 1,211,157 |
| 2023-04-24 | $3.66 | $3.73 | $3.63 | $3.67 | $3.67 | 936,541 |
| 2023-04-21 | $3.76 | $3.77 | $3.66 | $3.72 | $3.72 | 1,024,935 |
| 2023-04-20 | $3.79 | $3.83 | $3.71 | $3.74 | $3.74 | 681,621 |
| 2023-04-19 | $3.79 | $3.85 | $3.71 | $3.82 | $3.82 | 1,119,464 |
| 2023-04-18 | $3.93 | $3.96 | $3.79 | $3.82 | $3.82 | 1,008,669 |
| 2023-04-17 | $3.81 | $3.90 | $3.74 | $3.90 | $3.90 | 1,285,720 |
| 2023-04-14 | $3.80 | $3.88 | $3.74 | $3.82 | $3.82 | 1,364,486 |
| 2023-04-13 | $3.70 | $3.82 | $3.62 | $3.78 | $3.78 | 1,259,341 |
| 2023-04-12 | $3.81 | $3.81 | $3.65 | $3.68 | $3.68 | 1,190,510 |
| 2023-04-11 | $3.76 | $3.84 | $3.74 | $3.80 | $3.80 | 743,222 |
| 2023-04-10 | $3.67 | $3.76 | $3.65 | $3.74 | $3.74 | 707,798 |
| 2023-04-06 | $3.74 | $3.74 | $3.64 | $3.69 | $3.69 | 665,794 |
| 2023-04-05 | $3.77 | $3.77 | $3.63 | $3.67 | $3.67 | 1,071,866 |
| 2023-04-04 | $3.82 | $3.85 | $3.74 | $3.83 | $3.83 | 1,274,564 |
| 2023-04-03 | $3.87 | $3.96 | $3.75 | $3.83 | $3.83 | 1,051,259 |
| 2023-03-31 | $3.81 | $3.89 | $3.80 | $3.89 | $3.89 | 840,645 |
| 2023-03-30 | $3.75 | $3.83 | $3.70 | $3.77 | $3.77 | 1,033,764 |
| 2023-03-29 | $3.75 | $3.83 | $3.66 | $3.73 | $3.73 | 1,081,660 |
| 2023-03-28 | $3.71 | $3.80 | $3.68 | $3.72 | $3.72 | 952,847 |
| 2023-03-27 | $3.54 | $3.78 | $3.53 | $3.75 | $3.75 | 1,292,192 |
| 2023-03-24 | $3.50 | $3.54 | $3.37 | $3.47 | $3.47 | 1,248,272 |
| 2023-03-23 | $3.70 | $3.78 | $3.52 | $3.55 | $3.55 | 1,130,907 |
| 2023-03-22 | $3.78 | $3.81 | $3.68 | $3.69 | $3.69 | 812,028 |
| 2023-03-21 | $3.85 | $3.89 | $3.74 | $3.77 | $3.77 | 884,533 |
| 2023-03-20 | $3.69 | $3.89 | $3.68 | $3.75 | $3.75 | 1,195,597 |
| 2023-03-17 | $3.70 | $3.72 | $3.59 | $3.66 | $3.66 | 3,875,157 |
| 2023-03-16 | $3.72 | $3.83 | $3.53 | $3.75 | $3.75 | 1,139,971 |
| 2023-03-15 | $3.63 | $3.77 | $3.62 | $3.76 | $3.76 | 1,629,442 |
| 2023-03-14 | $3.74 | $3.92 | $3.72 | $3.77 | $3.77 | 1,724,258 |
| 2023-03-13 | $3.78 | $3.78 | $3.61 | $3.61 | $3.61 | 1,325,727 |
| 2023-03-10 | $4.02 | $4.05 | $3.86 | $3.88 | $3.88 | 1,544,750 |
| 2023-03-09 | $4.13 | $4.15 | $4.02 | $4.04 | $4.04 | 920,087 |
| 2023-03-08 | $4.10 | $4.16 | $4.05 | $4.11 | $4.11 | 726,179 |
| 2023-03-07 | $4.13 | $4.21 | $4.04 | $4.09 | $4.09 | 869,608 |
| 2023-03-06 | $4.54 | $4.54 | $4.09 | $4.12 | $4.12 | 1,741,472 |
| 2023-03-03 | $4.56 | $4.61 | $4.54 | $4.55 | $4.55 | 922,209 |
| 2023-03-02 | $4.54 | $4.58 | $4.45 | $4.56 | $4.56 | 880,742 |
| 2023-03-01 | $4.34 | $4.61 | $4.34 | $4.60 | $4.60 | 1,808,760 |
| 2023-02-28 | $4.40 | $4.43 | $4.33 | $4.34 | $4.34 | 1,004,118 |
| 2023-02-27 | $4.47 | $4.63 | $4.37 | $4.42 | $4.42 | 1,602,014 |
| 2023-02-24 | $4.14 | $4.42 | $4.11 | $4.38 | $4.38 | 2,913,289 |
| 2023-02-23 | $4.21 | $4.22 | $4.05 | $4.21 | $4.21 | 1,246,047 |
| 2023-02-22 | $4.12 | $4.20 | $4.09 | $4.16 | $4.16 | 1,496,269 |
| 2023-02-21 | $4.21 | $4.25 | $4.09 | $4.12 | $4.12 | 1,205,076 |
| 2023-02-17 | $4.23 | $4.29 | $4.17 | $4.27 | $4.27 | 1,040,107 |
| 2023-02-16 | $4.16 | $4.40 | $4.11 | $4.24 | $4.24 | 1,337,782 |
| 2023-02-15 | $4.20 | $4.31 | $4.18 | $4.27 | $4.22 | 622,923 |
| 2023-02-14 | $4.28 | $4.32 | $4.20 | $4.23 | $4.18 | 1,086,530 |
| 2023-02-13 | $4.24 | $4.33 | $4.19 | $4.31 | $4.31 | 634,305 |
| 2023-02-10 | $4.14 | $4.27 | $4.11 | $4.25 | $4.25 | 1,023,727 |
| 2023-02-09 | $4.35 | $4.41 | $4.15 | $4.16 | $4.16 | 769,137 |
| 2023-02-08 | $4.35 | $4.40 | $4.23 | $4.28 | $4.28 | 980,919 |
| 2023-02-07 | $4.42 | $4.45 | $4.34 | $4.39 | $4.39 | 1,097,047 |
| 2023-02-06 | $4.58 | $4.62 | $4.44 | $4.44 | $4.44 | 993,940 |
| 2023-02-03 | $4.55 | $4.65 | $4.52 | $4.64 | $4.64 | 1,183,644 |
| 2023-02-02 | $4.47 | $4.77 | $4.47 | $4.61 | $4.61 | 1,658,976 |
| 2023-02-01 | $4.36 | $4.53 | $4.27 | $4.45 | $4.45 | 2,185,370 |
| 2023-01-31 | $4.32 | $4.70 | $4.21 | $4.31 | $4.31 | 2,709,430 |
| 2023-01-30 | $4.20 | $4.35 | $4.18 | $4.33 | $4.33 | 2,461,233 |
| 2023-01-27 | $4.25 | $4.29 | $4.18 | $4.27 | $4.27 | 736,540 |
| 2023-01-26 | $4.52 | $4.58 | $4.14 | $4.25 | $4.25 | 2,102,127 |
| 2023-01-25 | $4.53 | $4.62 | $4.46 | $4.47 | $4.47 | 1,149,967 |
| 2023-01-24 | $4.59 | $4.61 | $4.47 | $4.57 | $4.57 | 942,336 |
| 2023-01-23 | $4.30 | $4.64 | $4.30 | $4.56 | $4.56 | 1,139,707 |
| 2023-01-20 | $4.25 | $4.34 | $4.18 | $4.30 | $4.30 | 975,031 |
| 2023-01-19 | $4.21 | $4.25 | $4.18 | $4.20 | $4.20 | 1,095,000 |
| 2023-01-18 | $4.44 | $4.51 | $4.24 | $4.26 | $4.26 | 1,003,782 |
| 2023-01-17 | $4.55 | $4.59 | $4.37 | $4.40 | $4.40 | 1,179,500 |
| 2023-01-13 | $4.67 | $4.77 | $4.57 | $4.57 | $4.57 | 1,067,998 |
| 2023-01-12 | $4.81 | $4.85 | $4.66 | $4.71 | $4.71 | 1,509,946 |
| 2023-01-11 | $4.74 | $4.82 | $4.74 | $4.79 | $4.79 | 1,154,578 |
| 2023-01-10 | $4.67 | $4.73 | $4.57 | $4.72 | $4.72 | 1,915,299 |
| 2023-01-09 | $4.66 | $4.79 | $4.54 | $4.66 | $4.66 | 1,767,956 |
| 2023-01-06 | $4.58 | $4.76 | $4.54 | $4.60 | $4.60 | 2,133,525 |
| 2023-01-05 | $4.19 | $4.52 | $4.15 | $4.50 | $4.50 | 2,666,875 |
| 2023-01-04 | $4.08 | $4.22 | $4.05 | $4.21 | $4.21 | 2,364,398 |
| 2023-01-03 | $3.83 | $4.05 | $3.83 | $4.02 | $4.02 | 1,450,639 |
| 2022-12-30 | $3.67 | $3.82 | $3.66 | $3.80 | $3.80 | 1,048,339 |
| 2022-12-29 | $3.52 | $3.76 | $3.37 | $3.75 | $3.75 | 1,865,683 |
| 2022-12-28 | $3.76 | $3.80 | $3.60 | $3.62 | $3.62 | 1,069,268 |
| 2022-12-27 | $3.79 | $3.80 | $3.72 | $3.77 | $3.77 | 588,187 |
| 2022-12-23 | $3.70 | $3.81 | $3.68 | $3.79 | $3.79 | 1,251,891 |
| 2022-12-22 | $3.74 | $3.76 | $3.60 | $3.72 | $3.72 | 1,730,471 |
| 2022-12-21 | $3.80 | $3.96 | $3.77 | $3.81 | $3.81 | 1,630,059 |
| 2022-12-20 | $3.71 | $3.82 | $3.67 | $3.77 | $3.77 | 1,884,146 |
| 2022-12-19 | $3.84 | $3.90 | $3.72 | $3.73 | $3.73 | 1,373,140 |
| 2022-12-16 | $3.95 | $4.02 | $3.84 | $3.85 | $3.85 | 3,392,816 |
| 2022-12-15 | $4.14 | $4.19 | $3.98 | $4.00 | $4.00 | 1,564,463 |
| 2022-12-14 | $4.27 | $4.33 | $4.16 | $4.22 | $4.22 | 1,513,167 |
| 2022-12-13 | $4.42 | $4.49 | $4.21 | $4.24 | $4.24 | 2,574,960 |
| 2022-12-12 | $3.83 | $4.35 | $3.83 | $4.30 | $4.30 | 3,206,846 |
| 2022-12-09 | $3.78 | $3.89 | $3.74 | $3.83 | $3.83 | 760,322 |
| 2022-12-08 | $3.79 | $4.02 | $3.79 | $3.80 | $3.80 | 1,555,438 |
| 2022-12-07 | $3.85 | $3.86 | $3.76 | $3.78 | $3.78 | 1,552,046 |
| 2022-12-06 | $3.97 | $3.97 | $3.74 | $3.86 | $3.86 | 2,372,866 |
| 2022-12-05 | $3.94 | $4.01 | $3.84 | $3.95 | $3.95 | 1,467,894 |
| 2022-12-02 | $3.76 | $3.95 | $3.69 | $3.95 | $3.95 | 1,392,539 |
| 2022-12-01 | $3.82 | $3.88 | $3.78 | $3.83 | $3.83 | 933,762 |
| 2022-11-30 | $3.70 | $3.84 | $3.54 | $3.82 | $3.82 | 2,190,526 |
| 2022-11-29 | $3.65 | $3.69 | $3.60 | $3.68 | $3.68 | 783,164 |
| 2022-11-28 | $3.60 | $3.70 | $3.59 | $3.65 | $3.65 | 1,250,401 |
| 2022-11-25 | $3.68 | $3.70 | $3.63 | $3.64 | $3.64 | 378,549 |
| 2022-11-23 | $3.65 | $3.71 | $3.61 | $3.69 | $3.69 | 990,872 |
| 2022-11-22 | $3.61 | $3.68 | $3.54 | $3.68 | $3.68 | 1,227,899 |
| 2022-11-21 | $3.67 | $3.77 | $3.52 | $3.58 | $3.58 | 2,214,123 |
| 2022-11-18 | $3.62 | $3.66 | $3.45 | $3.61 | $3.61 | 2,761,559 |
| 2022-11-17 | $3.28 | $3.57 | $3.27 | $3.57 | $3.57 | 3,257,997 |
| 2022-11-16 | $3.45 | $3.49 | $3.28 | $3.34 | $3.34 | 2,290,311 |
| 2022-11-15 | $3.39 | $3.55 | $3.39 | $3.50 | $3.50 | 1,781,738 |
| 2022-11-14 | $3.31 | $3.39 | $3.27 | $3.37 | $3.37 | 2,100,738 |
| 2022-11-11 | $3.30 | $3.36 | $3.16 | $3.35 | $3.30 | 2,116,332 |
| 2022-11-10 | $3.22 | $3.42 | $3.21 | $3.29 | $3.24 | 2,340,689 |
| 2022-11-09 | $3.19 | $3.21 | $3.03 | $3.05 | $3.01 | 1,467,847 |
| 2022-11-08 | $3.22 | $3.26 | $3.13 | $3.21 | $3.16 | 1,758,621 |
| 2022-11-07 | $3.12 | $3.26 | $3.12 | $3.20 | $3.15 | 1,690,755 |
| 2022-11-04 | $3.09 | $3.19 | $3.03 | $3.11 | $3.06 | 1,393,208 |
| 2022-11-03 | $3.01 | $3.05 | $2.96 | $3.04 | $3.00 | 976,932 |
| 2022-11-02 | $3.32 | $3.32 | $3.05 | $3.06 | $3.02 | 1,760,008 |
| 2022-11-01 | $2.96 | $3.42 | $2.91 | $3.39 | $3.34 | 3,299,133 |
| 2022-10-31 | $3.02 | $3.14 | $2.96 | $3.11 | $3.11 | 2,925,209 |
| 2022-10-28 | $2.93 | $3.03 | $2.89 | $3.02 | $3.02 | 1,308,526 |
| 2022-10-27 | $2.96 | $2.97 | $2.88 | $2.90 | $2.90 | 1,620,804 |
| 2022-10-26 | $2.93 | $3.00 | $2.87 | $2.93 | $2.93 | 2,086,415 |
| 2022-10-25 | $2.92 | $2.98 | $2.90 | $2.92 | $2.92 | 1,298,142 |
| 2022-10-24 | $2.93 | $2.97 | $2.90 | $2.92 | $2.92 | 1,310,715 |
| 2022-10-21 | $2.93 | $2.96 | $2.84 | $2.93 | $2.93 | 1,029,851 |
| 2022-10-20 | $2.96 | $3.03 | $2.90 | $2.91 | $2.91 | 1,493,068 |
| 2022-10-19 | $2.95 | $3.02 | $2.91 | $2.95 | $2.95 | 1,260,492 |
| 2022-10-18 | $2.97 | $3.05 | $2.95 | $3.02 | $3.02 | 1,684,369 |
| 2022-10-17 | $2.85 | $2.92 | $2.84 | $2.90 | $2.90 | 1,746,094 |
| 2022-10-14 | $2.77 | $2.83 | $2.75 | $2.81 | $2.81 | 1,189,247 |
| 2022-10-13 | $2.66 | $2.81 | $2.64 | $2.75 | $2.75 | 1,128,899 |
| 2022-10-12 | $2.74 | $2.82 | $2.70 | $2.76 | $2.76 | 1,629,799 |
| 2022-10-11 | $2.63 | $2.77 | $2.62 | $2.73 | $2.73 | 1,550,270 |
| 2022-10-10 | $2.65 | $2.68 | $2.57 | $2.65 | $2.65 | 1,231,812 |
| 2022-10-07 | $2.57 | $2.67 | $2.56 | $2.65 | $2.65 | 1,772,433 |
| 2022-10-06 | $2.63 | $2.68 | $2.59 | $2.60 | $2.60 | 1,014,564 |
| 2022-10-05 | $2.55 | $2.67 | $2.51 | $2.66 | $2.66 | 1,055,076 |
| 2022-10-04 | $2.46 | $2.63 | $2.46 | $2.63 | $2.63 | 1,501,195 |
| 2022-10-03 | $2.36 | $2.43 | $2.30 | $2.40 | $2.40 | 1,340,937 |
| 2022-09-30 | $2.32 | $2.44 | $2.32 | $2.33 | $2.33 | 1,489,570 |
| 2022-09-29 | $2.47 | $2.47 | $2.32 | $2.36 | $2.36 | 1,233,392 |
| 2022-09-28 | $2.43 | $2.56 | $2.42 | $2.51 | $2.51 | 1,018,754 |
| 2022-09-27 | $2.45 | $2.51 | $2.39 | $2.41 | $2.41 | 965,979 |
| 2022-09-26 | $2.62 | $2.67 | $2.42 | $2.43 | $2.43 | 1,803,572 |
| 2022-09-23 | $2.40 | $2.68 | $2.37 | $2.65 | $2.65 | 3,461,407 |
| 2022-09-22 | $2.47 | $2.49 | $2.41 | $2.43 | $2.43 | 945,250 |
| 2022-09-21 | $2.56 | $2.58 | $2.47 | $2.48 | $2.48 | 1,361,825 |
| 2022-09-20 | $2.57 | $2.62 | $2.52 | $2.54 | $2.54 | 969,420 |
| 2022-09-19 | $2.55 | $2.63 | $2.54 | $2.60 | $2.60 | 1,628,836 |
| 2022-09-16 | $2.56 | $2.62 | $2.51 | $2.60 | $2.60 | 4,409,862 |
| 2022-09-15 | $2.68 | $2.72 | $2.61 | $2.64 | $2.64 | 1,671,033 |
| 2022-09-14 | $2.76 | $2.76 | $2.65 | $2.66 | $2.66 | 1,477,593 |
| 2022-09-13 | $2.95 | $2.95 | $2.72 | $2.75 | $2.75 | 1,556,753 |
| 2022-09-12 | $3.03 | $3.08 | $2.99 | $3.02 | $3.02 | 2,467,775 |
| 2022-09-09 | $2.83 | $3.03 | $2.81 | $3.01 | $3.01 | 1,619,705 |
| 2022-09-08 | $2.78 | $2.83 | $2.75 | $2.82 | $2.82 | 1,085,851 |
| 2022-09-07 | $2.76 | $2.83 | $2.71 | $2.81 | $2.81 | 2,386,084 |
| 2022-09-06 | $2.82 | $2.84 | $2.70 | $2.77 | $2.77 | 1,898,854 |
| 2022-09-02 | $2.86 | $2.89 | $2.79 | $2.81 | $2.81 | 1,423,924 |
| 2022-09-01 | $2.85 | $2.87 | $2.76 | $2.83 | $2.83 | 1,967,911 |
| 2022-08-31 | $2.99 | $3.01 | $2.87 | $2.89 | $2.89 | 1,364,547 |
| 2022-08-30 | $3.02 | $3.03 | $2.94 | $2.97 | $2.97 | 1,402,852 |
| 2022-08-29 | $3.02 | $3.04 | $2.97 | $2.98 | $2.98 | 1,081,606 |
| 2022-08-26 | $3.21 | $3.21 | $3.03 | $3.05 | $3.05 | 1,376,716 |
| 2022-08-25 | $3.09 | $3.22 | $3.06 | $3.20 | $3.20 | 1,559,946 |
| 2022-08-24 | $3.12 | $3.15 | $3.04 | $3.07 | $3.07 | 2,012,973 |
| 2022-08-23 | $3.19 | $3.22 | $3.12 | $3.14 | $3.14 | 1,522,323 |
| 2022-08-22 | $3.26 | $3.26 | $3.10 | $3.17 | $3.17 | 2,078,506 |
| 2022-08-19 | $3.44 | $3.45 | $3.32 | $3.33 | $3.33 | 1,180,807 |
| 2022-08-18 | $3.52 | $3.58 | $3.45 | $3.51 | $3.46 | 971,650 |
| 2022-08-17 | $3.58 | $3.58 | $3.41 | $3.53 | $3.48 | 1,619,272 |
| 2022-08-16 | $3.49 | $3.49 | $3.37 | $3.49 | $3.44 | 1,343,123 |
| 2022-08-15 | $3.40 | $3.50 | $3.39 | $3.47 | $3.42 | 1,548,550 |
| 2022-08-12 | $3.40 | $3.47 | $3.39 | $3.45 | $3.40 | 785,212 |
| 2022-08-11 | $3.28 | $3.46 | $3.28 | $3.39 | $3.34 | 1,538,424 |
| 2022-08-10 | $3.24 | $3.29 | $3.20 | $3.25 | $3.20 | 1,743,581 |
| 2022-08-09 | $3.25 | $3.25 | $3.13 | $3.16 | $3.11 | 2,051,796 |
| 2022-08-08 | $3.24 | $3.35 | $3.23 | $3.27 | $3.22 | 1,379,404 |
| 2022-08-05 | $3.20 | $3.29 | $3.18 | $3.23 | $3.18 | 1,759,640 |
| 2022-08-04 | $3.25 | $3.28 | $3.19 | $3.23 | $3.18 | 1,877,627 |
| 2022-08-03 | $3.31 | $3.33 | $3.23 | $3.27 | $3.22 | 2,013,901 |
| 2022-08-02 | $3.39 | $3.41 | $3.28 | $3.29 | $3.24 | 2,377,263 |
| 2022-08-01 | $3.29 | $3.45 | $3.17 | $3.33 | $3.28 | 3,369,057 |
| 2022-07-29 | $3.40 | $3.44 | $3.26 | $3.27 | $3.22 | 2,896,822 |
| 2022-07-28 | $3.89 | $3.93 | $3.40 | $3.41 | $3.36 | 4,026,469 |
| 2022-07-27 | $4.02 | $4.16 | $3.88 | $4.14 | $4.08 | 1,594,027 |
| 2022-07-26 | $4.06 | $4.11 | $3.94 | $3.96 | $3.90 | 1,151,113 |
| 2022-07-25 | $4.11 | $4.15 | $4.05 | $4.11 | $4.05 | 913,683 |
| 2022-07-22 | $4.19 | $4.19 | $4.04 | $4.11 | $4.05 | 1,014,660 |
| 2022-07-21 | $3.99 | $4.21 | $3.97 | $4.21 | $4.15 | 1,367,815 |
| 2022-07-20 | $4.01 | $4.19 | $4.00 | $4.04 | $3.98 | 3,174,010 |
| 2022-07-19 | $3.88 | $4.05 | $3.88 | $4.01 | $3.95 | 1,936,947 |
| 2022-07-18 | $3.72 | $3.87 | $3.72 | $3.82 | $3.76 | 1,512,355 |
| 2022-07-15 | $3.62 | $3.69 | $3.53 | $3.69 | $3.64 | 1,257,628 |
| 2022-07-14 | $3.53 | $3.57 | $3.47 | $3.54 | $3.49 | 1,296,063 |
| 2022-07-13 | $3.57 | $3.63 | $3.50 | $3.63 | $3.58 | 1,154,992 |
| 2022-07-12 | $3.52 | $3.68 | $3.52 | $3.62 | $3.57 | 1,059,599 |
| 2022-07-11 | $3.61 | $3.65 | $3.53 | $3.54 | $3.49 | 949,464 |
| 2022-07-08 | $3.64 | $3.72 | $3.57 | $3.65 | $3.60 | 1,010,863 |
| 2022-07-07 | $3.53 | $3.70 | $3.52 | $3.64 | $3.59 | 1,654,736 |
| 2022-07-06 | $3.64 | $3.70 | $3.50 | $3.51 | $3.46 | 1,500,308 |
| 2022-07-05 | $3.59 | $3.68 | $3.46 | $3.68 | $3.63 | 2,027,614 |
| 2022-07-01 | $3.61 | $3.70 | $3.59 | $3.68 | $3.63 | 1,148,102 |
| 2022-06-30 | $3.62 | $3.63 | $3.51 | $3.62 | $3.57 | 1,953,075 |
| 2022-06-29 | $3.77 | $3.79 | $3.59 | $3.66 | $3.61 | 1,472,791 |
| 2022-06-28 | $3.95 | $3.99 | $3.77 | $3.78 | $3.72 | 1,093,688 |
| 2022-06-27 | $3.89 | $3.94 | $3.80 | $3.90 | $3.84 | 2,117,551 |
| 2022-06-24 | $3.75 | $3.87 | $3.75 | $3.87 | $3.81 | 2,717,830 |
| 2022-06-23 | $3.75 | $3.78 | $3.64 | $3.75 | $3.69 | 1,090,817 |
| 2022-06-22 | $3.62 | $3.80 | $3.57 | $3.71 | $3.66 | 1,993,920 |
| 2022-06-21 | $3.72 | $3.84 | $3.58 | $3.65 | $3.60 | 2,742,619 |
| 2022-06-17 | $3.62 | $3.74 | $3.54 | $3.63 | $3.58 | 4,103,398 |
| 2022-06-16 | $3.93 | $3.93 | $3.62 | $3.64 | $3.59 | 3,795,007 |
| 2022-06-15 | $4.03 | $4.09 | $3.93 | $4.00 | $3.94 | 3,143,402 |
| 2022-06-14 | $4.12 | $4.22 | $3.98 | $4.00 | $3.94 | 1,906,504 |
| 2022-06-13 | $4.30 | $4.30 | $4.10 | $4.13 | $4.07 | 1,897,781 |
| 2022-06-10 | $4.50 | $4.53 | $4.32 | $4.40 | $4.33 | 1,451,166 |
| 2022-06-09 | $4.67 | $4.73 | $4.54 | $4.54 | $4.47 | 1,267,943 |
| 2022-06-08 | $4.77 | $4.80 | $4.66 | $4.70 | $4.63 | 908,528 |
| 2022-06-07 | $4.84 | $4.84 | $4.69 | $4.75 | $4.68 | 912,948 |
| 2022-06-06 | $4.86 | $4.94 | $4.76 | $4.92 | $4.85 | 2,105,211 |
| 2022-06-03 | $4.91 | $4.96 | $4.81 | $4.86 | $4.79 | 1,517,477 |
| 2022-06-02 | $4.76 | $4.96 | $4.74 | $4.94 | $4.87 | 1,738,831 |
| 2022-06-01 | $4.72 | $4.79 | $4.52 | $4.74 | $4.67 | 2,105,615 |
| 2022-05-31 | $4.58 | $4.71 | $4.55 | $4.68 | $4.61 | 1,872,574 |
| 2022-05-27 | $4.52 | $4.67 | $4.50 | $4.66 | $4.59 | 1,129,185 |
| 2022-05-26 | $4.47 | $4.58 | $4.40 | $4.53 | $4.46 | 1,529,628 |
| 2022-05-25 | $4.34 | $4.51 | $4.32 | $4.44 | $4.37 | 1,025,412 |
| 2022-05-24 | $4.56 | $4.56 | $4.28 | $4.34 | $4.28 | 1,478,918 |
| 2022-05-23 | $4.60 | $4.65 | $4.48 | $4.62 | $4.55 | 1,468,511 |
| 2022-05-20 | $4.69 | $4.69 | $4.42 | $4.53 | $4.46 | 1,661,682 |
| 2022-05-19 | $4.59 | $4.77 | $4.57 | $4.63 | $4.51 | 2,021,163 |
| 2022-05-18 | $4.78 | $4.86 | $4.61 | $4.64 | $4.52 | 1,437,693 |
| 2022-05-17 | $4.63 | $4.88 | $4.63 | $4.87 | $4.75 | 1,459,408 |
| 2022-05-16 | $4.50 | $4.66 | $4.48 | $4.57 | $4.45 | 1,473,276 |
| 2022-05-13 | $4.60 | $4.67 | $4.51 | $4.55 | $4.43 | 1,537,020 |
| 2022-05-12 | $4.38 | $4.52 | $4.30 | $4.52 | $4.40 | 2,651,780 |
| 2022-05-11 | $4.58 | $4.68 | $4.36 | $4.42 | $4.31 | 2,244,693 |
| 2022-05-10 | $4.83 | $4.88 | $4.43 | $4.55 | $4.43 | 1,943,201 |
| 2022-05-09 | $4.73 | $4.88 | $4.66 | $4.73 | $4.61 | 1,209,607 |
| 2022-05-06 | $4.94 | $4.97 | $4.72 | $4.80 | $4.68 | 1,481,190 |
| 2022-05-05 | $5.01 | $5.05 | $4.84 | $4.94 | $4.81 | 1,541,130 |
| 2022-05-04 | $5.09 | $5.15 | $4.89 | $5.10 | $4.97 | 1,694,664 |
| 2022-05-03 | $5.06 | $5.10 | $4.86 | $5.06 | $4.93 | 2,678,349 |
| 2022-05-02 | $5.30 | $5.33 | $4.96 | $5.05 | $4.92 | 3,464,344 |
| 2022-04-29 | $5.25 | $5.72 | $5.24 | $5.27 | $5.14 | 2,750,317 |
| 2022-04-28 | $4.83 | $5.48 | $4.78 | $5.32 | $5.18 | 8,215,849 |
| 2022-04-27 | $4.44 | $4.50 | $4.30 | $4.31 | $4.20 | 4,550,258 |
| 2022-04-26 | $4.50 | $4.54 | $4.42 | $4.47 | $4.36 | 1,718,732 |
| 2022-04-25 | $4.50 | $4.64 | $4.47 | $4.62 | $4.50 | 2,143,605 |
| 2022-04-22 | $4.62 | $4.64 | $4.53 | $4.56 | $4.44 | 1,787,113 |
| 2022-04-21 | $4.78 | $4.85 | $4.64 | $4.68 | $4.56 | 1,510,043 |
| 2022-04-20 | $4.86 | $4.88 | $4.69 | $4.72 | $4.60 | 1,090,128 |
| 2022-04-19 | $4.65 | $4.83 | $4.63 | $4.80 | $4.68 | 2,279,960 |
| 2022-04-18 | $4.76 | $4.78 | $4.59 | $4.62 | $4.50 | 2,638,620 |
| 2022-04-14 | $5.02 | $5.09 | $4.80 | $4.80 | $4.68 | 1,412,498 |
| 2022-04-13 | $4.93 | $5.01 | $4.82 | $5.00 | $4.87 | 1,111,886 |
| 2022-04-12 | $4.93 | $5.02 | $4.88 | $4.90 | $4.77 | 1,883,827 |
| 2022-04-11 | $4.92 | $5.07 | $4.83 | $4.86 | $4.74 | 1,699,732 |
| 2022-04-08 | $4.88 | $4.95 | $4.78 | $4.95 | $4.82 | 2,030,910 |
| 2022-04-07 | $4.98 | $5.04 | $4.81 | $4.87 | $4.75 | 2,358,569 |
| 2022-04-06 | $5.01 | $5.07 | $4.92 | $4.92 | $4.79 | 2,741,059 |
| 2022-04-05 | $5.23 | $5.33 | $5.04 | $5.05 | $4.92 | 1,315,524 |
| 2022-04-04 | $5.15 | $5.35 | $5.14 | $5.27 | $5.14 | 1,545,933 |
| 2022-04-01 | $5.23 | $5.28 | $5.11 | $5.18 | $5.05 | 1,775,454 |
| 2022-03-31 | $5.29 | $5.33 | $5.19 | $5.20 | $5.07 | 1,240,790 |
| 2022-03-30 | $5.51 | $5.55 | $5.30 | $5.33 | $5.19 | 855,632 |
| 2022-03-29 | $5.24 | $5.54 | $5.23 | $5.53 | $5.39 | 2,594,354 |
| 2022-03-28 | $5.17 | $5.18 | $5.03 | $5.15 | $5.02 | 908,315 |
| 2022-03-25 | $5.13 | $5.22 | $5.11 | $5.16 | $5.03 | 1,045,420 |
| 2022-03-24 | $5.12 | $5.19 | $5.02 | $5.17 | $5.04 | 813,888 |
| 2022-03-23 | $5.22 | $5.24 | $5.09 | $5.09 | $4.96 | 997,931 |
| 2022-03-22 | $5.26 | $5.39 | $5.24 | $5.30 | $5.16 | 1,088,873 |
| 2022-03-21 | $5.32 | $5.40 | $5.14 | $5.18 | $5.05 | 1,358,751 |
| 2022-03-18 | $5.23 | $5.36 | $5.11 | $5.35 | $5.21 | 3,520,022 |
| 2022-03-17 | $5.10 | $5.25 | $5.07 | $5.19 | $5.06 | 1,187,024 |
| 2022-03-16 | $4.97 | $5.15 | $4.96 | $5.14 | $5.01 | 1,717,317 |
| 2022-03-15 | $4.85 | $4.98 | $4.84 | $4.93 | $4.80 | 1,018,635 |
| 2022-03-14 | $4.95 | $5.05 | $4.83 | $4.85 | $4.73 | 1,057,597 |
| 2022-03-11 | $4.97 | $5.06 | $4.89 | $4.92 | $4.79 | 1,286,277 |
| 2022-03-10 | $4.88 | $4.96 | $4.84 | $4.94 | $4.81 | 924,002 |
| 2022-03-09 | $4.96 | $5.06 | $4.91 | $4.98 | $4.85 | 1,322,564 |
| 2022-03-08 | $4.77 | $4.99 | $4.72 | $4.85 | $4.73 | 1,252,504 |
| 2022-03-07 | $4.84 | $4.85 | $4.69 | $4.75 | $4.63 | 1,637,568 |
| 2022-03-04 | $4.95 | $5.01 | $4.83 | $4.85 | $4.73 | 1,393,492 |
| 2022-03-03 | $5.09 | $5.09 | $4.92 | $4.99 | $4.86 | 1,318,597 |
| 2022-03-02 | $4.95 | $5.09 | $4.92 | $5.04 | $4.91 | 1,748,576 |
| 2022-03-01 | $4.96 | $5.03 | $4.86 | $4.91 | $4.78 | 2,186,552 |
| 2022-02-28 | $4.86 | $5.02 | $4.84 | $4.98 | $4.85 | 1,797,175 |
| 2022-02-25 | $4.77 | $4.95 | $4.75 | $4.91 | $4.78 | 2,284,940 |
| 2022-02-24 | $4.41 | $4.80 | $4.37 | $4.79 | $4.67 | 2,093,029 |
| 2022-02-23 | $4.75 | $4.83 | $4.68 | $4.68 | $4.56 | 1,537,377 |
| 2022-02-22 | $4.73 | $4.82 | $4.68 | $4.71 | $4.59 | 2,133,804 |
| 2022-02-18 | $4.77 | $4.84 | $4.73 | $4.75 | $4.63 | 2,328,561 |
| 2022-02-17 | $4.79 | $4.89 | $4.77 | $4.79 | $4.67 | 1,901,096 |
| 2022-02-16 | $4.95 | $5.02 | $4.89 | $4.89 | $4.72 | 1,990,729 |
| 2022-02-15 | $4.99 | $5.08 | $4.96 | $4.98 | $4.80 | 2,732,815 |
| 2022-02-14 | $4.93 | $5.02 | $4.82 | $4.83 | $4.66 | 3,151,781 |
| 2022-02-11 | $4.95 | $5.13 | $4.88 | $4.91 | $4.74 | 2,656,601 |
| 2022-02-10 | $4.97 | $5.12 | $4.88 | $4.94 | $4.76 | 2,331,456 |
| 2022-02-09 | $5.07 | $5.16 | $5.00 | $5.10 | $4.92 | 3,073,998 |
| 2022-02-08 | $4.77 | $5.05 | $4.77 | $5.04 | $4.86 | 3,060,690 |
| 2022-02-07 | $4.74 | $4.91 | $4.74 | $4.81 | $4.64 | 2,127,167 |
| 2022-02-04 | $4.82 | $4.92 | $4.63 | $4.78 | $4.61 | 4,066,867 |
| 2022-02-03 | $4.89 | $4.99 | $4.80 | $4.81 | $4.64 | 6,066,818 |
| 2022-02-02 | $5.18 | $5.24 | $4.76 | $4.93 | $4.75 | 6,588,343 |
| 2022-02-01 | $5.28 | $5.36 | $4.90 | $5.21 | $5.02 | 8,789,307 |
| 2022-01-31 | $5.80 | $6.17 | $5.80 | $6.16 | $5.94 | 2,424,883 |
| 2022-01-28 | $5.75 | $5.86 | $5.60 | $5.86 | $5.65 | 1,876,044 |
| 2022-01-27 | $5.84 | $6.01 | $5.75 | $5.80 | $5.59 | 1,408,155 |
| 2022-01-26 | $6.08 | $6.14 | $5.75 | $5.80 | $5.59 | 2,430,945 |
| 2022-01-25 | $5.82 | $6.11 | $5.70 | $5.95 | $5.74 | 2,596,306 |
| 2022-01-24 | $5.66 | $6.02 | $5.56 | $5.98 | $5.77 | 2,676,668 |
| 2022-01-21 | $5.97 | $6.13 | $5.76 | $5.78 | $5.57 | 3,508,931 |
| 2022-01-20 | $6.27 | $6.40 | $6.01 | $6.03 | $5.82 | 2,199,678 |
| 2022-01-19 | $6.39 | $6.49 | $6.26 | $6.28 | $6.06 | 1,273,902 |
| 2022-01-18 | $6.52 | $6.56 | $6.34 | $6.37 | $6.14 | 1,590,989 |
| 2022-01-14 | $6.55 | $6.60 | $6.41 | $6.60 | $6.36 | 1,192,283 |
| 2022-01-13 | $6.64 | $6.74 | $6.57 | $6.62 | $6.38 | 1,259,740 |
| 2022-01-12 | $6.67 | $6.77 | $6.54 | $6.56 | $6.33 | 1,473,146 |
| 2022-01-11 | $6.48 | $6.69 | $6.42 | $6.64 | $6.40 | 956,890 |
| 2022-01-10 | $6.61 | $6.63 | $6.37 | $6.47 | $6.24 | 1,509,159 |
| 2022-01-07 | $6.51 | $6.68 | $6.50 | $6.64 | $6.40 | 1,435,578 |
| 2022-01-06 | $6.68 | $6.72 | $6.45 | $6.55 | $6.32 | 1,704,353 |
| 2022-01-05 | $6.81 | $6.91 | $6.60 | $6.62 | $6.38 | 1,074,069 |
| 2022-01-04 | $6.89 | $6.92 | $6.73 | $6.79 | $6.55 | 1,226,380 |
| 2022-01-03 | $6.66 | $6.88 | $6.66 | $6.75 | $6.51 | 1,952,742 |
| 2021-12-31 | $6.62 | $6.76 | $6.55 | $6.63 | $6.39 | 1,832,374 |
| 2021-12-30 | $6.55 | $6.74 | $6.45 | $6.62 | $6.38 | 3,882,781 |
| 2021-12-29 | $6.60 | $6.71 | $6.51 | $6.52 | $6.29 | 1,583,602 |
| 2021-12-28 | $6.62 | $6.81 | $6.56 | $6.64 | $6.40 | 1,476,195 |
| 2021-12-27 | $6.66 | $6.72 | $6.59 | $6.65 | $6.41 | 1,375,712 |
| 2021-12-23 | $6.62 | $6.73 | $6.56 | $6.68 | $6.44 | 1,688,334 |
| 2021-12-22 | $6.48 | $6.58 | $6.41 | $6.56 | $6.33 | 1,975,796 |
| 2021-12-21 | $6.34 | $6.59 | $6.34 | $6.53 | $6.30 | 1,743,247 |
| 2021-12-20 | $6.59 | $6.62 | $6.23 | $6.28 | $6.06 | 2,485,024 |
| 2021-12-17 | $6.54 | $6.89 | $6.38 | $6.81 | $6.57 | 4,306,858 |
| 2021-12-16 | $6.54 | $6.74 | $6.51 | $6.54 | $6.31 | 2,029,608 |
| 2021-12-15 | $6.41 | $6.54 | $6.29 | $6.45 | $6.22 | 2,778,972 |
| 2021-12-14 | $6.38 | $6.59 | $6.32 | $6.35 | $6.12 | 2,041,464 |
| 2021-12-13 | $6.66 | $6.67 | $6.32 | $6.41 | $6.18 | 1,857,944 |
| 2021-12-10 | $6.84 | $6.86 | $6.64 | $6.70 | $6.46 | 1,469,132 |
| 2021-12-09 | $6.86 | $6.96 | $6.72 | $6.77 | $6.53 | 1,951,922 |
| 2021-12-08 | $6.92 | $7.06 | $6.86 | $6.95 | $6.70 | 2,817,878 |
| 2021-12-07 | $6.89 | $7.04 | $6.79 | $6.83 | $6.59 | 2,769,808 |
| 2021-12-06 | $6.71 | $6.93 | $6.66 | $6.74 | $6.50 | 2,490,706 |
| 2021-12-03 | $6.86 | $6.94 | $6.57 | $6.62 | $6.38 | 2,589,404 |
| 2021-12-02 | $6.70 | $6.89 | $6.63 | $6.83 | $6.59 | 1,903,515 |
| 2021-12-01 | $7.14 | $7.17 | $6.66 | $6.67 | $6.43 | 1,924,235 |
| 2021-11-30 | $7.08 | $7.20 | $6.71 | $6.83 | $6.59 | 2,649,505 |
| 2021-11-29 | $7.27 | $7.38 | $7.07 | $7.21 | $6.95 | 1,870,145 |
| 2021-11-26 | $7.18 | $7.30 | $6.95 | $7.15 | $6.90 | 2,300,326 |
| 2021-11-24 | $7.41 | $7.52 | $7.37 | $7.43 | $7.17 | 1,186,749 |
| 2021-11-23 | $7.45 | $7.56 | $7.30 | $7.44 | $7.18 | 1,840,472 |
| 2021-11-22 | $7.50 | $7.62 | $7.38 | $7.52 | $7.25 | 1,251,617 |
| 2021-11-19 | $7.37 | $7.56 | $7.36 | $7.47 | $7.20 | 1,168,441 |
| 2021-11-18 | $7.80 | $7.80 | $7.45 | $7.50 | $7.23 | 1,206,667 |
| 2021-11-17 | $7.77 | $7.86 | $7.70 | $7.77 | $7.49 | 1,513,876 |
| 2021-11-16 | $7.94 | $7.95 | $7.74 | $7.87 | $7.59 | 1,101,893 |
| 2021-11-15 | $8.02 | $8.16 | $7.88 | $7.94 | $7.66 | 1,670,961 |
| 2021-11-12 | $8.05 | $8.20 | $7.87 | $8.01 | $7.68 | 2,409,645 |
| 2021-11-11 | $7.64 | $8.02 | $7.62 | $7.92 | $7.59 | 2,736,434 |
| 2021-11-10 | $7.60 | $7.82 | $7.56 | $7.62 | $7.30 | 2,626,044 |
| 2021-11-09 | $7.65 | $7.84 | $7.63 | $7.63 | $7.31 | 2,664,353 |
| 2021-11-08 | $7.45 | $7.73 | $7.45 | $7.69 | $7.37 | 3,111,822 |
| 2021-11-05 | $7.49 | $7.58 | $7.35 | $7.38 | $7.07 | 2,166,575 |
| 2021-11-04 | $7.69 | $7.69 | $7.28 | $7.33 | $7.02 | 2,230,549 |
| 2021-11-03 | $7.01 | $7.77 | $6.95 | $7.67 | $7.35 | 3,891,138 |
| 2021-11-02 | $7.32 | $7.32 | $7.11 | $7.17 | $6.87 | 3,183,775 |
| 2021-11-01 | $7.00 | $7.45 | $6.95 | $7.40 | $7.09 | 2,927,859 |
| 2021-10-29 | $6.90 | $6.95 | $6.83 | $6.94 | $6.65 | 2,191,442 |
| 2021-10-28 | $6.76 | $6.94 | $6.73 | $6.93 | $6.64 | 1,468,906 |
| 2021-10-27 | $7.04 | $7.07 | $6.71 | $6.72 | $6.44 | 2,529,395 |
| 2021-10-26 | $7.30 | $7.30 | $7.04 | $7.05 | $6.76 | 1,631,756 |
| 2021-10-25 | $7.07 | $7.25 | $7.07 | $7.23 | $6.93 | 1,376,969 |
| 2021-10-22 | $7.23 | $7.24 | $7.08 | $7.10 | $6.80 | 1,603,399 |
| 2021-10-21 | $7.26 | $7.49 | $7.18 | $7.26 | $6.96 | 1,629,942 |
| 2021-10-20 | $6.90 | $7.41 | $6.90 | $7.36 | $7.05 | 2,924,681 |
| 2021-10-19 | $6.99 | $7.04 | $6.83 | $6.91 | $6.62 | 2,905,909 |
| 2021-10-18 | $7.05 | $7.10 | $6.91 | $6.97 | $6.68 | 3,097,165 |
| 2021-10-15 | $7.25 | $7.35 | $7.10 | $7.10 | $6.80 | 3,443,028 |
| 2021-10-14 | $7.21 | $7.28 | $7.12 | $7.13 | $6.83 | 1,631,123 |
| 2021-10-13 | $7.10 | $7.15 | $6.98 | $7.09 | $6.79 | 1,115,839 |
| 2021-10-12 | $7.13 | $7.18 | $7.05 | $7.10 | $6.80 | 1,465,348 |
| 2021-10-11 | $7.34 | $7.36 | $7.06 | $7.06 | $6.77 | 1,046,486 |
| 2021-10-08 | $7.37 | $7.46 | $7.27 | $7.28 | $6.98 | 706,086 |
| 2021-10-07 | $7.21 | $7.41 | $7.20 | $7.36 | $7.05 | 1,980,131 |
| 2021-10-06 | $7.17 | $7.22 | $7.03 | $7.16 | $6.86 | 1,421,522 |
| 2021-10-05 | $7.47 | $7.47 | $7.26 | $7.26 | $6.96 | 1,811,266 |
| 2021-10-04 | $7.50 | $7.54 | $7.36 | $7.40 | $7.09 | 1,354,554 |
| 2021-10-01 | $7.29 | $7.55 | $7.18 | $7.53 | $7.22 | 1,928,471 |
| 2021-09-30 | $7.49 | $7.53 | $7.18 | $7.21 | $6.91 | 1,705,585 |
| 2021-09-29 | $7.53 | $7.67 | $7.41 | $7.45 | $7.14 | 1,484,030 |
| 2021-09-28 | $7.59 | $7.64 | $7.42 | $7.47 | $7.16 | 2,300,623 |
| 2021-09-27 | $7.48 | $7.81 | $7.46 | $7.65 | $7.33 | 2,164,515 |
| 2021-09-24 | $7.44 | $7.52 | $7.35 | $7.43 | $7.12 | 1,451,304 |
| 2021-09-23 | $7.26 | $7.57 | $7.22 | $7.45 | $7.14 | 3,454,294 |
| 2021-09-22 | $6.85 | $7.50 | $6.81 | $7.22 | $6.92 | 7,295,851 |
| 2021-09-21 | $6.95 | $7.04 | $6.68 | $6.80 | $6.52 | 4,932,747 |
| 2021-09-20 | $6.76 | $6.92 | $6.66 | $6.90 | $6.61 | 3,454,998 |
| 2021-09-17 | $7.07 | $7.07 | $6.80 | $6.98 | $6.69 | 8,031,992 |
| 2021-09-16 | $7.06 | $7.13 | $6.94 | $7.03 | $6.74 | 1,723,112 |
| 2021-09-15 | $6.97 | $7.10 | $6.89 | $7.06 | $6.77 | 2,127,098 |
| 2021-09-14 | $7.14 | $7.18 | $6.95 | $6.98 | $6.69 | 1,548,873 |
| 2021-09-13 | $7.06 | $7.16 | $6.90 | $7.10 | $6.80 | 3,260,663 |
| 2021-09-10 | $7.25 | $7.30 | $7.00 | $7.00 | $6.71 | 2,790,524 |
| 2021-09-09 | $7.13 | $7.44 | $7.09 | $7.19 | $6.89 | 3,307,122 |
| 2021-09-08 | $7.25 | $7.29 | $7.02 | $7.14 | $6.84 | 1,822,431 |
| 2021-09-07 | $7.36 | $7.40 | $7.19 | $7.24 | $6.94 | 2,410,275 |
| 2021-09-03 | $7.46 | $7.61 | $7.39 | $7.41 | $7.10 | 1,565,653 |
| 2021-09-02 | $7.54 | $7.63 | $7.47 | $7.51 | $7.20 | 1,057,699 |
| 2021-09-01 | $7.50 | $7.55 | $7.38 | $7.50 | $7.19 | 906,333 |
| 2021-08-31 | $7.40 | $7.55 | $7.40 | $7.47 | $7.16 | 1,520,745 |
| 2021-08-30 | $7.65 | $7.65 | $7.38 | $7.42 | $7.11 | 1,372,271 |
| 2021-08-27 | $7.33 | $7.67 | $7.26 | $7.58 | $7.26 | 2,044,719 |
| 2021-08-26 | $7.59 | $7.63 | $7.32 | $7.33 | $7.02 | 792,500 |
| 2021-08-25 | $7.72 | $7.78 | $7.60 | $7.60 | $7.28 | 1,608,129 |
| 2021-08-24 | $7.63 | $7.78 | $7.53 | $7.74 | $7.42 | 1,578,708 |
| 2021-08-23 | $7.52 | $7.64 | $7.39 | $7.56 | $7.25 | 1,325,652 |
| 2021-08-20 | $7.29 | $7.47 | $7.26 | $7.36 | $7.05 | 1,523,428 |
| 2021-08-19 | $7.33 | $7.43 | $7.25 | $7.34 | $7.03 | 2,310,383 |
| 2021-08-18 | $7.50 | $7.70 | $7.40 | $7.48 | $7.12 | 1,594,487 |
| 2021-08-17 | $7.62 | $7.64 | $7.35 | $7.50 | $7.14 | 2,589,128 |
| 2021-08-16 | $7.76 | $7.86 | $7.67 | $7.74 | $7.37 | 1,148,564 |
| 2021-08-13 | $7.98 | $7.98 | $7.65 | $7.88 | $7.50 | 1,486,927 |
| 2021-08-12 | $8.35 | $8.41 | $7.95 | $7.99 | $7.61 | 3,158,939 |
| 2021-08-11 | $8.11 | $8.34 | $8.04 | $8.34 | $7.94 | 1,224,296 |
| 2021-08-10 | $8.10 | $8.26 | $8.06 | $8.11 | $7.72 | 1,091,834 |
| 2021-08-09 | $8.00 | $8.21 | $7.99 | $8.14 | $7.75 | 1,862,596 |
| 2021-08-06 | $7.82 | $8.15 | $7.70 | $8.07 | $7.68 | 1,941,942 |
| 2021-08-05 | $7.66 | $7.77 | $7.55 | $7.72 | $7.35 | 1,509,614 |
| 2021-08-04 | $7.72 | $7.85 | $7.51 | $7.57 | $7.21 | 2,416,385 |
| 2021-08-03 | $8.18 | $8.18 | $7.50 | $7.77 | $7.40 | 4,534,900 |
| 2021-08-02 | $8.05 | $8.26 | $7.98 | $8.03 | $7.64 | 2,139,806 |
| 2021-07-30 | $8.32 | $8.38 | $7.97 | $8.00 | $7.61 | 2,762,599 |
| 2021-07-29 | $8.60 | $8.68 | $8.43 | $8.43 | $8.02 | 760,297 |
| 2021-07-28 | $8.37 | $8.64 | $8.27 | $8.41 | $8.01 | 1,161,275 |
| 2021-07-27 | $8.46 | $8.52 | $8.19 | $8.36 | $7.96 | 1,350,982 |
| 2021-07-26 | $8.47 | $8.69 | $8.40 | $8.62 | $8.21 | 1,215,875 |
| 2021-07-23 | $8.47 | $8.47 | $8.18 | $8.37 | $7.97 | 908,029 |
| 2021-07-22 | $8.67 | $8.69 | $8.32 | $8.38 | $7.98 | 1,100,584 |
| 2021-07-21 | $8.51 | $8.77 | $8.51 | $8.77 | $8.35 | 891,070 |
| 2021-07-20 | $8.14 | $8.60 | $8.06 | $8.41 | $8.01 | 1,301,744 |
| 2021-07-19 | $8.23 | $8.29 | $7.86 | $8.09 | $7.70 | 2,102,923 |
| 2021-07-16 | $8.73 | $8.73 | $8.36 | $8.45 | $8.04 | 1,792,965 |
| 2021-07-15 | $8.67 | $8.84 | $8.41 | $8.56 | $8.15 | 1,026,463 |
| 2021-07-14 | $9.08 | $9.20 | $8.75 | $8.78 | $8.36 | 1,626,943 |
| 2021-07-13 | $9.16 | $9.20 | $8.83 | $8.97 | $8.54 | 2,414,397 |
| 2021-07-12 | $9.21 | $9.50 | $8.92 | $9.23 | $8.79 | 3,355,616 |
| 2021-07-09 | $8.60 | $9.92 | $8.55 | $9.43 | $8.98 | 17,394,202 |
| 2021-07-08 | $8.21 | $8.33 | $8.06 | $8.21 | $7.81 | 1,488,331 |
| 2021-07-07 | $8.39 | $8.51 | $8.30 | $8.46 | $8.05 | 1,202,268 |
| 2021-07-06 | $8.50 | $8.56 | $8.21 | $8.41 | $8.01 | 946,755 |
| 2021-07-02 | $8.78 | $8.81 | $8.48 | $8.52 | $8.11 | 1,046,171 |
| 2021-07-01 | $8.86 | $8.89 | $8.68 | $8.78 | $8.36 | 764,600 |
| 2021-06-30 | $8.86 | $8.86 | $8.58 | $8.77 | $8.35 | 1,604,731 |
| 2021-06-29 | $8.93 | $9.02 | $8.85 | $8.85 | $8.42 | 2,518,590 |
| 2021-06-28 | $8.99 | $9.04 | $8.65 | $8.89 | $8.46 | 1,524,781 |
| 2021-06-25 | $9.05 | $9.26 | $8.99 | $9.00 | $8.57 | 6,098,041 |
| 2021-06-24 | $8.91 | $9.04 | $8.78 | $9.00 | $8.57 | 1,471,328 |
| 2021-06-23 | $8.62 | $8.98 | $8.62 | $8.76 | $8.34 | 1,556,499 |
| 2021-06-22 | $8.62 | $8.68 | $8.51 | $8.64 | $8.22 | 839,810 |
| 2021-06-21 | $8.28 | $8.70 | $8.25 | $8.70 | $8.28 | 1,413,330 |
| 2021-06-18 | $8.29 | $8.45 | $8.10 | $8.11 | $7.72 | 3,538,187 |
| 2021-06-17 | $8.79 | $8.85 | $8.39 | $8.45 | $8.04 | 1,705,447 |
| 2021-06-16 | $8.78 | $8.94 | $8.61 | $8.84 | $8.41 | 1,914,341 |
| 2021-06-15 | $8.94 | $9.35 | $8.69 | $8.84 | $8.41 | 4,317,234 |
| 2021-06-14 | $9.22 | $9.22 | $8.91 | $8.97 | $8.54 | 1,316,155 |
| 2021-06-11 | $9.02 | $9.21 | $8.96 | $9.17 | $8.73 | 1,047,873 |
| 2021-06-10 | $9.16 | $9.25 | $8.93 | $8.99 | $8.56 | 1,673,503 |
| 2021-06-09 | $9.22 | $9.35 | $9.06 | $9.15 | $8.71 | 2,019,905 |
| 2021-06-08 | $8.92 | $9.25 | $8.79 | $9.14 | $8.70 | 2,370,900 |
| 2021-06-07 | $9.06 | $9.17 | $8.79 | $8.79 | $8.37 | 3,516,396 |
| 2021-06-04 | $8.94 | $9.18 | $8.84 | $9.09 | $8.65 | 1,358,302 |
| 2021-06-03 | $8.88 | $8.92 | $8.66 | $8.89 | $8.46 | 1,263,049 |
| 2021-06-02 | $8.64 | $8.97 | $8.49 | $8.90 | $8.47 | 2,259,485 |
| 2021-06-01 | $8.51 | $8.75 | $8.40 | $8.54 | $8.13 | 1,813,841 |
| 2021-05-28 | $8.63 | $8.63 | $8.30 | $8.38 | $7.98 | 1,088,281 |
| 2021-05-27 | $8.26 | $8.68 | $8.15 | $8.50 | $8.09 | 2,340,938 |
| 2021-05-26 | $7.90 | $8.20 | $7.86 | $8.19 | $7.80 | 1,089,435 |
| 2021-05-25 | $8.11 | $8.22 | $7.82 | $7.83 | $7.45 | 1,082,733 |
| 2021-05-24 | $7.88 | $8.13 | $7.63 | $8.03 | $7.64 | 1,309,895 |
| 2021-05-21 | $7.91 | $8.11 | $7.83 | $7.88 | $7.50 | 1,777,398 |
| 2021-05-20 | $7.84 | $7.84 | $7.67 | $7.83 | $7.45 | 1,269,281 |
| 2021-05-19 | $7.67 | $7.92 | $7.63 | $7.88 | $7.45 | 1,681,612 |
| 2021-05-18 | $7.99 | $8.03 | $7.81 | $7.81 | $7.39 | 992,109 |
| 2021-05-17 | $7.74 | $7.96 | $7.65 | $7.95 | $7.52 | 1,215,001 |
| 2021-05-14 | $7.30 | $7.87 | $7.27 | $7.82 | $7.40 | 2,415,306 |
| 2021-05-13 | $7.14 | $7.38 | $7.04 | $7.18 | $6.79 | 2,380,546 |
| 2021-05-12 | $7.50 | $7.58 | $7.11 | $7.16 | $6.77 | 2,174,826 |
| 2021-05-11 | $7.24 | $7.54 | $7.10 | $7.53 | $7.12 | 1,661,677 |
| 2021-05-10 | $7.60 | $7.67 | $7.31 | $7.36 | $6.96 | 2,819,510 |
| 2021-05-07 | $7.55 | $7.76 | $7.42 | $7.68 | $7.26 | 1,836,825 |
| 2021-05-06 | $7.41 | $7.57 | $7.30 | $7.56 | $7.15 | 2,016,825 |
| 2021-05-05 | $7.43 | $7.58 | $7.34 | $7.37 | $6.97 | 2,128,760 |
| 2021-05-04 | $7.36 | $7.45 | $7.10 | $7.38 | $6.98 | 3,050,942 |
| 2021-05-03 | $7.62 | $7.67 | $7.26 | $7.41 | $7.01 | 3,675,437 |
| 2021-04-30 | $8.57 | $8.65 | $7.33 | $7.47 | $7.07 | 11,405,324 |
| 2021-04-29 | $9.72 | $9.79 | $8.66 | $8.74 | $8.27 | 5,370,548 |
| 2021-04-28 | $8.60 | $10.06 | $8.43 | $9.73 | $9.20 | 11,993,441 |
| 2021-04-27 | $8.63 | $8.73 | $8.50 | $8.56 | $8.10 | 1,503,772 |
| 2021-04-26 | $8.63 | $8.90 | $8.49 | $8.61 | $8.14 | 1,543,645 |
| 2021-04-23 | $8.31 | $8.83 | $8.20 | $8.59 | $8.12 | 1,566,791 |
| 2021-04-22 | $8.25 | $8.72 | $8.22 | $8.24 | $7.79 | 1,846,883 |
| 2021-04-21 | $7.99 | $8.38 | $7.87 | $8.27 | $7.82 | 1,836,780 |
| 2021-04-20 | $8.09 | $8.19 | $7.81 | $8.06 | $7.62 | 1,741,841 |
| 2021-04-19 | $8.40 | $8.47 | $8.03 | $8.20 | $7.76 | 1,500,995 |
| 2021-04-16 | $8.30 | $8.45 | $8.16 | $8.40 | $7.94 | 1,987,115 |
| 2021-04-15 | $8.47 | $8.47 | $8.15 | $8.19 | $7.75 | 1,514,662 |
| 2021-04-14 | $8.26 | $8.63 | $8.24 | $8.30 | $7.85 | 1,386,217 |
| 2021-04-13 | $8.27 | $8.31 | $8.01 | $8.24 | $7.79 | 1,081,225 |
| 2021-04-12 | $8.30 | $8.47 | $8.21 | $8.27 | $7.82 | 1,136,564 |
| 2021-04-09 | $8.35 | $8.43 | $8.24 | $8.34 | $7.89 | 1,185,960 |
| 2021-04-08 | $8.40 | $8.40 | $8.17 | $8.37 | $7.92 | 1,769,104 |
| 2021-04-07 | $8.61 | $8.61 | $8.24 | $8.35 | $7.90 | 1,335,756 |
| 2021-04-06 | $8.27 | $8.92 | $8.23 | $8.61 | $8.14 | 1,990,191 |
| 2021-04-05 | $8.41 | $8.52 | $8.15 | $8.23 | $7.78 | 2,196,514 |
| 2021-04-01 | $8.27 | $8.46 | $8.14 | $8.30 | $7.85 | 1,232,660 |
| 2021-03-31 | $8.18 | $8.43 | $8.15 | $8.24 | $7.79 | 3,185,324 |
| 2021-03-30 | $7.88 | $8.19 | $7.88 | $8.04 | $7.60 | 1,908,034 |
| 2021-03-29 | $8.16 | $8.32 | $7.85 | $7.87 | $7.44 | 2,663,779 |
| 2021-03-26 | $8.33 | $8.38 | $7.99 | $8.20 | $7.76 | 1,967,481 |
| 2021-03-25 | $7.74 | $8.38 | $7.68 | $8.20 | $7.76 | 2,531,240 |
| 2021-03-24 | $8.51 | $8.66 | $7.80 | $7.81 | $7.39 | 3,528,724 |
| 2021-03-23 | $8.75 | $8.97 | $8.35 | $8.39 | $7.94 | 2,401,943 |
| 2021-03-22 | $9.55 | $9.55 | $8.64 | $8.83 | $8.35 | 3,569,288 |
| 2021-03-19 | $9.29 | $9.64 | $9.13 | $9.60 | $9.08 | 6,965,433 |
| 2021-03-18 | $9.38 | $9.76 | $9.19 | $9.44 | $8.93 | 2,566,229 |
| 2021-03-17 | $9.32 | $9.47 | $8.87 | $9.44 | $8.93 | 2,094,142 |
| 2021-03-16 | $9.28 | $9.97 | $9.20 | $9.41 | $8.90 | 3,290,444 |
| 2021-03-15 | $9.16 | $9.44 | $9.16 | $9.29 | $8.79 | 1,625,794 |
| 2021-03-12 | $9.24 | $9.54 | $9.12 | $9.23 | $8.73 | 1,689,738 |
| 2021-03-11 | $9.48 | $9.53 | $9.13 | $9.32 | $8.82 | 2,017,582 |
| 2021-03-10 | $9.30 | $9.63 | $9.26 | $9.38 | $8.87 | 2,195,007 |
| 2021-03-09 | $9.35 | $9.53 | $9.08 | $9.14 | $8.64 | 2,612,598 |
| 2021-03-08 | $8.78 | $9.55 | $8.67 | $9.19 | $8.69 | 3,389,537 |
| 2021-03-05 | $8.53 | $8.64 | $7.97 | $8.60 | $8.13 | 2,178,699 |
| 2021-03-04 | $8.52 | $8.69 | $7.97 | $8.40 | $7.94 | 2,218,310 |
| 2021-03-03 | $8.86 | $8.96 | $8.64 | $8.64 | $8.17 | 1,675,013 |
| 2021-03-02 | $8.77 | $8.94 | $8.70 | $8.76 | $8.29 | 1,267,515 |
| 2021-03-01 | $8.68 | $9.00 | $8.58 | $8.89 | $8.41 | 1,619,569 |
| 2021-02-26 | $8.85 | $9.10 | $8.34 | $8.48 | $8.02 | 3,385,907 |
| 2021-02-25 | $9.19 | $9.26 | $8.75 | $8.86 | $8.38 | 2,417,977 |
| 2021-02-24 | $8.68 | $9.28 | $8.36 | $9.16 | $8.66 | 3,307,517 |
| 2021-02-23 | $8.05 | $8.85 | $7.52 | $8.61 | $8.14 | 4,425,813 |
| 2021-02-22 | $8.59 | $8.66 | $8.11 | $8.23 | $7.78 | 2,888,668 |
| 2021-02-19 | $8.67 | $8.83 | $8.49 | $8.61 | $8.14 | 2,503,227 |
| 2021-02-18 | $8.83 | $9.01 | $8.60 | $8.62 | $8.15 | 2,188,283 |
| 2021-02-17 | $8.82 | $8.98 | $8.62 | $8.90 | $8.42 | 2,127,128 |
| 2021-02-16 | $9.06 | $9.19 | $8.86 | $8.88 | $8.40 | 2,676,053 |
| 2021-02-12 | $8.95 | $9.08 | $8.70 | $9.02 | $8.53 | 2,046,453 |
| 2021-02-11 | $9.11 | $9.32 | $8.79 | $9.04 | $8.55 | 2,472,120 |
| 2021-02-10 | $9.32 | $9.34 | $8.95 | $9.10 | $8.56 | 2,402,518 |
| 2021-02-09 | $9.24 | $9.58 | $9.08 | $9.24 | $8.69 | 2,194,760 |
| 2021-02-08 | $9.30 | $9.45 | $8.90 | $9.32 | $8.77 | 2,438,658 |
| 2021-02-05 | $9.23 | $9.80 | $9.10 | $9.32 | $8.77 | 3,020,612 |
| 2021-02-04 | $8.70 | $9.29 | $8.50 | $9.08 | $8.54 | 4,333,161 |
| 2021-02-03 | $8.67 | $9.00 | $8.44 | $8.72 | $8.20 | 5,887,093 |
| 2021-02-02 | $9.51 | $9.88 | $8.23 | $8.72 | $8.20 | 13,541,025 |
| 2021-02-01 | $10.20 | $11.07 | $9.71 | $10.79 | $10.15 | 7,567,825 |
| 2021-01-29 | $9.86 | $10.80 | $9.28 | $9.34 | $8.79 | 5,884,053 |
| 2021-01-28 | $10.35 | $10.61 | $8.58 | $9.27 | $8.72 | 9,621,481 |
| 2021-01-27 | $14.24 | $15.50 | $9.72 | $10.81 | $10.17 | 31,586,073 |
| 2021-01-26 | $7.62 | $14.39 | $7.26 | $13.63 | $12.82 | 45,710,136 |
| 2021-01-25 | $7.13 | $7.65 | $7.07 | $7.53 | $7.08 | 3,107,256 |
| 2021-01-22 | $6.93 | $7.21 | $6.86 | $7.19 | $6.76 | 1,295,443 |
| 2021-01-21 | $7.06 | $7.24 | $6.94 | $7.05 | $6.63 | 1,688,491 |
| 2021-01-20 | $7.08 | $7.25 | $6.96 | $7.12 | $6.70 | 1,575,763 |
| 2021-01-19 | $7.57 | $7.62 | $7.05 | $7.05 | $6.63 | 1,885,796 |
| 2021-01-15 | $7.56 | $7.75 | $6.96 | $7.44 | $7.00 | 2,936,658 |
| 2021-01-14 | $7.26 | $8.16 | $7.24 | $7.73 | $7.27 | 4,501,264 |
| 2021-01-13 | $7.55 | $7.67 | $7.22 | $7.23 | $6.80 | 2,885,110 |
| 2021-01-12 | $7.11 | $7.62 | $6.98 | $7.60 | $7.15 | 2,812,734 |
| 2021-01-11 | $6.40 | $7.10 | $6.28 | $7.09 | $6.67 | 1,815,467 |
| 2021-01-08 | $6.98 | $7.11 | $6.78 | $6.91 | $6.50 | 1,410,781 |
| 2021-01-07 | $6.95 | $7.07 | $6.72 | $6.93 | $6.52 | 1,983,061 |
| 2021-01-06 | $6.88 | $7.17 | $6.68 | $6.95 | $6.54 | 4,048,893 |
| 2021-01-05 | $6.30 | $6.89 | $6.28 | $6.83 | $6.42 | 2,507,093 |
| 2021-01-04 | $6.19 | $6.51 | $6.15 | $6.33 | $5.95 | 2,483,094 |
| 2020-12-31 | $6.15 | $6.37 | $6.03 | $6.16 | $5.79 | 1,555,776 |
| 2020-12-30 | $6.29 | $6.39 | $5.90 | $6.17 | $5.80 | 4,528,075 |
| 2020-12-29 | $5.51 | $6.57 | $5.31 | $6.41 | $6.03 | 21,258,290 |
| 2020-12-28 | $5.61 | $5.65 | $5.38 | $5.40 | $5.08 | 1,347,686 |
| 2020-12-24 | $5.66 | $5.66 | $5.45 | $5.53 | $5.20 | 693,075 |
| 2020-12-23 | $5.46 | $5.61 | $5.45 | $5.60 | $5.27 | 1,330,962 |
| 2020-12-22 | $5.37 | $5.47 | $5.28 | $5.45 | $5.13 | 1,292,122 |
| 2020-12-21 | $5.20 | $5.44 | $5.18 | $5.35 | $5.03 | 1,675,079 |
| 2020-12-18 | $5.55 | $5.63 | $5.30 | $5.32 | $5.00 | 3,414,797 |
| 2020-12-17 | $5.64 | $5.66 | $5.52 | $5.52 | $5.19 | 1,665,035 |
| 2020-12-16 | $5.78 | $5.80 | $5.61 | $5.62 | $5.29 | 1,269,898 |
| 2020-12-15 | $5.53 | $5.81 | $5.49 | $5.77 | $5.43 | 1,677,979 |
| 2020-12-14 | $5.83 | $5.85 | $5.44 | $5.45 | $5.13 | 2,190,112 |
| 2020-12-11 | $5.74 | $5.83 | $5.60 | $5.78 | $5.44 | 1,774,754 |
| 2020-12-10 | $5.65 | $5.84 | $5.65 | $5.79 | $5.45 | 1,830,120 |
| 2020-12-09 | $5.97 | $6.08 | $5.66 | $5.68 | $5.34 | 2,486,203 |
| 2020-12-08 | $5.87 | $6.02 | $5.87 | $5.91 | $5.56 | 1,315,440 |
| 2020-12-07 | $6.05 | $6.10 | $5.85 | $5.95 | $5.60 | 1,268,493 |
| 2020-12-04 | $5.73 | $6.13 | $5.73 | $6.05 | $5.69 | 3,163,275 |
| 2020-12-03 | $5.78 | $5.83 | $5.68 | $5.68 | $5.34 | 1,802,587 |
| 2020-12-02 | $5.60 | $5.80 | $5.53 | $5.72 | $5.38 | 1,962,323 |
| 2020-12-01 | $5.79 | $5.86 | $5.57 | $5.60 | $5.27 | 2,227,318 |
| 2020-11-30 | $5.91 | $6.03 | $5.68 | $5.70 | $5.36 | 2,685,959 |
| 2020-11-27 | $5.96 | $6.13 | $5.95 | $6.00 | $5.64 | 830,903 |
| 2020-11-25 | $6.01 | $6.18 | $5.88 | $6.00 | $5.64 | 1,585,823 |
| 2020-11-24 | $5.80 | $6.15 | $5.74 | $6.01 | $5.65 | 3,094,898 |
| 2020-11-23 | $5.79 | $5.86 | $5.64 | $5.64 | $5.31 | 2,278,013 |
| 2020-11-20 | $5.79 | $5.84 | $5.57 | $5.71 | $5.37 | 2,922,640 |
| 2020-11-19 | $5.85 | $5.89 | $5.79 | $5.84 | $5.49 | 1,191,007 |
| 2020-11-18 | $6.01 | $6.03 | $5.84 | $5.84 | $5.49 | 1,352,100 |
| 2020-11-17 | $6.00 | $6.06 | $5.82 | $5.97 | $5.62 | 2,072,945 |
| 2020-11-16 | $5.99 | $6.12 | $5.89 | $6.05 | $5.69 | 1,974,562 |
| 2020-11-13 | $5.81 | $5.96 | $5.81 | $5.86 | $5.47 | 1,442,481 |
| 2020-11-12 | $5.90 | $5.97 | $5.73 | $5.78 | $5.39 | 1,500,098 |
| 2020-11-11 | $6.25 | $6.30 | $5.89 | $6.00 | $5.60 | 1,512,586 |
| 2020-11-10 | $6.08 | $6.35 | $5.94 | $6.20 | $5.78 | 2,034,627 |
| 2020-11-09 | $5.89 | $6.27 | $5.80 | $5.97 | $5.57 | 2,535,889 |
| 2020-11-06 | $5.83 | $5.96 | $5.42 | $5.67 | $5.29 | 2,401,218 |
| 2020-11-05 | $5.43 | $5.93 | $5.43 | $5.83 | $5.44 | 3,371,433 |
| 2020-11-04 | $5.34 | $5.51 | $5.19 | $5.34 | $4.98 | 2,265,939 |
| 2020-11-03 | $5.22 | $5.64 | $5.12 | $5.50 | $5.13 | 2,895,249 |
| 2020-11-02 | $5.40 | $5.69 | $5.10 | $5.14 | $4.80 | 4,221,910 |
| 2020-10-30 | $7.43 | $7.70 | $5.17 | $5.31 | $4.95 | 11,357,865 |
| 2020-10-29 | $7.29 | $7.56 | $7.11 | $7.43 | $6.93 | 2,745,680 |
| 2020-10-28 | $7.30 | $7.57 | $7.14 | $7.36 | $6.87 | 3,351,323 |
| 2020-10-27 | $7.58 | $7.67 | $7.39 | $7.61 | $7.10 | 2,169,094 |
| 2020-10-26 | $7.42 | $7.57 | $7.30 | $7.54 | $7.03 | 2,868,903 |
| 2020-10-23 | $7.47 | $7.67 | $7.32 | $7.61 | $7.10 | 2,680,403 |
| 2020-10-22 | $7.46 | $7.48 | $7.19 | $7.43 | $6.93 | 2,648,423 |
| 2020-10-21 | $7.25 | $7.37 | $7.07 | $7.35 | $6.86 | 4,124,656 |
| 2020-10-20 | $6.50 | $7.37 | $6.46 | $7.33 | $6.84 | 8,833,281 |
| 2020-10-19 | $6.31 | $6.70 | $6.19 | $6.44 | $6.01 | 2,797,063 |
| 2020-10-16 | $6.24 | $6.35 | $6.10 | $6.10 | $5.69 | 1,250,943 |
| 2020-10-15 | $5.94 | $6.29 | $5.86 | $6.26 | $5.84 | 1,357,511 |
| 2020-10-14 | $6.04 | $6.29 | $6.00 | $6.05 | $5.64 | 1,212,212 |
| 2020-10-13 | $6.06 | $6.10 | $5.89 | $6.01 | $5.61 | 985,545 |
| 2020-10-12 | $6.07 | $6.14 | $5.93 | $6.12 | $5.71 | 1,176,854 |
| 2020-10-09 | $6.18 | $6.29 | $6.01 | $6.06 | $5.65 | 1,307,947 |
| 2020-10-08 | $6.23 | $6.31 | $6.02 | $6.13 | $5.72 | 1,462,259 |
| 2020-10-07 | $5.80 | $6.19 | $5.80 | $6.13 | $5.72 | 2,648,257 |
| 2020-10-06 | $5.77 | $6.13 | $5.69 | $5.70 | $5.32 | 2,561,401 |
| 2020-10-05 | $5.58 | $5.68 | $5.38 | $5.64 | $5.26 | 1,355,024 |
| 2020-10-02 | $5.25 | $5.55 | $5.23 | $5.49 | $5.12 | 1,073,943 |
| 2020-10-01 | $5.34 | $5.44 | $5.26 | $5.37 | $5.01 | 896,845 |
| 2020-09-30 | $5.44 | $5.56 | $5.24 | $5.31 | $4.95 | 1,604,301 |
| 2020-09-29 | $5.50 | $5.57 | $5.34 | $5.43 | $5.07 | 883,733 |
| 2020-09-28 | $5.20 | $5.65 | $5.16 | $5.52 | $5.15 | 2,301,026 |
| 2020-09-25 | $5.00 | $5.23 | $5.00 | $5.10 | $4.76 | 1,666,761 |
| 2020-09-24 | $5.08 | $5.16 | $4.94 | $5.01 | $4.67 | 1,219,188 |
| 2020-09-23 | $5.31 | $5.45 | $5.04 | $5.05 | $4.71 | 1,642,256 |
| 2020-09-22 | $5.29 | $5.39 | $5.17 | $5.31 | $4.95 | 1,362,619 |
| 2020-09-21 | $5.41 | $5.46 | $5.16 | $5.21 | $4.86 | 2,343,337 |
| 2020-09-18 | $5.66 | $5.84 | $5.53 | $5.61 | $5.23 | 5,366,082 |
| 2020-09-17 | $5.55 | $5.70 | $5.45 | $5.59 | $5.21 | 1,963,483 |
| 2020-09-16 | $5.60 | $5.75 | $5.41 | $5.61 | $5.23 | 2,155,272 |
| 2020-09-15 | $5.61 | $5.64 | $5.41 | $5.52 | $5.15 | 2,266,772 |
| 2020-09-14 | $5.24 | $5.57 | $5.16 | $5.56 | $5.19 | 2,210,074 |
| 2020-09-11 | $5.04 | $5.17 | $4.79 | $5.15 | $4.80 | 2,930,332 |
| 2020-09-10 | $4.92 | $5.23 | $4.90 | $5.05 | $4.71 | 2,657,607 |
| 2020-09-09 | $4.92 | $4.93 | $4.74 | $4.79 | $4.47 | 2,147,847 |
| 2020-09-08 | $5.01 | $5.04 | $4.78 | $4.79 | $4.47 | 2,749,305 |
| 2020-09-04 | $5.46 | $5.58 | $5.03 | $5.08 | $4.74 | 3,639,822 |
| 2020-09-03 | $5.58 | $5.65 | $5.18 | $5.19 | $4.84 | 2,697,145 |
| 2020-09-02 | $5.65 | $5.65 | $5.49 | $5.64 | $5.26 | 1,448,490 |
| 2020-09-01 | $5.46 | $5.71 | $5.46 | $5.66 | $5.28 | 1,467,396 |
| 2020-08-31 | $5.86 | $5.89 | $5.48 | $5.49 | $5.12 | 5,069,307 |
| 2020-08-28 | $6.00 | $6.00 | $5.79 | $5.84 | $5.45 | 1,220,963 |
| 2020-08-27 | $6.01 | $6.13 | $5.69 | $5.93 | $5.53 | 2,435,155 |
| 2020-08-26 | $6.21 | $6.23 | $5.97 | $5.98 | $5.58 | 1,963,074 |
| 2020-08-25 | $6.10 | $6.38 | $6.03 | $6.25 | $5.83 | 2,555,072 |
| 2020-08-24 | $6.21 | $6.25 | $5.91 | $6.05 | $5.64 | 2,513,892 |
| 2020-08-21 | $5.87 | $5.99 | $5.82 | $5.90 | $5.50 | 1,682,847 |
| 2020-08-20 | $5.70 | $6.06 | $5.63 | $5.96 | $5.56 | 2,220,969 |
| 2020-08-19 | $5.74 | $5.95 | $5.69 | $5.80 | $5.37 | 2,209,190 |
| 2020-08-18 | $5.85 | $5.92 | $5.71 | $5.76 | $5.33 | 2,556,799 |
| 2020-08-17 | $6.12 | $6.12 | $5.81 | $5.91 | $5.47 | 2,570,666 |
| 2020-08-14 | $6.07 | $6.22 | $5.96 | $6.10 | $5.64 | 2,750,488 |
| 2020-08-13 | $6.17 | $6.35 | $5.90 | $6.11 | $5.65 | 4,094,794 |
| 2020-08-12 | $6.47 | $6.74 | $6.28 | $6.39 | $5.91 | 4,359,096 |
| 2020-08-11 | $7.08 | $7.16 | $6.32 | $6.41 | $5.93 | 7,262,604 |
| 2020-08-10 | $6.33 | $7.08 | $5.92 | $7.02 | $6.49 | 11,427,146 |
| 2020-08-07 | $5.58 | $6.38 | $5.56 | $6.27 | $5.80 | 14,146,623 |
| 2020-08-06 | $5.34 | $5.74 | $5.18 | $5.61 | $5.19 | 9,009,162 |
| 2020-08-05 | $4.93 | $5.48 | $4.84 | $5.42 | $5.01 | 8,313,221 |
| 2020-08-04 | $4.65 | $4.94 | $4.36 | $4.82 | $4.46 | 7,581,484 |
| 2020-08-03 | $3.55 | $5.50 | $3.50 | $4.89 | $4.52 | 43,750,823 |
| 2020-07-31 | $3.25 | $3.42 | $3.17 | $3.34 | $3.09 | 2,880,364 |
| 2020-07-30 | $3.15 | $3.55 | $3.12 | $3.32 | $3.07 | 9,117,368 |
| 2020-07-29 | $2.80 | $3.04 | $2.78 | $2.95 | $2.73 | 2,650,182 |
| 2020-07-28 | $2.84 | $2.89 | $2.79 | $2.80 | $2.59 | 1,115,346 |
| 2020-07-27 | $2.83 | $2.90 | $2.77 | $2.86 | $2.65 | 1,071,374 |
| 2020-07-24 | $2.99 | $3.08 | $2.84 | $2.84 | $2.63 | 1,372,496 |
| 2020-07-23 | $2.81 | $2.99 | $2.81 | $2.98 | $2.76 | 1,752,323 |
| 2020-07-22 | $2.86 | $2.91 | $2.82 | $2.85 | $2.64 | 1,260,562 |
| 2020-07-21 | $2.66 | $2.94 | $2.66 | $2.93 | $2.71 | 1,865,785 |
| 2020-07-20 | $2.70 | $2.74 | $2.62 | $2.65 | $2.45 | 959,066 |
| 2020-07-17 | $2.76 | $2.82 | $2.73 | $2.73 | $2.53 | 1,123,132 |
| 2020-07-16 | $2.67 | $2.80 | $2.64 | $2.79 | $2.58 | 1,885,438 |
| 2020-07-15 | $2.67 | $2.79 | $2.65 | $2.68 | $2.48 | 2,344,912 |
| 2020-07-14 | $2.45 | $2.61 | $2.43 | $2.60 | $2.41 | 1,235,821 |
| 2020-07-13 | $2.53 | $2.59 | $2.47 | $2.49 | $2.30 | 1,080,122 |
| 2020-07-10 | $2.38 | $2.55 | $2.34 | $2.53 | $2.34 | 1,412,761 |
| 2020-07-09 | $2.43 | $2.45 | $2.34 | $2.40 | $2.22 | 1,400,348 |
| 2020-07-08 | $2.45 | $2.48 | $2.36 | $2.45 | $2.27 | 1,934,256 |
| 2020-07-07 | $2.56 | $2.56 | $2.44 | $2.48 | $2.29 | 1,715,797 |
| 2020-07-06 | $2.58 | $2.64 | $2.54 | $2.59 | $2.40 | 1,534,548 |
| 2020-07-02 | $2.59 | $2.67 | $2.50 | $2.51 | $2.32 | 1,199,678 |
| 2020-07-01 | $2.60 | $2.66 | $2.51 | $2.51 | $2.32 | 1,045,760 |
| 2020-06-30 | $2.55 | $2.64 | $2.53 | $2.60 | $2.41 | 912,494 |
| 2020-06-29 | $2.48 | $2.61 | $2.47 | $2.58 | $2.39 | 1,591,866 |
| 2020-06-26 | $2.51 | $2.55 | $2.41 | $2.47 | $2.29 | 2,298,797 |
| 2020-06-25 | $2.54 | $2.62 | $2.47 | $2.54 | $2.35 | 2,100,542 |
| 2020-06-24 | $2.59 | $2.61 | $2.48 | $2.59 | $2.40 | 2,317,896 |
| 2020-06-23 | $2.59 | $2.64 | $2.51 | $2.63 | $2.43 | 1,888,311 |
| 2020-06-22 | $2.59 | $2.61 | $2.49 | $2.55 | $2.36 | 2,142,270 |
| 2020-06-19 | $2.68 | $2.70 | $2.56 | $2.61 | $2.41 | 2,718,730 |
| 2020-06-18 | $2.64 | $2.71 | $2.60 | $2.66 | $2.46 | 1,554,386 |
| 2020-06-17 | $2.85 | $2.89 | $2.72 | $2.75 | $2.54 | 1,673,303 |
| 2020-06-16 | $2.89 | $2.97 | $2.79 | $2.84 | $2.63 | 1,597,082 |
| 2020-06-15 | $2.60 | $2.78 | $2.57 | $2.71 | $2.51 | 1,512,067 |
| 2020-06-12 | $2.77 | $2.88 | $2.64 | $2.76 | $2.55 | 1,439,831 |
| 2020-06-11 | $2.77 | $2.85 | $2.60 | $2.61 | $2.41 | 1,780,626 |
| 2020-06-10 | $3.16 | $3.18 | $2.96 | $2.96 | $2.74 | 2,010,946 |
| 2020-06-09 | $3.18 | $3.33 | $3.08 | $3.20 | $2.96 | 2,038,231 |
| 2020-06-08 | $3.02 | $3.32 | $3.00 | $3.30 | $3.05 | 2,511,886 |
| 2020-06-05 | $2.80 | $2.94 | $2.76 | $2.90 | $2.68 | 2,433,748 |
| 2020-06-04 | $2.61 | $2.75 | $2.55 | $2.69 | $2.49 | 2,665,405 |
| 2020-06-03 | $2.55 | $2.61 | $2.45 | $2.61 | $2.41 | 5,090,776 |
| 2020-06-02 | $2.62 | $2.72 | $2.43 | $2.47 | $2.29 | 3,320,193 |
| 2020-06-01 | $2.39 | $2.70 | $2.37 | $2.58 | $2.39 | 2,160,495 |
| 2020-05-29 | $2.51 | $2.54 | $2.36 | $2.37 | $2.19 | 1,822,591 |
| 2020-05-28 | $2.76 | $2.76 | $2.53 | $2.55 | $2.36 | 1,380,209 |
| 2020-05-27 | $2.62 | $2.74 | $2.54 | $2.71 | $2.51 | 2,139,321 |
| 2020-05-26 | $2.45 | $2.60 | $2.43 | $2.54 | $2.35 | 1,960,259 |
| 2020-05-22 | $2.42 | $2.46 | $2.27 | $2.34 | $2.16 | 1,482,778 |
| 2020-05-21 | $2.38 | $2.47 | $2.29 | $2.46 | $2.28 | 1,955,181 |
| 2020-05-20 | $2.36 | $2.47 | $2.35 | $2.43 | $2.20 | 2,181,946 |
| 2020-05-19 | $2.35 | $2.39 | $2.24 | $2.30 | $2.09 | 1,291,887 |
| 2020-05-18 | $2.25 | $2.44 | $2.21 | $2.35 | $2.13 | 3,042,968 |
| 2020-05-15 | $2.16 | $2.24 | $2.10 | $2.11 | $1.91 | 1,796,243 |
| 2020-05-14 | $2.12 | $2.22 | $2.02 | $2.16 | $1.96 | 2,203,348 |
| 2020-05-13 | $2.31 | $2.34 | $2.15 | $2.20 | $1.99 | 1,903,663 |
| 2020-05-12 | $2.50 | $2.57 | $2.26 | $2.27 | $2.06 | 2,118,096 |
| 2020-05-11 | $2.52 | $2.58 | $2.39 | $2.54 | $2.30 | 1,568,064 |
| 2020-05-08 | $2.43 | $2.57 | $2.35 | $2.54 | $2.30 | 2,617,374 |
| 2020-05-07 | $2.35 | $2.47 | $2.33 | $2.40 | $2.18 | 2,308,092 |
| 2020-05-06 | $2.54 | $2.54 | $2.26 | $2.36 | $2.14 | 3,564,804 |
| 2020-05-05 | $3.03 | $3.03 | $2.47 | $2.48 | $2.25 | 4,728,477 |
| 2020-05-04 | $3.10 | $3.19 | $2.60 | $2.96 | $2.68 | 7,257,168 |
| 2020-05-01 | $3.39 | $3.47 | $3.27 | $3.44 | $3.12 | 4,458,024 |
| 2020-04-30 | $3.25 | $3.57 | $3.12 | $3.53 | $3.20 | 5,865,047 |
| 2020-04-29 | $2.95 | $3.38 | $2.89 | $3.33 | $3.02 | 5,050,833 |
| 2020-04-28 | $2.74 | $2.87 | $2.63 | $2.83 | $2.57 | 3,499,311 |
| 2020-04-27 | $2.36 | $2.69 | $2.34 | $2.62 | $2.38 | 4,688,360 |
| 2020-04-24 | $2.33 | $2.36 | $2.24 | $2.33 | $2.11 | 1,263,855 |
| 2020-04-23 | $2.30 | $2.35 | $2.25 | $2.30 | $2.09 | 1,559,993 |
| 2020-04-22 | $2.34 | $2.35 | $2.25 | $2.31 | $2.09 | 2,621,312 |
| 2020-04-21 | $2.14 | $2.31 | $2.13 | $2.28 | $2.07 | 2,220,726 |
| 2020-04-20 | $2.09 | $2.26 | $2.07 | $2.23 | $2.02 | 2,226,344 |
| 2020-04-17 | $2.06 | $2.18 | $2.02 | $2.15 | $1.95 | 2,977,372 |
| 2020-04-16 | $2.07 | $2.14 | $1.95 | $2.00 | $1.81 | 3,916,682 |
| 2020-04-15 | $2.15 | $2.19 | $2.02 | $2.05 | $1.86 | 2,170,772 |
| 2020-04-14 | $2.26 | $2.38 | $2.15 | $2.27 | $2.06 | 1,352,394 |
| 2020-04-13 | $2.21 | $2.25 | $2.05 | $2.21 | $2.00 | 1,343,274 |
| 2020-04-09 | $2.30 | $2.45 | $2.13 | $2.19 | $1.99 | 3,323,514 |
| 2020-04-08 | $1.96 | $2.24 | $1.94 | $2.20 | $1.99 | 3,700,345 |
| 2020-04-07 | $1.95 | $2.07 | $1.89 | $1.92 | $1.74 | 2,896,169 |
| 2020-04-06 | $1.88 | $1.97 | $1.75 | $1.89 | $1.71 | 2,849,993 |
| 2020-04-03 | $1.85 | $1.90 | $1.67 | $1.84 | $1.67 | 4,052,310 |
| 2020-04-02 | $1.87 | $1.94 | $1.78 | $1.86 | $1.69 | 2,231,835 |
| 2020-04-01 | $2.00 | $2.02 | $1.84 | $1.85 | $1.68 | 4,230,139 |
| 2020-03-31 | $2.19 | $2.28 | $2.00 | $2.04 | $1.85 | 3,658,735 |
| 2020-03-30 | $2.32 | $2.32 | $2.22 | $2.23 | $2.02 | 2,623,929 |
| 2020-03-27 | $2.20 | $2.35 | $2.03 | $2.32 | $2.10 | 2,808,876 |
| 2020-03-26 | $1.99 | $2.66 | $1.94 | $2.28 | $2.07 | 5,489,566 |
| 2020-03-25 | $2.01 | $2.19 | $1.89 | $1.90 | $1.72 | 4,946,058 |
| 2020-03-24 | $2.05 | $2.20 | $1.96 | $2.02 | $1.83 | 3,509,489 |
| 2020-03-23 | $2.26 | $2.29 | $1.80 | $1.87 | $1.70 | 5,359,276 |
| 2020-03-20 | $2.88 | $2.91 | $2.01 | $2.18 | $1.98 | 8,122,131 |
| 2020-03-19 | $2.54 | $3.00 | $2.36 | $2.90 | $2.63 | 2,927,298 |
| 2020-03-18 | $2.90 | $3.16 | $2.59 | $2.61 | $2.37 | 4,073,527 |
| 2020-03-17 | $2.86 | $3.15 | $2.66 | $3.15 | $2.86 | 3,493,851 |
| 2020-03-16 | $2.43 | $2.98 | $2.36 | $2.87 | $2.60 | 3,956,378 |
| 2020-03-13 | $2.51 | $2.65 | $2.30 | $2.64 | $2.39 | 2,938,959 |
| 2020-03-12 | $2.40 | $2.43 | $2.25 | $2.35 | $2.13 | 3,492,113 |
| 2020-03-11 | $2.69 | $2.76 | $2.54 | $2.57 | $2.33 | 3,613,308 |
| 2020-03-10 | $2.89 | $2.99 | $2.58 | $2.82 | $2.56 | 2,166,789 |
| 2020-03-09 | $3.03 | $3.04 | $2.65 | $2.68 | $2.43 | 3,269,594 |
| 2020-03-06 | $3.05 | $3.27 | $3.05 | $3.15 | $2.86 | 2,826,376 |
| 2020-03-05 | $3.28 | $3.34 | $3.15 | $3.17 | $2.87 | 2,749,083 |
| 2020-03-04 | $3.43 | $3.43 | $3.29 | $3.38 | $3.06 | 1,456,678 |
| 2020-03-03 | $3.46 | $3.47 | $3.25 | $3.33 | $3.02 | 2,386,156 |
| 2020-03-02 | $3.41 | $3.47 | $3.20 | $3.46 | $3.14 | 2,488,902 |
| 2020-02-28 | $3.26 | $3.57 | $3.24 | $3.42 | $3.10 | 4,560,628 |
| 2020-02-27 | $3.08 | $3.45 | $2.96 | $3.32 | $3.01 | 5,400,466 |
| 2020-02-26 | $3.43 | $3.43 | $3.17 | $3.17 | $2.87 | 3,053,998 |
| 2020-02-25 | $3.64 | $3.68 | $3.36 | $3.37 | $3.06 | 3,181,813 |
| 2020-02-24 | $3.70 | $3.72 | $3.62 | $3.64 | $3.30 | 2,103,300 |
| 2020-02-21 | $3.88 | $3.89 | $3.75 | $3.83 | $3.47 | 2,055,042 |
| 2020-02-20 | $3.73 | $3.96 | $3.72 | $3.90 | $3.54 | 1,824,270 |
| 2020-02-19 | $3.76 | $3.83 | $3.69 | $3.80 | $3.45 | 2,306,985 |
| 2020-02-18 | $3.80 | $3.81 | $3.68 | $3.77 | $3.42 | 2,029,796 |
| 2020-02-14 | $3.94 | $3.96 | $3.79 | $3.85 | $3.49 | 1,828,729 |
| 2020-02-13 | $3.99 | $4.05 | $3.81 | $3.94 | $3.57 | 3,220,446 |
| 2020-02-12 | $4.05 | $4.12 | $4.01 | $4.07 | $3.64 | 1,942,588 |
| 2020-02-11 | $3.97 | $4.09 | $3.90 | $4.05 | $3.63 | 1,995,668 |
| 2020-02-10 | $3.99 | $4.03 | $3.92 | $3.96 | $3.55 | 2,139,044 |
| 2020-02-07 | $4.02 | $4.10 | $3.97 | $3.98 | $3.56 | 1,643,243 |
| 2020-02-06 | $4.09 | $4.18 | $3.96 | $4.04 | $3.62 | 3,303,142 |
| 2020-02-05 | $4.04 | $4.12 | $3.84 | $4.09 | $3.66 | 3,102,239 |
| 2020-02-04 | $4.00 | $4.19 | $3.62 | $3.98 | $3.56 | 6,051,946 |
| 2020-02-03 | $3.74 | $3.96 | $3.74 | $3.87 | $3.47 | 3,189,682 |
| 2020-01-31 | $3.73 | $3.78 | $3.62 | $3.74 | $3.35 | 1,938,666 |
| 2020-01-30 | $3.81 | $3.84 | $3.64 | $3.75 | $3.36 | 2,374,474 |
| 2020-01-29 | $3.72 | $3.91 | $3.69 | $3.84 | $3.44 | 2,346,806 |
| 2020-01-28 | $3.66 | $3.74 | $3.57 | $3.72 | $3.33 | 2,328,743 |
| 2020-01-27 | $3.76 | $3.79 | $3.52 | $3.61 | $3.23 | 3,882,188 |
| 2020-01-24 | $4.06 | $4.06 | $3.79 | $3.83 | $3.43 | 3,800,049 |
| 2020-01-23 | $3.90 | $4.11 | $3.84 | $4.07 | $3.64 | 2,681,806 |
| 2020-01-22 | $4.00 | $4.10 | $3.87 | $3.93 | $3.52 | 2,885,851 |
| 2020-01-21 | $4.26 | $4.27 | $3.98 | $4.01 | $3.59 | 3,113,113 |
| 2020-01-17 | $4.20 | $4.29 | $4.17 | $4.27 | $3.82 | 1,462,254 |
| 2020-01-16 | $4.16 | $4.27 | $4.11 | $4.20 | $3.76 | 2,487,265 |
| 2020-01-15 | $4.02 | $4.16 | $4.02 | $4.13 | $3.70 | 2,921,141 |
| 2020-01-14 | $3.95 | $4.05 | $3.90 | $4.01 | $3.59 | 2,317,921 |
| 2020-01-13 | $3.88 | $4.01 | $3.85 | $3.95 | $3.54 | 1,579,025 |
| 2020-01-10 | $3.94 | $4.02 | $3.86 | $3.88 | $3.47 | 1,626,775 |
| 2020-01-09 | $3.95 | $4.05 | $3.86 | $3.96 | $3.55 | 2,288,872 |
| 2020-01-08 | $3.92 | $4.00 | $3.91 | $3.93 | $3.52 | 1,612,719 |
| 2020-01-07 | $3.95 | $4.03 | $3.89 | $3.91 | $3.50 | 1,723,288 |
| 2020-01-06 | $3.92 | $4.02 | $3.84 | $3.97 | $3.55 | 2,996,198 |
| 2020-01-03 | $3.90 | $4.01 | $3.83 | $3.98 | $3.56 | 2,891,703 |
| 2020-01-02 | $4.10 | $4.12 | $3.90 | $3.95 | $3.54 | 2,566,062 |
| 2019-12-31 | $3.87 | $4.10 | $3.87 | $4.03 | $3.61 | 3,705,450 |
| 2019-12-30 | $3.95 | $4.00 | $3.87 | $3.90 | $3.49 | 2,958,265 |
| 2019-12-27 | $4.00 | $4.04 | $3.93 | $3.94 | $3.53 | 2,478,388 |
| 2019-12-26 | $4.06 | $4.09 | $3.98 | $4.01 | $3.59 | 2,361,522 |
| 2019-12-24 | $4.04 | $4.11 | $4.01 | $4.08 | $3.65 | 1,463,743 |
| 2019-12-23 | $4.06 | $4.11 | $4.00 | $4.02 | $3.60 | 3,295,014 |
| 2019-12-20 | $4.09 | $4.09 | $3.83 | $4.02 | $3.60 | 13,107,959 |
| 2019-12-19 | $4.12 | $4.18 | $4.06 | $4.09 | $3.66 | 5,212,941 |
| 2019-12-18 | $4.24 | $4.31 | $4.11 | $4.11 | $3.68 | 3,292,134 |
| 2019-12-17 | $4.31 | $4.31 | $4.04 | $4.24 | $3.80 | 3,700,670 |
| 2019-12-16 | $4.24 | $4.37 | $4.20 | $4.32 | $3.87 | 3,857,897 |
| 2019-12-13 | $4.30 | $4.39 | $4.15 | $4.24 | $3.80 | 3,807,536 |
| 2019-12-12 | $4.56 | $4.57 | $4.15 | $4.21 | $3.77 | 6,272,469 |
| 2019-12-11 | $4.85 | $4.86 | $4.55 | $4.57 | $4.09 | 2,703,499 |
| 2019-12-10 | $4.81 | $4.96 | $4.81 | $4.86 | $4.35 | 1,509,170 |
| 2019-12-09 | $4.85 | $4.96 | $4.82 | $4.86 | $4.35 | 2,652,599 |
| 2019-12-06 | $4.83 | $5.06 | $4.83 | $4.87 | $4.36 | 2,135,738 |
| 2019-12-05 | $4.77 | $4.87 | $4.73 | $4.85 | $4.34 | 1,396,595 |
| 2019-12-04 | $4.78 | $4.91 | $4.76 | $4.76 | $4.26 | 1,320,987 |
| 2019-12-03 | $4.75 | $4.79 | $4.64 | $4.75 | $4.25 | 2,215,775 |
| 2019-12-02 | $4.78 | $4.87 | $4.70 | $4.83 | $4.32 | 2,599,714 |
| 2019-11-29 | $4.67 | $4.77 | $4.61 | $4.71 | $4.22 | 1,157,379 |
| 2019-11-27 | $4.50 | $4.72 | $4.50 | $4.70 | $4.21 | 1,451,171 |
| 2019-11-26 | $4.64 | $4.74 | $4.46 | $4.51 | $4.04 | 3,529,788 |
| 2019-11-25 | $4.54 | $4.73 | $4.48 | $4.63 | $4.15 | 3,305,064 |
| 2019-11-22 | $4.47 | $4.59 | $4.40 | $4.52 | $4.05 | 2,289,985 |
| 2019-11-21 | $4.29 | $4.47 | $4.21 | $4.39 | $3.93 | 2,536,681 |
| 2019-11-20 | $4.33 | $4.35 | $4.16 | $4.28 | $3.83 | 2,977,772 |
| 2019-11-19 | $4.69 | $4.71 | $4.33 | $4.35 | $3.89 | 3,887,078 |
| 2019-11-18 | $4.88 | $4.90 | $4.70 | $4.72 | $4.23 | 2,096,717 |
| 2019-11-15 | $5.03 | $5.07 | $4.87 | $4.96 | $4.39 | 1,779,626 |
| 2019-11-14 | $4.94 | $5.06 | $4.89 | $4.98 | $4.41 | 1,939,333 |
| 2019-11-13 | $4.87 | $4.95 | $4.73 | $4.92 | $4.36 | 1,833,657 |
| 2019-11-12 | $4.95 | $5.00 | $4.85 | $4.92 | $4.36 | 1,636,338 |
| 2019-11-11 | $5.03 | $5.06 | $4.92 | $4.94 | $4.38 | 1,030,475 |
| 2019-11-08 | $4.93 | $5.10 | $4.91 | $5.09 | $4.51 | 1,417,756 |
| 2019-11-07 | $5.12 | $5.20 | $4.96 | $5.01 | $4.44 | 1,921,658 |
| 2019-11-06 | $5.22 | $5.26 | $4.92 | $5.10 | $4.52 | 5,601,333 |
| 2019-11-05 | $5.09 | $5.50 | $5.05 | $5.28 | $4.68 | 5,782,935 |
| 2019-11-04 | $4.58 | $4.97 | $4.55 | $4.93 | $4.37 | 2,719,550 |
| 2019-11-01 | $4.43 | $4.60 | $4.37 | $4.53 | $4.01 | 1,848,714 |
| 2019-10-31 | $4.74 | $4.75 | $4.32 | $4.40 | $3.90 | 3,024,623 |
| 2019-10-30 | $5.34 | $5.34 | $4.57 | $4.73 | $4.19 | 3,413,023 |
| 2019-10-29 | $5.28 | $5.40 | $5.27 | $5.37 | $4.76 | 2,445,162 |
| 2019-10-28 | $5.19 | $5.37 | $5.15 | $5.32 | $4.71 | 2,396,578 |
| 2019-10-25 | $5.18 | $5.24 | $5.04 | $5.17 | $4.58 | 2,140,968 |
| 2019-10-24 | $5.22 | $5.22 | $4.99 | $5.18 | $4.59 | 2,976,044 |
| 2019-10-23 | $5.06 | $5.16 | $4.96 | $5.06 | $4.48 | 2,570,436 |
| 2019-10-22 | $4.79 | $5.11 | $4.67 | $5.06 | $4.48 | 2,600,816 |
| 2019-10-21 | $4.64 | $4.85 | $4.58 | $4.79 | $4.24 | 2,178,671 |
| 2019-10-18 | $4.59 | $4.62 | $4.48 | $4.58 | $4.06 | 1,308,105 |
| 2019-10-17 | $4.58 | $4.67 | $4.55 | $4.63 | $4.10 | 1,253,054 |
| 2019-10-16 | $4.50 | $4.71 | $4.50 | $4.53 | $4.01 | 1,328,126 |
| 2019-10-15 | $4.45 | $4.56 | $4.40 | $4.49 | $3.98 | 1,025,669 |
| 2019-10-14 | $4.37 | $4.50 | $4.28 | $4.46 | $3.95 | 1,156,497 |
| 2019-10-11 | $4.36 | $4.52 | $4.36 | $4.40 | $3.90 | 1,612,901 |
| 2019-10-10 | $4.12 | $4.36 | $4.11 | $4.36 | $3.86 | 2,860,603 |
| 2019-10-09 | $4.32 | $4.32 | $4.08 | $4.09 | $3.62 | 1,738,762 |
| 2019-10-08 | $4.20 | $4.31 | $4.11 | $4.28 | $3.79 | 1,569,441 |
| 2019-10-07 | $4.20 | $4.34 | $4.19 | $4.26 | $3.77 | 1,666,444 |
| 2019-10-04 | $4.26 | $4.27 | $4.09 | $4.25 | $3.77 | 1,252,311 |
| 2019-10-03 | $4.20 | $4.30 | $4.05 | $4.25 | $3.77 | 2,170,742 |
| 2019-10-02 | $4.38 | $4.44 | $4.21 | $4.25 | $3.77 | 2,616,402 |
| 2019-10-01 | $4.58 | $4.71 | $4.40 | $4.44 | $3.93 | 1,920,721 |
| 2019-09-30 | $4.54 | $4.59 | $4.48 | $4.57 | $4.05 | 1,626,935 |
| 2019-09-27 | $4.52 | $4.70 | $4.48 | $4.51 | $4.00 | 1,604,453 |
| 2019-09-26 | $4.60 | $4.61 | $4.45 | $4.53 | $4.01 | 1,679,226 |
| 2019-09-25 | $4.37 | $4.64 | $4.37 | $4.61 | $4.08 | 2,141,181 |
| 2019-09-24 | $4.58 | $4.59 | $4.33 | $4.40 | $3.90 | 3,417,868 |
| 2019-09-23 | $4.38 | $4.55 | $4.30 | $4.55 | $4.03 | 2,282,092 |
| 2019-09-20 | $4.35 | $4.44 | $4.33 | $4.43 | $3.92 | 4,303,172 |
| 2019-09-19 | $4.32 | $4.47 | $4.28 | $4.36 | $3.86 | 3,113,443 |
| 2019-09-18 | $4.42 | $4.42 | $4.17 | $4.30 | $3.81 | 3,638,538 |
| 2019-09-17 | $4.49 | $4.49 | $4.33 | $4.44 | $3.93 | 1,637,892 |
| 2019-09-16 | $4.47 | $4.58 | $4.20 | $4.55 | $4.03 | 3,871,795 |
| 2019-09-13 | $4.52 | $4.66 | $4.41 | $4.49 | $3.98 | 3,699,941 |
| 2019-09-12 | $4.61 | $4.65 | $4.38 | $4.49 | $3.98 | 2,838,945 |
| 2019-09-11 | $4.50 | $4.68 | $4.28 | $4.59 | $4.07 | 3,516,468 |
| 2019-09-10 | $4.30 | $4.46 | $4.19 | $4.43 | $3.92 | 2,990,426 |
| 2019-09-09 | $4.06 | $4.39 | $4.06 | $4.32 | $3.83 | 2,969,521 |
| 2019-09-06 | $3.98 | $4.11 | $3.92 | $4.05 | $3.59 | 2,248,968 |
| 2019-09-05 | $3.86 | $4.01 | $3.83 | $3.97 | $3.52 | 3,254,346 |
| 2019-09-04 | $3.63 | $3.80 | $3.61 | $3.74 | $3.31 | 3,453,538 |
| 2019-09-03 | $3.51 | $3.63 | $3.40 | $3.59 | $3.18 | 3,740,367 |
| 2019-08-30 | $3.57 | $3.65 | $3.45 | $3.56 | $3.15 | 2,639,962 |
| 2019-08-29 | $3.53 | $3.63 | $3.51 | $3.55 | $3.15 | 1,795,951 |
| 2019-08-28 | $3.31 | $3.55 | $3.26 | $3.50 | $3.10 | 3,004,624 |
| 2019-08-27 | $3.27 | $3.41 | $3.21 | $3.33 | $2.95 | 4,130,996 |
| 2019-08-26 | $4.03 | $4.33 | $3.20 | $3.31 | $2.93 | 8,952,176 |
| 2019-08-23 | $3.60 | $3.62 | $3.50 | $3.61 | $3.20 | 3,201,418 |
| 2019-08-22 | $3.54 | $3.67 | $3.53 | $3.65 | $3.23 | 3,055,209 |
| 2019-08-21 | $3.57 | $3.63 | $3.49 | $3.57 | $3.12 | 2,121,233 |
| 2019-08-20 | $3.63 | $3.65 | $3.45 | $3.49 | $3.05 | 3,377,985 |
| 2019-08-19 | $3.56 | $3.72 | $3.54 | $3.65 | $3.19 | 2,383,748 |
| 2019-08-16 | $3.26 | $3.47 | $3.22 | $3.47 | $3.03 | 4,577,286 |
| 2019-08-15 | $3.30 | $3.31 | $3.14 | $3.23 | $2.82 | 3,648,732 |
| 2019-08-14 | $3.45 | $3.49 | $3.19 | $3.28 | $2.87 | 5,383,883 |
| 2019-08-13 | $3.60 | $3.73 | $3.47 | $3.54 | $3.09 | 3,461,445 |
| 2019-08-12 | $3.80 | $3.82 | $3.48 | $3.60 | $3.15 | 4,873,187 |
| 2019-08-09 | $4.07 | $4.10 | $3.82 | $3.83 | $3.35 | 2,453,973 |
| 2019-08-08 | $4.00 | $4.24 | $4.00 | $4.12 | $3.60 | 2,545,988 |
| 2019-08-07 | $4.06 | $4.18 | $3.80 | $3.99 | $3.49 | 5,917,345 |
| 2019-08-06 | $4.03 | $4.58 | $4.00 | $4.16 | $3.64 | 8,425,978 |
| 2019-08-05 | $3.65 | $3.66 | $3.29 | $3.55 | $3.10 | 3,781,731 |
| 2019-08-02 | $3.72 | $3.77 | $3.65 | $3.71 | $3.24 | 1,283,405 |
| 2019-08-01 | $4.11 | $4.12 | $3.64 | $3.76 | $3.29 | 3,067,037 |
| 2019-07-31 | $3.96 | $4.25 | $3.94 | $4.05 | $3.54 | 3,255,349 |
| 2019-07-30 | $3.89 | $3.97 | $3.75 | $3.95 | $3.45 | 1,778,278 |
| 2019-07-29 | $3.89 | $3.96 | $3.86 | $3.90 | $3.41 | 1,404,938 |
| 2019-07-26 | $3.85 | $3.98 | $3.80 | $3.92 | $3.43 | 1,751,136 |
| 2019-07-25 | $3.94 | $4.00 | $3.83 | $3.84 | $3.36 | 1,439,442 |
| 2019-07-24 | $3.91 | $4.02 | $3.90 | $3.96 | $3.46 | 2,088,417 |
| 2019-07-23 | $3.88 | $3.91 | $3.75 | $3.90 | $3.41 | 2,133,779 |
| 2019-07-22 | $3.95 | $4.01 | $3.87 | $3.87 | $3.38 | 1,719,591 |
| 2019-07-19 | $3.94 | $4.05 | $3.94 | $3.95 | $3.45 | 1,501,173 |
| 2019-07-18 | $3.98 | $4.02 | $3.87 | $3.95 | $3.45 | 2,059,415 |
| 2019-07-17 | $4.14 | $4.20 | $3.98 | $4.02 | $3.51 | 1,727,994 |
| 2019-07-16 | $4.12 | $4.29 | $4.12 | $4.16 | $3.64 | 988,312 |
| 2019-07-15 | $4.21 | $4.28 | $4.07 | $4.13 | $3.61 | 1,193,984 |
| 2019-07-12 | $4.08 | $4.28 | $4.08 | $4.22 | $3.69 | 1,422,845 |
| 2019-07-11 | $4.13 | $4.19 | $4.04 | $4.07 | $3.56 | 1,282,876 |
| 2019-07-10 | $4.29 | $4.32 | $4.13 | $4.13 | $3.61 | 3,439,382 |
| 2019-07-09 | $4.27 | $4.31 | $4.12 | $4.27 | $3.73 | 2,206,687 |
| 2019-07-08 | $4.36 | $4.42 | $4.25 | $4.31 | $3.77 | 1,598,099 |
| 2019-07-05 | $4.32 | $4.47 | $4.31 | $4.40 | $3.85 | 1,131,484 |
| 2019-07-03 | $4.39 | $4.47 | $4.34 | $4.37 | $3.82 | 1,020,076 |
| 2019-07-02 | $4.35 | $4.42 | $4.26 | $4.37 | $3.82 | 2,781,935 |
| 2019-07-01 | $4.35 | $4.39 | $4.25 | $4.36 | $3.81 | 3,542,435 |
| 2019-06-28 | $4.24 | $4.31 | $4.17 | $4.28 | $3.74 | 2,088,257 |
| 2019-06-27 | $4.11 | $4.22 | $4.05 | $4.22 | $3.69 | 3,742,683 |
| 2019-06-26 | $3.96 | $4.11 | $3.93 | $4.10 | $3.58 | 3,400,643 |
| 2019-06-25 | $3.93 | $3.97 | $3.83 | $3.96 | $3.46 | 3,407,964 |
| 2019-06-24 | $4.08 | $4.10 | $3.93 | $3.94 | $3.44 | 2,862,516 |
| 2019-06-21 | $4.03 | $4.10 | $3.75 | $4.08 | $3.57 | 7,855,738 |
| 2019-06-20 | $4.21 | $4.30 | $4.02 | $4.06 | $3.55 | 2,742,446 |
| 2019-06-19 | $4.12 | $4.25 | $4.08 | $4.18 | $3.65 | 2,538,460 |
| 2019-06-18 | $4.25 | $4.44 | $4.08 | $4.12 | $3.60 | 3,450,370 |
| 2019-06-17 | $4.34 | $4.35 | $4.09 | $4.22 | $3.69 | 2,466,350 |
| 2019-06-14 | $4.40 | $4.41 | $4.28 | $4.32 | $3.78 | 1,513,711 |
| 2019-06-13 | $4.31 | $4.49 | $4.31 | $4.43 | $3.87 | 1,618,373 |
| 2019-06-12 | $4.39 | $4.40 | $4.24 | $4.28 | $3.74 | 1,958,118 |
| 2019-06-11 | $4.37 | $4.48 | $4.31 | $4.42 | $3.86 | 3,529,197 |
| 2019-06-10 | $4.15 | $4.36 | $4.14 | $4.30 | $3.76 | 2,523,859 |
| 2019-06-07 | $4.08 | $4.22 | $3.97 | $4.12 | $3.60 | 2,454,388 |
| 2019-06-06 | $4.14 | $4.15 | $3.94 | $4.06 | $3.55 | 2,230,733 |
| 2019-06-05 | $4.22 | $4.31 | $3.99 | $4.15 | $3.63 | 2,894,746 |
| 2019-06-04 | $3.98 | $4.28 | $3.92 | $4.21 | $3.68 | 3,780,345 |
| 2019-06-03 | $3.64 | $4.03 | $3.53 | $3.90 | $3.41 | 4,974,905 |
| 2019-05-31 | $3.90 | $3.90 | $3.41 | $3.65 | $3.19 | 12,858,267 |
| 2019-05-30 | $4.32 | $4.33 | $3.91 | $4.00 | $3.50 | 7,109,194 |
| 2019-05-29 | $4.60 | $4.63 | $4.14 | $4.31 | $3.77 | 6,408,860 |
| 2019-05-28 | $4.63 | $4.78 | $4.59 | $4.63 | $4.05 | 3,359,863 |
| 2019-05-24 | $4.57 | $4.64 | $4.51 | $4.63 | $4.05 | 1,708,687 |
| 2019-05-23 | $4.63 | $4.69 | $4.46 | $4.55 | $3.98 | 2,754,000 |
| 2019-05-22 | $4.80 | $4.86 | $4.67 | $4.74 | $4.10 | 2,579,257 |
| 2019-05-21 | $4.81 | $4.90 | $4.79 | $4.86 | $4.20 | 3,238,087 |
| 2019-05-20 | $4.90 | $4.93 | $4.79 | $4.79 | $4.14 | 2,902,189 |
| 2019-05-17 | $4.90 | $5.02 | $4.88 | $4.91 | $4.24 | 2,139,265 |
| 2019-05-16 | $5.00 | $5.05 | $4.92 | $4.98 | $4.31 | 2,266,064 |
| 2019-05-15 | $4.99 | $5.03 | $4.92 | $4.99 | $4.31 | 3,007,849 |
| 2019-05-14 | $4.97 | $5.08 | $4.93 | $5.04 | $4.36 | 3,221,197 |
| 2019-05-13 | $5.14 | $5.16 | $4.82 | $4.94 | $4.27 | 5,359,200 |
| 2019-05-10 | $5.36 | $5.42 | $5.16 | $5.23 | $4.52 | 4,271,314 |
| 2019-05-09 | $5.40 | $5.45 | $5.16 | $5.39 | $4.66 | 4,563,957 |
| 2019-05-08 | $5.56 | $5.64 | $5.47 | $5.47 | $4.73 | 2,459,748 |
| 2019-05-07 | $5.70 | $5.75 | $5.49 | $5.56 | $4.81 | 4,444,677 |
| 2019-05-06 | $5.58 | $5.90 | $5.52 | $5.78 | $5.00 | 4,375,374 |
| 2019-05-03 | $5.26 | $5.78 | $5.26 | $5.72 | $4.94 | 6,249,864 |
| 2019-05-02 | $5.41 | $5.68 | $5.23 | $5.29 | $4.57 | 7,279,536 |
| 2019-05-01 | $6.25 | $6.25 | $5.28 | $5.37 | $4.64 | 15,321,748 |
| 2019-04-30 | $7.15 | $7.23 | $7.01 | $7.11 | $6.15 | 2,857,713 |
| 2019-04-29 | $7.09 | $7.20 | $7.02 | $7.17 | $6.20 | 2,001,048 |
| 2019-04-26 | $7.01 | $7.15 | $6.93 | $7.14 | $6.17 | 1,407,796 |
| 2019-04-25 | $7.12 | $7.12 | $6.95 | $7.02 | $6.07 | 1,372,117 |
| 2019-04-24 | $7.17 | $7.28 | $7.09 | $7.15 | $6.18 | 2,506,803 |
| 2019-04-23 | $6.90 | $7.19 | $6.88 | $7.17 | $6.20 | 2,799,497 |
| 2019-04-22 | $7.06 | $7.08 | $6.89 | $6.91 | $5.97 | 2,443,689 |
| 2019-04-18 | $6.98 | $7.08 | $6.94 | $7.08 | $6.12 | 2,376,369 |
| 2019-04-17 | $7.06 | $7.09 | $6.96 | $7.01 | $6.06 | 1,334,467 |
| 2019-04-16 | $6.83 | $7.03 | $6.78 | $7.03 | $6.08 | 3,138,156 |
| 2019-04-15 | $6.84 | $6.96 | $6.77 | $6.80 | $5.88 | 1,919,381 |
| 2019-04-12 | $6.96 | $7.03 | $6.82 | $6.84 | $5.91 | 3,770,777 |
| 2019-04-11 | $6.93 | $7.03 | $6.89 | $6.90 | $5.97 | 1,503,141 |
| 2019-04-10 | $6.73 | $6.95 | $6.72 | $6.92 | $5.98 | 2,968,834 |
| 2019-04-09 | $6.73 | $6.86 | $6.68 | $6.72 | $5.81 | 2,617,906 |
| 2019-04-08 | $6.83 | $6.89 | $6.73 | $6.79 | $5.87 | 2,610,289 |
| 2019-04-05 | $6.78 | $6.89 | $6.76 | $6.86 | $5.93 | 2,522,449 |
| 2019-04-04 | $6.65 | $6.87 | $6.65 | $6.79 | $5.87 | 2,376,475 |
| 2019-04-03 | $6.90 | $7.00 | $6.65 | $6.66 | $5.76 | 4,039,866 |
| 2019-04-02 | $7.04 | $7.10 | $6.82 | $6.82 | $5.90 | 40,761,244 |
| 2019-04-01 | $6.91 | $7.10 | $6.91 | $7.05 | $6.09 | 2,839,275 |
| 2019-03-29 | $6.91 | $6.98 | $6.76 | $6.87 | $5.94 | 3,387,621 |
| 2019-03-28 | $6.73 | $6.93 | $6.69 | $6.86 | $5.93 | 2,929,347 |
| 2019-03-27 | $6.55 | $6.82 | $6.53 | $6.72 | $5.81 | 4,893,005 |
| 2019-03-26 | $6.34 | $6.46 | $6.29 | $6.39 | $5.52 | 2,657,563 |
| 2019-03-25 | $6.33 | $6.42 | $6.17 | $6.30 | $5.45 | 1,887,222 |
| 2019-03-22 | $6.74 | $6.74 | $6.31 | $6.34 | $5.48 | 3,326,001 |
| 2019-03-21 | $6.61 | $6.78 | $6.61 | $6.76 | $5.84 | 1,783,445 |
| 2019-03-20 | $6.77 | $6.78 | $6.51 | $6.62 | $5.72 | 2,034,949 |
| 2019-03-19 | $6.93 | $6.97 | $6.75 | $6.77 | $5.85 | 1,955,306 |
| 2019-03-18 | $6.85 | $6.92 | $6.75 | $6.88 | $5.95 | 2,126,353 |
| 2019-03-15 | $6.84 | $6.92 | $6.75 | $6.85 | $5.92 | 9,404,384 |
| 2019-03-14 | $6.97 | $6.99 | $6.77 | $6.84 | $5.91 | 2,330,031 |
| 2019-03-13 | $6.90 | $7.03 | $6.85 | $6.98 | $6.03 | 2,308,545 |
| 2019-03-12 | $6.71 | $6.95 | $6.70 | $6.88 | $5.95 | 2,773,137 |
| 2019-03-11 | $6.60 | $6.74 | $6.58 | $6.69 | $5.78 | 3,816,160 |
| 2019-03-08 | $6.56 | $6.60 | $6.42 | $6.56 | $5.67 | 3,041,056 |
| 2019-03-07 | $6.92 | $6.94 | $6.56 | $6.59 | $5.70 | 3,483,673 |
| 2019-03-06 | $6.99 | $7.03 | $6.86 | $6.87 | $5.94 | 3,041,163 |
| 2019-03-05 | $7.12 | $7.17 | $6.93 | $6.97 | $6.03 | 2,109,500 |
| 2019-03-04 | $7.11 | $7.20 | $7.05 | $7.10 | $6.14 | 2,252,221 |
| 2019-03-01 | $7.24 | $7.26 | $7.04 | $7.12 | $6.16 | 3,180,230 |
| 2019-02-28 | $7.46 | $7.50 | $7.12 | $7.19 | $6.22 | 3,049,786 |
| 2019-02-27 | $7.31 | $7.60 | $7.22 | $7.47 | $6.46 | 4,354,795 |
| 2019-02-26 | $7.49 | $7.50 | $7.24 | $7.29 | $6.30 | 3,788,080 |
| 2019-02-25 | $7.90 | $7.99 | $7.43 | $7.51 | $6.49 | 8,004,720 |
| 2019-02-22 | $7.28 | $8.32 | $7.28 | $7.86 | $6.79 | 13,653,738 |
| 2019-02-21 | $7.08 | $7.11 | $6.98 | $7.03 | $6.08 | 2,436,066 |
| 2019-02-20 | $7.01 | $7.17 | $7.01 | $7.08 | $6.12 | 2,009,607 |
| 2019-02-19 | $7.01 | $7.10 | $6.98 | $7.02 | $6.07 | 2,145,561 |
| 2019-02-15 | $7.04 | $7.13 | $6.98 | $7.05 | $6.09 | 2,040,873 |
| 2019-02-14 | $6.94 | $7.16 | $6.91 | $6.99 | $6.04 | 2,116,058 |
| 2019-02-13 | $7.07 | $7.18 | $6.97 | $7.02 | $6.03 | 2,737,719 |
| 2019-02-12 | $7.25 | $7.41 | $7.03 | $7.05 | $6.05 | 4,393,837 |
| 2019-02-11 | $6.92 | $7.27 | $6.90 | $7.20 | $6.18 | 4,303,748 |
| 2019-02-08 | $6.97 | $7.10 | $6.87 | $6.89 | $5.91 | 3,202,471 |
| 2019-02-07 | $6.80 | $7.05 | $6.74 | $7.00 | $6.01 | 4,845,519 |
| 2019-02-06 | $6.47 | $7.05 | $6.44 | $6.83 | $5.86 | 8,251,702 |
| 2019-02-05 | $6.45 | $6.90 | $6.16 | $6.60 | $5.67 | 12,014,039 |
| 2019-02-04 | $7.01 | $7.05 | $6.51 | $6.75 | $5.79 | 7,219,976 |
| 2019-02-01 | $7.30 | $7.30 | $7.02 | $7.05 | $6.05 | 3,289,231 |
| 2019-01-31 | $7.27 | $7.30 | $7.16 | $7.21 | $6.19 | 1,904,068 |
| 2019-01-30 | $7.30 | $7.34 | $7.10 | $7.23 | $6.21 | 1,774,111 |
| 2019-01-29 | $7.22 | $7.33 | $7.13 | $7.23 | $6.21 | 1,580,670 |
| 2019-01-28 | $7.06 | $7.30 | $7.05 | $7.17 | $6.15 | 1,685,768 |
| 2019-01-25 | $7.04 | $7.24 | $7.03 | $7.13 | $6.12 | 2,410,153 |
| 2019-01-24 | $6.95 | $7.05 | $6.87 | $6.97 | $5.98 | 2,426,903 |
| 2019-01-23 | $7.10 | $7.11 | $6.83 | $6.93 | $5.95 | 2,103,614 |
| 2019-01-22 | $7.13 | $7.17 | $6.93 | $7.02 | $6.03 | 2,338,747 |
| 2019-01-18 | $7.31 | $7.38 | $7.13 | $7.15 | $6.14 | 3,109,258 |
| 2019-01-17 | $7.20 | $7.41 | $7.11 | $7.29 | $6.26 | 2,530,171 |
| 2019-01-16 | $7.30 | $7.54 | $7.27 | $7.29 | $6.26 | 4,167,040 |
| 2019-01-15 | $7.06 | $7.31 | $6.99 | $7.23 | $6.21 | 3,243,574 |
| 2019-01-14 | $6.82 | $7.06 | $6.79 | $6.98 | $5.99 | 1,623,611 |
| 2019-01-11 | $6.89 | $6.94 | $6.78 | $6.85 | $5.88 | 1,394,245 |
| 2019-01-10 | $6.69 | $6.93 | $6.64 | $6.90 | $5.92 | 1,596,219 |
| 2019-01-09 | $6.74 | $6.78 | $6.59 | $6.72 | $5.77 | 1,964,107 |
| 2019-01-08 | $6.60 | $6.71 | $6.50 | $6.68 | $5.73 | 1,564,912 |
| 2019-01-07 | $6.52 | $6.57 | $6.34 | $6.51 | $5.59 | 1,817,420 |
| 2019-01-04 | $6.09 | $6.53 | $6.06 | $6.48 | $5.56 | 3,026,142 |
| 2019-01-03 | $6.11 | $6.15 | $5.85 | $5.97 | $5.12 | 2,348,806 |
| 2019-01-02 | $5.85 | $6.23 | $5.82 | $6.13 | $5.26 | 1,963,182 |
| 2018-12-31 | $5.98 | $6.03 | $5.81 | $5.91 | $5.07 | 2,432,308 |
| 2018-12-28 | $5.96 | $6.07 | $5.85 | $5.96 | $5.12 | 3,091,284 |
| 2018-12-27 | $5.88 | $5.99 | $5.73 | $5.95 | $5.11 | 2,505,869 |
| 2018-12-26 | $5.70 | $6.00 | $5.51 | $5.99 | $5.14 | 2,750,210 |
| 2018-12-24 | $6.00 | $6.00 | $5.66 | $5.66 | $4.86 | 1,939,110 |
| 2018-12-21 | $6.35 | $6.43 | $5.94 | $5.98 | $5.13 | 4,576,517 |
| 2018-12-20 | $6.38 | $6.52 | $6.26 | $6.35 | $5.45 | 2,787,444 |
| 2018-12-19 | $6.32 | $6.56 | $6.26 | $6.37 | $5.47 | 4,246,324 |
| 2018-12-18 | $6.36 | $6.58 | $6.35 | $6.36 | $5.46 | 4,306,336 |
| 2018-12-17 | $6.55 | $6.63 | $6.25 | $6.30 | $5.41 | 3,649,028 |
| 2018-12-14 | $6.75 | $6.87 | $6.48 | $6.54 | $5.61 | 4,130,818 |
| 2018-12-13 | $7.15 | $7.27 | $6.84 | $6.85 | $5.88 | 2,174,466 |
| 2018-12-12 | $7.15 | $7.27 | $7.04 | $7.10 | $6.09 | 1,714,631 |
| 2018-12-11 | $7.00 | $7.17 | $6.83 | $7.02 | $6.03 | 2,771,005 |
| 2018-12-10 | $7.00 | $7.04 | $6.79 | $6.90 | $5.92 | 3,637,849 |
| 2018-12-07 | $7.41 | $7.50 | $7.04 | $7.09 | $6.09 | 3,110,895 |
| 2018-12-06 | $7.55 | $7.59 | $7.30 | $7.38 | $6.33 | 2,892,216 |
| 2018-12-04 | $8.48 | $8.55 | $7.62 | $7.64 | $6.56 | 3,334,448 |
| 2018-12-03 | $8.50 | $8.56 | $8.43 | $8.48 | $7.28 | 2,378,454 |
| 2018-11-30 | $8.36 | $8.49 | $8.32 | $8.44 | $7.24 | 2,690,559 |
| 2018-11-29 | $8.38 | $8.42 | $8.24 | $8.34 | $7.16 | 1,947,369 |
| 2018-11-28 | $8.19 | $8.39 | $8.18 | $8.36 | $7.18 | 3,810,589 |
| 2018-11-27 | $8.08 | $8.21 | $8.00 | $8.16 | $7.00 | 1,311,602 |
| 2018-11-26 | $8.04 | $8.35 | $8.01 | $8.11 | $6.96 | 2,427,138 |
| 2018-11-23 | $7.88 | $8.05 | $7.87 | $7.95 | $6.82 | 659,290 |
| 2018-11-21 | $7.81 | $8.02 | $7.78 | $7.91 | $6.79 | 1,118,115 |
| 2018-11-20 | $7.77 | $7.93 | $7.64 | $7.74 | $6.64 | 1,542,180 |
| 2018-11-19 | $8.02 | $8.13 | $7.82 | $7.84 | $6.73 | 2,371,281 |
| 2018-11-16 | $8.25 | $8.27 | $8.02 | $8.20 | $6.87 | 2,552,892 |
| 2018-11-15 | $8.11 | $8.42 | $8.02 | $8.32 | $6.97 | 2,273,432 |
| 2018-11-14 | $8.02 | $8.24 | $7.97 | $8.19 | $6.87 | 2,067,929 |
| 2018-11-13 | $7.86 | $8.11 | $7.82 | $7.93 | $6.65 | 2,331,747 |
| 2018-11-12 | $8.02 | $8.08 | $7.77 | $7.80 | $6.54 | 1,966,187 |
| 2018-11-09 | $8.09 | $8.09 | $7.92 | $8.02 | $6.72 | 1,493,318 |
| 2018-11-08 | $8.03 | $8.23 | $7.93 | $8.14 | $6.82 | 1,841,809 |
| 2018-11-07 | $8.11 | $8.19 | $7.91 | $8.04 | $6.74 | 3,838,548 |
| 2018-11-06 | $8.06 | $8.18 | $7.97 | $8.08 | $6.77 | 1,623,173 |
| 2018-11-05 | $8.06 | $8.18 | $7.90 | $8.08 | $6.77 | 2,360,572 |
| 2018-11-02 | $7.90 | $8.37 | $7.90 | $8.09 | $6.78 | 4,477,327 |
| 2018-11-01 | $6.92 | $8.00 | $6.89 | $7.90 | $6.62 | 8,016,950 |
| 2018-10-31 | $6.65 | $6.71 | $6.46 | $6.62 | $5.55 | 3,205,589 |
| 2018-10-30 | $6.50 | $6.70 | $6.45 | $6.59 | $5.52 | 2,654,303 |
| 2018-10-29 | $6.75 | $6.87 | $6.43 | $6.52 | $5.47 | 2,966,998 |
| 2018-10-26 | $6.78 | $6.85 | $6.56 | $6.71 | $5.63 | 1,978,649 |
| 2018-10-25 | $6.80 | $7.07 | $6.78 | $6.83 | $5.73 | 3,729,115 |
| 2018-10-24 | $7.02 | $7.06 | $6.64 | $6.71 | $5.63 | 3,204,844 |
| 2018-10-23 | $6.86 | $7.09 | $6.69 | $7.01 | $5.88 | 1,966,957 |
| 2018-10-22 | $7.01 | $7.03 | $6.86 | $6.91 | $5.79 | 2,102,157 |
| 2018-10-19 | $6.91 | $7.04 | $6.88 | $6.97 | $5.84 | 1,899,344 |
| 2018-10-18 | $7.13 | $7.18 | $6.90 | $6.91 | $5.79 | 2,101,165 |
| 2018-10-17 | $7.09 | $7.20 | $6.99 | $7.13 | $5.98 | 1,592,389 |
| 2018-10-16 | $7.07 | $7.14 | $7.01 | $7.14 | $5.99 | 2,422,735 |
| 2018-10-15 | $6.73 | $7.07 | $6.72 | $7.04 | $5.90 | 2,355,296 |
| 2018-10-12 | $6.81 | $6.85 | $6.59 | $6.69 | $5.61 | 2,491,466 |
| 2018-10-11 | $6.68 | $6.79 | $6.59 | $6.69 | $5.61 | 2,906,363 |
| 2018-10-10 | $6.83 | $6.90 | $6.66 | $6.70 | $5.62 | 3,182,710 |
| 2018-10-09 | $7.04 | $7.09 | $6.80 | $6.81 | $5.71 | 2,402,186 |
| 2018-10-08 | $7.08 | $7.12 | $7.01 | $7.06 | $5.92 | 1,262,128 |
| 2018-10-05 | $7.13 | $7.24 | $6.98 | $7.06 | $5.92 | 1,672,965 |
| 2018-10-04 | $7.20 | $7.31 | $7.09 | $7.12 | $5.97 | 2,035,789 |
| 2018-10-03 | $7.01 | $7.26 | $6.96 | $7.21 | $6.04 | 2,132,874 |
| 2018-10-02 | $7.00 | $7.14 | $6.96 | $6.96 | $5.83 | 1,422,334 |
| 2018-10-01 | $7.12 | $7.20 | $6.98 | $7.00 | $5.87 | 1,555,026 |
| 2018-09-28 | $7.05 | $7.13 | $6.99 | $7.08 | $5.94 | 1,756,130 |
| 2018-09-27 | $7.12 | $7.20 | $7.06 | $7.06 | $5.92 | 1,577,540 |
| 2018-09-26 | $7.12 | $7.25 | $7.05 | $7.10 | $5.95 | 1,977,969 |
| 2018-09-25 | $7.36 | $7.40 | $7.08 | $7.10 | $5.95 | 1,975,250 |
| 2018-09-24 | $7.46 | $7.50 | $7.28 | $7.33 | $6.14 | 1,779,267 |
| 2018-09-21 | $7.54 | $7.62 | $7.43 | $7.48 | $6.27 | 2,734,716 |
| 2018-09-20 | $7.46 | $7.52 | $7.37 | $7.51 | $6.30 | 1,909,846 |
| 2018-09-19 | $7.45 | $7.65 | $7.37 | $7.38 | $6.19 | 2,291,541 |
| 2018-09-18 | $7.39 | $7.53 | $7.27 | $7.45 | $6.25 | 2,096,214 |
| 2018-09-17 | $7.22 | $7.39 | $7.22 | $7.36 | $6.17 | 2,613,397 |
| 2018-09-14 | $7.19 | $7.24 | $7.04 | $7.21 | $6.04 | 1,728,438 |
| 2018-09-13 | $7.15 | $7.26 | $7.10 | $7.16 | $6.00 | 1,325,416 |
| 2018-09-12 | $7.11 | $7.25 | $7.09 | $7.15 | $5.99 | 1,650,872 |
| 2018-09-11 | $7.10 | $7.16 | $6.88 | $7.10 | $5.95 | 3,087,114 |
| 2018-09-10 | $7.33 | $7.37 | $7.07 | $7.10 | $5.95 | 2,638,227 |
| 2018-09-07 | $7.34 | $7.36 | $7.19 | $7.29 | $6.11 | 1,415,091 |
| 2018-09-06 | $7.68 | $7.71 | $7.32 | $7.36 | $6.17 | 2,364,780 |
| 2018-09-05 | $7.38 | $7.69 | $7.24 | $7.65 | $6.41 | 4,764,219 |
| 2018-09-04 | $7.26 | $7.52 | $7.25 | $7.38 | $6.19 | 3,320,038 |
| 2018-08-31 | $7.35 | $7.38 | $7.05 | $7.26 | $6.09 | 6,320,153 |
| 2018-08-30 | $7.74 | $7.78 | $7.20 | $7.37 | $6.18 | 5,425,298 |
| 2018-08-29 | $7.91 | $7.93 | $7.52 | $7.80 | $6.54 | 3,632,142 |
| 2018-08-28 | $7.97 | $8.07 | $7.89 | $7.91 | $6.63 | 1,433,190 |
| 2018-08-27 | $8.10 | $8.20 | $7.95 | $7.95 | $6.66 | 1,931,872 |
| 2018-08-24 | $8.04 | $8.11 | $8.01 | $8.09 | $6.78 | 2,102,108 |
| 2018-08-23 | $7.94 | $8.00 | $7.81 | $8.00 | $6.71 | 2,075,335 |
| 2018-08-22 | $8.35 | $8.37 | $8.06 | $8.09 | $6.63 | 3,655,604 |
| 2018-08-21 | $8.32 | $8.43 | $8.29 | $8.37 | $6.86 | 1,850,607 |
| 2018-08-20 | $8.18 | $8.47 | $8.15 | $8.27 | $6.77 | 2,214,180 |
| 2018-08-17 | $8.10 | $8.15 | $8.05 | $8.08 | $6.62 | 2,513,640 |
| 2018-08-16 | $8.10 | $8.23 | $8.10 | $8.11 | $6.64 | 1,553,933 |
| 2018-08-15 | $8.12 | $8.16 | $7.99 | $8.07 | $6.61 | 1,332,302 |
| 2018-08-14 | $8.09 | $8.16 | $8.03 | $8.14 | $6.67 | 1,622,099 |
| 2018-08-13 | $8.15 | $8.18 | $8.00 | $8.05 | $6.59 | 1,593,126 |
| 2018-08-10 | $8.17 | $8.22 | $8.07 | $8.15 | $6.68 | 1,572,919 |
| 2018-08-09 | $8.30 | $8.30 | $8.14 | $8.21 | $6.72 | 1,440,902 |
| 2018-08-08 | $8.30 | $8.48 | $8.22 | $8.28 | $6.78 | 2,878,794 |
| 2018-08-07 | $8.12 | $8.32 | $8.07 | $8.28 | $6.78 | 2,179,643 |
| 2018-08-06 | $8.25 | $8.33 | $8.03 | $8.10 | $6.63 | 2,467,846 |
| 2018-08-03 | $8.27 | $8.45 | $8.19 | $8.25 | $6.76 | 2,710,457 |
| 2018-08-02 | $8.01 | $8.23 | $8.00 | $8.22 | $6.73 | 1,943,730 |
| 2018-08-01 | $8.94 | $9.09 | $7.85 | $8.07 | $6.61 | 5,498,526 |
| 2018-07-31 | $8.75 | $8.81 | $8.67 | $8.73 | $7.15 | 3,424,062 |
| 2018-07-30 | $8.70 | $8.83 | $8.68 | $8.71 | $7.13 | 1,355,826 |
| 2018-07-27 | $8.86 | $8.90 | $8.62 | $8.68 | $7.11 | 1,488,572 |
| 2018-07-26 | $8.65 | $9.09 | $8.65 | $8.84 | $7.24 | 2,010,804 |
| 2018-07-25 | $8.73 | $8.78 | $8.60 | $8.68 | $7.11 | 2,397,493 |
| 2018-07-24 | $8.72 | $8.90 | $8.68 | $8.74 | $7.16 | 1,871,148 |
| 2018-07-23 | $8.60 | $8.72 | $8.53 | $8.62 | $7.06 | 1,854,668 |
| 2018-07-20 | $8.68 | $8.74 | $8.62 | $8.64 | $7.08 | 1,571,324 |
| 2018-07-19 | $8.60 | $8.71 | $8.46 | $8.67 | $7.10 | 2,536,474 |
| 2018-07-18 | $8.68 | $8.73 | $8.52 | $8.61 | $7.05 | 1,937,758 |
| 2018-07-17 | $8.73 | $8.78 | $8.65 | $8.68 | $7.11 | 3,471,700 |
| 2018-07-16 | $8.96 | $8.99 | $8.69 | $8.75 | $7.17 | 1,921,150 |
| 2018-07-13 | $8.94 | $9.07 | $8.91 | $8.96 | $7.34 | 2,062,540 |
| 2018-07-12 | $9.03 | $9.06 | $8.90 | $9.00 | $7.37 | 1,596,736 |
| 2018-07-11 | $9.12 | $9.17 | $8.97 | $9.00 | $7.37 | 2,207,736 |
| 2018-07-10 | $9.28 | $9.30 | $9.10 | $9.17 | $7.51 | 1,188,059 |
| 2018-07-09 | $9.12 | $9.29 | $9.11 | $9.27 | $7.59 | 3,764,375 |
| 2018-07-06 | $9.13 | $9.28 | $9.01 | $9.11 | $7.46 | 1,540,091 |
| 2018-07-05 | $8.90 | $9.14 | $8.81 | $9.09 | $7.45 | 2,697,452 |
| 2018-07-03 | $8.72 | $8.98 | $8.71 | $8.86 | $7.26 | 1,056,796 |
| 2018-07-02 | $8.51 | $8.67 | $8.41 | $8.65 | $7.09 | 2,003,886 |
| 2018-06-29 | $8.49 | $8.67 | $8.49 | $8.57 | $7.02 | 3,198,606 |
| 2018-06-28 | $8.59 | $8.62 | $8.11 | $8.45 | $6.92 | 3,486,731 |
| 2018-06-27 | $8.86 | $8.89 | $8.61 | $8.62 | $7.06 | 1,955,968 |
| 2018-06-26 | $9.05 | $9.10 | $8.84 | $8.85 | $7.25 | 1,944,534 |
| 2018-06-25 | $9.17 | $9.17 | $8.90 | $9.04 | $7.40 | 2,596,658 |
| 2018-06-22 | $9.32 | $9.34 | $9.03 | $9.24 | $7.57 | 18,736,054 |
| 2018-06-21 | $9.55 | $9.59 | $9.20 | $9.26 | $7.59 | 1,978,682 |
| 2018-06-20 | $9.59 | $9.67 | $9.49 | $9.57 | $7.84 | 1,587,607 |
| 2018-06-19 | $9.55 | $9.71 | $9.35 | $9.61 | $7.87 | 2,351,719 |
| 2018-06-18 | $9.09 | $9.69 | $9.09 | $9.61 | $7.87 | 2,916,742 |
| 2018-06-15 | $9.20 | $9.21 | $8.89 | $9.08 | $7.44 | 3,643,873 |
| 2018-06-14 | $9.48 | $9.53 | $9.12 | $9.21 | $7.54 | 2,131,158 |
| 2018-06-13 | $9.60 | $9.68 | $9.43 | $9.48 | $7.77 | 1,375,148 |
| 2018-06-12 | $9.66 | $9.70 | $9.55 | $9.60 | $7.86 | 1,336,473 |
| 2018-06-11 | $9.46 | $9.64 | $9.46 | $9.63 | $7.89 | 1,381,342 |
| 2018-06-08 | $9.34 | $9.47 | $9.34 | $9.44 | $7.73 | 1,386,145 |
| 2018-06-07 | $9.33 | $9.45 | $9.19 | $9.36 | $7.67 | 1,378,247 |
| 2018-06-06 | $9.32 | $9.35 | $9.12 | $9.31 | $7.63 | 1,463,537 |
| 2018-06-05 | $9.20 | $9.30 | $9.16 | $9.30 | $7.62 | 1,390,753 |
| 2018-06-04 | $9.07 | $9.25 | $9.05 | $9.22 | $7.55 | 2,019,325 |
| 2018-06-01 | $9.10 | $9.16 | $8.94 | $9.02 | $7.39 | 1,941,543 |
| 2018-05-31 | $8.92 | $8.94 | $8.81 | $8.90 | $7.29 | 4,372,776 |
| 2018-05-30 | $8.85 | $8.96 | $8.79 | $8.82 | $7.22 | 1,273,956 |
| 2018-05-29 | $8.71 | $8.87 | $8.67 | $8.79 | $7.20 | 1,814,226 |
| 2018-05-25 | $8.70 | $8.94 | $8.68 | $8.76 | $7.18 | 1,184,972 |
| 2018-05-24 | $8.79 | $8.84 | $8.66 | $8.70 | $7.13 | 2,048,238 |
| 2018-05-23 | $9.20 | $9.25 | $8.94 | $8.95 | $7.18 | 3,320,245 |
| 2018-05-22 | $9.25 | $9.33 | $9.20 | $9.24 | $7.41 | 1,503,616 |
| 2018-05-21 | $9.19 | $9.29 | $9.13 | $9.19 | $7.37 | 1,477,092 |
| 2018-05-18 | $9.18 | $9.19 | $9.03 | $9.14 | $7.33 | 1,980,231 |
| 2018-05-17 | $9.24 | $9.32 | $9.18 | $9.19 | $7.37 | 1,748,945 |
| 2018-05-16 | $9.03 | $9.26 | $9.03 | $9.21 | $7.38 | 1,764,140 |
| 2018-05-15 | $8.98 | $9.21 | $8.96 | $9.01 | $7.22 | 1,775,215 |
| 2018-05-14 | $9.17 | $9.27 | $8.94 | $8.96 | $7.18 | 3,981,467 |
| 2018-05-11 | $9.11 | $9.21 | $9.07 | $9.16 | $7.34 | 1,254,089 |
| 2018-05-10 | $8.97 | $9.18 | $8.95 | $9.12 | $7.31 | 2,505,284 |
| 2018-05-09 | $8.84 | $8.96 | $8.63 | $8.88 | $7.12 | 5,864,554 |
| 2018-05-08 | $8.82 | $9.04 | $8.74 | $8.86 | $7.10 | 2,952,574 |
| 2018-05-07 | $8.65 | $9.00 | $8.60 | $8.81 | $7.06 | 3,333,704 |
| 2018-05-04 | $8.48 | $8.77 | $8.30 | $8.64 | $6.93 | 3,754,507 |
| 2018-05-03 | $8.99 | $9.00 | $8.54 | $8.55 | $6.86 | 4,743,057 |
| 2018-05-02 | $10.25 | $10.25 | $9.00 | $9.01 | $7.22 | 4,592,520 |
| 2018-05-01 | $10.20 | $10.23 | $9.84 | $10.03 | $8.04 | 2,444,491 |
| 2018-04-30 | $11.00 | $11.00 | $10.21 | $10.22 | $8.19 | 2,520,913 |
| 2018-04-27 | $10.72 | $10.89 | $10.65 | $10.84 | $8.69 | 1,574,296 |
| 2018-04-26 | $10.65 | $10.73 | $10.54 | $10.68 | $8.56 | 1,534,707 |
| 2018-04-25 | $10.62 | $10.70 | $10.55 | $10.59 | $8.49 | 1,421,610 |
| 2018-04-24 | $10.83 | $11.03 | $10.59 | $10.66 | $8.55 | 1,719,358 |
| 2018-04-23 | $10.72 | $10.89 | $10.70 | $10.73 | $8.60 | 866,565 |
| 2018-04-20 | $10.97 | $11.10 | $10.66 | $10.73 | $8.60 | 1,572,259 |
| 2018-04-19 | $10.96 | $11.09 | $10.92 | $10.95 | $8.78 | 1,587,594 |
| 2018-04-18 | $10.93 | $11.01 | $10.84 | $10.96 | $8.79 | 1,199,252 |
| 2018-04-17 | $10.87 | $11.03 | $10.81 | $10.92 | $8.76 | 3,058,650 |
| 2018-04-16 | $10.77 | $10.88 | $10.72 | $10.79 | $8.65 | 960,570 |
| 2018-04-13 | $11.00 | $11.00 | $10.71 | $10.74 | $8.61 | 929,285 |
| 2018-04-12 | $10.84 | $10.96 | $10.84 | $10.91 | $8.75 | 687,726 |
| 2018-04-11 | $10.78 | $11.05 | $10.77 | $10.80 | $8.66 | 1,713,886 |
| 2018-04-10 | $10.71 | $10.92 | $10.69 | $10.84 | $8.69 | 1,199,101 |
| 2018-04-09 | $10.82 | $10.87 | $10.56 | $10.57 | $8.48 | 1,306,276 |
| 2018-04-06 | $10.87 | $10.96 | $10.66 | $10.73 | $8.60 | 1,152,567 |
| 2018-04-05 | $11.13 | $11.17 | $10.90 | $10.95 | $8.78 | 1,889,557 |
| 2018-04-04 | $10.72 | $11.13 | $10.72 | $11.09 | $8.89 | 3,317,878 |
| 2018-04-03 | $10.77 | $10.95 | $10.77 | $10.83 | $8.68 | 1,715,263 |
| 2018-04-02 | $10.86 | $10.95 | $10.63 | $10.75 | $8.62 | 1,930,801 |
| 2018-03-29 | $11.01 | $11.07 | $10.88 | $10.89 | $8.73 | 1,447,042 |
| 2018-03-28 | $10.92 | $11.01 | $10.84 | $10.97 | $8.80 | 1,105,167 |
| 2018-03-27 | $11.00 | $11.11 | $10.87 | $10.92 | $8.76 | 1,582,577 |
| 2018-03-26 | $11.49 | $11.54 | $10.88 | $10.98 | $8.80 | 1,780,498 |
| 2018-03-23 | $11.88 | $11.92 | $11.32 | $11.32 | $9.08 | 1,269,211 |
| 2018-03-22 | $12.12 | $12.15 | $11.80 | $11.84 | $9.49 | 2,705,701 |
| 2018-03-21 | $12.08 | $12.32 | $12.06 | $12.24 | $9.81 | 1,224,039 |
| 2018-03-20 | $12.36 | $12.41 | $12.03 | $12.11 | $9.71 | 1,360,849 |
| 2018-03-19 | $12.39 | $12.41 | $12.24 | $12.29 | $9.85 | 1,396,700 |
| 2018-03-16 | $12.48 | $12.55 | $12.39 | $12.43 | $9.97 | 4,154,160 |
| 2018-03-15 | $12.54 | $12.63 | $12.49 | $12.49 | $10.01 | 941,443 |
| 2018-03-14 | $12.75 | $12.78 | $12.50 | $12.54 | $10.06 | 2,120,534 |
| 2018-03-13 | $12.75 | $12.80 | $12.60 | $12.67 | $10.16 | 4,099,661 |
| 2018-03-12 | $12.83 | $12.91 | $12.63 | $12.71 | $10.19 | 1,287,607 |
| 2018-03-09 | $12.92 | $12.94 | $12.81 | $12.87 | $10.32 | 1,502,683 |
| 2018-03-08 | $13.01 | $13.08 | $12.70 | $12.79 | $10.26 | 1,623,724 |
| 2018-03-07 | $12.91 | $13.09 | $12.83 | $12.96 | $10.39 | 1,861,267 |
| 2018-03-06 | $12.83 | $13.09 | $12.39 | $13.04 | $10.46 | 3,503,638 |
| 2018-03-05 | $12.74 | $12.86 | $12.55 | $12.83 | $10.29 | 2,576,309 |
| 2018-03-02 | $12.39 | $12.86 | $12.28 | $12.82 | $10.28 | 1,558,145 |
| 2018-03-01 | $12.43 | $12.59 | $12.25 | $12.48 | $10.01 | 1,334,476 |
| 2018-02-28 | $12.65 | $12.65 | $12.40 | $12.40 | $9.94 | 1,604,862 |
| 2018-02-27 | $12.71 | $12.93 | $12.52 | $12.57 | $10.08 | 1,166,332 |
| 2018-02-26 | $12.64 | $12.76 | $12.46 | $12.71 | $10.19 | 1,116,892 |
| 2018-02-23 | $12.39 | $12.65 | $12.30 | $12.64 | $10.14 | 1,314,683 |
| 2018-02-22 | $12.37 | $12.51 | $12.25 | $12.28 | $9.85 | 3,872,022 |
| 2018-02-21 | $12.42 | $12.56 | $12.28 | $12.28 | $9.85 | 1,400,479 |
| 2018-02-20 | $12.27 | $12.55 | $12.27 | $12.36 | $9.91 | 1,366,704 |
| 2018-02-16 | $12.23 | $12.47 | $12.23 | $12.34 | $9.89 | 1,273,473 |
| 2018-02-15 | $12.19 | $12.37 | $12.06 | $12.28 | $9.85 | 2,009,464 |
| 2018-02-14 | $12.17 | $12.45 | $12.14 | $12.32 | $9.73 | 2,631,586 |
| 2018-02-13 | $12.22 | $12.34 | $12.08 | $12.26 | $9.68 | 1,871,115 |
| 2018-02-12 | $12.26 | $12.36 | $12.13 | $12.30 | $9.71 | 1,803,824 |
| 2018-02-09 | $12.34 | $12.50 | $11.90 | $12.18 | $9.62 | 2,521,233 |
| 2018-02-08 | $12.65 | $12.72 | $12.20 | $12.20 | $9.64 | 2,433,919 |
| 2018-02-07 | $12.76 | $12.95 | $12.61 | $12.62 | $9.97 | 2,140,516 |
| 2018-02-06 | $12.39 | $12.96 | $12.25 | $12.75 | $10.07 | 3,069,545 |
| 2018-02-05 | $12.94 | $13.33 | $12.63 | $12.64 | $9.98 | 3,231,038 |
| 2018-02-02 | $13.52 | $13.54 | $12.98 | $12.99 | $10.26 | 3,154,277 |
| 2018-02-01 | $14.21 | $14.59 | $13.67 | $13.68 | $10.80 | 3,629,544 |
| 2018-01-31 | $13.00 | $14.80 | $13.00 | $14.11 | $11.14 | 9,565,736 |
| 2018-01-30 | $12.67 | $12.90 | $12.56 | $12.62 | $9.97 | 3,016,964 |
| 2018-01-29 | $12.76 | $12.90 | $12.70 | $12.79 | $10.10 | 1,339,827 |
| 2018-01-26 | $12.85 | $12.87 | $12.75 | $12.85 | $10.15 | 1,505,863 |
| 2018-01-25 | $12.84 | $12.87 | $12.61 | $12.81 | $10.12 | 1,264,383 |
| 2018-01-24 | $12.90 | $12.99 | $12.77 | $12.84 | $10.14 | 1,345,228 |
| 2018-01-23 | $12.71 | $12.90 | $12.65 | $12.86 | $10.16 | 1,052,334 |
| 2018-01-22 | $12.63 | $12.78 | $12.59 | $12.78 | $10.09 | 1,256,416 |
| 2018-01-19 | $12.55 | $12.70 | $12.47 | $12.66 | $10.00 | 1,502,000 |
| 2018-01-18 | $12.95 | $12.95 | $12.52 | $12.53 | $9.90 | 1,982,841 |
| 2018-01-17 | $12.98 | $13.08 | $12.83 | $12.95 | $10.23 | 1,898,604 |
| 2018-01-16 | $13.21 | $13.22 | $12.77 | $12.83 | $10.13 | 2,180,827 |
| 2018-01-12 | $13.10 | $13.25 | $12.52 | $13.18 | $10.41 | 4,302,142 |
| 2018-01-11 | $11.68 | $13.68 | $11.68 | $13.36 | $10.55 | 9,752,356 |
| 2018-01-10 | $11.44 | $11.71 | $11.40 | $11.63 | $9.19 | 1,488,563 |
| 2018-01-09 | $11.56 | $11.63 | $11.43 | $11.49 | $9.07 | 1,310,426 |
| 2018-01-08 | $11.55 | $11.66 | $11.37 | $11.63 | $9.19 | 1,677,878 |
| 2018-01-05 | $11.44 | $11.53 | $11.35 | $11.51 | $9.09 | 1,106,101 |
| 2018-01-04 | $11.36 | $11.47 | $11.22 | $11.39 | $9.00 | 1,241,374 |
| 2018-01-03 | $11.40 | $11.48 | $11.24 | $11.30 | $8.92 | 1,126,300 |
| 2018-01-02 | $11.25 | $11.44 | $11.22 | $11.40 | $9.00 | 2,278,957 |
| 2017-12-29 | $11.20 | $11.37 | $11.15 | $11.18 | $8.83 | 1,613,168 |
| 2017-12-28 | $11.12 | $11.20 | $11.04 | $11.18 | $8.83 | 1,118,826 |
| 2017-12-27 | $11.26 | $11.31 | $11.03 | $11.12 | $8.78 | 1,552,471 |
| 2017-12-26 | $11.31 | $11.47 | $11.21 | $11.27 | $8.90 | 1,354,056 |
| 2017-12-22 | $11.41 | $11.46 | $11.33 | $11.34 | $8.96 | 902,905 |
| 2017-12-21 | $11.42 | $11.46 | $11.33 | $11.37 | $8.98 | 1,545,918 |
| 2017-12-20 | $11.28 | $11.41 | $11.16 | $11.38 | $8.99 | 1,852,720 |
| 2017-12-19 | $11.28 | $11.39 | $11.17 | $11.22 | $8.86 | 1,500,402 |
| 2017-12-18 | $11.00 | $11.35 | $11.00 | $11.32 | $8.94 | 2,745,232 |
| 2017-12-15 | $10.82 | $10.99 | $10.77 | $10.91 | $8.62 | 5,075,872 |
| 2017-12-14 | $11.01 | $11.01 | $10.80 | $10.82 | $8.55 | 1,934,045 |
| 2017-12-13 | $10.92 | $11.03 | $10.90 | $10.96 | $8.66 | 1,468,151 |
| 2017-12-12 | $10.92 | $11.08 | $10.88 | $10.92 | $8.62 | 1,640,169 |
| 2017-12-11 | $10.91 | $11.11 | $10.66 | $10.91 | $8.62 | 2,153,892 |
| 2017-12-08 | $10.68 | $10.74 | $10.51 | $10.72 | $8.47 | 1,601,619 |
| 2017-12-07 | $10.53 | $10.74 | $10.46 | $10.68 | $8.43 | 2,240,659 |
| 2017-12-06 | $10.43 | $10.64 | $10.36 | $10.52 | $8.31 | 2,212,643 |
| 2017-12-05 | $10.43 | $10.53 | $10.34 | $10.42 | $8.23 | 2,941,210 |
| 2017-12-04 | $10.39 | $10.48 | $10.26 | $10.39 | $8.21 | 3,774,811 |
| 2017-12-01 | $10.67 | $10.67 | $10.19 | $10.28 | $8.12 | 3,689,697 |
| 2017-11-30 | $10.55 | $10.70 | $10.39 | $10.67 | $8.43 | 3,808,761 |
| 2017-11-29 | $10.19 | $10.58 | $10.17 | $10.51 | $8.30 | 2,764,661 |
| 2017-11-28 | $10.08 | $10.29 | $10.06 | $10.16 | $8.02 | 2,253,165 |
| 2017-11-27 | $9.90 | $10.10 | $9.83 | $10.05 | $7.94 | 3,285,944 |
| 2017-11-24 | $9.84 | $9.96 | $9.79 | $9.90 | $7.82 | 812,612 |
| 2017-11-22 | $9.77 | $9.98 | $9.75 | $9.83 | $7.76 | 2,737,105 |
| 2017-11-21 | $9.79 | $9.88 | $9.70 | $9.77 | $7.72 | 3,242,564 |
| 2017-11-20 | $9.72 | $9.96 | $9.70 | $9.80 | $7.74 | 3,439,807 |
| 2017-11-17 | $9.94 | $10.01 | $9.84 | $9.93 | $7.70 | 2,445,907 |
| 2017-11-16 | $9.66 | $10.02 | $9.66 | $9.97 | $7.73 | 2,164,800 |
| 2017-11-15 | $9.60 | $9.74 | $9.50 | $9.64 | $7.47 | 3,887,774 |
| 2017-11-14 | $10.00 | $10.01 | $9.63 | $9.67 | $7.49 | 3,080,299 |
| 2017-11-13 | $10.30 | $10.44 | $9.86 | $10.02 | $7.76 | 3,642,862 |
| 2017-11-10 | $10.55 | $10.64 | $10.22 | $10.37 | $8.04 | 4,293,186 |
| 2017-11-09 | $10.76 | $10.91 | $10.44 | $10.55 | $8.18 | 3,667,578 |
| 2017-11-08 | $10.63 | $10.82 | $10.57 | $10.80 | $8.37 | 2,820,244 |
| 2017-11-07 | $10.98 | $11.22 | $10.60 | $10.66 | $8.26 | 3,392,871 |
| 2017-11-06 | $11.18 | $11.25 | $10.96 | $10.98 | $8.51 | 3,086,405 |
| 2017-11-03 | $11.10 | $11.61 | $11.10 | $11.25 | $8.72 | 5,779,073 |
| 2017-11-02 | $11.31 | $11.71 | $11.09 | $11.19 | $8.67 | 5,014,416 |
| 2017-11-01 | $12.57 | $13.23 | $11.20 | $11.40 | $8.83 | 11,611,888 |
| 2017-10-31 | $13.75 | $13.84 | $13.68 | $13.74 | $10.65 | 2,628,081 |
| 2017-10-30 | $13.85 | $13.93 | $13.63 | $13.64 | $10.57 | 1,486,383 |
| 2017-10-27 | $13.89 | $13.96 | $13.78 | $13.86 | $10.74 | 1,258,633 |
| 2017-10-26 | $14.00 | $14.02 | $13.85 | $13.94 | $10.80 | 1,191,908 |
| 2017-10-25 | $14.24 | $14.30 | $13.87 | $13.95 | $10.81 | 951,757 |
| 2017-10-24 | $14.19 | $14.30 | $14.07 | $14.24 | $11.04 | 1,297,344 |
| 2017-10-23 | $14.24 | $14.29 | $14.08 | $14.13 | $10.95 | 1,496,934 |
| 2017-10-20 | $13.97 | $14.34 | $13.85 | $14.23 | $11.03 | 1,620,555 |
| 2017-10-19 | $13.73 | $13.82 | $13.64 | $13.81 | $10.70 | 1,191,107 |
| 2017-10-18 | $13.71 | $13.75 | $13.58 | $13.72 | $10.63 | 1,828,656 |
| 2017-10-17 | $13.79 | $13.80 | $13.47 | $13.61 | $10.55 | 1,925,579 |
| 2017-10-16 | $13.91 | $13.96 | $13.69 | $13.73 | $10.64 | 1,158,948 |
| 2017-10-13 | $13.94 | $13.98 | $13.84 | $13.88 | $10.76 | 1,372,736 |
| 2017-10-12 | $13.90 | $13.90 | $13.72 | $13.85 | $10.73 | 2,117,865 |
| 2017-10-11 | $14.05 | $14.09 | $13.93 | $13.94 | $10.80 | 1,577,173 |
| 2017-10-10 | $13.93 | $14.24 | $13.90 | $14.12 | $10.94 | 1,915,721 |
| 2017-10-09 | $13.98 | $14.04 | $13.92 | $13.93 | $10.80 | 942,240 |
| 2017-10-06 | $14.00 | $14.04 | $13.91 | $13.96 | $10.82 | 1,257,481 |
| 2017-10-05 | $13.97 | $14.06 | $13.92 | $14.00 | $10.85 | 1,501,970 |
| 2017-10-04 | $14.02 | $14.04 | $13.88 | $13.98 | $10.83 | 1,595,369 |
| 2017-10-03 | $14.06 | $14.09 | $13.92 | $14.02 | $10.86 | 1,532,029 |
| 2017-10-02 | $13.96 | $14.08 | $13.89 | $14.06 | $10.90 | 1,625,836 |
| 2017-09-29 | $13.95 | $14.05 | $13.92 | $14.01 | $10.86 | 2,077,521 |
| 2017-09-28 | $13.69 | $14.04 | $13.69 | $13.95 | $10.81 | 1,603,290 |
| 2017-09-27 | $13.62 | $13.74 | $13.45 | $13.74 | $10.65 | 1,081,249 |
| 2017-09-26 | $13.54 | $13.58 | $13.40 | $13.52 | $10.48 | 1,267,313 |
| 2017-09-25 | $13.57 | $13.60 | $13.37 | $13.51 | $10.47 | 1,238,878 |
| 2017-09-22 | $13.24 | $13.65 | $13.24 | $13.58 | $10.52 | 1,696,777 |
| 2017-09-21 | $13.06 | $13.34 | $13.06 | $13.29 | $10.30 | 2,093,327 |
| 2017-09-20 | $12.94 | $13.11 | $12.92 | $13.06 | $10.12 | 1,184,888 |
| 2017-09-19 | $12.92 | $13.00 | $12.86 | $12.93 | $10.02 | 1,022,701 |
| 2017-09-18 | $13.02 | $13.06 | $12.86 | $12.92 | $10.01 | 881,374 |
| 2017-09-15 | $12.85 | $13.07 | $12.82 | $12.98 | $10.06 | 1,950,513 |
| 2017-09-14 | $12.76 | $12.87 | $12.73 | $12.82 | $9.93 | 1,145,996 |
| 2017-09-13 | $12.69 | $12.87 | $12.68 | $12.75 | $9.88 | 1,938,761 |
| 2017-09-12 | $12.83 | $12.83 | $12.65 | $12.73 | $9.87 | 3,522,991 |
| 2017-09-11 | $12.70 | $12.89 | $12.69 | $12.72 | $9.86 | 1,509,291 |
| 2017-09-08 | $12.60 | $12.73 | $12.52 | $12.62 | $9.78 | 1,294,270 |
| 2017-09-07 | $12.76 | $12.79 | $12.57 | $12.63 | $9.79 | 1,693,837 |
| 2017-09-06 | $12.68 | $12.86 | $12.60 | $12.76 | $9.89 | 2,577,365 |
| 2017-09-05 | $12.86 | $12.86 | $12.52 | $12.65 | $9.80 | 1,286,385 |
| 2017-09-01 | $12.90 | $13.03 | $12.81 | $12.90 | $10.00 | 1,046,748 |
| 2017-08-31 | $12.67 | $12.85 | $12.61 | $12.85 | $9.96 | 1,933,767 |
| 2017-08-30 | $12.51 | $12.64 | $12.47 | $12.60 | $9.76 | 851,215 |
| 2017-08-29 | $12.47 | $12.57 | $12.43 | $12.55 | $9.73 | 833,510 |
| 2017-08-28 | $12.67 | $12.73 | $12.41 | $12.54 | $9.72 | 1,343,394 |
| 2017-08-25 | $12.73 | $12.78 | $12.64 | $12.64 | $9.80 | 991,946 |
| 2017-08-24 | $12.58 | $12.82 | $12.57 | $12.64 | $9.80 | 1,495,284 |
| 2017-08-23 | $12.52 | $12.57 | $12.40 | $12.55 | $9.73 | 1,662,369 |
| 2017-08-22 | $12.61 | $12.77 | $12.59 | $12.70 | $9.70 | 1,327,480 |
| 2017-08-21 | $12.74 | $12.74 | $12.53 | $12.57 | $9.60 | 1,378,634 |
| 2017-08-18 | $12.66 | $12.83 | $12.59 | $12.74 | $9.73 | 1,393,549 |
| 2017-08-17 | $12.69 | $12.88 | $12.63 | $12.68 | $9.68 | 1,475,753 |
| 2017-08-16 | $12.71 | $12.79 | $12.65 | $12.71 | $9.70 | 1,161,180 |
| 2017-08-15 | $12.70 | $12.81 | $12.60 | $12.68 | $9.68 | 1,419,143 |
| 2017-08-14 | $12.74 | $12.88 | $12.70 | $12.78 | $9.76 | 1,157,191 |
| 2017-08-11 | $12.61 | $12.77 | $12.56 | $12.68 | $9.68 | 1,119,986 |
| 2017-08-10 | $13.00 | $13.05 | $12.63 | $12.65 | $9.66 | 1,922,284 |
| 2017-08-09 | $13.29 | $13.33 | $12.94 | $13.09 | $9.99 | 2,120,319 |
| 2017-08-08 | $13.14 | $13.39 | $12.98 | $13.37 | $10.21 | 3,403,437 |
| 2017-08-07 | $12.83 | $13.16 | $12.77 | $13.16 | $10.05 | 2,572,287 |
| 2017-08-04 | $12.81 | $12.89 | $12.68 | $12.84 | $9.80 | 2,699,637 |
| 2017-08-03 | $13.26 | $13.26 | $12.75 | $12.80 | $9.77 | 3,189,916 |
| 2017-08-02 | $13.40 | $13.42 | $12.75 | $13.26 | $10.12 | 5,953,944 |
| 2017-08-01 | $15.07 | $15.31 | $13.06 | $13.31 | $10.16 | 9,690,400 |
| 2017-07-31 | $15.50 | $15.84 | $15.28 | $15.74 | $12.02 | 2,402,826 |
| 2017-07-28 | $15.64 | $15.65 | $15.38 | $15.48 | $11.82 | 1,586,411 |
| 2017-07-27 | $15.85 | $15.88 | $15.58 | $15.74 | $12.02 | 983,379 |
| 2017-07-26 | $15.97 | $15.98 | $15.67 | $15.84 | $12.09 | 1,078,228 |
| 2017-07-25 | $15.72 | $16.13 | $15.68 | $15.96 | $12.19 | 2,420,307 |
| 2017-07-24 | $15.50 | $15.74 | $15.37 | $15.72 | $12.00 | 1,379,124 |
| 2017-07-21 | $15.55 | $15.57 | $15.46 | $15.53 | $11.86 | 793,364 |
| 2017-07-20 | $15.55 | $15.60 | $15.46 | $15.54 | $11.87 | 709,480 |
| 2017-07-19 | $15.56 | $15.62 | $15.49 | $15.54 | $11.87 | 602,464 |
| 2017-07-18 | $15.41 | $15.60 | $15.38 | $15.54 | $11.87 | 1,316,412 |
| 2017-07-17 | $15.43 | $15.57 | $15.37 | $15.50 | $11.83 | 835,002 |
| 2017-07-14 | $15.37 | $15.57 | $15.37 | $15.48 | $11.82 | 963,335 |
| 2017-07-13 | $15.18 | $15.39 | $15.13 | $15.38 | $11.74 | 1,279,063 |
| 2017-07-12 | $15.26 | $15.42 | $15.16 | $15.16 | $11.58 | 932,816 |
| 2017-07-11 | $15.09 | $15.24 | $15.04 | $15.16 | $11.58 | 987,608 |
| 2017-07-10 | $14.95 | $15.25 | $14.95 | $15.11 | $11.54 | 1,127,696 |
| 2017-07-07 | $14.78 | $14.99 | $14.69 | $14.95 | $11.41 | 1,097,096 |
| 2017-07-06 | $14.94 | $15.00 | $14.72 | $14.75 | $11.26 | 1,086,436 |
| 2017-07-05 | $15.20 | $15.30 | $14.92 | $15.00 | $11.45 | 893,281 |
| 2017-07-03 | $15.15 | $15.39 | $15.11 | $15.21 | $11.61 | 561,298 |
| 2017-06-30 | $15.31 | $15.42 | $15.09 | $15.10 | $11.53 | 1,802,076 |
| 2017-06-29 | $15.46 | $15.49 | $15.11 | $15.28 | $11.67 | 913,425 |
| 2017-06-28 | $15.36 | $15.58 | $15.33 | $15.42 | $11.77 | 1,072,514 |
| 2017-06-27 | $15.29 | $15.47 | $15.21 | $15.27 | $11.66 | 1,298,108 |
| 2017-06-26 | $15.13 | $15.43 | $15.08 | $15.36 | $11.73 | 1,256,303 |
| 2017-06-23 | $14.93 | $15.19 | $14.89 | $15.08 | $11.51 | 4,947,944 |
| 2017-06-22 | $14.95 | $15.09 | $14.82 | $14.91 | $11.38 | 1,326,235 |
| 2017-06-21 | $15.40 | $15.40 | $14.92 | $14.96 | $11.42 | 1,294,795 |
| 2017-06-20 | $15.51 | $15.54 | $15.30 | $15.36 | $11.73 | 998,731 |
| 2017-06-19 | $15.36 | $15.58 | $15.24 | $15.58 | $11.90 | 1,109,532 |
| 2017-06-16 | $15.27 | $15.28 | $15.08 | $15.25 | $11.64 | 1,579,977 |
| 2017-06-15 | $15.38 | $15.44 | $15.18 | $15.31 | $11.69 | 975,449 |
| 2017-06-14 | $15.39 | $15.47 | $15.25 | $15.46 | $11.80 | 1,643,795 |
| 2017-06-13 | $15.41 | $15.45 | $15.21 | $15.39 | $11.75 | 1,234,565 |
| 2017-06-12 | $15.22 | $15.55 | $15.18 | $15.39 | $11.75 | 1,505,210 |
| 2017-06-09 | $15.23 | $15.29 | $15.07 | $15.21 | $11.61 | 979,550 |
| 2017-06-08 | $15.08 | $15.28 | $15.03 | $15.21 | $11.61 | 685,598 |
| 2017-06-07 | $15.22 | $15.29 | $14.96 | $15.06 | $11.50 | 927,157 |
| 2017-06-06 | $15.03 | $15.31 | $14.92 | $15.25 | $11.64 | 1,929,378 |
| 2017-06-05 | $15.15 | $15.20 | $14.99 | $15.08 | $11.51 | 1,083,074 |
| 2017-06-02 | $15.36 | $15.42 | $15.17 | $15.18 | $11.59 | 1,389,011 |
| 2017-06-01 | $14.88 | $15.39 | $14.80 | $15.36 | $11.73 | 2,112,036 |
| 2017-05-31 | $15.06 | $15.07 | $14.74 | $14.87 | $11.35 | 2,571,768 |
| 2017-05-30 | $14.90 | $15.21 | $14.88 | $15.07 | $11.51 | 1,460,320 |
| 2017-05-26 | $14.96 | $15.02 | $14.82 | $14.93 | $11.40 | 1,233,492 |
| 2017-05-25 | $15.03 | $15.14 | $14.88 | $14.99 | $11.45 | 937,726 |
| 2017-05-24 | $15.11 | $15.15 | $14.94 | $15.00 | $11.45 | 1,401,994 |
| 2017-05-23 | $15.19 | $15.30 | $15.10 | $15.24 | $11.49 | 1,863,630 |
| 2017-05-22 | $15.09 | $15.20 | $14.99 | $15.19 | $11.46 | 999,340 |
| 2017-05-19 | $14.92 | $15.13 | $14.82 | $14.99 | $11.30 | 1,135,523 |
| 2017-05-18 | $15.07 | $15.07 | $14.79 | $14.87 | $11.21 | 1,145,552 |
| 2017-05-17 | $15.27 | $15.31 | $14.99 | $15.03 | $11.33 | 2,320,838 |
| 2017-05-16 | $15.52 | $15.64 | $15.27 | $15.41 | $11.62 | 1,997,363 |
| 2017-05-15 | $15.78 | $15.91 | $15.51 | $15.57 | $11.74 | 2,421,319 |
| 2017-05-12 | $15.80 | $15.83 | $15.65 | $15.68 | $11.82 | 990,052 |
| 2017-05-11 | $16.11 | $16.22 | $15.81 | $15.83 | $11.94 | 2,042,391 |
| 2017-05-10 | $15.98 | $16.26 | $15.89 | $16.14 | $12.17 | 2,104,475 |
| 2017-05-09 | $15.82 | $16.05 | $15.77 | $15.97 | $12.04 | 1,853,724 |
| 2017-05-08 | $15.45 | $15.85 | $15.40 | $15.85 | $11.95 | 2,157,423 |
| 2017-05-05 | $15.20 | $15.50 | $15.19 | $15.49 | $11.68 | 1,618,765 |
| 2017-05-04 | $15.56 | $15.57 | $15.11 | $15.17 | $11.44 | 2,964,877 |
| 2017-05-03 | $15.26 | $15.51 | $15.04 | $15.48 | $11.67 | 3,471,129 |
| 2017-05-02 | $13.81 | $15.68 | $13.81 | $15.27 | $11.52 | 8,438,899 |
| 2017-05-01 | $13.32 | $13.52 | $13.24 | $13.42 | $10.12 | 2,048,502 |
| 2017-04-28 | $13.40 | $13.41 | $13.25 | $13.29 | $10.02 | 2,071,552 |
| 2017-04-27 | $13.56 | $13.60 | $13.33 | $13.40 | $10.11 | 1,228,972 |
| 2017-04-26 | $13.38 | $13.62 | $13.31 | $13.50 | $10.18 | 1,349,555 |
| 2017-04-25 | $13.38 | $13.51 | $13.36 | $13.41 | $10.11 | 1,749,450 |
| 2017-04-24 | $13.30 | $13.41 | $13.26 | $13.32 | $10.04 | 2,050,278 |
| 2017-04-21 | $13.19 | $13.19 | $13.00 | $13.11 | $9.89 | 1,109,229 |
| 2017-04-20 | $13.16 | $13.25 | $13.01 | $13.17 | $9.93 | 967,288 |
| 2017-04-19 | $13.19 | $13.25 | $13.06 | $13.07 | $9.86 | 2,140,225 |
| 2017-04-18 | $13.06 | $13.18 | $13.00 | $13.11 | $9.89 | 1,469,829 |
| 2017-04-17 | $12.93 | $13.10 | $12.91 | $13.10 | $9.88 | 1,057,656 |
| 2017-04-13 | $12.89 | $12.95 | $12.76 | $12.91 | $9.74 | 2,023,040 |
| 2017-04-12 | $13.11 | $13.16 | $12.90 | $12.91 | $9.74 | 1,784,680 |
| 2017-04-11 | $13.09 | $13.18 | $12.99 | $13.14 | $9.91 | 1,389,658 |
| 2017-04-10 | $12.99 | $13.27 | $12.96 | $13.14 | $9.91 | 1,852,083 |
| 2017-04-07 | $13.01 | $13.02 | $12.85 | $12.99 | $9.80 | 1,479,620 |
| 2017-04-06 | $12.96 | $13.18 | $12.86 | $13.09 | $9.87 | 2,044,951 |
| 2017-04-05 | $12.96 | $13.22 | $12.93 | $12.99 | $9.80 | 3,441,835 |
| 2017-04-04 | $12.82 | $12.94 | $12.77 | $12.93 | $9.75 | 2,560,600 |
| 2017-04-03 | $13.12 | $13.15 | $12.70 | $12.84 | $9.68 | 3,104,479 |
| 2017-03-31 | $13.00 | $13.20 | $12.98 | $13.11 | $9.89 | 2,515,518 |
| 2017-03-30 | $12.83 | $13.03 | $12.76 | $13.00 | $9.80 | 1,594,864 |
| 2017-03-29 | $12.63 | $12.87 | $12.56 | $12.85 | $9.69 | 2,029,059 |
| 2017-03-28 | $12.55 | $12.78 | $12.44 | $12.63 | $9.52 | 1,832,480 |
| 2017-03-27 | $12.39 | $12.60 | $12.31 | $12.51 | $9.43 | 1,756,858 |
| 2017-03-24 | $12.62 | $12.67 | $12.45 | $12.54 | $9.46 | 1,117,043 |
| 2017-03-23 | $12.51 | $12.80 | $12.49 | $12.57 | $9.48 | 2,245,813 |
| 2017-03-22 | $12.61 | $12.61 | $12.35 | $12.49 | $9.42 | 2,032,768 |
| 2017-03-21 | $12.85 | $12.87 | $12.51 | $12.61 | $9.51 | 2,388,656 |
| 2017-03-20 | $12.88 | $13.02 | $12.70 | $12.78 | $9.64 | 3,336,123 |
| 2017-03-17 | $13.41 | $13.45 | $12.84 | $12.84 | $9.68 | 14,273,229 |
| 2017-03-16 | $13.40 | $13.48 | $13.23 | $13.44 | $10.14 | 2,420,346 |
| 2017-03-15 | $13.25 | $13.38 | $13.15 | $13.37 | $10.08 | 2,840,031 |
| 2017-03-14 | $13.39 | $13.41 | $13.15 | $13.24 | $9.98 | 2,532,784 |
| 2017-03-13 | $13.28 | $13.50 | $13.28 | $13.46 | $10.15 | 2,046,124 |
| 2017-03-10 | $13.34 | $13.44 | $13.28 | $13.29 | $10.02 | 1,662,041 |
| 2017-03-09 | $13.25 | $13.39 | $13.20 | $13.29 | $10.02 | 2,638,539 |
| 2017-03-08 | $13.35 | $13.40 | $13.09 | $13.27 | $10.01 | 2,529,111 |
| 2017-03-07 | $13.44 | $13.51 | $13.22 | $13.25 | $9.99 | 2,755,438 |
| 2017-03-06 | $13.50 | $13.57 | $13.41 | $13.49 | $10.17 | 3,043,980 |
| 2017-03-03 | $13.41 | $13.59 | $13.37 | $13.57 | $10.23 | 4,299,001 |
| 2017-03-02 | $13.71 | $13.77 | $13.34 | $13.37 | $10.08 | 6,193,562 |
| 2017-03-01 | $13.79 | $14.08 | $13.73 | $13.80 | $10.41 | 7,377,856 |
| 2017-02-28 | $14.00 | $14.03 | $13.64 | $13.64 | $10.29 | 55,136,576 |
| 2017-02-27 | $14.01 | $14.22 | $13.98 | $13.99 | $10.55 | 4,229,356 |
| 2017-02-24 | $13.78 | $14.13 | $13.39 | $14.07 | $10.61 | 6,613,623 |
| 2017-02-23 | $13.91 | $13.98 | $13.72 | $13.81 | $10.41 | 2,416,642 |
| 2017-02-22 | $13.84 | $14.09 | $13.71 | $13.83 | $10.43 | 2,731,394 |
| 2017-02-21 | $13.35 | $13.84 | $13.32 | $13.76 | $10.38 | 5,388,879 |
| 2017-02-17 | $13.28 | $13.40 | $13.24 | $13.39 | $10.10 | 2,842,661 |
| 2017-02-16 | $13.35 | $13.46 | $13.25 | $13.28 | $10.01 | 1,881,728 |
| 2017-02-15 | $13.30 | $13.48 | $13.22 | $13.35 | $10.07 | 2,420,242 |
| 2017-02-14 | $13.21 | $13.50 | $13.16 | $13.49 | $10.03 | 3,028,887 |
| 2017-02-13 | $13.30 | $13.33 | $13.13 | $13.21 | $9.82 | 2,353,256 |
| 2017-02-10 | $13.21 | $13.27 | $13.07 | $13.19 | $9.81 | 2,733,361 |
| 2017-02-09 | $13.13 | $13.32 | $13.12 | $13.18 | $9.80 | 2,669,296 |
| 2017-02-08 | $13.06 | $13.20 | $13.00 | $13.08 | $9.73 | 4,633,499 |
| 2017-02-07 | $13.20 | $13.32 | $13.02 | $13.07 | $9.72 | 4,575,569 |
| 2017-02-06 | $13.18 | $13.27 | $13.10 | $13.16 | $9.79 | 3,625,448 |
| 2017-02-03 | $13.04 | $13.38 | $13.00 | $13.18 | $9.80 | 5,639,164 |
| 2017-02-02 | $13.17 | $13.50 | $12.89 | $12.94 | $9.62 | 10,707,296 |
| 2017-02-01 | $15.08 | $15.08 | $12.41 | $13.14 | $9.77 | 30,449,162 |
| 2017-01-31 | $15.60 | $16.12 | $15.48 | $15.92 | $11.84 | 11,373,850 |
| 2017-01-30 | $15.77 | $15.80 | $15.51 | $15.70 | $11.68 | 2,971,851 |
| 2017-01-27 | $15.97 | $16.02 | $15.77 | $15.87 | $11.80 | 2,194,351 |
| 2017-01-26 | $16.18 | $16.20 | $15.73 | $15.85 | $11.79 | 2,233,803 |
| 2017-01-25 | $16.15 | $16.23 | $15.95 | $16.18 | $12.03 | 2,103,535 |
| 2017-01-24 | $15.75 | $16.11 | $15.69 | $16.05 | $11.94 | 1,932,193 |
| 2017-01-23 | $15.75 | $15.84 | $15.55 | $15.70 | $11.68 | 2,072,437 |
| 2017-01-20 | $15.72 | $15.79 | $15.59 | $15.72 | $11.69 | 1,904,418 |
| 2017-01-19 | $16.20 | $16.33 | $15.66 | $15.67 | $11.65 | 3,028,731 |
| 2017-01-18 | $16.28 | $16.36 | $16.06 | $16.21 | $12.05 | 2,144,374 |
| 2017-01-17 | $16.59 | $16.60 | $16.13 | $16.22 | $12.06 | 2,114,254 |
| 2017-01-13 | $16.38 | $16.60 | $16.21 | $16.59 | $12.34 | 3,076,477 |
| 2017-01-12 | $16.10 | $16.32 | $15.88 | $16.30 | $12.12 | 2,539,256 |
| 2017-01-11 | $16.20 | $16.32 | $16.04 | $16.08 | $11.96 | 4,814,099 |
| 2017-01-10 | $16.07 | $16.24 | $16.00 | $16.20 | $12.05 | 4,033,532 |
| 2017-01-09 | $16.21 | $16.36 | $16.02 | $16.10 | $11.97 | 3,731,785 |
| 2017-01-06 | $16.02 | $16.25 | $15.70 | $16.18 | $12.03 | 3,374,346 |
| 2017-01-05 | $15.92 | $16.07 | $15.77 | $15.97 | $11.88 | 2,427,387 |
| 2017-01-04 | $15.94 | $15.98 | $15.61 | $15.93 | $11.85 | 2,213,940 |
| 2017-01-03 | $15.35 | $15.95 | $15.32 | $15.86 | $11.79 | 2,918,560 |
| 2016-12-30 | $15.35 | $15.40 | $15.13 | $15.19 | $11.30 | 1,520,950 |
| 2016-12-29 | $15.33 | $15.45 | $15.23 | $15.34 | $11.41 | 1,357,138 |
| 2016-12-28 | $15.61 | $15.66 | $15.24 | $15.31 | $11.39 | 1,162,899 |
| 2016-12-27 | $15.63 | $15.77 | $15.56 | $15.60 | $11.60 | 1,137,795 |
| 2016-12-23 | $15.64 | $15.70 | $15.56 | $15.60 | $11.60 | 638,108 |
| 2016-12-22 | $15.89 | $15.89 | $15.53 | $15.64 | $11.63 | 1,103,834 |
| 2016-12-21 | $15.94 | $15.99 | $15.83 | $15.91 | $11.83 | 903,422 |
| 2016-12-20 | $15.90 | $16.07 | $15.89 | $15.99 | $11.89 | 1,389,148 |
| 2016-12-19 | $15.81 | $15.88 | $15.71 | $15.87 | $11.80 | 1,647,465 |
| 2016-12-16 | $15.61 | $15.81 | $15.58 | $15.80 | $11.75 | 6,738,670 |
| 2016-12-15 | $15.45 | $15.59 | $15.43 | $15.53 | $11.55 | 2,611,547 |
| 2016-12-14 | $15.72 | $15.83 | $15.50 | $15.50 | $11.53 | 2,520,053 |
| 2016-12-13 | $15.72 | $15.84 | $15.70 | $15.71 | $11.68 | 1,694,456 |
| 2016-12-12 | $15.82 | $15.92 | $15.66 | $15.68 | $11.66 | 2,652,034 |
| 2016-12-09 | $16.00 | $16.14 | $15.81 | $15.84 | $11.78 | 2,672,008 |
| 2016-12-08 | $15.56 | $16.12 | $15.52 | $15.97 | $11.88 | 3,020,281 |
| 2016-12-07 | $15.26 | $15.70 | $15.26 | $15.56 | $11.57 | 3,696,274 |
| 2016-12-06 | $15.09 | $15.36 | $14.80 | $15.32 | $11.39 | 3,038,047 |
| 2016-12-05 | $14.76 | $15.08 | $14.71 | $15.06 | $11.20 | 3,072,171 |
| 2016-12-02 | $14.54 | $14.79 | $14.52 | $14.63 | $10.88 | 2,351,629 |
| 2016-12-01 | $14.31 | $14.60 | $14.27 | $14.53 | $10.81 | 2,988,737 |
| 2016-11-30 | $14.57 | $14.60 | $14.34 | $14.35 | $10.67 | 3,626,416 |
| 2016-11-29 | $14.80 | $14.87 | $14.42 | $14.50 | $10.78 | 2,224,594 |
| 2016-11-28 | $14.84 | $14.91 | $14.75 | $14.82 | $11.02 | 1,629,360 |
| 2016-11-25 | $14.92 | $14.97 | $14.81 | $14.86 | $11.05 | 1,118,273 |
| 2016-11-23 | $14.93 | $14.95 | $14.76 | $14.90 | $11.08 | 1,747,696 |
| 2016-11-22 | $15.04 | $15.10 | $14.86 | $14.90 | $11.08 | 1,934,247 |
| 2016-11-21 | $14.73 | $14.99 | $14.66 | $14.98 | $11.14 | 2,459,192 |
| 2016-11-18 | $14.89 | $14.92 | $14.66 | $14.67 | $10.91 | 1,537,449 |
| 2016-11-17 | $14.86 | $14.96 | $14.79 | $14.89 | $11.07 | 1,555,226 |
| 2016-11-16 | $14.90 | $14.96 | $14.78 | $14.90 | $10.94 | 2,242,143 |
| 2016-11-15 | $14.95 | $15.07 | $14.67 | $14.94 | $10.97 | 3,349,549 |
| 2016-11-14 | $15.22 | $15.34 | $14.95 | $14.96 | $10.99 | 2,542,901 |
| 2016-11-11 | $15.01 | $15.22 | $14.96 | $15.18 | $11.15 | 2,417,312 |
| 2016-11-10 | $14.95 | $15.19 | $14.89 | $15.05 | $11.05 | 3,744,921 |
| 2016-11-09 | $14.54 | $14.94 | $14.43 | $14.86 | $10.91 | 3,546,082 |
| 2016-11-08 | $14.68 | $14.77 | $14.57 | $14.66 | $10.77 | 2,609,199 |
| 2016-11-07 | $14.50 | $14.87 | $14.48 | $14.70 | $10.80 | 2,761,617 |
| 2016-11-04 | $14.74 | $14.74 | $14.22 | $14.24 | $10.46 | 3,969,096 |
| 2016-11-03 | $14.59 | $14.98 | $14.56 | $14.72 | $10.81 | 3,155,184 |
| 2016-11-02 | $14.61 | $15.10 | $14.55 | $14.58 | $10.71 | 5,216,693 |
| 2016-11-01 | $15.92 | $16.22 | $14.40 | $14.54 | $10.68 | 11,080,926 |
| 2016-10-31 | $18.18 | $18.20 | $17.80 | $17.84 | $13.10 | 2,621,454 |
| 2016-10-28 | $17.41 | $18.14 | $17.41 | $18.09 | $13.29 | 2,195,541 |
| 2016-10-27 | $17.77 | $17.80 | $17.32 | $17.37 | $12.76 | 1,304,973 |
| 2016-10-26 | $17.37 | $17.75 | $17.32 | $17.68 | $12.98 | 1,372,209 |
| 2016-10-25 | $17.28 | $17.47 | $17.26 | $17.44 | $12.81 | 1,160,183 |
| 2016-10-24 | $17.28 | $17.47 | $17.24 | $17.32 | $12.72 | 773,212 |
| 2016-10-21 | $17.08 | $17.30 | $17.02 | $17.15 | $12.60 | 1,265,193 |
| 2016-10-20 | $17.28 | $17.33 | $17.14 | $17.19 | $12.62 | 780,451 |
| 2016-10-19 | $17.25 | $17.51 | $17.23 | $17.33 | $12.73 | 1,050,397 |
| 2016-10-18 | $17.20 | $17.28 | $17.13 | $17.22 | $12.65 | 609,531 |
| 2016-10-17 | $16.97 | $17.26 | $16.92 | $17.03 | $12.51 | 779,435 |
| 2016-10-14 | $17.00 | $17.21 | $16.92 | $16.97 | $12.46 | 570,004 |
| 2016-10-13 | $17.27 | $17.29 | $16.91 | $16.93 | $12.43 | 1,185,535 |
| 2016-10-12 | $17.40 | $17.43 | $17.26 | $17.41 | $12.79 | 721,643 |
| 2016-10-11 | $17.58 | $17.63 | $17.27 | $17.39 | $12.77 | 1,069,812 |
| 2016-10-10 | $17.67 | $17.78 | $17.61 | $17.62 | $12.94 | 895,763 |
| 2016-10-07 | $17.80 | $17.82 | $17.57 | $17.58 | $12.91 | 754,205 |
| 2016-10-06 | $17.72 | $17.93 | $17.62 | $17.82 | $13.09 | 1,017,303 |
| 2016-10-05 | $17.91 | $17.97 | $17.69 | $17.72 | $13.01 | 888,724 |
| 2016-10-04 | $18.06 | $18.15 | $17.75 | $17.82 | $13.09 | 764,204 |
| 2016-10-03 | $18.10 | $18.15 | $17.97 | $18.05 | $13.26 | 774,314 |
| 2016-09-30 | $18.11 | $18.24 | $17.98 | $18.16 | $13.34 | 1,186,757 |
| 2016-09-29 | $17.90 | $18.14 | $17.86 | $17.98 | $13.20 | 1,550,993 |
| 2016-09-28 | $17.70 | $17.96 | $17.67 | $17.95 | $13.18 | 873,728 |
| 2016-09-27 | $17.57 | $17.76 | $17.57 | $17.67 | $12.98 | 1,025,986 |
| 2016-09-26 | $17.70 | $17.75 | $17.55 | $17.60 | $12.93 | 1,235,117 |
| 2016-09-23 | $17.81 | $17.90 | $17.74 | $17.77 | $13.05 | 1,106,845 |
| 2016-09-22 | $17.74 | $17.88 | $17.67 | $17.82 | $13.09 | 1,018,994 |
| 2016-09-21 | $17.65 | $17.76 | $17.35 | $17.60 | $12.93 | 1,699,291 |
| 2016-09-20 | $17.87 | $17.88 | $17.53 | $17.54 | $12.88 | 916,701 |
| 2016-09-19 | $17.79 | $17.91 | $17.63 | $17.76 | $13.04 | 1,135,030 |
| 2016-09-16 | $17.76 | $17.79 | $17.58 | $17.66 | $12.97 | 1,760,706 |
| 2016-09-15 | $17.58 | $17.90 | $17.56 | $17.83 | $13.09 | 1,104,495 |
| 2016-09-14 | $17.76 | $17.87 | $17.48 | $17.61 | $12.93 | 1,433,472 |
| 2016-09-13 | $17.87 | $18.08 | $17.63 | $17.78 | $13.06 | 1,598,884 |
| 2016-09-12 | $17.60 | $18.08 | $17.57 | $17.99 | $13.21 | 1,474,124 |
| 2016-09-09 | $18.38 | $18.43 | $17.78 | $17.78 | $13.06 | 1,330,450 |
| 2016-09-08 | $18.67 | $18.70 | $18.51 | $18.53 | $13.61 | 1,099,162 |
| 2016-09-07 | $18.72 | $18.81 | $18.64 | $18.71 | $13.74 | 1,048,056 |
| 2016-09-06 | $18.96 | $19.03 | $18.60 | $18.76 | $13.78 | 1,105,823 |
| 2016-09-02 | $18.99 | $19.10 | $18.82 | $18.91 | $13.89 | 1,419,612 |
| 2016-09-01 | $18.79 | $18.95 | $18.61 | $18.93 | $13.90 | 1,350,419 |
| 2016-08-31 | $18.86 | $18.89 | $18.65 | $18.76 | $13.78 | 1,953,448 |
| 2016-08-30 | $18.72 | $18.88 | $18.68 | $18.87 | $13.86 | 1,156,438 |
| 2016-08-29 | $18.78 | $18.91 | $18.66 | $18.69 | $13.73 | 1,496,763 |
| 2016-08-26 | $18.62 | $18.81 | $18.61 | $18.77 | $13.79 | 2,685,943 |
| 2016-08-25 | $18.50 | $18.58 | $18.43 | $18.56 | $13.63 | 959,581 |
| 2016-08-24 | $18.53 | $18.61 | $18.49 | $18.54 | $13.62 | 1,147,196 |
| 2016-08-23 | $18.46 | $18.56 | $18.42 | $18.51 | $13.59 | 974,210 |
| 2016-08-22 | $18.32 | $18.38 | $18.12 | $18.37 | $13.49 | 883,978 |
| 2016-08-19 | $18.42 | $18.55 | $18.31 | $18.37 | $13.49 | 1,134,794 |
| 2016-08-18 | $18.42 | $18.60 | $18.38 | $18.49 | $13.58 | 1,360,965 |
| 2016-08-17 | $18.52 | $18.61 | $18.44 | $18.60 | $13.52 | 1,528,627 |
| 2016-08-16 | $18.55 | $18.59 | $18.45 | $18.52 | $13.46 | 766,666 |
| 2016-08-15 | $18.48 | $18.74 | $18.48 | $18.62 | $13.54 | 930,947 |
| 2016-08-12 | $18.43 | $18.53 | $18.38 | $18.45 | $13.41 | 855,683 |
| 2016-08-11 | $18.48 | $18.56 | $18.40 | $18.47 | $13.43 | 995,232 |
| 2016-08-10 | $18.53 | $18.59 | $18.40 | $18.42 | $13.39 | 1,023,227 |
| 2016-08-09 | $18.62 | $18.75 | $18.35 | $18.51 | $13.46 | 1,222,567 |
| 2016-08-08 | $18.64 | $18.79 | $18.58 | $18.62 | $13.54 | 861,406 |
| 2016-08-05 | $18.38 | $18.70 | $18.36 | $18.62 | $13.54 | 1,178,503 |
| 2016-08-04 | $18.04 | $18.37 | $18.04 | $18.30 | $13.31 | 1,778,656 |
| 2016-08-03 | $18.04 | $18.15 | $17.85 | $18.00 | $13.09 | 1,813,486 |
| 2016-08-02 | $18.65 | $18.91 | $18.00 | $18.09 | $13.15 | 2,677,779 |
| 2016-08-01 | $19.32 | $19.32 | $18.95 | $19.06 | $13.86 | 2,441,862 |
| 2016-07-29 | $19.14 | $19.33 | $18.97 | $19.31 | $14.04 | 3,934,415 |
| 2016-07-28 | $18.99 | $19.18 | $18.89 | $19.17 | $13.94 | 1,066,838 |
| 2016-07-27 | $19.09 | $19.24 | $18.96 | $19.07 | $13.86 | 1,338,559 |
| 2016-07-26 | $18.88 | $19.10 | $18.86 | $19.06 | $13.86 | 1,259,737 |
| 2016-07-25 | $18.80 | $18.93 | $18.75 | $18.86 | $13.71 | 963,024 |
| 2016-07-22 | $18.80 | $18.85 | $18.63 | $18.80 | $13.67 | 1,049,424 |
| 2016-07-21 | $18.81 | $19.00 | $18.71 | $18.79 | $13.66 | 1,192,516 |
| 2016-07-20 | $18.76 | $18.94 | $18.66 | $18.87 | $13.72 | 967,722 |
| 2016-07-19 | $18.86 | $18.91 | $18.67 | $18.74 | $13.62 | 1,027,139 |
| 2016-07-18 | $18.86 | $19.00 | $18.86 | $18.92 | $13.76 | 759,640 |
| 2016-07-15 | $18.90 | $18.93 | $18.71 | $18.85 | $13.70 | 1,153,742 |
| 2016-07-14 | $18.79 | $19.01 | $18.72 | $18.83 | $13.69 | 1,731,447 |
| 2016-07-13 | $18.58 | $18.73 | $18.27 | $18.60 | $13.52 | 2,316,249 |
| 2016-07-12 | $18.17 | $18.68 | $18.13 | $18.54 | $13.48 | 1,536,990 |
| 2016-07-11 | $17.88 | $18.13 | $17.86 | $17.99 | $13.08 | 1,150,216 |
| 2016-07-08 | $17.56 | $17.83 | $17.51 | $17.80 | $12.94 | 1,211,549 |
| 2016-07-07 | $17.25 | $17.52 | $17.25 | $17.32 | $12.59 | 1,089,858 |
| 2016-07-06 | $17.11 | $17.22 | $16.88 | $17.20 | $12.51 | 2,303,992 |
| 2016-07-05 | $17.68 | $17.72 | $17.19 | $17.28 | $12.56 | 1,647,700 |
| 2016-07-01 | $17.76 | $17.94 | $17.67 | $17.79 | $12.93 | 1,051,004 |
| 2016-06-30 | $17.60 | $17.80 | $17.42 | $17.80 | $12.94 | 1,324,906 |
| 2016-06-29 | $17.24 | $17.63 | $17.16 | $17.56 | $12.77 | 2,082,113 |
| 2016-06-28 | $16.63 | $17.04 | $16.60 | $17.01 | $12.37 | 2,234,784 |
| 2016-06-27 | $16.84 | $16.90 | $16.28 | $16.38 | $11.91 | 2,071,336 |
| 2016-06-24 | $17.40 | $17.70 | $17.10 | $17.10 | $12.43 | 3,837,965 |
| 2016-06-23 | $18.14 | $18.27 | $18.08 | $18.20 | $13.23 | 1,116,645 |
| 2016-06-22 | $18.00 | $18.18 | $17.90 | $17.92 | $13.03 | 1,154,258 |
| 2016-06-21 | $18.02 | $18.10 | $17.90 | $18.03 | $13.11 | 931,273 |
| 2016-06-20 | $18.15 | $18.32 | $17.97 | $17.99 | $13.08 | 1,109,691 |
| 2016-06-17 | $17.86 | $18.10 | $17.78 | $17.93 | $13.04 | 2,807,719 |
| 2016-06-16 | $17.85 | $17.86 | $17.58 | $17.82 | $12.96 | 990,110 |
| 2016-06-15 | $18.00 | $18.18 | $17.93 | $17.94 | $13.04 | 1,432,849 |
| 2016-06-14 | $18.17 | $18.33 | $17.92 | $18.01 | $13.09 | 1,348,225 |
| 2016-06-13 | $18.48 | $18.61 | $18.23 | $18.26 | $13.28 | 1,088,901 |
| 2016-06-10 | $18.70 | $18.70 | $18.51 | $18.57 | $13.50 | 675,490 |
| 2016-06-09 | $18.95 | $19.00 | $18.78 | $18.87 | $13.72 | 1,027,142 |
| 2016-06-08 | $19.14 | $19.23 | $19.01 | $19.03 | $13.84 | 2,024,146 |
| 2016-06-07 | $19.12 | $19.21 | $19.00 | $19.06 | $13.86 | 1,702,705 |
| 2016-06-06 | $19.03 | $19.15 | $18.93 | $19.09 | $13.88 | 1,142,737 |
| 2016-06-03 | $18.92 | $19.03 | $18.74 | $18.98 | $13.80 | 1,533,257 |
| 2016-06-02 | $18.64 | $18.96 | $18.48 | $18.94 | $13.77 | 1,531,679 |
| 2016-06-01 | $18.53 | $18.71 | $18.32 | $18.70 | $13.60 | 2,001,476 |
| 2016-05-31 | $18.59 | $18.78 | $18.48 | $18.63 | $13.54 | 2,595,548 |
| 2016-05-27 | $18.35 | $18.66 | $18.35 | $18.55 | $13.49 | 1,533,577 |
| 2016-05-26 | $18.38 | $18.47 | $18.24 | $18.37 | $13.36 | 2,331,213 |
| 2016-05-25 | $18.07 | $18.47 | $17.95 | $18.28 | $13.29 | 3,081,546 |
| 2016-05-24 | $17.95 | $18.18 | $17.87 | $18.13 | $13.05 | 2,196,366 |
| 2016-05-23 | $17.90 | $18.01 | $17.72 | $17.84 | $12.84 | 1,685,155 |
| 2016-05-20 | $17.88 | $18.03 | $17.80 | $17.90 | $12.88 | 1,424,727 |
| 2016-05-19 | $17.88 | $17.99 | $17.58 | $17.73 | $12.76 | 1,467,235 |
| 2016-05-18 | $18.13 | $18.34 | $17.84 | $17.90 | $12.88 | 1,959,990 |
| 2016-05-17 | $18.04 | $18.36 | $18.04 | $18.16 | $13.07 | 2,278,429 |
| 2016-05-16 | $17.91 | $18.22 | $17.91 | $18.09 | $13.02 | 1,715,296 |
| 2016-05-13 | $18.14 | $18.24 | $17.83 | $17.86 | $12.85 | 1,972,967 |
| 2016-05-12 | $18.43 | $18.51 | $18.08 | $18.14 | $13.05 | 2,146,173 |
| 2016-05-11 | $18.54 | $18.63 | $18.35 | $18.35 | $13.21 | 1,379,946 |
| 2016-05-10 | $18.31 | $18.63 | $18.28 | $18.62 | $13.40 | 1,550,871 |
| 2016-05-09 | $18.33 | $18.37 | $18.16 | $18.23 | $13.12 | 1,891,137 |
| 2016-05-06 | $18.40 | $18.51 | $18.21 | $18.35 | $13.21 | 1,938,479 |
| 2016-05-05 | $18.77 | $18.92 | $18.44 | $18.45 | $13.28 | 2,425,806 |
| 2016-05-04 | $18.83 | $19.06 | $18.50 | $18.70 | $13.46 | 3,596,576 |
| 2016-05-03 | $19.91 | $20.19 | $18.76 | $18.93 | $13.62 | 4,935,479 |
| 2016-05-02 | $21.07 | $21.16 | $20.86 | $20.93 | $15.06 | 2,437,980 |
| 2016-04-29 | $21.27 | $21.34 | $20.84 | $20.97 | $15.09 | 1,362,688 |
| 2016-04-28 | $21.30 | $21.59 | $21.22 | $21.28 | $15.31 | 950,317 |
| 2016-04-27 | $21.27 | $21.51 | $21.16 | $21.49 | $15.47 | 1,291,334 |
| 2016-04-26 | $21.27 | $21.30 | $21.09 | $21.27 | $15.31 | 1,592,468 |
| 2016-04-25 | $21.46 | $21.46 | $21.11 | $21.19 | $15.25 | 701,970 |
| 2016-04-22 | $21.30 | $21.58 | $21.20 | $21.49 | $15.47 | 1,618,301 |
| 2016-04-21 | $21.63 | $21.63 | $21.29 | $21.30 | $15.33 | 1,111,960 |
| 2016-04-20 | $21.64 | $21.76 | $21.56 | $21.66 | $15.59 | 1,329,268 |
| 2016-04-19 | $21.75 | $21.81 | $21.51 | $21.59 | $15.54 | 1,187,636 |
| 2016-04-18 | $21.43 | $21.74 | $21.34 | $21.70 | $15.62 | 787,664 |
| 2016-04-15 | $21.54 | $21.64 | $21.39 | $21.56 | $15.52 | 738,130 |
| 2016-04-14 | $21.66 | $21.70 | $21.47 | $21.51 | $15.48 | 862,064 |
| 2016-04-13 | $21.21 | $21.69 | $21.21 | $21.67 | $15.60 | 1,337,568 |
| 2016-04-12 | $21.02 | $21.24 | $20.94 | $21.01 | $15.12 | 2,016,730 |
| 2016-04-11 | $21.19 | $21.44 | $21.02 | $21.03 | $15.13 | 1,477,371 |
| 2016-04-08 | $21.13 | $21.34 | $21.02 | $21.08 | $15.17 | 697,216 |
| 2016-04-07 | $21.12 | $21.12 | $20.78 | $20.92 | $15.06 | 998,804 |
| 2016-04-06 | $21.11 | $21.24 | $20.86 | $21.24 | $15.29 | 1,049,242 |
| 2016-04-05 | $21.16 | $21.31 | $21.09 | $21.12 | $15.20 | 1,877,991 |
| 2016-04-04 | $21.49 | $21.55 | $21.28 | $21.37 | $15.38 | 1,251,736 |
| 2016-04-01 | $21.32 | $21.56 | $21.17 | $21.54 | $15.50 | 1,194,786 |
| 2016-03-31 | $21.25 | $21.60 | $21.24 | $21.54 | $15.50 | 1,637,389 |
| 2016-03-30 | $21.27 | $21.49 | $21.15 | $21.22 | $15.27 | 1,189,894 |
| 2016-03-29 | $20.82 | $21.20 | $20.69 | $21.15 | $15.22 | 1,054,555 |
| 2016-03-28 | $20.92 | $21.04 | $20.82 | $20.95 | $15.08 | 745,856 |
| 2016-03-24 | $20.60 | $20.92 | $20.40 | $20.90 | $15.04 | 1,151,297 |
| 2016-03-23 | $21.13 | $21.17 | $20.20 | $20.80 | $14.97 | 2,087,826 |
| 2016-03-22 | $21.07 | $21.27 | $20.91 | $21.17 | $15.24 | 1,062,643 |
| 2016-03-21 | $21.20 | $21.32 | $21.09 | $21.25 | $15.29 | 1,109,617 |
| 2016-03-18 | $21.14 | $21.35 | $20.98 | $21.26 | $15.30 | 3,148,971 |
| 2016-03-17 | $20.49 | $21.16 | $20.43 | $21.08 | $15.17 | 1,549,388 |
| 2016-03-16 | $20.10 | $20.58 | $20.05 | $20.52 | $14.77 | 1,200,087 |
| 2016-03-15 | $20.05 | $20.14 | $19.80 | $20.13 | $14.49 | 1,238,290 |
| 2016-03-14 | $20.28 | $20.43 | $20.05 | $20.21 | $14.54 | 1,567,408 |
| 2016-03-11 | $20.36 | $20.50 | $20.18 | $20.44 | $14.71 | 1,598,074 |
| 2016-03-10 | $20.02 | $20.32 | $19.86 | $20.21 | $14.54 | 2,912,180 |
| 2016-03-09 | $19.61 | $19.86 | $19.45 | $19.82 | $14.26 | 1,245,034 |
| 2016-03-08 | $19.93 | $19.95 | $19.42 | $19.52 | $14.05 | 2,053,474 |
| 2016-03-07 | $19.43 | $20.09 | $19.35 | $20.07 | $14.44 | 1,906,032 |
| 2016-03-04 | $19.24 | $19.73 | $19.17 | $19.51 | $14.04 | 2,328,432 |
| 2016-03-03 | $18.78 | $19.22 | $18.75 | $19.19 | $13.81 | 1,506,039 |
| 2016-03-02 | $18.56 | $18.76 | $18.49 | $18.75 | $13.49 | 1,248,312 |
| 2016-03-01 | $18.31 | $18.69 | $18.19 | $18.63 | $13.41 | 1,400,286 |
| 2016-02-29 | $18.00 | $18.42 | $17.92 | $18.12 | $13.04 | 1,901,052 |
| 2016-02-26 | $17.94 | $18.22 | $17.87 | $18.04 | $12.98 | 1,492,993 |
| 2016-02-25 | $17.73 | $17.86 | $17.53 | $17.85 | $12.85 | 1,371,544 |
| 2016-02-24 | $17.53 | $17.73 | $17.22 | $17.71 | $12.75 | 1,633,230 |
| 2016-02-23 | $17.69 | $17.87 | $17.59 | $17.73 | $12.76 | 1,571,805 |
| 2016-02-22 | $17.80 | $17.98 | $17.57 | $17.71 | $12.75 | 2,030,348 |
| 2016-02-19 | $17.45 | $17.64 | $17.33 | $17.60 | $12.67 | 1,363,803 |
| 2016-02-18 | $17.60 | $17.65 | $17.45 | $17.49 | $12.59 | 2,848,622 |
| 2016-02-17 | $17.14 | $17.65 | $17.02 | $17.56 | $12.64 | 1,907,795 |
| 2016-02-16 | $17.12 | $17.26 | $16.91 | $17.15 | $12.21 | 1,643,179 |
| 2016-02-12 | $16.70 | $17.05 | $16.52 | $16.88 | $12.02 | 1,167,464 |
| 2016-02-11 | $16.64 | $16.77 | $16.24 | $16.46 | $11.72 | 1,753,977 |
| 2016-02-10 | $16.96 | $17.13 | $16.84 | $16.91 | $12.04 | 1,939,592 |
| 2016-02-09 | $16.87 | $16.96 | $16.62 | $16.66 | $11.86 | 2,592,489 |
| 2016-02-08 | $17.09 | $17.11 | $16.60 | $16.82 | $11.98 | 1,799,938 |
| 2016-02-05 | $17.58 | $17.66 | $17.27 | $17.31 | $12.33 | 2,259,970 |
| 2016-02-04 | $17.14 | $17.94 | $17.11 | $17.62 | $12.55 | 2,938,865 |
| 2016-02-03 | $16.94 | $17.33 | $16.86 | $17.14 | $12.20 | 3,496,281 |
| 2016-02-02 | $18.00 | $18.00 | $16.56 | $16.75 | $11.93 | 5,912,640 |
| 2016-02-01 | $19.40 | $19.62 | $19.28 | $19.45 | $13.85 | 2,367,872 |
| 2016-01-29 | $19.23 | $19.60 | $19.18 | $19.58 | $13.94 | 2,348,145 |
| 2016-01-28 | $19.17 | $19.29 | $18.96 | $19.09 | $13.59 | 1,403,855 |
| 2016-01-27 | $19.07 | $19.23 | $18.85 | $19.04 | $13.56 | 1,503,266 |
| 2016-01-26 | $18.62 | $19.08 | $18.60 | $19.07 | $13.58 | 1,264,615 |
| 2016-01-25 | $18.75 | $18.79 | $18.47 | $18.56 | $13.22 | 1,303,686 |
| 2016-01-22 | $18.59 | $18.94 | $18.54 | $18.73 | $13.34 | 1,371,845 |
| 2016-01-21 | $18.22 | $18.50 | $18.09 | $18.35 | $13.07 | 1,891,403 |
| 2016-01-20 | $18.13 | $18.36 | $17.74 | $18.17 | $12.94 | 3,459,203 |
| 2016-01-19 | $18.64 | $18.66 | $18.23 | $18.45 | $13.14 | 1,688,344 |
| 2016-01-15 | $18.13 | $18.55 | $18.08 | $18.45 | $13.14 | 1,853,920 |
| 2016-01-14 | $18.62 | $18.73 | $18.37 | $18.60 | $13.24 | 2,610,745 |
| 2016-01-13 | $19.07 | $19.24 | $18.55 | $18.59 | $13.24 | 1,629,443 |
| 2016-01-12 | $19.20 | $19.23 | $18.76 | $19.01 | $13.54 | 1,734,222 |
| 2016-01-11 | $18.83 | $19.05 | $18.69 | $19.00 | $13.53 | 2,663,420 |
| 2016-01-08 | $19.48 | $19.55 | $18.69 | $18.73 | $13.34 | 3,397,574 |
| 2016-01-07 | $19.78 | $19.96 | $19.33 | $19.43 | $13.84 | 2,704,301 |
| 2016-01-06 | $20.07 | $20.32 | $19.98 | $20.17 | $14.36 | 1,792,400 |
| 2016-01-05 | $20.40 | $20.50 | $20.24 | $20.38 | $14.51 | 981,784 |
| 2016-01-04 | $20.33 | $20.42 | $20.10 | $20.38 | $14.51 | 1,526,469 |
| 2015-12-31 | $20.81 | $20.88 | $20.64 | $20.65 | $14.70 | 1,221,521 |
| 2015-12-30 | $20.88 | $20.99 | $20.81 | $20.82 | $14.83 | 857,909 |
| 2015-12-29 | $20.63 | $20.98 | $20.42 | $20.94 | $14.91 | 1,126,029 |
| 2015-12-28 | $20.56 | $20.58 | $20.17 | $20.54 | $14.63 | 1,061,553 |
| 2015-12-24 | $20.61 | $20.76 | $20.55 | $20.64 | $14.70 | 450,038 |
| 2015-12-23 | $20.27 | $20.67 | $20.19 | $20.62 | $14.68 | 1,085,501 |
| 2015-12-22 | $19.88 | $20.17 | $19.76 | $20.16 | $14.36 | 1,165,670 |
| 2015-12-21 | $19.85 | $19.98 | $19.60 | $19.86 | $14.14 | 1,558,794 |
| 2015-12-18 | $19.70 | $19.91 | $19.62 | $19.68 | $14.01 | 3,514,369 |
| 2015-12-17 | $20.01 | $20.10 | $19.57 | $19.82 | $14.11 | 1,250,707 |
| 2015-12-16 | $19.81 | $20.05 | $19.61 | $20.01 | $14.25 | 1,438,364 |
| 2015-12-15 | $19.39 | $19.81 | $19.37 | $19.61 | $13.96 | 1,288,283 |
| 2015-12-14 | $19.57 | $19.61 | $19.12 | $19.32 | $13.76 | 2,276,001 |
| 2015-12-11 | $19.58 | $19.80 | $19.49 | $19.59 | $13.95 | 1,722,828 |
| 2015-12-10 | $19.85 | $20.11 | $19.73 | $19.97 | $14.22 | 1,585,051 |
| 2015-12-09 | $20.27 | $20.46 | $19.73 | $19.81 | $14.11 | 3,380,597 |
| 2015-12-08 | $20.45 | $20.75 | $20.24 | $20.34 | $14.48 | 1,685,198 |
| 2015-12-07 | $20.94 | $21.00 | $20.43 | $20.66 | $14.71 | 1,939,714 |
| 2015-12-04 | $20.79 | $21.10 | $20.68 | $21.08 | $15.01 | 1,519,977 |
| 2015-12-03 | $20.95 | $20.98 | $20.56 | $20.76 | $14.78 | 2,291,981 |
| 2015-12-02 | $21.35 | $21.40 | $20.81 | $20.86 | $14.85 | 1,315,954 |
| 2015-12-01 | $21.63 | $21.76 | $21.20 | $21.34 | $15.20 | 1,711,074 |
| 2015-11-30 | $21.12 | $21.75 | $21.00 | $21.60 | $15.38 | 2,829,919 |
| 2015-11-27 | $21.13 | $21.22 | $20.92 | $21.06 | $15.00 | 483,815 |
| 2015-11-25 | $21.17 | $21.21 | $20.92 | $21.12 | $15.04 | 758,351 |
| 2015-11-24 | $21.00 | $21.17 | $20.75 | $21.16 | $15.07 | 1,349,055 |
| 2015-11-23 | $21.25 | $21.29 | $21.04 | $21.13 | $15.05 | 806,700 |
| 2015-11-20 | $21.16 | $21.28 | $21.06 | $21.24 | $15.12 | 1,308,307 |
| 2015-11-19 | $21.03 | $21.11 | $20.80 | $21.03 | $14.97 | 778,465 |
| 2015-11-18 | $20.71 | $21.06 | $20.67 | $21.03 | $14.97 | 1,539,323 |
| 2015-11-17 | $20.89 | $21.13 | $20.72 | $20.77 | $14.66 | 1,434,893 |
| 2015-11-16 | $20.50 | $20.85 | $20.43 | $20.81 | $14.69 | 742,323 |
| 2015-11-13 | $20.81 | $20.87 | $20.51 | $20.53 | $14.49 | 744,813 |
| 2015-11-12 | $21.07 | $21.20 | $20.85 | $20.87 | $14.73 | 1,154,657 |
| 2015-11-11 | $21.38 | $21.38 | $21.12 | $21.19 | $14.96 | 874,952 |
| 2015-11-10 | $21.11 | $21.27 | $21.02 | $21.27 | $15.01 | 1,178,745 |
| 2015-11-09 | $21.27 | $21.32 | $20.87 | $21.16 | $14.93 | 1,433,015 |
| 2015-11-06 | $21.00 | $21.47 | $20.81 | $21.27 | $15.01 | 1,635,483 |
| 2015-11-05 | $21.04 | $21.17 | $20.86 | $21.12 | $14.91 | 808,929 |
| 2015-11-04 | $21.46 | $21.52 | $21.07 | $21.12 | $14.91 | 704,966 |
| 2015-11-03 | $21.32 | $21.59 | $21.20 | $21.43 | $15.12 | 1,652,338 |
| 2015-11-02 | $20.65 | $21.48 | $20.58 | $21.36 | $15.08 | 1,850,056 |
| 2015-10-30 | $20.18 | $20.93 | $20.18 | $20.65 | $14.57 | 1,719,947 |
| 2015-10-29 | $19.74 | $20.60 | $19.74 | $20.10 | $14.19 | 2,603,134 |
| 2015-10-28 | $20.76 | $21.22 | $20.69 | $21.10 | $14.89 | 1,225,556 |
| 2015-10-27 | $20.92 | $21.03 | $20.59 | $20.70 | $14.61 | 1,192,238 |
| 2015-10-26 | $21.23 | $21.30 | $20.99 | $21.05 | $14.86 | 743,958 |
| 2015-10-23 | $21.19 | $21.29 | $21.01 | $21.22 | $14.98 | 950,379 |
| 2015-10-22 | $20.76 | $21.13 | $20.67 | $20.98 | $14.81 | 937,721 |
| 2015-10-21 | $21.06 | $21.13 | $20.66 | $20.67 | $14.59 | 1,229,871 |
| 2015-10-20 | $20.83 | $21.15 | $20.77 | $21.00 | $14.82 | 1,770,153 |
| 2015-10-19 | $20.68 | $20.91 | $20.60 | $20.89 | $14.74 | 665,100 |
| 2015-10-16 | $20.87 | $20.92 | $20.61 | $20.80 | $14.68 | 897,989 |
| 2015-10-15 | $20.68 | $20.81 | $20.41 | $20.81 | $14.69 | 767,378 |
| 2015-10-14 | $20.74 | $20.93 | $20.55 | $20.61 | $14.55 | 890,506 |
| 2015-10-13 | $20.68 | $20.95 | $20.67 | $20.73 | $14.63 | 863,937 |
| 2015-10-12 | $20.79 | $20.89 | $20.70 | $20.80 | $14.68 | 540,405 |
| 2015-10-09 | $20.87 | $21.05 | $20.76 | $20.81 | $14.69 | 1,138,464 |
| 2015-10-08 | $20.70 | $20.87 | $20.57 | $20.85 | $14.72 | 1,199,019 |
| 2015-10-07 | $20.49 | $20.79 | $20.42 | $20.75 | $14.64 | 1,244,585 |
| 2015-10-06 | $20.34 | $20.50 | $20.29 | $20.36 | $14.37 | 1,372,474 |
| 2015-10-05 | $19.83 | $20.40 | $19.83 | $20.38 | $14.38 | 1,091,904 |
| 2015-10-02 | $19.27 | $19.73 | $19.16 | $19.73 | $13.92 | 1,048,974 |
| 2015-10-01 | $19.89 | $19.91 | $19.40 | $19.49 | $13.76 | 1,769,828 |
| 2015-09-30 | $19.50 | $19.86 | $19.44 | $19.85 | $14.01 | 2,338,683 |
| 2015-09-29 | $19.69 | $19.75 | $19.06 | $19.28 | $13.61 | 2,165,674 |
| 2015-09-28 | $20.05 | $20.08 | $19.52 | $19.68 | $13.89 | 2,027,984 |
| 2015-09-25 | $20.05 | $20.19 | $19.82 | $20.12 | $14.20 | 1,840,986 |
| 2015-09-24 | $19.85 | $20.09 | $19.77 | $19.96 | $14.09 | 2,562,367 |
| 2015-09-23 | $20.01 | $20.20 | $19.89 | $19.98 | $14.10 | 1,468,320 |
| 2015-09-22 | $20.14 | $20.22 | $19.85 | $20.04 | $14.14 | 1,749,617 |
| 2015-09-21 | $20.64 | $20.86 | $20.38 | $20.44 | $14.43 | 2,383,424 |
| 2015-09-18 | $20.75 | $20.95 | $20.39 | $20.58 | $14.52 | 3,984,248 |
| 2015-09-17 | $21.02 | $21.37 | $20.86 | $21.01 | $14.83 | 1,842,507 |
| 2015-09-16 | $20.90 | $21.22 | $20.78 | $21.05 | $14.86 | 2,070,700 |
| 2015-09-15 | $20.57 | $20.98 | $20.47 | $20.85 | $14.72 | 1,817,761 |
| 2015-09-14 | $20.50 | $20.53 | $20.36 | $20.45 | $14.43 | 1,862,696 |
| 2015-09-11 | $20.16 | $20.48 | $19.98 | $20.43 | $14.42 | 2,063,813 |
| 2015-09-10 | $19.98 | $20.37 | $19.87 | $20.25 | $14.29 | 1,851,236 |
| 2015-09-09 | $20.43 | $20.56 | $19.93 | $19.97 | $14.09 | 3,511,961 |
| 2015-09-08 | $19.76 | $20.20 | $19.68 | $20.18 | $14.24 | 1,708,481 |