Prospect Capital Corp (PSEC) Exchange: NASDAQ
Data as of April 25, 2024
$5.40 ($-0.01) -0.18%
Prospect Capital Corp - Daily Information
Click for more stock information on Prospect Capital Corp.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $5.41 |
| Previous Close | $5.40 |
| High | $5.42 |
| Low | $5.38 |
| Adjusted Open | $5.41 |
| Previous Adjusted Close | $5.40 |
| Adjusted High | $5.42 |
| Adjusted Low | $5.38 |
About Prospect Capital Corp (PSEC)
Prospect Capital Corporation is a business development company that focuses on lending to and investing in private businesses. Prospect’s investment objective is to generate both current income and long-term capital appreciation through debt and equity investments. Prospect has elected to be treated as a business development company under the Investment Company Act of 1940 (“1940 Act”). Prospect is required to comply with a series of regulatory requirements under the 1940 Act as well as applicable NASDAQ, federal and state rules and regulations. We have elected to be treated as a regulated investment company under the Internal Revenue Code of 1986.
Invest in Prospect Capital Corp (PSEC)
Historical Stock Data for Prospect Capital Corp (PSEC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $5.41 | $5.42 | $5.38 | $5.40 | $5.40 | 1,170,785 |
| 2024-04-19 | $5.46 | $5.50 | $5.39 | $5.41 | $5.41 | 1,808,101 |
| 2024-04-18 | $5.45 | $5.49 | $5.41 | $5.47 | $5.47 | 1,817,128 |
| 2024-04-17 | $5.38 | $5.44 | $5.37 | $5.42 | $5.42 | 1,279,494 |
| 2024-04-16 | $5.41 | $5.42 | $5.34 | $5.38 | $5.38 | 1,675,832 |
| 2024-04-15 | $5.40 | $5.45 | $5.38 | $5.42 | $5.42 | 1,686,346 |
| 2024-04-12 | $5.45 | $5.45 | $5.35 | $5.38 | $5.38 | 1,364,471 |
| 2024-04-11 | $5.43 | $5.47 | $5.42 | $5.44 | $5.44 | 1,007,063 |
| 2024-04-10 | $5.45 | $5.47 | $5.42 | $5.45 | $5.45 | 1,265,754 |
| 2024-04-09 | $5.45 | $5.48 | $5.45 | $5.48 | $5.48 | 826,872 |
| 2024-04-08 | $5.45 | $5.48 | $5.43 | $5.46 | $5.46 | 1,008,843 |
| 2024-04-05 | $5.42 | $5.46 | $5.41 | $5.45 | $5.45 | 1,122,161 |
| 2024-04-04 | $5.48 | $5.50 | $5.42 | $5.43 | $5.43 | 1,510,034 |
| 2024-04-03 | $5.45 | $5.48 | $5.45 | $5.47 | $5.47 | 1,148,768 |
| 2024-04-02 | $5.46 | $5.48 | $5.42 | $5.44 | $5.44 | 1,805,296 |
| 2024-04-01 | $5.51 | $5.55 | $5.46 | $5.49 | $5.49 | 1,833,139 |
| 2024-03-28 | $5.50 | $5.55 | $5.47 | $5.52 | $5.52 | 2,797,575 |
| 2024-03-27 | $5.46 | $5.50 | $5.44 | $5.49 | $5.49 | 2,744,261 |
| 2024-03-26 | $5.47 | $5.49 | $5.45 | $5.46 | $5.46 | 1,965,553 |
| 2024-03-25 | $5.51 | $5.57 | $5.50 | $5.53 | $5.47 | 2,442,379 |
| 2024-03-22 | $5.51 | $5.54 | $5.48 | $5.51 | $5.45 | 1,636,169 |
| 2024-03-21 | $5.46 | $5.57 | $5.45 | $5.51 | $5.45 | 2,012,666 |
| 2024-03-20 | $5.49 | $5.49 | $5.41 | $5.46 | $5.40 | 2,282,583 |
| 2024-03-19 | $5.45 | $5.50 | $5.44 | $5.48 | $5.42 | 1,458,041 |
| 2024-03-18 | $5.54 | $5.55 | $5.45 | $5.45 | $5.39 | 2,607,896 |
| 2024-03-15 | $5.50 | $5.58 | $5.48 | $5.56 | $5.50 | 2,465,771 |
| 2024-03-14 | $5.64 | $5.64 | $5.50 | $5.51 | $5.45 | 1,754,380 |
| 2024-03-13 | $5.56 | $5.63 | $5.52 | $5.58 | $5.52 | 1,639,486 |
| 2024-03-12 | $5.51 | $5.56 | $5.49 | $5.56 | $5.50 | 1,433,699 |
| 2024-03-11 | $5.45 | $5.53 | $5.40 | $5.51 | $5.45 | 1,864,891 |
| 2024-03-08 | $5.46 | $5.54 | $5.43 | $5.44 | $5.44 | 1,903,209 |
| 2024-03-07 | $5.45 | $5.52 | $5.44 | $5.44 | $5.44 | 2,054,745 |
| 2024-03-06 | $5.45 | $5.49 | $5.43 | $5.45 | $5.45 | 2,242,213 |
| 2024-03-05 | $5.49 | $5.50 | $5.41 | $5.42 | $5.42 | 2,219,107 |
| 2024-03-04 | $5.50 | $5.57 | $5.48 | $5.50 | $5.50 | 2,036,786 |
| 2024-03-01 | $5.55 | $5.55 | $5.49 | $5.50 | $5.50 | 2,177,589 |
| 2024-02-29 | $5.53 | $5.57 | $5.50 | $5.52 | $5.52 | 1,688,646 |
| 2024-02-28 | $5.63 | $5.66 | $5.50 | $5.50 | $5.50 | 2,554,308 |
| 2024-02-27 | $5.62 | $5.66 | $5.58 | $5.65 | $5.65 | 1,209,700 |
| 2024-02-26 | $5.68 | $5.79 | $5.58 | $5.59 | $5.59 | 2,329,586 |
| 2024-02-23 | $5.75 | $5.75 | $5.68 | $5.74 | $5.68 | 2,252,552 |
| 2024-02-22 | $5.83 | $5.86 | $5.70 | $5.71 | $5.65 | 2,371,963 |
| 2024-02-21 | $5.67 | $5.85 | $5.64 | $5.83 | $5.77 | 2,602,232 |
| 2024-02-20 | $5.78 | $5.84 | $5.65 | $5.66 | $5.60 | 2,310,210 |
| 2024-02-16 | $5.59 | $5.85 | $5.59 | $5.83 | $5.77 | 2,707,180 |
| 2024-02-15 | $5.48 | $5.74 | $5.43 | $5.70 | $5.64 | 3,653,857 |
| 2024-02-14 | $5.34 | $5.45 | $5.34 | $5.42 | $5.36 | 2,002,279 |
| 2024-02-13 | $5.38 | $5.41 | $5.30 | $5.33 | $5.27 | 3,089,352 |
| 2024-02-12 | $5.42 | $5.47 | $5.23 | $5.42 | $5.36 | 5,110,158 |
| 2024-02-09 | $5.75 | $5.76 | $5.29 | $5.41 | $5.41 | 10,741,034 |
| 2024-02-08 | $5.83 | $5.84 | $5.78 | $5.81 | $5.81 | 1,745,577 |
| 2024-02-07 | $5.85 | $5.86 | $5.74 | $5.81 | $5.81 | 1,492,179 |
| 2024-02-06 | $5.80 | $5.84 | $5.77 | $5.80 | $5.80 | 1,573,586 |
| 2024-02-05 | $5.82 | $5.84 | $5.73 | $5.82 | $5.82 | 1,571,820 |
| 2024-02-02 | $5.80 | $5.86 | $5.75 | $5.84 | $5.84 | 1,640,349 |
| 2024-02-01 | $5.91 | $5.91 | $5.70 | $5.80 | $5.80 | 3,710,110 |
| 2024-01-31 | $6.03 | $6.04 | $5.84 | $5.86 | $5.86 | 3,165,826 |
| 2024-01-30 | $6.13 | $6.15 | $6.01 | $6.02 | $6.02 | 1,805,519 |
| 2024-01-29 | $6.18 | $6.19 | $6.12 | $6.16 | $6.16 | 1,152,561 |
| 2024-01-26 | $6.18 | $6.22 | $6.15 | $6.19 | $6.19 | 1,145,992 |
| 2024-01-25 | $6.23 | $6.25 | $6.17 | $6.24 | $6.18 | 1,629,844 |
| 2024-01-24 | $6.21 | $6.25 | $6.19 | $6.20 | $6.20 | 1,794,621 |
| 2024-01-23 | $6.16 | $6.24 | $6.15 | $6.19 | $6.19 | 1,645,681 |
| 2024-01-22 | $6.10 | $6.18 | $6.09 | $6.16 | $6.16 | 1,828,393 |
| 2024-01-19 | $6.00 | $6.08 | $5.95 | $6.07 | $6.07 | 2,130,881 |
| 2024-01-18 | $5.93 | $6.00 | $5.89 | $5.99 | $5.99 | 2,151,345 |
| 2024-01-17 | $5.92 | $5.92 | $5.84 | $5.91 | $5.91 | 2,224,239 |
| 2024-01-16 | $6.07 | $6.07 | $5.91 | $5.93 | $5.93 | 2,966,164 |
| 2024-01-12 | $6.19 | $6.22 | $6.05 | $6.06 | $6.06 | 2,173,581 |
| 2024-01-11 | $6.18 | $6.18 | $6.03 | $6.17 | $6.17 | 2,490,979 |
| 2024-01-10 | $6.17 | $6.23 | $6.15 | $6.19 | $6.19 | 1,114,578 |
| 2024-01-09 | $6.18 | $6.19 | $6.13 | $6.17 | $6.17 | 1,368,997 |
| 2024-01-08 | $6.12 | $6.26 | $6.11 | $6.19 | $6.19 | 1,681,479 |
| 2024-01-05 | $6.12 | $6.16 | $6.07 | $6.13 | $6.13 | 1,358,370 |
| 2024-01-04 | $6.00 | $6.19 | $6.00 | $6.14 | $6.14 | 2,034,951 |
| 2024-01-03 | $6.04 | $6.08 | $5.97 | $6.00 | $6.00 | 1,524,939 |
| 2024-01-02 | $5.98 | $6.05 | $5.95 | $6.04 | $6.04 | 1,565,379 |
| 2023-12-29 | $6.04 | $6.05 | $5.94 | $5.99 | $5.99 | 2,455,325 |
| 2023-12-28 | $6.05 | $6.07 | $6.02 | $6.04 | $6.04 | 1,396,977 |
| 2023-12-27 | $6.10 | $6.12 | $6.03 | $6.05 | $6.05 | 2,090,632 |
| 2023-12-26 | $6.12 | $6.16 | $6.08 | $6.10 | $6.10 | 1,954,254 |
| 2023-12-22 | $6.15 | $6.30 | $6.15 | $6.18 | $6.18 | 2,114,012 |
| 2023-12-21 | $6.13 | $6.14 | $6.06 | $6.13 | $6.13 | 1,543,749 |
| 2023-12-20 | $6.15 | $6.22 | $6.09 | $6.10 | $6.10 | 2,231,496 |
| 2023-12-19 | $6.11 | $6.18 | $6.09 | $6.15 | $6.15 | 2,082,399 |
| 2023-12-18 | $6.03 | $6.08 | $5.97 | $6.07 | $6.07 | 1,923,468 |
| 2023-12-15 | $6.10 | $6.10 | $5.96 | $6.02 | $6.02 | 4,780,907 |
| 2023-12-14 | $5.96 | $6.12 | $5.95 | $6.09 | $6.09 | 3,460,078 |
| 2023-12-13 | $5.76 | $5.92 | $5.74 | $5.91 | $5.91 | 2,099,931 |
| 2023-12-12 | $5.73 | $5.78 | $5.69 | $5.78 | $5.78 | 1,480,903 |
| 2023-12-11 | $5.78 | $5.87 | $5.71 | $5.73 | $5.73 | 1,846,842 |
| 2023-12-08 | $5.67 | $5.78 | $5.66 | $5.77 | $5.77 | 2,109,371 |
| 2023-12-07 | $5.63 | $5.70 | $5.60 | $5.68 | $5.68 | 1,333,234 |
| 2023-12-06 | $5.65 | $5.70 | $5.61 | $5.63 | $5.63 | 1,461,615 |
| 2023-12-05 | $5.66 | $5.68 | $5.59 | $5.64 | $5.64 | 1,605,181 |
| 2023-12-04 | $5.68 | $5.69 | $5.61 | $5.66 | $5.66 | 1,428,132 |
| 2023-12-01 | $5.59 | $5.71 | $5.56 | $5.70 | $5.70 | 1,623,293 |
| 2023-11-30 | $5.62 | $5.64 | $5.56 | $5.59 | $5.59 | 1,475,775 |
| 2023-11-29 | $5.65 | $5.65 | $5.59 | $5.61 | $5.61 | 1,997,303 |
| 2023-11-28 | $5.74 | $5.74 | $5.60 | $5.62 | $5.62 | 2,265,712 |
| 2023-11-27 | $5.82 | $5.82 | $5.72 | $5.74 | $5.74 | 2,079,256 |
| 2023-11-24 | $5.85 | $5.87 | $5.81 | $5.85 | $5.85 | 1,026,471 |
| 2023-11-22 | $5.78 | $5.83 | $5.73 | $5.81 | $5.81 | 2,102,628 |
| 2023-11-21 | $5.76 | $5.79 | $5.71 | $5.75 | $5.75 | 1,323,199 |
| 2023-11-20 | $5.74 | $5.82 | $5.68 | $5.81 | $5.81 | 1,898,433 |
| 2023-11-17 | $5.79 | $5.81 | $5.71 | $5.73 | $5.73 | 1,460,675 |
| 2023-11-16 | $5.82 | $5.85 | $5.68 | $5.72 | $5.72 | 1,869,250 |
| 2023-11-15 | $5.83 | $5.85 | $5.75 | $5.81 | $5.81 | 1,708,764 |
| 2023-11-14 | $5.69 | $5.82 | $5.64 | $5.81 | $5.81 | 1,759,586 |
| 2023-11-13 | $5.61 | $5.64 | $5.55 | $5.56 | $5.56 | 1,507,846 |
| 2023-11-10 | $5.91 | $5.94 | $5.61 | $5.64 | $5.64 | 2,518,856 |
| 2023-11-09 | $5.55 | $6.07 | $5.46 | $5.92 | $5.92 | 6,641,144 |
| 2023-11-08 | $5.35 | $5.35 | $5.24 | $5.28 | $5.28 | 1,566,375 |
| 2023-11-07 | $5.31 | $5.37 | $5.28 | $5.35 | $5.35 | 1,338,759 |
| 2023-11-06 | $5.52 | $5.55 | $5.30 | $5.34 | $5.34 | 2,143,555 |
| 2023-11-03 | $5.36 | $5.56 | $5.36 | $5.51 | $5.51 | 2,108,845 |
| 2023-11-02 | $5.15 | $5.33 | $5.15 | $5.32 | $5.32 | 1,810,362 |
| 2023-11-01 | $5.14 | $5.21 | $5.07 | $5.10 | $5.10 | 2,516,448 |
| 2023-10-31 | $5.09 | $5.23 | $5.09 | $5.14 | $5.14 | 1,989,165 |
| 2023-10-30 | $5.16 | $5.25 | $5.03 | $5.08 | $5.08 | 3,275,792 |
| 2023-10-27 | $5.37 | $5.39 | $5.06 | $5.13 | $5.13 | 5,521,386 |
| 2023-10-26 | $5.54 | $5.58 | $5.38 | $5.39 | $5.39 | 2,835,338 |
| 2023-10-25 | $5.65 | $5.65 | $5.56 | $5.61 | $5.61 | 1,683,032 |
| 2023-10-24 | $5.61 | $5.69 | $5.56 | $5.65 | $5.65 | 1,715,524 |
| 2023-10-23 | $5.78 | $5.80 | $5.61 | $5.61 | $5.61 | 2,812,289 |
| 2023-10-20 | $5.84 | $5.87 | $5.70 | $5.81 | $5.81 | 2,602,646 |
| 2023-10-19 | $5.89 | $5.91 | $5.83 | $5.83 | $5.83 | 1,297,475 |
| 2023-10-18 | $6.00 | $6.00 | $5.86 | $5.88 | $5.88 | 1,361,397 |
| 2023-10-17 | $5.99 | $6.01 | $5.95 | $6.00 | $6.00 | 1,068,035 |
| 2023-10-16 | $5.94 | $6.04 | $5.93 | $6.00 | $6.00 | 1,403,468 |
| 2023-10-13 | $5.97 | $5.99 | $5.91 | $5.92 | $5.92 | 819,077 |
| 2023-10-12 | $5.98 | $5.99 | $5.91 | $5.96 | $5.96 | 1,506,121 |
| 2023-10-11 | $5.97 | $6.02 | $5.94 | $5.96 | $5.96 | 724,076 |
| 2023-10-10 | $5.97 | $6.02 | $5.96 | $5.97 | $5.97 | 829,154 |
| 2023-10-09 | $5.93 | $5.99 | $5.90 | $5.98 | $5.98 | 871,450 |
| 2023-10-06 | $5.89 | $5.96 | $5.87 | $5.93 | $5.93 | 836,189 |
| 2023-10-05 | $5.84 | $5.92 | $5.84 | $5.89 | $5.89 | 1,061,887 |
| 2023-10-04 | $5.90 | $5.92 | $5.83 | $5.89 | $5.89 | 1,382,452 |
| 2023-10-03 | $5.96 | $5.98 | $5.83 | $5.88 | $5.88 | 2,021,522 |
| 2023-10-02 | $6.03 | $6.05 | $5.94 | $5.96 | $5.96 | 1,691,439 |
| 2023-09-29 | $6.06 | $6.09 | $6.02 | $6.05 | $6.05 | 1,118,362 |
| 2023-09-28 | $6.01 | $6.07 | $5.99 | $6.06 | $6.06 | 1,542,043 |
| 2023-09-27 | $6.00 | $6.04 | $5.97 | $5.99 | $5.99 | 1,246,796 |
| 2023-09-26 | $6.08 | $6.10 | $5.95 | $5.97 | $5.97 | 1,490,863 |
| 2023-09-25 | $6.12 | $6.19 | $6.08 | $6.15 | $6.09 | 1,668,881 |
| 2023-09-22 | $6.06 | $6.14 | $6.04 | $6.11 | $6.05 | 965,593 |
| 2023-09-21 | $6.13 | $6.14 | $6.03 | $6.03 | $5.97 | 1,496,241 |
| 2023-09-20 | $6.21 | $6.22 | $6.12 | $6.15 | $6.15 | 1,316,546 |
| 2023-09-19 | $6.21 | $6.22 | $6.15 | $6.15 | $6.15 | 1,330,795 |
| 2023-09-18 | $6.24 | $6.25 | $6.18 | $6.22 | $6.22 | 1,070,595 |
| 2023-09-15 | $6.14 | $6.26 | $6.12 | $6.25 | $6.25 | 2,198,116 |
| 2023-09-14 | $6.04 | $6.14 | $6.02 | $6.14 | $6.14 | 1,344,345 |
| 2023-09-13 | $5.98 | $6.03 | $5.97 | $6.01 | $6.01 | 990,548 |
| 2023-09-12 | $6.01 | $6.02 | $5.96 | $5.96 | $5.96 | 1,346,530 |
| 2023-09-11 | $6.03 | $6.03 | $5.98 | $5.99 | $5.99 | 1,254,711 |
| 2023-09-08 | $5.97 | $5.99 | $5.93 | $5.99 | $5.99 | 1,047,178 |
| 2023-09-07 | $5.92 | $5.95 | $5.92 | $5.95 | $5.95 | 1,417,638 |
| 2023-09-06 | $5.99 | $6.01 | $5.93 | $5.94 | $5.94 | 1,767,214 |
| 2023-09-05 | $6.05 | $6.09 | $5.98 | $5.98 | $5.98 | 1,742,250 |
| 2023-09-01 | $6.11 | $6.13 | $6.04 | $6.05 | $6.05 | 1,652,185 |
| 2023-08-31 | $6.09 | $6.13 | $6.07 | $6.10 | $6.10 | 1,408,924 |
| 2023-08-30 | $6.09 | $6.10 | $6.01 | $6.07 | $6.07 | 2,137,808 |
| 2023-08-29 | $6.03 | $6.05 | $5.99 | $6.04 | $6.04 | 1,971,429 |
| 2023-08-28 | $6.01 | $6.04 | $5.99 | $6.01 | $6.01 | 1,447,824 |
| 2023-08-25 | $6.04 | $6.09 | $6.02 | $6.07 | $6.01 | 1,225,662 |
| 2023-08-24 | $6.06 | $6.14 | $6.03 | $6.05 | $5.99 | 1,620,618 |
| 2023-08-23 | $6.02 | $6.11 | $6.01 | $6.06 | $6.00 | 1,777,655 |
| 2023-08-22 | $6.15 | $6.15 | $6.02 | $6.02 | $5.96 | 1,997,156 |
| 2023-08-21 | $6.18 | $6.18 | $6.04 | $6.12 | $6.06 | 1,896,102 |
| 2023-08-18 | $6.12 | $6.20 | $6.05 | $6.14 | $6.14 | 1,978,169 |
| 2023-08-17 | $6.24 | $6.27 | $6.14 | $6.14 | $6.14 | 1,441,429 |
| 2023-08-16 | $6.23 | $6.30 | $6.23 | $6.25 | $6.25 | 1,047,821 |
| 2023-08-15 | $6.30 | $6.30 | $6.23 | $6.23 | $6.23 | 1,239,742 |
| 2023-08-14 | $6.31 | $6.33 | $6.27 | $6.32 | $6.32 | 887,778 |
| 2023-08-11 | $6.30 | $6.34 | $6.30 | $6.31 | $6.31 | 748,616 |
| 2023-08-10 | $6.36 | $6.38 | $6.32 | $6.32 | $6.32 | 1,104,597 |
| 2023-08-09 | $6.32 | $6.39 | $6.31 | $6.34 | $6.34 | 1,048,090 |
| 2023-08-08 | $6.31 | $6.33 | $6.23 | $6.31 | $6.31 | 1,407,622 |
| 2023-08-07 | $6.35 | $6.40 | $6.33 | $6.35 | $6.35 | 1,318,635 |
| 2023-08-04 | $6.30 | $6.38 | $6.28 | $6.33 | $6.33 | 1,857,529 |
| 2023-08-03 | $6.40 | $6.40 | $6.26 | $6.30 | $6.30 | 1,536,461 |
| 2023-08-02 | $6.35 | $6.41 | $6.33 | $6.40 | $6.40 | 1,287,067 |
| 2023-08-01 | $6.36 | $6.41 | $6.34 | $6.38 | $6.38 | 1,532,516 |
| 2023-07-31 | $6.46 | $6.47 | $6.32 | $6.36 | $6.36 | 2,816,854 |
| 2023-07-28 | $6.55 | $6.56 | $6.43 | $6.46 | $6.46 | 2,410,895 |
| 2023-07-27 | $6.57 | $6.60 | $6.52 | $6.53 | $6.53 | 1,009,165 |
| 2023-07-26 | $6.54 | $6.59 | $6.51 | $6.57 | $6.57 | 1,161,659 |
| 2023-07-25 | $6.61 | $6.67 | $6.60 | $6.60 | $6.54 | 1,872,302 |
| 2023-07-24 | $6.60 | $6.69 | $6.59 | $6.65 | $6.59 | 1,768,322 |
| 2023-07-21 | $6.55 | $6.61 | $6.52 | $6.59 | $6.53 | 1,138,505 |
| 2023-07-20 | $6.56 | $6.57 | $6.50 | $6.55 | $6.55 | 1,368,178 |
| 2023-07-19 | $6.55 | $6.57 | $6.51 | $6.55 | $6.55 | 1,097,003 |
| 2023-07-18 | $6.47 | $6.57 | $6.47 | $6.51 | $6.51 | 1,066,185 |
| 2023-07-17 | $6.42 | $6.49 | $6.40 | $6.47 | $6.47 | 920,707 |
| 2023-07-14 | $6.53 | $6.53 | $6.37 | $6.42 | $6.42 | 1,258,777 |
| 2023-07-13 | $6.48 | $6.52 | $6.47 | $6.50 | $6.50 | 1,090,089 |
| 2023-07-12 | $6.46 | $6.51 | $6.46 | $6.46 | $6.46 | 1,017,812 |
| 2023-07-11 | $6.37 | $6.45 | $6.37 | $6.43 | $6.43 | 1,324,517 |
| 2023-07-10 | $6.31 | $6.39 | $6.27 | $6.34 | $6.34 | 1,115,943 |
| 2023-07-07 | $6.20 | $6.31 | $6.20 | $6.30 | $6.30 | 1,004,949 |
| 2023-07-06 | $6.22 | $6.22 | $6.14 | $6.19 | $6.19 | 1,364,254 |
| 2023-07-05 | $6.22 | $6.26 | $6.19 | $6.23 | $6.23 | 1,211,094 |
| 2023-07-03 | $6.20 | $6.25 | $6.19 | $6.23 | $6.23 | 664,597 |
| 2023-06-30 | $6.25 | $6.29 | $6.19 | $6.20 | $6.20 | 1,106,483 |
| 2023-06-29 | $6.17 | $6.23 | $6.17 | $6.22 | $6.22 | 842,401 |
| 2023-06-28 | $6.15 | $6.19 | $6.13 | $6.17 | $6.17 | 1,126,454 |
| 2023-06-27 | $6.14 | $6.19 | $6.12 | $6.16 | $6.16 | 1,154,976 |
| 2023-06-26 | $6.12 | $6.22 | $6.11 | $6.20 | $6.14 | 1,111,500 |
| 2023-06-23 | $6.12 | $6.14 | $6.09 | $6.10 | $6.10 | 1,283,427 |
| 2023-06-22 | $6.16 | $6.20 | $6.13 | $6.15 | $6.15 | 1,452,505 |
| 2023-06-21 | $6.18 | $6.21 | $6.15 | $6.17 | $6.17 | 1,242,247 |
| 2023-06-20 | $6.21 | $6.24 | $6.19 | $6.20 | $6.20 | 1,114,962 |
| 2023-06-16 | $6.28 | $6.30 | $6.22 | $6.23 | $6.23 | 1,795,824 |
| 2023-06-15 | $6.24 | $6.30 | $6.22 | $6.28 | $6.28 | 1,231,086 |
| 2023-06-14 | $6.30 | $6.33 | $6.23 | $6.23 | $6.23 | 1,128,177 |
| 2023-06-13 | $6.27 | $6.31 | $6.25 | $6.29 | $6.29 | 1,020,937 |
| 2023-06-12 | $6.26 | $6.29 | $6.24 | $6.26 | $6.26 | 1,002,914 |
| 2023-06-09 | $6.35 | $6.35 | $6.24 | $6.26 | $6.26 | 1,151,823 |
| 2023-06-08 | $6.38 | $6.38 | $6.30 | $6.32 | $6.32 | 975,041 |
| 2023-06-07 | $6.30 | $6.41 | $6.30 | $6.38 | $6.38 | 1,464,640 |
| 2023-06-06 | $6.27 | $6.32 | $6.24 | $6.29 | $6.29 | 1,087,699 |
| 2023-06-05 | $6.26 | $6.32 | $6.25 | $6.28 | $6.28 | 1,423,512 |
| 2023-06-02 | $6.23 | $6.29 | $6.21 | $6.27 | $6.27 | 1,370,254 |
| 2023-06-01 | $6.19 | $6.23 | $6.17 | $6.22 | $6.22 | 1,270,046 |
| 2023-05-31 | $6.22 | $6.24 | $6.09 | $6.16 | $6.16 | 1,487,215 |
| 2023-05-30 | $6.27 | $6.27 | $6.20 | $6.24 | $6.24 | 1,387,068 |
| 2023-05-26 | $6.22 | $6.28 | $6.20 | $6.26 | $6.26 | 1,157,802 |
| 2023-05-25 | $6.27 | $6.29 | $6.17 | $6.21 | $6.21 | 1,387,472 |
| 2023-05-24 | $6.42 | $6.45 | $6.33 | $6.36 | $6.30 | 1,223,995 |
| 2023-05-23 | $6.47 | $6.55 | $6.45 | $6.46 | $6.40 | 1,509,235 |
| 2023-05-22 | $6.38 | $6.44 | $6.33 | $6.43 | $6.37 | 1,380,471 |
| 2023-05-19 | $6.39 | $6.43 | $6.32 | $6.34 | $6.28 | 1,413,740 |
| 2023-05-18 | $6.35 | $6.39 | $6.28 | $6.36 | $6.30 | 1,556,277 |
| 2023-05-17 | $6.17 | $6.37 | $6.15 | $6.36 | $6.30 | 1,964,458 |
| 2023-05-16 | $6.09 | $6.16 | $6.08 | $6.11 | $6.05 | 1,134,818 |
| 2023-05-15 | $6.09 | $6.19 | $6.07 | $6.11 | $6.05 | 1,208,950 |
| 2023-05-12 | $6.23 | $6.24 | $6.05 | $6.08 | $6.08 | 1,936,107 |
| 2023-05-11 | $6.25 | $6.32 | $6.18 | $6.23 | $6.23 | 1,453,067 |
| 2023-05-10 | $6.36 | $6.36 | $6.20 | $6.27 | $6.27 | 1,223,484 |
| 2023-05-09 | $6.33 | $6.39 | $6.22 | $6.33 | $6.33 | 1,312,801 |
| 2023-05-08 | $6.31 | $6.43 | $6.29 | $6.38 | $6.38 | 1,070,769 |
| 2023-05-05 | $6.22 | $6.32 | $6.19 | $6.29 | $6.29 | 1,287,737 |
| 2023-05-04 | $6.21 | $6.23 | $6.05 | $6.10 | $6.10 | 2,112,098 |
| 2023-05-03 | $6.22 | $6.35 | $6.21 | $6.28 | $6.28 | 1,893,958 |
| 2023-05-02 | $6.59 | $6.59 | $5.92 | $6.22 | $6.22 | 6,916,183 |
| 2023-05-01 | $6.82 | $6.83 | $6.59 | $6.59 | $6.59 | 3,078,088 |
| 2023-04-28 | $6.77 | $6.84 | $6.74 | $6.81 | $6.81 | 980,263 |
| 2023-04-27 | $6.70 | $6.78 | $6.68 | $6.77 | $6.77 | 1,090,427 |
| 2023-04-26 | $6.71 | $6.74 | $6.65 | $6.68 | $6.68 | 1,054,905 |
| 2023-04-25 | $6.77 | $6.80 | $6.70 | $6.70 | $6.70 | 1,264,476 |
| 2023-04-24 | $6.87 | $6.90 | $6.77 | $6.88 | $6.82 | 1,596,224 |
| 2023-04-21 | $6.81 | $6.88 | $6.78 | $6.87 | $6.87 | 1,277,417 |
| 2023-04-20 | $6.85 | $6.89 | $6.79 | $6.82 | $6.82 | 1,186,083 |
| 2023-04-19 | $6.82 | $6.90 | $6.79 | $6.88 | $6.88 | 1,172,733 |
| 2023-04-18 | $6.96 | $6.96 | $6.76 | $6.83 | $6.83 | 1,376,231 |
| 2023-04-17 | $6.88 | $6.95 | $6.85 | $6.94 | $6.94 | 793,648 |
| 2023-04-14 | $6.94 | $6.99 | $6.85 | $6.89 | $6.89 | 1,107,992 |
| 2023-04-13 | $6.82 | $6.91 | $6.79 | $6.91 | $6.91 | 923,140 |
| 2023-04-12 | $6.85 | $6.90 | $6.81 | $6.81 | $6.81 | 1,025,486 |
| 2023-04-11 | $6.77 | $6.83 | $6.74 | $6.81 | $6.81 | 1,214,595 |
| 2023-04-10 | $6.81 | $6.88 | $6.70 | $6.75 | $6.75 | 1,498,065 |
| 2023-04-06 | $6.80 | $6.87 | $6.78 | $6.84 | $6.84 | 1,068,188 |
| 2023-04-05 | $6.77 | $6.82 | $6.75 | $6.78 | $6.78 | 1,057,623 |
| 2023-04-04 | $6.94 | $6.94 | $6.76 | $6.79 | $6.79 | 1,610,970 |
| 2023-04-03 | $6.95 | $6.99 | $6.89 | $6.91 | $6.91 | 1,332,810 |
| 2023-03-31 | $6.96 | $6.97 | $6.91 | $6.96 | $6.96 | 1,427,485 |
| 2023-03-30 | $6.92 | $6.94 | $6.86 | $6.89 | $6.89 | 1,056,026 |
| 2023-03-29 | $6.91 | $6.93 | $6.85 | $6.90 | $6.90 | 1,241,271 |
| 2023-03-28 | $6.90 | $6.94 | $6.84 | $6.88 | $6.88 | 1,002,374 |
| 2023-03-27 | $6.89 | $7.01 | $6.89 | $7.00 | $6.94 | 1,358,444 |
| 2023-03-24 | $6.74 | $6.87 | $6.67 | $6.85 | $6.79 | 1,285,148 |
| 2023-03-23 | $6.81 | $6.94 | $6.76 | $6.78 | $6.72 | 1,357,984 |
| 2023-03-22 | $7.02 | $7.04 | $6.81 | $6.81 | $6.75 | 1,593,268 |
| 2023-03-21 | $6.96 | $7.03 | $6.92 | $7.01 | $6.95 | 1,570,302 |
| 2023-03-20 | $6.74 | $6.90 | $6.74 | $6.82 | $6.76 | 2,049,531 |
| 2023-03-17 | $6.80 | $6.83 | $6.66 | $6.72 | $6.72 | 2,605,184 |
| 2023-03-16 | $6.73 | $6.86 | $6.57 | $6.80 | $6.80 | 1,544,834 |
| 2023-03-15 | $6.68 | $6.76 | $6.63 | $6.70 | $6.70 | 2,294,668 |
| 2023-03-14 | $6.83 | $6.97 | $6.76 | $6.82 | $6.82 | 1,627,425 |
| 2023-03-13 | $6.65 | $6.80 | $6.41 | $6.67 | $6.67 | 3,222,283 |
| 2023-03-10 | $6.99 | $6.99 | $6.68 | $6.78 | $6.78 | 4,471,770 |
| 2023-03-09 | $7.27 | $7.31 | $6.98 | $6.98 | $6.98 | 2,044,948 |
| 2023-03-08 | $7.30 | $7.31 | $7.25 | $7.30 | $7.30 | 903,007 |
| 2023-03-07 | $7.37 | $7.39 | $7.28 | $7.29 | $7.29 | 1,095,147 |
| 2023-03-06 | $7.41 | $7.44 | $7.36 | $7.37 | $7.37 | 873,591 |
| 2023-03-03 | $7.35 | $7.41 | $7.34 | $7.40 | $7.40 | 918,409 |
| 2023-03-02 | $7.28 | $7.33 | $7.24 | $7.32 | $7.32 | 1,174,691 |
| 2023-03-01 | $7.40 | $7.44 | $7.27 | $7.30 | $7.30 | 1,718,091 |
| 2023-02-28 | $7.44 | $7.49 | $7.39 | $7.41 | $7.41 | 1,016,397 |
| 2023-02-27 | $7.49 | $7.56 | $7.44 | $7.46 | $7.46 | 1,047,169 |
| 2023-02-24 | $7.47 | $7.56 | $7.41 | $7.43 | $7.43 | 1,051,761 |
| 2023-02-23 | $7.53 | $7.59 | $7.47 | $7.52 | $7.52 | 1,030,379 |
| 2023-02-22 | $7.50 | $7.62 | $7.50 | $7.55 | $7.55 | 1,342,513 |
| 2023-02-21 | $7.64 | $7.68 | $7.49 | $7.54 | $7.54 | 2,032,226 |
| 2023-02-17 | $7.62 | $7.70 | $7.58 | $7.66 | $7.66 | 1,074,413 |
| 2023-02-16 | $7.60 | $7.68 | $7.57 | $7.63 | $7.63 | 1,453,777 |
| 2023-02-15 | $7.60 | $7.65 | $7.56 | $7.65 | $7.65 | 872,170 |
| 2023-02-14 | $7.62 | $7.68 | $7.58 | $7.62 | $7.62 | 1,006,354 |
| 2023-02-13 | $7.56 | $7.66 | $7.56 | $7.64 | $7.64 | 1,128,732 |
| 2023-02-10 | $7.47 | $7.56 | $7.42 | $7.55 | $7.55 | 989,367 |
| 2023-02-09 | $7.52 | $7.68 | $7.41 | $7.46 | $7.46 | 1,455,514 |
| 2023-02-08 | $7.46 | $7.51 | $7.38 | $7.38 | $7.38 | 1,176,885 |
| 2023-02-07 | $7.48 | $7.53 | $7.44 | $7.51 | $7.51 | 1,081,907 |
| 2023-02-06 | $7.61 | $7.61 | $7.41 | $7.46 | $7.46 | 1,515,204 |
| 2023-02-03 | $7.60 | $7.64 | $7.57 | $7.63 | $7.63 | 1,061,661 |
| 2023-02-02 | $7.61 | $7.69 | $7.57 | $7.65 | $7.65 | 1,477,393 |
| 2023-02-01 | $7.49 | $7.63 | $7.45 | $7.57 | $7.57 | 1,263,934 |
| 2023-01-31 | $7.49 | $7.51 | $7.42 | $7.50 | $7.50 | 963,907 |
| 2023-01-30 | $7.50 | $7.57 | $7.42 | $7.43 | $7.43 | 1,053,106 |
| 2023-01-27 | $7.51 | $7.59 | $7.51 | $7.55 | $7.55 | 1,354,330 |
| 2023-01-26 | $7.51 | $7.54 | $7.48 | $7.52 | $7.52 | 1,107,037 |
| 2023-01-25 | $7.53 | $7.55 | $7.50 | $7.53 | $7.47 | 1,049,394 |
| 2023-01-24 | $7.55 | $7.62 | $7.53 | $7.57 | $7.51 | 1,195,670 |
| 2023-01-23 | $7.52 | $7.59 | $7.48 | $7.58 | $7.52 | 1,169,374 |
| 2023-01-20 | $7.37 | $7.48 | $7.33 | $7.48 | $7.42 | 1,240,574 |
| 2023-01-19 | $7.37 | $7.44 | $7.33 | $7.34 | $7.28 | 1,342,199 |
| 2023-01-18 | $7.43 | $7.47 | $7.37 | $7.39 | $7.33 | 1,090,823 |
| 2023-01-17 | $7.40 | $7.48 | $7.33 | $7.42 | $7.36 | 1,493,728 |
| 2023-01-13 | $7.29 | $7.40 | $7.25 | $7.36 | $7.30 | 1,042,504 |
| 2023-01-12 | $7.25 | $7.37 | $7.22 | $7.37 | $7.31 | 1,469,810 |
| 2023-01-11 | $7.12 | $7.24 | $7.10 | $7.24 | $7.18 | 1,734,745 |
| 2023-01-10 | $7.09 | $7.11 | $7.02 | $7.06 | $7.00 | 1,509,220 |
| 2023-01-09 | $7.12 | $7.17 | $7.07 | $7.09 | $7.03 | 1,781,502 |
| 2023-01-06 | $7.05 | $7.09 | $6.99 | $7.06 | $7.00 | 1,555,470 |
| 2023-01-05 | $7.08 | $7.08 | $6.99 | $7.01 | $6.95 | 1,671,201 |
| 2023-01-04 | $7.04 | $7.13 | $7.04 | $7.09 | $7.09 | 1,582,081 |
| 2023-01-03 | $7.09 | $7.12 | $6.99 | $7.03 | $7.03 | 1,814,386 |
| 2022-12-30 | $7.03 | $7.12 | $6.98 | $6.99 | $6.99 | 1,258,892 |
| 2022-12-29 | $6.99 | $7.08 | $6.99 | $7.06 | $7.06 | 1,512,406 |
| 2022-12-28 | $7.05 | $7.11 | $6.97 | $6.97 | $6.97 | 1,571,953 |
| 2022-12-27 | $7.12 | $7.16 | $7.04 | $7.09 | $7.09 | 1,566,736 |
| 2022-12-23 | $7.10 | $7.18 | $7.07 | $7.16 | $7.10 | 1,034,325 |
| 2022-12-22 | $7.04 | $7.08 | $6.96 | $7.08 | $7.02 | 1,368,201 |
| 2022-12-21 | $7.14 | $7.21 | $7.07 | $7.08 | $7.02 | 1,410,427 |
| 2022-12-20 | $7.17 | $7.22 | $7.08 | $7.08 | $7.02 | 1,684,242 |
| 2022-12-19 | $7.27 | $7.34 | $7.17 | $7.19 | $7.13 | 1,636,763 |
| 2022-12-16 | $7.20 | $7.31 | $7.18 | $7.30 | $7.24 | 1,376,314 |
| 2022-12-15 | $7.19 | $7.27 | $7.16 | $7.27 | $7.21 | 1,311,053 |
| 2022-12-14 | $7.30 | $7.32 | $7.19 | $7.25 | $7.19 | 1,165,606 |
| 2022-12-13 | $7.39 | $7.44 | $7.25 | $7.29 | $7.23 | 968,690 |
| 2022-12-12 | $7.19 | $7.27 | $7.16 | $7.26 | $7.20 | 1,066,634 |
| 2022-12-09 | $7.18 | $7.23 | $7.16 | $7.18 | $7.12 | 849,941 |
| 2022-12-08 | $7.20 | $7.27 | $7.16 | $7.19 | $7.13 | 1,116,327 |
| 2022-12-07 | $7.26 | $7.29 | $7.14 | $7.16 | $7.10 | 1,425,923 |
| 2022-12-06 | $7.47 | $7.48 | $7.22 | $7.23 | $7.17 | 1,717,787 |
| 2022-12-05 | $7.68 | $7.70 | $7.41 | $7.43 | $7.37 | 1,991,721 |
| 2022-12-02 | $7.65 | $7.72 | $7.59 | $7.71 | $7.71 | 1,146,500 |
| 2022-12-01 | $7.75 | $7.80 | $7.67 | $7.67 | $7.67 | 1,022,917 |
| 2022-11-30 | $7.66 | $7.75 | $7.59 | $7.74 | $7.74 | 974,806 |
| 2022-11-29 | $7.65 | $7.69 | $7.62 | $7.66 | $7.66 | 899,307 |
| 2022-11-28 | $7.80 | $7.80 | $7.62 | $7.64 | $7.64 | 1,280,669 |
| 2022-11-25 | $7.74 | $7.83 | $7.73 | $7.82 | $7.82 | 885,015 |
| 2022-11-23 | $7.75 | $7.81 | $7.71 | $7.79 | $7.73 | 1,390,071 |
| 2022-11-22 | $7.69 | $7.76 | $7.69 | $7.74 | $7.68 | 1,189,756 |
| 2022-11-21 | $7.55 | $7.69 | $7.55 | $7.69 | $7.63 | 1,374,976 |
| 2022-11-18 | $7.55 | $7.64 | $7.55 | $7.60 | $7.54 | 845,301 |
| 2022-11-17 | $7.50 | $7.57 | $7.45 | $7.57 | $7.51 | 1,128,202 |
| 2022-11-16 | $7.59 | $7.65 | $7.55 | $7.56 | $7.50 | 1,157,513 |
| 2022-11-15 | $7.56 | $7.65 | $7.50 | $7.57 | $7.51 | 1,096,877 |
| 2022-11-14 | $7.52 | $7.60 | $7.39 | $7.52 | $7.46 | 1,338,556 |
| 2022-11-11 | $7.47 | $7.62 | $7.44 | $7.58 | $7.58 | 1,495,840 |
| 2022-11-10 | $7.38 | $7.53 | $7.28 | $7.40 | $7.40 | 1,655,959 |
| 2022-11-09 | $7.31 | $7.35 | $7.20 | $7.20 | $7.20 | 974,139 |
| 2022-11-08 | $7.44 | $7.50 | $7.30 | $7.34 | $7.34 | 1,340,327 |
| 2022-11-07 | $7.28 | $7.46 | $7.26 | $7.44 | $7.44 | 1,366,081 |
| 2022-11-04 | $7.14 | $7.33 | $7.14 | $7.28 | $7.28 | 1,140,549 |
| 2022-11-03 | $7.12 | $7.21 | $7.08 | $7.16 | $7.16 | 1,186,876 |
| 2022-11-02 | $7.25 | $7.38 | $7.14 | $7.22 | $7.22 | 1,249,274 |
| 2022-11-01 | $7.27 | $7.32 | $7.21 | $7.27 | $7.27 | 1,091,675 |
| 2022-10-31 | $7.24 | $7.29 | $7.18 | $7.26 | $7.26 | 942,295 |
| 2022-10-28 | $7.16 | $7.26 | $7.13 | $7.24 | $7.24 | 883,009 |
| 2022-10-27 | $7.25 | $7.30 | $7.14 | $7.16 | $7.16 | 1,090,506 |
| 2022-10-26 | $7.26 | $7.33 | $7.19 | $7.19 | $7.19 | 1,635,786 |
| 2022-10-25 | $7.11 | $7.36 | $7.08 | $7.31 | $7.25 | 1,955,194 |
| 2022-10-24 | $6.99 | $7.13 | $6.91 | $7.11 | $7.05 | 1,718,233 |
| 2022-10-21 | $6.87 | $6.97 | $6.80 | $6.95 | $6.89 | 1,314,976 |
| 2022-10-20 | $6.85 | $6.96 | $6.83 | $6.87 | $6.81 | 1,090,446 |
| 2022-10-19 | $6.83 | $6.88 | $6.77 | $6.85 | $6.79 | 1,097,938 |
| 2022-10-18 | $6.85 | $6.94 | $6.82 | $6.86 | $6.80 | 1,109,929 |
| 2022-10-17 | $6.78 | $6.89 | $6.69 | $6.75 | $6.69 | 1,584,663 |
| 2022-10-14 | $6.74 | $6.85 | $6.65 | $6.67 | $6.67 | 936,796 |
| 2022-10-13 | $6.43 | $6.72 | $6.34 | $6.71 | $6.71 | 1,992,262 |
| 2022-10-12 | $6.44 | $6.56 | $6.37 | $6.52 | $6.52 | 949,943 |
| 2022-10-11 | $6.39 | $6.50 | $6.28 | $6.43 | $6.43 | 1,438,061 |
| 2022-10-10 | $6.54 | $6.57 | $6.40 | $6.44 | $6.44 | 1,192,782 |
| 2022-10-07 | $6.62 | $6.64 | $6.51 | $6.53 | $6.53 | 1,113,900 |
| 2022-10-06 | $6.72 | $6.82 | $6.66 | $6.66 | $6.66 | 943,965 |
| 2022-10-05 | $6.74 | $6.81 | $6.58 | $6.76 | $6.76 | 1,645,287 |
| 2022-10-04 | $6.50 | $6.86 | $6.50 | $6.85 | $6.85 | 2,375,644 |
| 2022-10-03 | $6.28 | $6.47 | $6.12 | $6.39 | $6.39 | 2,396,550 |
| 2022-09-30 | $6.14 | $6.30 | $6.12 | $6.20 | $6.20 | 2,134,096 |
| 2022-09-29 | $6.64 | $6.67 | $6.09 | $6.11 | $6.11 | 3,761,360 |
| 2022-09-28 | $6.56 | $6.71 | $6.52 | $6.69 | $6.69 | 1,120,394 |
| 2022-09-27 | $6.57 | $6.75 | $6.50 | $6.56 | $6.56 | 2,078,121 |
| 2022-09-26 | $6.74 | $6.79 | $6.53 | $6.53 | $6.47 | 3,003,012 |
| 2022-09-23 | $6.81 | $6.84 | $6.67 | $6.77 | $6.71 | 3,814,449 |
| 2022-09-22 | $7.20 | $7.28 | $6.86 | $6.89 | $6.83 | 3,245,156 |
| 2022-09-21 | $7.33 | $7.36 | $7.17 | $7.17 | $7.11 | 1,357,982 |
| 2022-09-20 | $7.32 | $7.33 | $7.24 | $7.28 | $7.21 | 1,117,057 |
| 2022-09-19 | $7.32 | $7.40 | $7.28 | $7.37 | $7.30 | 857,357 |
| 2022-09-16 | $7.35 | $7.38 | $7.28 | $7.35 | $7.35 | 1,850,929 |
| 2022-09-15 | $7.38 | $7.48 | $7.38 | $7.40 | $7.40 | 897,351 |
| 2022-09-14 | $7.48 | $7.51 | $7.36 | $7.38 | $7.38 | 1,287,945 |
| 2022-09-13 | $7.56 | $7.57 | $7.42 | $7.45 | $7.45 | 1,675,602 |
| 2022-09-12 | $7.56 | $7.65 | $7.56 | $7.65 | $7.65 | 1,368,671 |
| 2022-09-09 | $7.50 | $7.56 | $7.50 | $7.52 | $7.52 | 1,258,050 |
| 2022-09-08 | $7.43 | $7.50 | $7.39 | $7.49 | $7.49 | 964,069 |
| 2022-09-07 | $7.35 | $7.44 | $7.33 | $7.44 | $7.44 | 1,047,823 |
| 2022-09-06 | $7.43 | $7.44 | $7.28 | $7.36 | $7.36 | 1,505,752 |
| 2022-09-02 | $7.48 | $7.52 | $7.33 | $7.37 | $7.37 | 1,304,759 |
| 2022-09-01 | $7.46 | $7.47 | $7.29 | $7.36 | $7.36 | 1,903,814 |
| 2022-08-31 | $7.31 | $7.65 | $7.27 | $7.48 | $7.48 | 2,928,151 |
| 2022-08-30 | $7.72 | $7.76 | $7.11 | $7.25 | $7.25 | 5,472,400 |
| 2022-08-29 | $7.78 | $7.80 | $7.67 | $7.75 | $7.75 | 1,477,857 |
| 2022-08-26 | $8.02 | $8.07 | $7.80 | $7.80 | $7.80 | 1,696,859 |
| 2022-08-25 | $8.06 | $8.11 | $8.01 | $8.10 | $8.04 | 1,485,803 |
| 2022-08-24 | $7.99 | $8.02 | $7.95 | $8.00 | $7.94 | 1,035,432 |
| 2022-08-23 | $7.92 | $8.02 | $7.90 | $7.96 | $7.90 | 910,999 |
| 2022-08-22 | $7.98 | $7.99 | $7.88 | $7.89 | $7.83 | 1,372,177 |
| 2022-08-19 | $8.05 | $8.08 | $7.99 | $8.03 | $7.97 | 1,232,171 |
| 2022-08-18 | $8.07 | $8.11 | $8.04 | $8.08 | $8.02 | 788,124 |
| 2022-08-17 | $8.12 | $8.15 | $8.02 | $8.05 | $7.99 | 1,259,541 |
| 2022-08-16 | $8.14 | $8.19 | $8.12 | $8.18 | $8.12 | 806,229 |
| 2022-08-15 | $8.13 | $8.17 | $8.07 | $8.15 | $8.09 | 949,457 |
| 2022-08-12 | $8.08 | $8.16 | $8.07 | $8.13 | $8.07 | 1,054,501 |
| 2022-08-11 | $8.03 | $8.11 | $8.02 | $8.05 | $7.99 | 1,059,529 |
| 2022-08-10 | $8.00 | $8.07 | $7.97 | $8.02 | $7.96 | 1,132,233 |
| 2022-08-09 | $7.92 | $7.95 | $7.85 | $7.94 | $7.88 | 886,566 |
| 2022-08-08 | $7.86 | $7.97 | $7.86 | $7.91 | $7.85 | 1,165,179 |
| 2022-08-05 | $7.75 | $7.85 | $7.73 | $7.85 | $7.79 | 798,126 |
| 2022-08-04 | $7.79 | $7.81 | $7.75 | $7.75 | $7.69 | 691,089 |
| 2022-08-03 | $7.73 | $7.79 | $7.71 | $7.76 | $7.70 | 864,629 |
| 2022-08-02 | $7.70 | $7.78 | $7.66 | $7.68 | $7.62 | 967,655 |
| 2022-08-01 | $7.65 | $7.77 | $7.62 | $7.73 | $7.67 | 1,122,384 |
| 2022-07-29 | $7.62 | $7.74 | $7.60 | $7.70 | $7.64 | 1,492,255 |
| 2022-07-28 | $7.54 | $7.67 | $7.50 | $7.65 | $7.59 | 1,438,717 |
| 2022-07-27 | $7.40 | $7.57 | $7.39 | $7.56 | $7.50 | 1,425,778 |
| 2022-07-26 | $7.42 | $7.47 | $7.36 | $7.39 | $7.33 | 1,099,120 |
| 2022-07-25 | $7.55 | $7.56 | $7.44 | $7.49 | $7.37 | 1,871,808 |
| 2022-07-22 | $7.58 | $7.61 | $7.49 | $7.52 | $7.40 | 1,401,343 |
| 2022-07-21 | $7.43 | $7.53 | $7.36 | $7.52 | $7.40 | 1,501,910 |
| 2022-07-20 | $7.38 | $7.46 | $7.32 | $7.42 | $7.30 | 1,486,150 |
| 2022-07-19 | $7.24 | $7.38 | $7.23 | $7.37 | $7.25 | 1,174,345 |
| 2022-07-18 | $7.24 | $7.30 | $7.21 | $7.21 | $7.10 | 1,241,057 |
| 2022-07-15 | $7.18 | $7.23 | $7.08 | $7.19 | $7.08 | 1,002,096 |
| 2022-07-14 | $7.12 | $7.15 | $7.02 | $7.09 | $6.98 | 1,086,265 |
| 2022-07-13 | $7.21 | $7.24 | $7.12 | $7.20 | $7.09 | 1,279,798 |
| 2022-07-12 | $7.19 | $7.28 | $7.16 | $7.25 | $7.14 | 1,200,316 |
| 2022-07-11 | $7.35 | $7.35 | $7.21 | $7.21 | $7.10 | 1,172,750 |
| 2022-07-08 | $7.36 | $7.43 | $7.29 | $7.37 | $7.25 | 935,285 |
| 2022-07-07 | $7.24 | $7.39 | $7.24 | $7.37 | $7.25 | 1,020,447 |
| 2022-07-06 | $7.24 | $7.28 | $7.13 | $7.23 | $7.12 | 1,073,318 |
| 2022-07-05 | $7.07 | $7.25 | $7.01 | $7.24 | $7.13 | 1,570,820 |
| 2022-07-01 | $6.97 | $7.17 | $6.96 | $7.17 | $7.06 | 1,083,854 |
| 2022-06-30 | $6.90 | $7.04 | $6.86 | $6.99 | $6.88 | 1,264,036 |
| 2022-06-29 | $7.10 | $7.10 | $6.95 | $6.97 | $6.86 | 1,208,016 |
| 2022-06-28 | $7.16 | $7.26 | $7.07 | $7.09 | $6.98 | 1,087,083 |
| 2022-06-27 | $7.12 | $7.20 | $7.10 | $7.15 | $7.04 | 1,389,166 |
| 2022-06-24 | $6.98 | $7.14 | $6.95 | $7.12 | $6.95 | 1,612,214 |
| 2022-06-23 | $6.88 | $6.93 | $6.82 | $6.90 | $6.74 | 1,411,289 |
| 2022-06-22 | $6.85 | $6.95 | $6.81 | $6.89 | $6.73 | 2,035,077 |
| 2022-06-21 | $6.92 | $7.00 | $6.84 | $6.88 | $6.72 | 2,161,833 |
| 2022-06-17 | $6.70 | $6.86 | $6.66 | $6.78 | $6.62 | 2,598,085 |
| 2022-06-16 | $6.96 | $6.96 | $6.66 | $6.68 | $6.52 | 3,694,450 |
| 2022-06-15 | $7.10 | $7.16 | $6.95 | $7.07 | $6.90 | 2,379,721 |
| 2022-06-14 | $7.15 | $7.17 | $7.04 | $7.07 | $6.90 | 3,524,555 |
| 2022-06-13 | $7.43 | $7.43 | $7.06 | $7.11 | $6.94 | 4,128,285 |
| 2022-06-10 | $7.60 | $7.61 | $7.43 | $7.56 | $7.38 | 2,287,414 |
| 2022-06-09 | $7.71 | $7.77 | $7.63 | $7.63 | $7.45 | 939,966 |
| 2022-06-08 | $7.79 | $7.80 | $7.70 | $7.75 | $7.57 | 1,137,960 |
| 2022-06-07 | $7.78 | $7.84 | $7.74 | $7.83 | $7.64 | 777,839 |
| 2022-06-06 | $7.73 | $7.81 | $7.70 | $7.79 | $7.60 | 890,897 |
| 2022-06-03 | $7.72 | $7.78 | $7.70 | $7.72 | $7.54 | 864,187 |
| 2022-06-02 | $7.69 | $7.77 | $7.66 | $7.76 | $7.58 | 1,150,619 |
| 2022-06-01 | $7.68 | $7.73 | $7.63 | $7.70 | $7.52 | 1,180,541 |
| 2022-05-31 | $7.78 | $7.82 | $7.66 | $7.69 | $7.51 | 1,611,712 |
| 2022-05-27 | $7.61 | $7.78 | $7.60 | $7.78 | $7.59 | 1,341,958 |
| 2022-05-26 | $7.47 | $7.66 | $7.47 | $7.61 | $7.43 | 1,506,340 |
| 2022-05-25 | $7.37 | $7.55 | $7.37 | $7.50 | $7.26 | 2,047,861 |
| 2022-05-24 | $7.47 | $7.51 | $7.23 | $7.37 | $7.14 | 3,123,414 |
| 2022-05-23 | $7.45 | $7.60 | $7.38 | $7.47 | $7.24 | 2,288,422 |
| 2022-05-20 | $7.61 | $7.67 | $7.31 | $7.39 | $7.16 | 2,430,421 |
| 2022-05-19 | $7.58 | $7.69 | $7.57 | $7.59 | $7.35 | 1,715,012 |
| 2022-05-18 | $7.83 | $7.86 | $7.63 | $7.64 | $7.40 | 1,711,148 |
| 2022-05-17 | $7.77 | $7.90 | $7.75 | $7.86 | $7.61 | 1,542,721 |
| 2022-05-16 | $7.67 | $7.76 | $7.63 | $7.73 | $7.49 | 1,931,922 |
| 2022-05-13 | $7.51 | $7.75 | $7.51 | $7.67 | $7.43 | 2,056,012 |
| 2022-05-12 | $7.57 | $7.59 | $7.32 | $7.45 | $7.22 | 2,918,965 |
| 2022-05-11 | $7.64 | $7.74 | $7.53 | $7.58 | $7.34 | 2,370,142 |
| 2022-05-10 | $7.51 | $8.02 | $7.50 | $7.72 | $7.48 | 3,795,923 |
| 2022-05-09 | $7.70 | $7.72 | $7.29 | $7.30 | $7.07 | 3,605,466 |
| 2022-05-06 | $7.75 | $7.83 | $7.70 | $7.81 | $7.56 | 1,260,357 |
| 2022-05-05 | $7.84 | $7.84 | $7.65 | $7.78 | $7.54 | 1,535,305 |
| 2022-05-04 | $7.75 | $7.90 | $7.70 | $7.89 | $7.64 | 1,082,583 |
| 2022-05-03 | $7.56 | $7.77 | $7.56 | $7.76 | $7.52 | 1,683,752 |
| 2022-05-02 | $7.70 | $7.73 | $7.41 | $7.52 | $7.28 | 2,465,915 |
| 2022-04-29 | $7.84 | $7.90 | $7.69 | $7.70 | $7.46 | 1,581,966 |
| 2022-04-28 | $7.86 | $7.87 | $7.67 | $7.85 | $7.60 | 1,956,421 |
| 2022-04-27 | $7.77 | $7.89 | $7.63 | $7.84 | $7.59 | 2,322,044 |
| 2022-04-26 | $8.03 | $8.05 | $7.63 | $7.63 | $7.39 | 3,524,271 |
| 2022-04-25 | $8.18 | $8.20 | $7.90 | $8.08 | $7.76 | 3,720,540 |
| 2022-04-22 | $8.43 | $8.47 | $8.18 | $8.19 | $7.87 | 2,166,309 |
| 2022-04-21 | $8.52 | $8.63 | $8.40 | $8.41 | $8.08 | 1,624,816 |
| 2022-04-20 | $8.45 | $8.52 | $8.43 | $8.48 | $8.15 | 1,541,481 |
| 2022-04-19 | $8.32 | $8.44 | $8.29 | $8.42 | $8.09 | 1,556,149 |
| 2022-04-18 | $8.29 | $8.35 | $8.27 | $8.32 | $8.00 | 1,147,938 |
| 2022-04-14 | $8.31 | $8.39 | $8.28 | $8.29 | $7.97 | 933,076 |
| 2022-04-13 | $8.25 | $8.34 | $8.22 | $8.31 | $7.99 | 1,435,434 |
| 2022-04-12 | $8.19 | $8.31 | $8.19 | $8.21 | $7.89 | 1,096,237 |
| 2022-04-11 | $8.29 | $8.32 | $8.18 | $8.19 | $7.87 | 1,424,245 |
| 2022-04-08 | $8.28 | $8.35 | $8.27 | $8.31 | $7.99 | 1,549,627 |
| 2022-04-07 | $8.25 | $8.30 | $8.19 | $8.28 | $7.96 | 942,516 |
| 2022-04-06 | $8.30 | $8.34 | $8.20 | $8.23 | $7.91 | 1,140,195 |
| 2022-04-05 | $8.34 | $8.39 | $8.28 | $8.31 | $7.99 | 963,409 |
| 2022-04-04 | $8.37 | $8.38 | $8.31 | $8.35 | $8.02 | 910,988 |
| 2022-04-01 | $8.30 | $8.39 | $8.30 | $8.39 | $8.06 | 939,202 |
| 2022-03-31 | $8.30 | $8.38 | $8.28 | $8.28 | $7.96 | 1,063,793 |
| 2022-03-30 | $8.31 | $8.33 | $8.26 | $8.28 | $7.96 | 1,014,269 |
| 2022-03-29 | $8.25 | $8.32 | $8.24 | $8.30 | $7.98 | 962,674 |
| 2022-03-28 | $8.28 | $8.28 | $8.14 | $8.21 | $7.89 | 1,216,072 |
| 2022-03-25 | $8.16 | $8.30 | $8.16 | $8.29 | $7.91 | 1,241,835 |
| 2022-03-24 | $8.20 | $8.23 | $8.12 | $8.15 | $7.78 | 1,246,459 |
| 2022-03-23 | $8.23 | $8.32 | $8.18 | $8.19 | $7.81 | 1,282,652 |
| 2022-03-22 | $8.29 | $8.30 | $8.21 | $8.24 | $7.86 | 1,027,177 |
| 2022-03-21 | $8.27 | $8.30 | $8.19 | $8.23 | $7.85 | 1,408,608 |
| 2022-03-18 | $8.15 | $8.27 | $8.09 | $8.18 | $7.80 | 2,308,096 |
| 2022-03-17 | $8.02 | $8.17 | $7.97 | $8.14 | $7.77 | 1,340,506 |
| 2022-03-16 | $8.02 | $8.07 | $7.92 | $8.02 | $7.65 | 1,454,366 |
| 2022-03-15 | $7.91 | $8.00 | $7.89 | $7.97 | $7.60 | 1,264,881 |
| 2022-03-14 | $8.10 | $8.21 | $7.87 | $7.88 | $7.52 | 2,123,259 |
| 2022-03-11 | $8.08 | $8.12 | $8.05 | $8.07 | $7.70 | 1,006,993 |
| 2022-03-10 | $8.05 | $8.09 | $7.98 | $8.05 | $7.68 | 1,264,198 |
| 2022-03-09 | $8.05 | $8.13 | $8.04 | $8.09 | $7.72 | 1,523,598 |
| 2022-03-08 | $7.92 | $8.04 | $7.87 | $7.98 | $7.61 | 1,877,247 |
| 2022-03-07 | $8.06 | $8.06 | $7.89 | $7.90 | $7.54 | 1,878,088 |
| 2022-03-04 | $8.10 | $8.12 | $8.02 | $8.11 | $7.74 | 1,507,992 |
| 2022-03-03 | $8.21 | $8.24 | $8.11 | $8.14 | $7.77 | 915,385 |
| 2022-03-02 | $8.03 | $8.21 | $8.03 | $8.20 | $7.82 | 1,693,022 |
| 2022-03-01 | $8.01 | $8.08 | $7.91 | $8.00 | $7.63 | 1,502,074 |
| 2022-02-28 | $8.00 | $8.08 | $7.98 | $8.06 | $7.69 | 1,370,456 |
| 2022-02-25 | $7.90 | $8.11 | $7.90 | $8.07 | $7.70 | 1,963,972 |
| 2022-02-24 | $7.39 | $7.89 | $7.31 | $7.86 | $7.50 | 4,411,227 |
| 2022-02-23 | $8.14 | $8.20 | $7.95 | $7.96 | $7.59 | 2,702,109 |
| 2022-02-22 | $8.24 | $8.29 | $8.12 | $8.18 | $7.75 | 2,500,649 |
| 2022-02-18 | $8.31 | $8.40 | $8.25 | $8.29 | $7.85 | 1,578,813 |
| 2022-02-17 | $8.42 | $8.44 | $8.28 | $8.30 | $7.86 | 1,445,591 |
| 2022-02-16 | $8.30 | $8.46 | $8.30 | $8.42 | $7.97 | 1,418,708 |
| 2022-02-15 | $8.35 | $8.36 | $8.28 | $8.31 | $7.87 | 1,247,424 |
| 2022-02-14 | $8.33 | $8.34 | $8.23 | $8.27 | $7.83 | 1,843,779 |
| 2022-02-11 | $8.40 | $8.49 | $8.31 | $8.33 | $7.89 | 2,128,433 |
| 2022-02-10 | $8.53 | $8.60 | $8.43 | $8.45 | $8.00 | 2,302,577 |
| 2022-02-09 | $8.50 | $8.74 | $8.47 | $8.58 | $8.12 | 2,592,032 |
| 2022-02-08 | $8.41 | $8.45 | $8.36 | $8.37 | $7.93 | 1,283,574 |
| 2022-02-07 | $8.44 | $8.44 | $8.37 | $8.41 | $7.96 | 1,177,520 |
| 2022-02-04 | $8.37 | $8.44 | $8.31 | $8.40 | $7.95 | 1,060,359 |
| 2022-02-03 | $8.39 | $8.43 | $8.31 | $8.33 | $7.89 | 1,425,627 |
| 2022-02-02 | $8.51 | $8.53 | $8.39 | $8.42 | $7.97 | 1,260,061 |
| 2022-02-01 | $8.43 | $8.50 | $8.36 | $8.48 | $8.03 | 1,196,094 |
| 2022-01-31 | $8.25 | $8.40 | $8.21 | $8.40 | $7.95 | 1,687,720 |
| 2022-01-28 | $8.21 | $8.29 | $8.15 | $8.28 | $7.84 | 1,678,741 |
| 2022-01-27 | $8.43 | $8.47 | $8.23 | $8.25 | $7.81 | 1,635,939 |
| 2022-01-26 | $8.41 | $8.54 | $8.27 | $8.35 | $7.91 | 2,576,802 |
| 2022-01-25 | $8.19 | $8.43 | $8.09 | $8.38 | $7.88 | 2,899,530 |
| 2022-01-24 | $8.40 | $8.43 | $7.85 | $8.17 | $7.68 | 6,287,242 |
| 2022-01-21 | $8.74 | $8.82 | $8.48 | $8.49 | $7.98 | 2,900,339 |
| 2022-01-20 | $8.90 | $8.92 | $8.74 | $8.77 | $8.24 | 2,247,873 |
| 2022-01-19 | $8.84 | $8.94 | $8.82 | $8.89 | $8.36 | 1,992,105 |
| 2022-01-18 | $8.79 | $8.87 | $8.76 | $8.84 | $8.31 | 1,733,972 |
| 2022-01-14 | $8.80 | $8.82 | $8.74 | $8.76 | $8.24 | 2,070,292 |
| 2022-01-13 | $8.92 | $8.95 | $8.81 | $8.83 | $8.30 | 1,987,610 |
| 2022-01-12 | $8.84 | $8.94 | $8.83 | $8.89 | $8.36 | 1,482,170 |
| 2022-01-11 | $8.78 | $8.82 | $8.73 | $8.82 | $8.29 | 1,697,659 |
| 2022-01-10 | $8.64 | $8.78 | $8.64 | $8.76 | $8.24 | 2,389,283 |
| 2022-01-07 | $8.62 | $8.68 | $8.55 | $8.66 | $8.14 | 1,806,106 |
| 2022-01-06 | $8.52 | $8.63 | $8.52 | $8.62 | $8.10 | 1,299,238 |
| 2022-01-05 | $8.62 | $8.63 | $8.48 | $8.51 | $8.00 | 1,757,662 |
| 2022-01-04 | $8.55 | $8.68 | $8.55 | $8.59 | $8.08 | 1,687,363 |
| 2022-01-03 | $8.45 | $8.56 | $8.44 | $8.53 | $8.02 | 1,810,901 |
| 2021-12-31 | $8.40 | $8.45 | $8.37 | $8.41 | $7.91 | 1,251,936 |
| 2021-12-30 | $8.44 | $8.48 | $8.37 | $8.37 | $7.87 | 1,400,565 |
| 2021-12-29 | $8.52 | $8.52 | $8.37 | $8.41 | $7.91 | 1,450,941 |
| 2021-12-28 | $8.50 | $8.57 | $8.45 | $8.50 | $7.99 | 1,763,253 |
| 2021-12-27 | $8.47 | $8.57 | $8.41 | $8.56 | $7.99 | 2,062,849 |
| 2021-12-23 | $8.40 | $8.45 | $8.34 | $8.43 | $7.87 | 1,559,339 |
| 2021-12-22 | $8.30 | $8.35 | $8.26 | $8.33 | $7.78 | 1,163,726 |
| 2021-12-21 | $8.21 | $8.36 | $8.20 | $8.30 | $7.75 | 1,572,119 |
| 2021-12-20 | $8.03 | $8.15 | $7.97 | $8.14 | $7.60 | 2,562,935 |
| 2021-12-17 | $8.28 | $8.32 | $8.03 | $8.12 | $7.58 | 7,484,006 |
| 2021-12-16 | $8.47 | $8.49 | $8.34 | $8.34 | $7.79 | 1,834,310 |
| 2021-12-15 | $8.28 | $8.38 | $8.23 | $8.38 | $7.82 | 1,611,554 |
| 2021-12-14 | $8.35 | $8.37 | $8.26 | $8.29 | $7.74 | 1,726,459 |
| 2021-12-13 | $8.46 | $8.47 | $8.32 | $8.34 | $7.79 | 2,299,928 |
| 2021-12-10 | $8.49 | $8.52 | $8.39 | $8.46 | $7.90 | 1,683,103 |
| 2021-12-09 | $8.53 | $8.55 | $8.45 | $8.45 | $7.89 | 764,751 |
| 2021-12-08 | $8.55 | $8.57 | $8.51 | $8.53 | $7.96 | 943,157 |
| 2021-12-07 | $8.48 | $8.53 | $8.43 | $8.50 | $7.94 | 1,199,862 |
| 2021-12-06 | $8.45 | $8.45 | $8.35 | $8.42 | $7.86 | 1,658,059 |
| 2021-12-03 | $8.51 | $8.54 | $8.34 | $8.39 | $7.83 | 1,807,421 |
| 2021-12-02 | $8.50 | $8.58 | $8.44 | $8.48 | $7.92 | 1,457,547 |
| 2021-12-01 | $8.61 | $8.72 | $8.47 | $8.49 | $7.93 | 2,154,484 |
| 2021-11-30 | $8.60 | $8.67 | $8.49 | $8.54 | $7.97 | 2,292,992 |
| 2021-11-29 | $8.76 | $8.77 | $8.61 | $8.64 | $8.07 | 1,729,347 |
| 2021-11-26 | $8.67 | $8.71 | $8.48 | $8.67 | $8.09 | 1,866,732 |
| 2021-11-24 | $8.93 | $8.94 | $8.78 | $8.80 | $8.22 | 2,195,776 |
| 2021-11-23 | $9.00 | $9.06 | $8.94 | $9.00 | $8.34 | 2,249,880 |
| 2021-11-22 | $8.98 | $9.05 | $8.93 | $8.95 | $8.30 | 2,403,725 |
| 2021-11-19 | $8.91 | $8.99 | $8.85 | $8.97 | $8.32 | 2,237,015 |
| 2021-11-18 | $8.88 | $8.99 | $8.87 | $8.92 | $8.27 | 1,788,240 |
| 2021-11-17 | $8.88 | $8.91 | $8.83 | $8.85 | $8.21 | 1,062,660 |
| 2021-11-16 | $8.86 | $8.93 | $8.83 | $8.90 | $8.25 | 1,119,542 |
| 2021-11-15 | $8.90 | $8.91 | $8.83 | $8.86 | $8.22 | 1,406,175 |
| 2021-11-12 | $8.94 | $8.96 | $8.84 | $8.88 | $8.23 | 1,441,162 |
| 2021-11-11 | $8.88 | $8.98 | $8.87 | $8.94 | $8.29 | 1,966,688 |
| 2021-11-10 | $8.86 | $8.95 | $8.78 | $8.86 | $8.22 | 2,386,866 |
| 2021-11-09 | $8.80 | $8.94 | $8.75 | $8.93 | $8.28 | 3,095,197 |
| 2021-11-08 | $8.35 | $8.82 | $8.35 | $8.77 | $8.13 | 5,235,685 |
| 2021-11-05 | $8.28 | $8.40 | $8.28 | $8.35 | $7.74 | 1,570,396 |
| 2021-11-04 | $8.22 | $8.27 | $8.18 | $8.26 | $7.66 | 1,220,976 |
| 2021-11-03 | $8.16 | $8.23 | $8.12 | $8.20 | $7.60 | 1,038,774 |
| 2021-11-02 | $8.22 | $8.23 | $8.11 | $8.16 | $7.57 | 1,262,120 |
| 2021-11-01 | $8.25 | $8.27 | $8.18 | $8.20 | $7.60 | 968,137 |
| 2021-10-29 | $8.26 | $8.29 | $8.17 | $8.19 | $7.59 | 1,148,626 |
| 2021-10-28 | $8.25 | $8.29 | $8.20 | $8.26 | $7.66 | 1,127,968 |
| 2021-10-27 | $8.31 | $8.33 | $8.22 | $8.24 | $7.64 | 1,359,313 |
| 2021-10-26 | $8.40 | $8.40 | $8.32 | $8.34 | $7.73 | 1,383,613 |
| 2021-10-25 | $8.42 | $8.46 | $8.39 | $8.43 | $7.76 | 1,934,212 |
| 2021-10-22 | $8.38 | $8.41 | $8.32 | $8.38 | $7.71 | 1,464,067 |
| 2021-10-21 | $8.33 | $8.40 | $8.31 | $8.37 | $7.71 | 1,242,653 |
| 2021-10-20 | $8.27 | $8.37 | $8.25 | $8.33 | $7.67 | 1,327,941 |
| 2021-10-19 | $8.25 | $8.29 | $8.23 | $8.26 | $7.60 | 997,057 |
| 2021-10-18 | $8.19 | $8.26 | $8.17 | $8.25 | $7.59 | 1,304,163 |
| 2021-10-15 | $8.22 | $8.25 | $8.17 | $8.18 | $7.53 | 1,330,041 |
| 2021-10-14 | $8.18 | $8.21 | $8.16 | $8.17 | $7.52 | 1,126,751 |
| 2021-10-13 | $8.14 | $8.18 | $8.11 | $8.14 | $7.49 | 1,146,116 |
| 2021-10-12 | $8.10 | $8.18 | $8.08 | $8.13 | $7.48 | 1,049,364 |
| 2021-10-11 | $8.06 | $8.18 | $8.06 | $8.11 | $7.47 | 1,763,497 |
| 2021-10-08 | $7.97 | $8.07 | $7.97 | $8.06 | $7.42 | 1,263,927 |
| 2021-10-07 | $7.97 | $8.08 | $7.96 | $7.97 | $7.34 | 1,798,056 |
| 2021-10-06 | $7.86 | $7.94 | $7.85 | $7.94 | $7.31 | 1,341,137 |
| 2021-10-05 | $7.93 | $7.96 | $7.89 | $7.90 | $7.27 | 1,141,821 |
| 2021-10-04 | $7.82 | $7.93 | $7.81 | $7.88 | $7.25 | 1,324,130 |
| 2021-10-01 | $7.76 | $7.85 | $7.74 | $7.83 | $7.21 | 1,141,121 |
| 2021-09-30 | $7.80 | $7.82 | $7.69 | $7.70 | $7.09 | 1,561,766 |
| 2021-09-29 | $7.75 | $7.83 | $7.71 | $7.78 | $7.16 | 1,131,885 |
| 2021-09-28 | $7.85 | $7.89 | $7.72 | $7.72 | $7.11 | 1,683,497 |
| 2021-09-27 | $7.94 | $7.96 | $7.84 | $7.85 | $7.23 | 2,012,564 |
| 2021-09-24 | $7.97 | $8.02 | $7.91 | $7.98 | $7.29 | 1,916,482 |
| 2021-09-23 | $7.94 | $8.02 | $7.92 | $7.94 | $7.25 | 1,922,049 |
| 2021-09-22 | $7.85 | $7.94 | $7.85 | $7.90 | $7.22 | 1,566,062 |
| 2021-09-21 | $7.72 | $7.88 | $7.72 | $7.82 | $7.14 | 1,894,465 |
| 2021-09-20 | $7.70 | $7.76 | $7.64 | $7.70 | $7.03 | 2,946,160 |
| 2021-09-17 | $7.85 | $7.90 | $7.78 | $7.87 | $7.19 | 3,058,777 |
| 2021-09-16 | $7.90 | $7.94 | $7.83 | $7.84 | $7.16 | 1,104,518 |
| 2021-09-15 | $7.70 | $7.91 | $7.69 | $7.90 | $7.22 | 2,060,315 |
| 2021-09-14 | $7.72 | $7.77 | $7.66 | $7.69 | $7.03 | 1,710,368 |
| 2021-09-13 | $7.81 | $7.81 | $7.70 | $7.70 | $7.03 | 1,966,935 |
| 2021-09-10 | $7.82 | $7.87 | $7.75 | $7.76 | $7.09 | 1,405,279 |
| 2021-09-09 | $7.79 | $7.84 | $7.73 | $7.81 | $7.14 | 2,369,630 |
| 2021-09-08 | $7.88 | $7.93 | $7.76 | $7.79 | $7.12 | 2,128,172 |
| 2021-09-07 | $7.99 | $7.99 | $7.87 | $7.87 | $7.19 | 2,102,261 |
| 2021-09-03 | $7.99 | $7.99 | $7.94 | $7.95 | $7.26 | 1,061,643 |
| 2021-09-02 | $7.95 | $8.00 | $7.91 | $7.99 | $7.30 | 1,609,335 |
| 2021-09-01 | $7.97 | $7.99 | $7.91 | $7.93 | $7.24 | 1,986,304 |
| 2021-08-31 | $8.00 | $8.02 | $7.94 | $7.94 | $7.25 | 2,067,361 |
| 2021-08-30 | $8.11 | $8.11 | $7.97 | $7.97 | $7.28 | 2,003,601 |
| 2021-08-27 | $8.07 | $8.15 | $8.07 | $8.08 | $7.38 | 1,430,166 |
| 2021-08-26 | $8.14 | $8.21 | $8.03 | $8.04 | $7.35 | 2,099,466 |
| 2021-08-25 | $8.15 | $8.31 | $8.06 | $8.22 | $7.45 | 2,514,456 |
| 2021-08-24 | $8.13 | $8.19 | $8.10 | $8.17 | $7.41 | 2,249,797 |
| 2021-08-23 | $8.12 | $8.14 | $8.07 | $8.11 | $7.35 | 2,383,613 |
| 2021-08-20 | $7.95 | $8.13 | $7.95 | $8.03 | $7.28 | 2,212,760 |
| 2021-08-19 | $8.05 | $8.08 | $7.90 | $7.94 | $7.20 | 4,165,670 |
| 2021-08-18 | $8.15 | $8.17 | $8.08 | $8.09 | $7.34 | 1,344,126 |
| 2021-08-17 | $8.15 | $8.17 | $8.08 | $8.15 | $7.39 | 1,377,104 |
| 2021-08-16 | $8.22 | $8.23 | $8.14 | $8.19 | $7.43 | 1,072,950 |
| 2021-08-13 | $8.24 | $8.27 | $8.22 | $8.22 | $7.45 | 840,865 |
| 2021-08-12 | $8.23 | $8.25 | $8.18 | $8.25 | $7.48 | 904,491 |
| 2021-08-11 | $8.23 | $8.25 | $8.17 | $8.22 | $7.45 | 886,205 |
| 2021-08-10 | $8.21 | $8.30 | $8.18 | $8.20 | $7.44 | 1,287,106 |
| 2021-08-09 | $8.20 | $8.21 | $8.15 | $8.19 | $7.43 | 1,056,166 |
| 2021-08-06 | $8.18 | $8.24 | $8.15 | $8.17 | $7.41 | 1,032,371 |
| 2021-08-05 | $8.03 | $8.19 | $8.03 | $8.17 | $7.41 | 1,449,963 |
| 2021-08-04 | $8.08 | $8.10 | $8.01 | $8.03 | $7.28 | 1,226,768 |
| 2021-08-03 | $8.14 | $8.15 | $8.01 | $8.12 | $7.36 | 1,695,255 |
| 2021-08-02 | $8.16 | $8.27 | $8.12 | $8.12 | $7.36 | 1,109,322 |
| 2021-07-30 | $8.20 | $8.24 | $8.09 | $8.10 | $7.35 | 1,296,347 |
| 2021-07-29 | $8.22 | $8.27 | $8.20 | $8.20 | $7.44 | 1,016,719 |
| 2021-07-28 | $8.19 | $8.24 | $8.13 | $8.21 | $7.45 | 1,008,071 |
| 2021-07-27 | $8.25 | $8.26 | $8.12 | $8.17 | $7.41 | 1,531,184 |
| 2021-07-26 | $8.26 | $8.34 | $8.23 | $8.33 | $7.50 | 1,401,636 |
| 2021-07-23 | $8.29 | $8.34 | $8.25 | $8.25 | $7.43 | 1,535,998 |
| 2021-07-22 | $8.32 | $8.35 | $8.19 | $8.24 | $7.42 | 1,557,478 |
| 2021-07-21 | $8.22 | $8.36 | $8.21 | $8.29 | $7.46 | 2,203,155 |
| 2021-07-20 | $7.98 | $8.20 | $7.93 | $8.17 | $7.35 | 2,456,308 |
| 2021-07-19 | $7.94 | $7.97 | $7.73 | $7.91 | $7.12 | 3,577,821 |
| 2021-07-16 | $8.17 | $8.21 | $8.09 | $8.10 | $7.29 | 1,522,581 |
| 2021-07-15 | $8.15 | $8.24 | $8.10 | $8.14 | $7.33 | 1,555,630 |
| 2021-07-14 | $8.31 | $8.38 | $8.15 | $8.17 | $7.35 | 1,739,797 |
| 2021-07-13 | $8.43 | $8.44 | $8.25 | $8.26 | $7.44 | 1,372,383 |
| 2021-07-12 | $8.26 | $8.43 | $8.23 | $8.39 | $7.55 | 1,398,927 |
| 2021-07-09 | $8.16 | $8.30 | $8.16 | $8.28 | $7.45 | 1,487,637 |
| 2021-07-08 | $8.05 | $8.14 | $7.89 | $8.10 | $7.29 | 3,554,838 |
| 2021-07-07 | $8.40 | $8.41 | $8.10 | $8.18 | $7.36 | 3,171,562 |
| 2021-07-06 | $8.44 | $8.47 | $8.35 | $8.39 | $7.55 | 1,724,040 |
| 2021-07-02 | $8.46 | $8.48 | $8.38 | $8.46 | $7.62 | 1,373,808 |
| 2021-07-01 | $8.42 | $8.45 | $8.29 | $8.41 | $7.57 | 1,840,781 |
| 2021-06-30 | $8.50 | $8.52 | $8.21 | $8.39 | $7.55 | 4,259,461 |
| 2021-06-29 | $8.77 | $8.79 | $8.44 | $8.46 | $7.62 | 3,297,895 |
| 2021-06-28 | $8.84 | $8.85 | $8.67 | $8.77 | $7.90 | 2,100,974 |
| 2021-06-25 | $8.95 | $8.95 | $8.82 | $8.82 | $7.94 | 1,830,135 |
| 2021-06-24 | $8.94 | $9.02 | $8.92 | $8.97 | $8.02 | 1,823,196 |
| 2021-06-23 | $8.85 | $8.98 | $8.83 | $8.91 | $7.97 | 1,801,450 |
| 2021-06-22 | $8.80 | $8.84 | $8.70 | $8.82 | $7.89 | 1,571,439 |
| 2021-06-21 | $8.46 | $8.77 | $8.45 | $8.76 | $7.83 | 2,926,567 |
| 2021-06-18 | $8.68 | $8.72 | $8.39 | $8.42 | $7.53 | 4,993,985 |
| 2021-06-17 | $8.91 | $8.95 | $8.67 | $8.73 | $7.81 | 2,654,452 |
| 2021-06-16 | $8.89 | $8.94 | $8.77 | $8.89 | $7.95 | 2,307,673 |
| 2021-06-15 | $9.12 | $9.12 | $8.86 | $8.88 | $7.94 | 2,792,200 |
| 2021-06-14 | $9.20 | $9.21 | $9.08 | $9.12 | $8.15 | 1,782,519 |
| 2021-06-11 | $9.10 | $9.21 | $9.08 | $9.20 | $8.23 | 1,391,928 |
| 2021-06-10 | $9.23 | $9.24 | $9.07 | $9.07 | $8.11 | 1,973,709 |
| 2021-06-09 | $9.23 | $9.25 | $9.12 | $9.19 | $8.22 | 1,816,465 |
| 2021-06-08 | $9.16 | $9.25 | $9.12 | $9.22 | $8.24 | 2,858,776 |
| 2021-06-07 | $8.97 | $9.17 | $8.92 | $9.14 | $8.17 | 2,717,471 |
| 2021-06-04 | $9.04 | $9.05 | $8.88 | $8.88 | $7.94 | 2,484,390 |
| 2021-06-03 | $8.72 | $8.99 | $8.71 | $8.97 | $8.02 | 3,153,521 |
| 2021-06-02 | $8.71 | $8.78 | $8.63 | $8.75 | $7.82 | 2,255,093 |
| 2021-06-01 | $8.54 | $8.75 | $8.50 | $8.71 | $7.79 | 2,960,436 |
| 2021-05-28 | $8.45 | $8.53 | $8.42 | $8.49 | $7.59 | 2,127,759 |
| 2021-05-27 | $8.34 | $8.46 | $8.30 | $8.45 | $7.56 | 3,029,309 |
| 2021-05-26 | $8.25 | $8.35 | $8.19 | $8.32 | $7.44 | 2,141,473 |
| 2021-05-25 | $8.34 | $8.38 | $8.24 | $8.25 | $7.32 | 2,500,727 |
| 2021-05-24 | $8.30 | $8.34 | $8.26 | $8.33 | $7.39 | 2,089,551 |
| 2021-05-21 | $8.31 | $8.35 | $8.29 | $8.29 | $7.36 | 2,204,072 |
| 2021-05-20 | $8.26 | $8.32 | $8.21 | $8.31 | $7.38 | 2,948,504 |
| 2021-05-19 | $8.22 | $8.27 | $8.10 | $8.27 | $7.34 | 2,181,313 |
| 2021-05-18 | $8.15 | $8.29 | $8.11 | $8.26 | $7.33 | 3,213,720 |
| 2021-05-17 | $8.10 | $8.19 | $8.03 | $8.15 | $7.24 | 2,576,615 |
| 2021-05-14 | $7.93 | $8.07 | $7.85 | $8.04 | $7.14 | 2,382,401 |
| 2021-05-13 | $7.70 | $7.88 | $7.64 | $7.83 | $6.95 | 3,207,734 |
| 2021-05-12 | $8.04 | $8.05 | $7.60 | $7.62 | $6.76 | 6,168,618 |
| 2021-05-11 | $8.06 | $8.09 | $7.85 | $8.00 | $7.10 | 3,237,661 |
| 2021-05-10 | $8.18 | $8.18 | $8.06 | $8.06 | $7.16 | 2,928,090 |
| 2021-05-07 | $8.11 | $8.18 | $8.08 | $8.16 | $7.24 | 1,831,466 |
| 2021-05-06 | $8.20 | $8.20 | $8.07 | $8.11 | $7.20 | 2,384,583 |
| 2021-05-05 | $8.11 | $8.20 | $8.09 | $8.20 | $7.28 | 2,007,775 |
| 2021-05-04 | $8.15 | $8.17 | $8.04 | $8.08 | $7.17 | 1,861,110 |
| 2021-05-03 | $8.12 | $8.18 | $8.04 | $8.14 | $7.23 | 2,569,972 |
| 2021-04-30 | $8.16 | $8.17 | $8.04 | $8.05 | $7.15 | 1,928,468 |
| 2021-04-29 | $8.17 | $8.18 | $8.09 | $8.17 | $7.25 | 2,148,695 |
| 2021-04-28 | $8.15 | $8.19 | $8.14 | $8.17 | $7.20 | 2,169,247 |
| 2021-04-27 | $8.14 | $8.16 | $8.05 | $8.13 | $7.16 | 2,293,259 |
| 2021-04-26 | $8.09 | $8.18 | $8.09 | $8.11 | $7.15 | 2,357,823 |
| 2021-04-23 | $8.02 | $8.12 | $8.02 | $8.09 | $7.13 | 2,324,496 |
| 2021-04-22 | $8.06 | $8.10 | $8.01 | $8.02 | $7.07 | 1,764,033 |
| 2021-04-21 | $7.95 | $8.10 | $7.91 | $8.07 | $7.11 | 2,403,126 |
| 2021-04-20 | $8.02 | $8.03 | $7.86 | $7.92 | $6.98 | 2,551,511 |
| 2021-04-19 | $8.01 | $8.10 | $7.99 | $8.00 | $7.05 | 2,134,822 |
| 2021-04-16 | $7.98 | $8.08 | $7.98 | $8.05 | $7.09 | 2,784,918 |
| 2021-04-15 | $8.00 | $8.00 | $7.96 | $8.00 | $7.05 | 1,452,261 |
| 2021-04-14 | $7.92 | $8.00 | $7.92 | $7.96 | $7.01 | 1,435,281 |
| 2021-04-13 | $7.98 | $7.99 | $7.93 | $7.96 | $7.01 | 1,608,693 |
| 2021-04-12 | $8.00 | $8.02 | $7.98 | $8.00 | $7.05 | 1,951,703 |
| 2021-04-09 | $7.99 | $8.04 | $7.96 | $8.00 | $7.05 | 2,119,221 |
| 2021-04-08 | $7.99 | $8.00 | $7.87 | $7.98 | $7.03 | 1,661,438 |
| 2021-04-07 | $7.93 | $8.04 | $7.91 | $7.96 | $7.01 | 2,948,713 |
| 2021-04-06 | $7.88 | $7.93 | $7.85 | $7.90 | $6.96 | 1,808,780 |
| 2021-04-05 | $7.80 | $7.88 | $7.76 | $7.85 | $6.92 | 1,876,825 |
| 2021-04-01 | $7.70 | $7.80 | $7.66 | $7.79 | $6.87 | 1,788,595 |
| 2021-03-31 | $7.75 | $7.81 | $7.66 | $7.67 | $6.76 | 2,073,725 |
| 2021-03-30 | $7.71 | $7.82 | $7.62 | $7.81 | $6.88 | 2,219,017 |
| 2021-03-29 | $7.87 | $7.91 | $7.62 | $7.77 | $6.80 | 3,740,433 |
| 2021-03-26 | $7.75 | $7.93 | $7.70 | $7.86 | $6.87 | 3,657,537 |
| 2021-03-25 | $7.68 | $7.73 | $7.52 | $7.70 | $6.73 | 2,104,216 |
| 2021-03-24 | $7.72 | $7.78 | $7.62 | $7.62 | $6.66 | 2,499,748 |
| 2021-03-23 | $7.75 | $7.88 | $7.65 | $7.67 | $6.71 | 2,339,880 |
| 2021-03-22 | $7.74 | $7.78 | $7.63 | $7.75 | $6.78 | 2,287,629 |
| 2021-03-19 | $7.61 | $7.80 | $7.57 | $7.63 | $6.67 | 4,482,801 |
| 2021-03-18 | $7.79 | $7.82 | $7.56 | $7.57 | $6.62 | 2,205,117 |
| 2021-03-17 | $7.70 | $7.79 | $7.67 | $7.79 | $6.81 | 2,083,648 |
| 2021-03-16 | $7.73 | $7.79 | $7.63 | $7.68 | $6.72 | 2,826,345 |
| 2021-03-15 | $7.54 | $7.72 | $7.47 | $7.68 | $6.72 | 3,070,716 |
| 2021-03-12 | $7.49 | $7.54 | $7.45 | $7.49 | $6.55 | 1,713,922 |
| 2021-03-11 | $7.49 | $7.50 | $7.40 | $7.47 | $6.53 | 1,600,292 |
| 2021-03-10 | $7.41 | $7.47 | $7.36 | $7.43 | $6.50 | 1,557,869 |
| 2021-03-09 | $7.32 | $7.41 | $7.20 | $7.34 | $6.42 | 2,478,006 |
| 2021-03-08 | $7.25 | $7.36 | $7.05 | $7.30 | $6.38 | 3,436,444 |
| 2021-03-05 | $7.33 | $7.35 | $6.81 | $7.16 | $6.26 | 6,490,687 |
| 2021-03-04 | $7.45 | $7.54 | $7.24 | $7.33 | $6.41 | 2,701,072 |
| 2021-03-03 | $7.40 | $7.48 | $7.36 | $7.44 | $6.51 | 1,770,401 |
| 2021-03-02 | $7.35 | $7.43 | $7.32 | $7.41 | $6.48 | 1,887,291 |
| 2021-03-01 | $7.41 | $7.48 | $7.31 | $7.33 | $6.41 | 1,961,291 |
| 2021-02-26 | $7.23 | $7.41 | $7.20 | $7.29 | $6.38 | 2,704,589 |
| 2021-02-25 | $7.60 | $7.64 | $7.23 | $7.28 | $6.37 | 3,935,897 |
| 2021-02-24 | $7.51 | $7.63 | $7.47 | $7.62 | $6.61 | 3,193,250 |
| 2021-02-23 | $7.98 | $8.03 | $7.31 | $7.44 | $6.45 | 7,924,139 |
| 2021-02-22 | $7.60 | $8.00 | $7.59 | $7.98 | $6.92 | 7,317,828 |
| 2021-02-19 | $7.46 | $7.68 | $7.46 | $7.59 | $6.58 | 4,257,115 |
| 2021-02-18 | $7.31 | $7.47 | $7.25 | $7.42 | $6.44 | 3,005,310 |
| 2021-02-17 | $7.32 | $7.40 | $7.26 | $7.31 | $6.34 | 2,562,968 |
| 2021-02-16 | $7.30 | $7.40 | $7.22 | $7.28 | $6.31 | 2,843,489 |
| 2021-02-12 | $7.10 | $7.29 | $7.06 | $7.26 | $6.30 | 2,828,632 |
| 2021-02-11 | $7.07 | $7.23 | $7.04 | $7.06 | $6.12 | 3,383,791 |
| 2021-02-10 | $6.82 | $7.15 | $6.79 | $7.05 | $6.12 | 5,291,222 |
| 2021-02-09 | $6.72 | $6.75 | $6.52 | $6.69 | $5.80 | 3,634,611 |
| 2021-02-08 | $6.83 | $6.96 | $6.70 | $6.72 | $5.83 | 3,370,605 |
| 2021-02-05 | $6.64 | $6.86 | $6.63 | $6.84 | $5.93 | 4,886,933 |
| 2021-02-04 | $6.54 | $6.68 | $6.54 | $6.61 | $5.73 | 2,806,217 |
| 2021-02-03 | $6.40 | $6.55 | $6.40 | $6.54 | $5.67 | 2,521,508 |
| 2021-02-02 | $6.25 | $6.44 | $6.25 | $6.41 | $5.56 | 2,768,416 |
| 2021-02-01 | $6.27 | $6.30 | $6.10 | $6.27 | $5.44 | 3,230,137 |
| 2021-01-29 | $6.29 | $6.43 | $6.27 | $6.30 | $5.46 | 3,943,300 |
| 2021-01-28 | $6.23 | $6.38 | $6.14 | $6.28 | $5.45 | 4,919,402 |
| 2021-01-27 | $6.39 | $6.62 | $6.39 | $6.39 | $5.49 | 4,417,566 |
| 2021-01-26 | $6.32 | $6.45 | $6.31 | $6.45 | $5.54 | 2,707,014 |
| 2021-01-25 | $6.23 | $6.38 | $6.20 | $6.27 | $5.39 | 2,664,335 |
| 2021-01-22 | $6.17 | $6.22 | $6.10 | $6.21 | $5.34 | 1,982,675 |
| 2021-01-21 | $6.17 | $6.24 | $6.13 | $6.13 | $5.27 | 2,449,301 |
| 2021-01-20 | $6.10 | $6.13 | $6.01 | $6.13 | $5.27 | 2,159,546 |
| 2021-01-19 | $6.12 | $6.20 | $5.87 | $6.07 | $5.22 | 3,563,466 |
| 2021-01-15 | $5.74 | $6.04 | $5.74 | $6.01 | $5.16 | 5,546,277 |
| 2021-01-14 | $5.62 | $5.79 | $5.62 | $5.72 | $4.91 | 3,150,939 |
| 2021-01-13 | $5.61 | $5.63 | $5.60 | $5.62 | $4.83 | 1,215,575 |
| 2021-01-12 | $5.64 | $5.64 | $5.60 | $5.61 | $4.82 | 1,426,486 |
| 2021-01-11 | $5.62 | $5.64 | $5.59 | $5.61 | $4.82 | 1,709,239 |
| 2021-01-08 | $5.60 | $5.64 | $5.51 | $5.62 | $4.83 | 2,185,289 |
| 2021-01-07 | $5.60 | $5.65 | $5.56 | $5.56 | $4.78 | 1,621,320 |
| 2021-01-06 | $5.63 | $5.64 | $5.56 | $5.58 | $4.79 | 1,659,574 |
| 2021-01-05 | $5.51 | $5.62 | $5.50 | $5.59 | $4.80 | 1,822,373 |
| 2021-01-04 | $5.47 | $5.51 | $5.37 | $5.51 | $4.73 | 2,863,611 |
| 2020-12-31 | $5.46 | $5.51 | $5.41 | $5.41 | $4.65 | 2,670,094 |
| 2020-12-30 | $5.55 | $5.58 | $5.46 | $5.47 | $4.70 | 2,575,679 |
| 2020-12-29 | $5.51 | $5.67 | $5.51 | $5.60 | $4.76 | 3,272,714 |
| 2020-12-28 | $5.51 | $5.58 | $5.49 | $5.52 | $4.69 | 2,779,984 |
| 2020-12-24 | $5.49 | $5.53 | $5.46 | $5.46 | $4.64 | 1,050,177 |
| 2020-12-23 | $5.45 | $5.53 | $5.44 | $5.46 | $4.64 | 1,802,853 |
| 2020-12-22 | $5.52 | $5.53 | $5.38 | $5.41 | $4.60 | 3,238,188 |
| 2020-12-21 | $5.52 | $5.60 | $5.46 | $5.48 | $4.66 | 2,930,664 |
| 2020-12-18 | $5.52 | $5.56 | $5.51 | $5.55 | $4.72 | 1,683,949 |
| 2020-12-17 | $5.53 | $5.54 | $5.47 | $5.53 | $4.70 | 2,332,327 |
| 2020-12-16 | $5.53 | $5.56 | $5.50 | $5.51 | $4.68 | 2,012,836 |
| 2020-12-15 | $5.51 | $5.55 | $5.49 | $5.50 | $4.67 | 1,744,969 |
| 2020-12-14 | $5.50 | $5.60 | $5.48 | $5.49 | $4.67 | 2,769,016 |
| 2020-12-11 | $5.45 | $5.47 | $5.40 | $5.47 | $4.65 | 1,396,091 |
| 2020-12-10 | $5.43 | $5.45 | $5.38 | $5.44 | $4.62 | 1,489,359 |
| 2020-12-09 | $5.45 | $5.45 | $5.41 | $5.43 | $4.61 | 1,643,590 |
| 2020-12-08 | $5.42 | $5.44 | $5.40 | $5.42 | $4.61 | 1,151,461 |
| 2020-12-07 | $5.46 | $5.47 | $5.36 | $5.40 | $4.59 | 1,330,994 |
| 2020-12-04 | $5.44 | $5.49 | $5.42 | $5.42 | $4.61 | 1,807,591 |
| 2020-12-03 | $5.35 | $5.42 | $5.31 | $5.41 | $4.60 | 1,542,411 |
| 2020-12-02 | $5.34 | $5.37 | $5.30 | $5.32 | $4.52 | 1,638,066 |
| 2020-12-01 | $5.38 | $5.42 | $5.33 | $5.34 | $4.54 | 1,737,431 |
| 2020-11-30 | $5.50 | $5.52 | $5.32 | $5.34 | $4.54 | 2,207,442 |
| 2020-11-27 | $5.51 | $5.55 | $5.47 | $5.51 | $4.68 | 1,221,568 |
| 2020-11-25 | $5.45 | $5.54 | $5.41 | $5.53 | $4.65 | 2,668,339 |
| 2020-11-24 | $5.36 | $5.52 | $5.36 | $5.43 | $4.57 | 2,918,305 |
| 2020-11-23 | $5.30 | $5.36 | $5.29 | $5.33 | $4.48 | 1,810,196 |
| 2020-11-20 | $5.30 | $5.35 | $5.23 | $5.27 | $4.43 | 2,417,220 |
| 2020-11-19 | $5.26 | $5.33 | $5.17 | $5.30 | $4.46 | 1,623,706 |
| 2020-11-18 | $5.21 | $5.28 | $5.20 | $5.26 | $4.42 | 1,616,712 |
| 2020-11-17 | $5.20 | $5.25 | $5.18 | $5.19 | $4.36 | 1,516,844 |
| 2020-11-16 | $5.19 | $5.23 | $5.17 | $5.21 | $4.38 | 2,073,188 |
| 2020-11-13 | $5.13 | $5.14 | $5.08 | $5.13 | $4.31 | 1,460,320 |
| 2020-11-12 | $5.15 | $5.16 | $5.08 | $5.09 | $4.28 | 1,799,474 |
| 2020-11-11 | $5.17 | $5.23 | $5.12 | $5.18 | $4.35 | 2,113,333 |
| 2020-11-10 | $5.02 | $5.19 | $5.02 | $5.18 | $4.35 | 2,864,207 |
| 2020-11-09 | $5.04 | $5.09 | $5.01 | $5.01 | $4.21 | 2,141,018 |
| 2020-11-06 | $5.04 | $5.04 | $4.97 | $4.97 | $4.18 | 1,483,459 |
| 2020-11-05 | $4.98 | $5.08 | $4.98 | $5.03 | $4.23 | 1,317,259 |
| 2020-11-04 | $5.00 | $5.05 | $4.97 | $4.99 | $4.20 | 1,150,738 |
| 2020-11-03 | $5.03 | $5.06 | $5.00 | $5.01 | $4.21 | 1,858,052 |
| 2020-11-02 | $4.99 | $5.05 | $4.96 | $5.03 | $4.23 | 2,239,708 |
| 2020-10-30 | $5.01 | $5.03 | $4.91 | $4.95 | $4.16 | 1,916,089 |
| 2020-10-29 | $5.04 | $5.06 | $4.99 | $5.01 | $4.21 | 2,653,568 |
| 2020-10-28 | $5.17 | $5.21 | $5.08 | $5.10 | $4.24 | 3,178,996 |
| 2020-10-27 | $5.19 | $5.23 | $5.17 | $5.22 | $4.34 | 1,695,016 |
| 2020-10-26 | $5.18 | $5.20 | $5.13 | $5.19 | $4.31 | 1,347,086 |
| 2020-10-23 | $5.19 | $5.20 | $5.16 | $5.17 | $4.30 | 999,681 |
| 2020-10-22 | $5.14 | $5.17 | $5.11 | $5.16 | $4.29 | 1,098,913 |
| 2020-10-21 | $5.16 | $5.17 | $5.10 | $5.10 | $4.24 | 1,254,828 |
| 2020-10-20 | $5.17 | $5.20 | $5.14 | $5.14 | $4.27 | 1,165,876 |
| 2020-10-19 | $5.17 | $5.20 | $5.16 | $5.16 | $4.29 | 1,325,883 |
| 2020-10-16 | $5.17 | $5.19 | $5.15 | $5.16 | $4.29 | 727,389 |
| 2020-10-15 | $5.14 | $5.18 | $5.13 | $5.16 | $4.29 | 673,150 |
| 2020-10-14 | $5.19 | $5.19 | $5.16 | $5.16 | $4.29 | 965,881 |
| 2020-10-13 | $5.17 | $5.18 | $5.14 | $5.17 | $4.30 | 807,958 |
| 2020-10-12 | $5.16 | $5.17 | $5.14 | $5.16 | $4.29 | 860,674 |
| 2020-10-09 | $5.19 | $5.20 | $5.16 | $5.17 | $4.30 | 785,010 |
| 2020-10-08 | $5.18 | $5.20 | $5.16 | $5.19 | $4.31 | 1,103,594 |
| 2020-10-07 | $5.17 | $5.20 | $5.16 | $5.17 | $4.30 | 912,149 |
| 2020-10-06 | $5.15 | $5.20 | $5.13 | $5.17 | $4.30 | 1,651,505 |
| 2020-10-05 | $5.08 | $5.15 | $5.08 | $5.15 | $4.28 | 968,998 |
| 2020-10-02 | $5.02 | $5.13 | $5.01 | $5.10 | $4.24 | 1,159,622 |
| 2020-10-01 | $5.04 | $5.09 | $5.03 | $5.08 | $4.22 | 887,473 |
| 2020-09-30 | $5.04 | $5.05 | $5.01 | $5.03 | $4.18 | 1,447,194 |
| 2020-09-29 | $5.11 | $5.11 | $5.01 | $5.02 | $4.17 | 1,191,123 |
| 2020-09-28 | $5.08 | $5.18 | $5.06 | $5.12 | $4.20 | 1,881,345 |
| 2020-09-25 | $4.99 | $5.05 | $4.98 | $5.05 | $4.15 | 1,043,219 |
| 2020-09-24 | $4.96 | $5.01 | $4.94 | $4.96 | $4.07 | 1,669,374 |
| 2020-09-23 | $5.05 | $5.08 | $4.96 | $4.98 | $4.09 | 1,709,272 |
| 2020-09-22 | $5.07 | $5.10 | $5.04 | $5.04 | $4.14 | 1,476,504 |
| 2020-09-21 | $5.06 | $5.09 | $5.04 | $5.06 | $4.15 | 1,544,314 |
| 2020-09-18 | $5.08 | $5.11 | $5.05 | $5.11 | $4.20 | 2,491,872 |
| 2020-09-17 | $5.06 | $5.09 | $5.05 | $5.07 | $4.16 | 1,226,912 |
| 2020-09-16 | $5.01 | $5.08 | $5.00 | $5.07 | $4.16 | 1,260,395 |
| 2020-09-15 | $5.02 | $5.04 | $4.99 | $4.99 | $4.10 | 1,258,278 |
| 2020-09-14 | $5.00 | $5.09 | $5.00 | $5.02 | $4.12 | 1,677,475 |
| 2020-09-11 | $5.02 | $5.04 | $5.00 | $5.01 | $4.11 | 785,427 |
| 2020-09-10 | $5.03 | $5.05 | $5.00 | $5.01 | $4.11 | 715,257 |
| 2020-09-09 | $5.02 | $5.06 | $5.00 | $5.02 | $4.12 | 964,084 |
| 2020-09-08 | $5.01 | $5.06 | $5.00 | $5.03 | $4.13 | 1,008,042 |
| 2020-09-04 | $5.06 | $5.08 | $4.97 | $5.03 | $4.13 | 1,936,149 |
| 2020-09-03 | $5.06 | $5.11 | $5.05 | $5.06 | $4.15 | 1,552,305 |
| 2020-09-02 | $5.06 | $5.12 | $5.04 | $5.10 | $4.19 | 1,631,161 |
| 2020-09-01 | $5.08 | $5.10 | $5.05 | $5.06 | $4.15 | 1,460,458 |
| 2020-08-31 | $5.08 | $5.12 | $5.07 | $5.10 | $4.19 | 1,402,137 |
| 2020-08-28 | $5.10 | $5.13 | $5.08 | $5.08 | $4.17 | 1,679,664 |
| 2020-08-27 | $5.10 | $5.24 | $5.09 | $5.13 | $4.16 | 2,363,899 |
| 2020-08-26 | $5.14 | $5.17 | $5.09 | $5.12 | $4.15 | 1,815,890 |
| 2020-08-25 | $5.18 | $5.20 | $5.14 | $5.17 | $4.19 | 863,417 |
| 2020-08-24 | $5.11 | $5.21 | $5.10 | $5.17 | $4.19 | 1,336,638 |
| 2020-08-21 | $5.12 | $5.14 | $5.08 | $5.10 | $4.14 | 1,722,447 |
| 2020-08-20 | $5.12 | $5.17 | $5.10 | $5.13 | $4.16 | 1,569,607 |
| 2020-08-19 | $5.10 | $5.14 | $5.09 | $5.12 | $4.15 | 925,125 |
| 2020-08-18 | $5.09 | $5.12 | $5.08 | $5.12 | $4.15 | 1,039,812 |
| 2020-08-17 | $5.07 | $5.12 | $5.05 | $5.12 | $4.15 | 813,786 |
| 2020-08-14 | $5.05 | $5.13 | $5.04 | $5.10 | $4.14 | 595,158 |
| 2020-08-13 | $5.13 | $5.16 | $5.04 | $5.08 | $4.12 | 1,137,173 |
| 2020-08-12 | $5.17 | $5.27 | $5.12 | $5.16 | $4.19 | 1,390,002 |
| 2020-08-11 | $5.15 | $5.20 | $5.15 | $5.16 | $4.19 | 1,349,992 |
| 2020-08-10 | $5.06 | $5.16 | $5.06 | $5.13 | $4.16 | 1,248,792 |
| 2020-08-07 | $4.97 | $5.07 | $4.97 | $5.07 | $4.11 | 1,170,400 |
| 2020-08-06 | $5.00 | $5.03 | $4.99 | $5.02 | $4.07 | 1,073,075 |
| 2020-08-05 | $4.98 | $5.03 | $4.96 | $5.00 | $4.06 | 1,294,338 |
| 2020-08-04 | $5.00 | $5.00 | $4.95 | $5.00 | $4.06 | 1,036,832 |
| 2020-08-03 | $4.99 | $5.01 | $4.97 | $4.97 | $4.03 | 1,732,849 |
| 2020-07-31 | $5.00 | $5.05 | $4.97 | $5.01 | $4.06 | 1,291,496 |
| 2020-07-30 | $5.05 | $5.06 | $4.97 | $5.00 | $4.06 | 1,170,320 |
| 2020-07-29 | $5.07 | $5.13 | $5.06 | $5.13 | $4.11 | 1,227,123 |
| 2020-07-28 | $5.07 | $5.18 | $5.07 | $5.09 | $4.08 | 1,439,033 |
| 2020-07-27 | $5.04 | $5.09 | $5.01 | $5.08 | $4.07 | 981,232 |
| 2020-07-24 | $5.03 | $5.07 | $5.02 | $5.04 | $4.04 | 957,482 |
| 2020-07-23 | $5.05 | $5.11 | $5.01 | $5.05 | $4.05 | 1,597,613 |
| 2020-07-22 | $4.97 | $5.05 | $4.96 | $5.05 | $4.05 | 834,348 |
| 2020-07-21 | $4.95 | $5.01 | $4.95 | $4.99 | $4.00 | 1,235,468 |
| 2020-07-20 | $4.92 | $4.97 | $4.88 | $4.97 | $3.98 | 1,113,273 |
| 2020-07-17 | $4.92 | $4.99 | $4.91 | $4.91 | $3.94 | 823,855 |
| 2020-07-16 | $4.92 | $5.01 | $4.91 | $4.95 | $3.97 | 904,176 |
| 2020-07-15 | $4.95 | $5.02 | $4.91 | $4.94 | $3.96 | 1,200,268 |
| 2020-07-14 | $4.82 | $4.95 | $4.79 | $4.94 | $3.96 | 1,307,101 |
| 2020-07-13 | $4.77 | $4.88 | $4.76 | $4.82 | $3.86 | 1,273,190 |
| 2020-07-10 | $4.69 | $4.78 | $4.68 | $4.75 | $3.81 | 1,125,177 |
| 2020-07-09 | $4.86 | $4.90 | $4.67 | $4.68 | $3.75 | 2,257,857 |
| 2020-07-08 | $4.84 | $4.86 | $4.80 | $4.86 | $3.90 | 984,902 |
| 2020-07-07 | $4.75 | $4.92 | $4.74 | $4.80 | $3.85 | 2,945,310 |
| 2020-07-06 | $5.10 | $5.12 | $4.75 | $4.76 | $3.82 | 4,107,762 |
| 2020-07-02 | $5.10 | $5.12 | $5.03 | $5.05 | $4.05 | 1,421,796 |
| 2020-07-01 | $5.10 | $5.13 | $5.04 | $5.06 | $4.06 | 940,071 |
| 2020-06-30 | $5.05 | $5.14 | $5.04 | $5.11 | $4.10 | 1,197,294 |
| 2020-06-29 | $5.05 | $5.13 | $5.02 | $5.07 | $4.06 | 1,833,518 |
| 2020-06-26 | $5.09 | $5.10 | $5.03 | $5.07 | $4.02 | 2,578,275 |
| 2020-06-25 | $5.22 | $5.22 | $5.03 | $5.05 | $4.00 | 2,973,693 |
| 2020-06-24 | $5.30 | $5.33 | $5.22 | $5.27 | $4.18 | 2,188,687 |
| 2020-06-23 | $5.32 | $5.34 | $5.29 | $5.30 | $4.20 | 1,560,691 |
| 2020-06-22 | $5.38 | $5.39 | $5.29 | $5.29 | $4.19 | 1,602,835 |
| 2020-06-19 | $5.45 | $5.50 | $5.34 | $5.35 | $4.24 | 3,499,028 |
| 2020-06-18 | $5.38 | $5.47 | $5.31 | $5.40 | $4.28 | 1,445,968 |
| 2020-06-17 | $5.39 | $5.41 | $5.32 | $5.38 | $4.26 | 1,405,803 |
| 2020-06-16 | $5.40 | $5.43 | $5.30 | $5.38 | $4.26 | 1,700,198 |
| 2020-06-15 | $5.35 | $5.35 | $5.23 | $5.28 | $4.18 | 2,733,953 |
| 2020-06-12 | $5.51 | $5.64 | $5.30 | $5.47 | $4.33 | 2,220,366 |
| 2020-06-11 | $5.30 | $5.56 | $5.25 | $5.45 | $4.32 | 3,913,735 |
| 2020-06-10 | $5.67 | $5.67 | $5.38 | $5.55 | $4.40 | 2,688,052 |
| 2020-06-09 | $5.70 | $5.76 | $5.58 | $5.67 | $4.49 | 1,811,532 |
| 2020-06-08 | $5.50 | $5.79 | $5.50 | $5.74 | $4.55 | 2,911,761 |
| 2020-06-05 | $5.50 | $5.60 | $5.42 | $5.45 | $4.32 | 2,538,938 |
| 2020-06-04 | $5.44 | $5.51 | $5.37 | $5.42 | $4.29 | 1,651,022 |
| 2020-06-03 | $5.32 | $5.53 | $5.30 | $5.47 | $4.33 | 2,210,945 |
| 2020-06-02 | $5.22 | $5.31 | $5.21 | $5.27 | $4.18 | 2,271,563 |
| 2020-06-01 | $5.12 | $5.23 | $5.05 | $5.20 | $4.12 | 1,465,517 |
| 2020-05-29 | $5.17 | $5.20 | $4.98 | $5.07 | $4.02 | 2,957,308 |
| 2020-05-28 | $5.43 | $5.45 | $5.16 | $5.21 | $4.13 | 2,399,009 |
| 2020-05-27 | $5.51 | $5.52 | $5.29 | $5.46 | $4.28 | 2,981,238 |
| 2020-05-26 | $5.28 | $5.47 | $5.23 | $5.36 | $4.20 | 3,306,425 |
| 2020-05-22 | $4.90 | $5.14 | $4.88 | $5.08 | $3.98 | 3,279,037 |
| 2020-05-21 | $4.86 | $4.93 | $4.83 | $4.87 | $3.81 | 2,200,777 |
| 2020-05-20 | $4.60 | $4.83 | $4.54 | $4.83 | $3.78 | 2,614,403 |
| 2020-05-19 | $4.53 | $4.66 | $4.49 | $4.49 | $3.52 | 2,685,851 |
| 2020-05-18 | $4.44 | $4.54 | $4.44 | $4.50 | $3.53 | 1,994,499 |
| 2020-05-15 | $4.40 | $4.45 | $4.37 | $4.41 | $3.45 | 2,068,382 |
| 2020-05-14 | $4.20 | $4.46 | $4.11 | $4.46 | $3.49 | 3,225,363 |
| 2020-05-13 | $4.29 | $4.30 | $4.17 | $4.20 | $3.29 | 2,784,576 |
| 2020-05-12 | $4.22 | $4.56 | $4.14 | $4.32 | $3.38 | 6,374,938 |
| 2020-05-11 | $4.07 | $4.07 | $3.95 | $3.98 | $3.12 | 2,757,242 |
| 2020-05-08 | $4.08 | $4.13 | $4.02 | $4.08 | $3.20 | 1,564,683 |
| 2020-05-07 | $4.00 | $4.11 | $4.00 | $4.04 | $3.16 | 1,658,601 |
| 2020-05-06 | $4.05 | $4.05 | $3.95 | $4.00 | $3.13 | 1,637,159 |
| 2020-05-05 | $4.08 | $4.14 | $3.96 | $4.00 | $3.13 | 2,253,266 |
| 2020-05-04 | $4.07 | $4.09 | $3.96 | $3.98 | $3.12 | 1,759,676 |
| 2020-05-01 | $4.26 | $4.26 | $4.07 | $4.08 | $3.20 | 1,611,643 |
| 2020-04-30 | $4.41 | $4.41 | $4.26 | $4.34 | $3.40 | 2,037,940 |
| 2020-04-29 | $4.38 | $4.53 | $4.29 | $4.46 | $3.49 | 3,150,652 |
| 2020-04-28 | $4.40 | $4.48 | $4.26 | $4.30 | $3.32 | 2,501,142 |
| 2020-04-27 | $4.24 | $4.40 | $4.20 | $4.36 | $3.37 | 2,963,685 |
| 2020-04-24 | $4.05 | $4.20 | $4.00 | $4.20 | $3.25 | 2,698,888 |
| 2020-04-23 | $3.87 | $4.03 | $3.82 | $4.00 | $3.09 | 3,169,092 |
| 2020-04-22 | $3.87 | $3.87 | $3.78 | $3.81 | $2.94 | 1,982,281 |
| 2020-04-21 | $3.90 | $3.94 | $3.78 | $3.82 | $2.95 | 4,676,937 |
| 2020-04-20 | $4.02 | $4.07 | $3.90 | $3.92 | $3.03 | 4,472,806 |
| 2020-04-17 | $4.25 | $4.26 | $4.12 | $4.17 | $3.22 | 3,223,056 |
| 2020-04-16 | $4.25 | $4.25 | $4.10 | $4.11 | $3.18 | 1,877,048 |
| 2020-04-15 | $4.35 | $4.35 | $4.15 | $4.24 | $3.28 | 2,270,171 |
| 2020-04-14 | $4.51 | $4.57 | $4.33 | $4.45 | $3.44 | 2,388,118 |
| 2020-04-13 | $4.55 | $4.56 | $4.21 | $4.45 | $3.44 | 4,805,088 |
| 2020-04-09 | $4.23 | $4.74 | $4.23 | $4.55 | $3.52 | 8,169,557 |
| 2020-04-08 | $3.91 | $4.21 | $3.91 | $4.13 | $3.19 | 4,452,334 |
| 2020-04-07 | $3.97 | $4.15 | $3.87 | $3.89 | $3.01 | 3,997,777 |
| 2020-04-06 | $3.90 | $3.99 | $3.77 | $3.78 | $2.92 | 4,070,554 |
| 2020-04-03 | $4.00 | $4.06 | $3.68 | $3.83 | $2.96 | 4,069,765 |
| 2020-04-02 | $4.00 | $4.08 | $3.92 | $4.08 | $3.15 | 2,483,945 |
| 2020-04-01 | $4.10 | $4.14 | $3.94 | $3.94 | $3.05 | 4,115,716 |
| 2020-03-31 | $4.35 | $4.40 | $4.21 | $4.25 | $3.29 | 2,964,565 |
| 2020-03-30 | $4.50 | $4.50 | $4.34 | $4.38 | $3.39 | 2,995,091 |
| 2020-03-27 | $4.72 | $4.85 | $4.49 | $4.49 | $3.42 | 3,835,187 |
| 2020-03-26 | $4.47 | $4.97 | $4.46 | $4.82 | $3.68 | 4,682,453 |
| 2020-03-25 | $4.30 | $4.85 | $4.26 | $4.40 | $3.36 | 5,671,436 |
| 2020-03-24 | $4.44 | $4.75 | $4.19 | $4.20 | $3.20 | 4,758,047 |
| 2020-03-23 | $4.76 | $4.80 | $4.02 | $4.04 | $3.08 | 7,455,167 |
| 2020-03-20 | $5.02 | $5.15 | $4.73 | $4.80 | $3.66 | 11,210,157 |
| 2020-03-19 | $4.62 | $5.01 | $4.43 | $5.01 | $3.82 | 7,824,636 |
| 2020-03-18 | $4.55 | $4.90 | $4.06 | $4.64 | $3.54 | 13,337,164 |
| 2020-03-17 | $4.78 | $5.09 | $4.78 | $4.90 | $3.74 | 12,207,556 |
| 2020-03-16 | $4.46 | $5.00 | $4.40 | $4.71 | $3.59 | 10,058,475 |
| 2020-03-13 | $4.96 | $5.09 | $4.72 | $5.00 | $3.81 | 8,220,755 |
| 2020-03-12 | $4.16 | $5.10 | $4.00 | $4.65 | $3.55 | 10,909,968 |
| 2020-03-11 | $5.01 | $5.05 | $4.67 | $4.75 | $3.62 | 5,720,815 |
| 2020-03-10 | $5.17 | $5.22 | $4.89 | $5.09 | $3.88 | 3,665,930 |
| 2020-03-09 | $5.11 | $5.22 | $4.80 | $4.95 | $3.77 | 6,331,158 |
| 2020-03-06 | $5.50 | $5.58 | $5.36 | $5.54 | $4.22 | 3,376,435 |
| 2020-03-05 | $5.72 | $5.79 | $5.59 | $5.63 | $4.29 | 3,084,773 |
| 2020-03-04 | $5.82 | $5.89 | $5.76 | $5.83 | $4.45 | 2,527,297 |
| 2020-03-03 | $5.90 | $6.01 | $5.65 | $5.72 | $4.36 | 5,524,505 |
| 2020-03-02 | $5.56 | $5.80 | $5.54 | $5.79 | $4.41 | 6,025,837 |
| 2020-02-28 | $5.60 | $5.68 | $5.40 | $5.51 | $4.20 | 10,253,130 |
| 2020-02-27 | $6.05 | $6.06 | $5.52 | $5.77 | $4.40 | 7,168,530 |
| 2020-02-26 | $6.16 | $6.26 | $6.13 | $6.14 | $4.63 | 3,905,258 |
| 2020-02-25 | $6.47 | $6.48 | $6.09 | $6.12 | $4.62 | 5,992,488 |
| 2020-02-24 | $6.50 | $6.51 | $6.42 | $6.44 | $4.86 | 3,275,510 |
| 2020-02-21 | $6.53 | $6.55 | $6.52 | $6.53 | $4.93 | 1,539,854 |
| 2020-02-20 | $6.56 | $6.56 | $6.53 | $6.54 | $4.94 | 1,628,419 |
| 2020-02-19 | $6.56 | $6.56 | $6.52 | $6.55 | $4.94 | 1,369,544 |
| 2020-02-18 | $6.52 | $6.56 | $6.52 | $6.54 | $4.94 | 1,548,908 |
| 2020-02-14 | $6.53 | $6.56 | $6.51 | $6.52 | $4.92 | 1,239,047 |
| 2020-02-13 | $6.50 | $6.58 | $6.50 | $6.56 | $4.95 | 1,877,249 |
| 2020-02-12 | $6.55 | $6.55 | $6.50 | $6.50 | $4.91 | 1,466,175 |
| 2020-02-11 | $6.55 | $6.60 | $6.51 | $6.53 | $4.93 | 1,618,181 |
| 2020-02-10 | $6.58 | $6.58 | $6.52 | $6.52 | $4.92 | 1,129,659 |
| 2020-02-07 | $6.57 | $6.58 | $6.52 | $6.56 | $4.95 | 1,117,915 |
| 2020-02-06 | $6.56 | $6.58 | $6.55 | $6.58 | $4.97 | 1,364,311 |
| 2020-02-05 | $6.53 | $6.57 | $6.51 | $6.57 | $4.96 | 1,264,116 |
| 2020-02-04 | $6.51 | $6.55 | $6.51 | $6.53 | $4.93 | 1,380,849 |
| 2020-02-03 | $6.51 | $6.56 | $6.49 | $6.51 | $4.91 | 1,470,720 |
| 2020-01-31 | $6.55 | $6.55 | $6.51 | $6.51 | $4.91 | 1,404,633 |
| 2020-01-30 | $6.54 | $6.56 | $6.51 | $6.55 | $4.94 | 1,398,829 |
| 2020-01-29 | $6.58 | $6.59 | $6.56 | $6.57 | $4.91 | 1,351,464 |
| 2020-01-28 | $6.55 | $6.57 | $6.54 | $6.55 | $4.90 | 1,127,926 |
| 2020-01-27 | $6.55 | $6.58 | $6.51 | $6.55 | $4.90 | 1,772,591 |
| 2020-01-24 | $6.61 | $6.65 | $6.56 | $6.58 | $4.92 | 1,472,282 |
| 2020-01-23 | $6.59 | $6.62 | $6.57 | $6.61 | $4.94 | 1,247,857 |
| 2020-01-22 | $6.57 | $6.61 | $6.57 | $6.59 | $4.93 | 786,037 |
| 2020-01-21 | $6.60 | $6.62 | $6.57 | $6.58 | $4.92 | 1,623,255 |
| 2020-01-17 | $6.59 | $6.61 | $6.56 | $6.60 | $4.94 | 1,696,233 |
| 2020-01-16 | $6.55 | $6.59 | $6.52 | $6.58 | $4.92 | 1,801,811 |
| 2020-01-15 | $6.48 | $6.52 | $6.47 | $6.52 | $4.88 | 941,613 |
| 2020-01-14 | $6.48 | $6.50 | $6.47 | $6.49 | $4.85 | 1,186,895 |
| 2020-01-13 | $6.48 | $6.51 | $6.48 | $6.48 | $4.85 | 1,206,070 |
| 2020-01-10 | $6.47 | $6.50 | $6.46 | $6.48 | $4.85 | 1,298,635 |
| 2020-01-09 | $6.46 | $6.50 | $6.46 | $6.47 | $4.84 | 1,486,944 |
| 2020-01-08 | $6.46 | $6.50 | $6.46 | $6.46 | $4.83 | 1,208,662 |
| 2020-01-07 | $6.47 | $6.51 | $6.46 | $6.47 | $4.84 | 1,108,484 |
| 2020-01-06 | $6.48 | $6.49 | $6.45 | $6.47 | $4.84 | 1,085,861 |
| 2020-01-03 | $6.46 | $6.52 | $6.45 | $6.48 | $4.85 | 1,570,065 |
| 2020-01-02 | $6.47 | $6.50 | $6.46 | $6.48 | $4.85 | 1,726,700 |
| 2019-12-31 | $6.46 | $6.47 | $6.43 | $6.44 | $4.82 | 2,991,663 |
| 2019-12-30 | $6.52 | $6.55 | $6.49 | $6.54 | $4.85 | 2,458,513 |
| 2019-12-27 | $6.54 | $6.55 | $6.49 | $6.51 | $4.82 | 2,860,949 |
| 2019-12-26 | $6.61 | $6.61 | $6.53 | $6.55 | $4.85 | 2,409,645 |
| 2019-12-24 | $6.60 | $6.61 | $6.57 | $6.58 | $4.88 | 729,399 |
| 2019-12-23 | $6.65 | $6.67 | $6.56 | $6.58 | $4.88 | 2,372,525 |
| 2019-12-20 | $6.67 | $6.69 | $6.65 | $6.65 | $4.93 | 3,524,835 |
| 2019-12-19 | $6.67 | $6.69 | $6.65 | $6.66 | $4.93 | 1,448,701 |
| 2019-12-18 | $6.69 | $6.74 | $6.66 | $6.66 | $4.93 | 1,612,915 |
| 2019-12-17 | $6.67 | $6.75 | $6.65 | $6.70 | $4.96 | 2,894,217 |
| 2019-12-16 | $6.60 | $6.68 | $6.59 | $6.67 | $4.94 | 3,465,747 |
| 2019-12-13 | $6.55 | $6.61 | $6.55 | $6.60 | $4.89 | 1,869,650 |
| 2019-12-12 | $6.57 | $6.59 | $6.54 | $6.56 | $4.86 | 1,424,973 |
| 2019-12-11 | $6.53 | $6.55 | $6.52 | $6.55 | $4.85 | 1,308,419 |
| 2019-12-10 | $6.54 | $6.55 | $6.51 | $6.52 | $4.83 | 1,439,894 |
| 2019-12-09 | $6.50 | $6.54 | $6.49 | $6.53 | $4.84 | 1,013,302 |
| 2019-12-06 | $6.53 | $6.55 | $6.51 | $6.52 | $4.83 | 975,742 |
| 2019-12-05 | $6.54 | $6.54 | $6.50 | $6.51 | $4.82 | 744,551 |
| 2019-12-04 | $6.50 | $6.55 | $6.49 | $6.52 | $4.83 | 1,129,007 |
| 2019-12-03 | $6.48 | $6.50 | $6.47 | $6.50 | $4.82 | 1,030,516 |
| 2019-12-02 | $6.53 | $6.53 | $6.47 | $6.50 | $4.82 | 1,555,050 |
| 2019-11-29 | $6.50 | $6.52 | $6.47 | $6.52 | $4.83 | 922,271 |
| 2019-11-27 | $6.52 | $6.53 | $6.46 | $6.52 | $4.83 | 1,381,080 |
| 2019-11-26 | $6.53 | $6.59 | $6.52 | $6.58 | $4.83 | 2,127,227 |
| 2019-11-25 | $6.51 | $6.55 | $6.50 | $6.54 | $4.80 | 1,680,594 |
| 2019-11-22 | $6.48 | $6.51 | $6.48 | $6.50 | $4.77 | 1,438,776 |
| 2019-11-21 | $6.48 | $6.50 | $6.46 | $6.49 | $4.76 | 1,251,104 |
| 2019-11-20 | $6.50 | $6.50 | $6.44 | $6.44 | $4.73 | 1,793,034 |
| 2019-11-19 | $6.49 | $6.50 | $6.46 | $6.49 | $4.76 | 1,479,414 |
| 2019-11-18 | $6.46 | $6.51 | $6.45 | $6.50 | $4.77 | 2,272,110 |
| 2019-11-15 | $6.50 | $6.50 | $6.44 | $6.46 | $4.74 | 1,624,670 |
| 2019-11-14 | $6.48 | $6.50 | $6.47 | $6.49 | $4.76 | 934,059 |
| 2019-11-13 | $6.50 | $6.50 | $6.47 | $6.48 | $4.76 | 1,286,015 |
| 2019-11-12 | $6.50 | $6.52 | $6.48 | $6.52 | $4.79 | 1,844,925 |
| 2019-11-11 | $6.49 | $6.51 | $6.47 | $6.50 | $4.77 | 1,114,220 |
| 2019-11-08 | $6.38 | $6.50 | $6.35 | $6.49 | $4.76 | 1,996,256 |
| 2019-11-07 | $6.42 | $6.54 | $6.34 | $6.37 | $4.68 | 2,654,317 |
| 2019-11-06 | $6.40 | $6.46 | $6.39 | $6.45 | $4.74 | 1,575,817 |
| 2019-11-05 | $6.41 | $6.42 | $6.36 | $6.41 | $4.71 | 1,498,984 |
| 2019-11-04 | $6.43 | $6.45 | $6.39 | $6.40 | $4.70 | 2,127,187 |
| 2019-11-01 | $6.45 | $6.47 | $6.42 | $6.43 | $4.72 | 1,657,912 |
| 2019-10-31 | $6.48 | $6.48 | $6.40 | $6.44 | $4.73 | 1,713,545 |
| 2019-10-30 | $6.49 | $6.51 | $6.45 | $6.46 | $4.74 | 1,211,004 |
| 2019-10-29 | $6.56 | $6.58 | $6.54 | $6.55 | $4.76 | 1,100,661 |
| 2019-10-28 | $6.56 | $6.58 | $6.55 | $6.56 | $4.77 | 802,447 |
| 2019-10-25 | $6.50 | $6.58 | $6.48 | $6.54 | $4.76 | 1,244,445 |
| 2019-10-24 | $6.59 | $6.59 | $6.50 | $6.55 | $4.76 | 1,257,576 |
| 2019-10-23 | $6.59 | $6.59 | $6.54 | $6.58 | $4.79 | 1,130,674 |
| 2019-10-22 | $6.59 | $6.62 | $6.57 | $6.59 | $4.79 | 1,096,534 |
| 2019-10-21 | $6.55 | $6.59 | $6.54 | $6.57 | $4.78 | 990,770 |
| 2019-10-18 | $6.51 | $6.56 | $6.50 | $6.54 | $4.76 | 822,122 |
| 2019-10-17 | $6.49 | $6.52 | $6.47 | $6.50 | $4.73 | 1,061,575 |
| 2019-10-16 | $6.53 | $6.54 | $6.48 | $6.49 | $4.72 | 911,913 |
| 2019-10-15 | $6.47 | $6.56 | $6.47 | $6.52 | $4.74 | 1,022,748 |
| 2019-10-14 | $6.47 | $6.48 | $6.43 | $6.47 | $4.71 | 758,665 |
| 2019-10-11 | $6.53 | $6.55 | $6.47 | $6.47 | $4.71 | 1,276,307 |
| 2019-10-10 | $6.48 | $6.51 | $6.46 | $6.49 | $4.72 | 1,120,592 |
| 2019-10-09 | $6.45 | $6.50 | $6.42 | $6.46 | $4.70 | 1,138,755 |
| 2019-10-08 | $6.48 | $6.49 | $6.40 | $6.42 | $4.67 | 1,238,392 |
| 2019-10-07 | $6.45 | $6.52 | $6.44 | $6.50 | $4.73 | 1,109,611 |
| 2019-10-04 | $6.42 | $6.47 | $6.42 | $6.45 | $4.69 | 751,098 |
| 2019-10-03 | $6.41 | $6.46 | $6.36 | $6.41 | $4.66 | 1,765,492 |
| 2019-10-02 | $6.49 | $6.49 | $6.39 | $6.43 | $4.68 | 2,124,880 |
| 2019-10-01 | $6.59 | $6.60 | $6.45 | $6.49 | $4.72 | 1,755,743 |
| 2019-09-30 | $6.63 | $6.64 | $6.59 | $6.59 | $4.79 | 1,136,376 |
| 2019-09-27 | $6.63 | $6.66 | $6.61 | $6.64 | $4.83 | 1,307,034 |
| 2019-09-26 | $6.65 | $6.70 | $6.64 | $6.69 | $4.82 | 1,272,649 |
| 2019-09-25 | $6.62 | $6.66 | $6.61 | $6.65 | $4.79 | 856,283 |
| 2019-09-24 | $6.66 | $6.69 | $6.62 | $6.63 | $4.78 | 822,374 |
| 2019-09-23 | $6.65 | $6.69 | $6.62 | $6.65 | $4.79 | 1,075,855 |
| 2019-09-20 | $6.60 | $6.70 | $6.59 | $6.68 | $4.82 | 2,226,950 |
| 2019-09-19 | $6.65 | $6.65 | $6.58 | $6.59 | $4.75 | 1,120,603 |
| 2019-09-18 | $6.55 | $6.60 | $6.54 | $6.60 | $4.76 | 759,736 |
| 2019-09-17 | $6.65 | $6.65 | $6.55 | $6.59 | $4.75 | 1,573,592 |
| 2019-09-16 | $6.65 | $6.66 | $6.59 | $6.65 | $4.79 | 1,290,712 |
| 2019-09-13 | $6.73 | $6.76 | $6.64 | $6.65 | $4.79 | 1,471,446 |
| 2019-09-12 | $6.71 | $6.74 | $6.66 | $6.71 | $4.84 | 1,677,245 |
| 2019-09-11 | $6.66 | $6.73 | $6.65 | $6.73 | $4.85 | 2,319,659 |
| 2019-09-10 | $6.59 | $6.69 | $6.59 | $6.69 | $4.82 | 1,880,186 |
| 2019-09-09 | $6.51 | $6.60 | $6.51 | $6.59 | $4.75 | 2,440,523 |
| 2019-09-06 | $6.50 | $6.53 | $6.45 | $6.52 | $4.70 | 2,619,926 |
| 2019-09-05 | $6.44 | $6.49 | $6.40 | $6.49 | $4.68 | 2,057,291 |
| 2019-09-04 | $6.40 | $6.42 | $6.35 | $6.38 | $4.60 | 1,646,589 |
| 2019-09-03 | $6.35 | $6.37 | $6.30 | $6.34 | $4.57 | 2,143,255 |
| 2019-08-30 | $6.41 | $6.43 | $6.37 | $6.37 | $4.59 | 1,872,484 |
| 2019-08-29 | $6.30 | $6.43 | $6.30 | $6.40 | $4.61 | 3,346,082 |
| 2019-08-28 | $6.49 | $6.54 | $6.21 | $6.30 | $4.50 | 5,454,796 |
| 2019-08-27 | $6.66 | $6.70 | $6.60 | $6.60 | $4.71 | 1,828,565 |
| 2019-08-26 | $6.63 | $6.70 | $6.61 | $6.66 | $4.76 | 1,608,196 |
| 2019-08-23 | $6.65 | $6.71 | $6.57 | $6.60 | $4.71 | 2,501,414 |
| 2019-08-22 | $6.66 | $6.68 | $6.63 | $6.68 | $4.77 | 1,231,098 |
| 2019-08-21 | $6.63 | $6.67 | $6.58 | $6.64 | $4.74 | 970,532 |
| 2019-08-20 | $6.63 | $6.67 | $6.61 | $6.63 | $4.74 | 1,368,526 |
| 2019-08-19 | $6.57 | $6.66 | $6.54 | $6.65 | $4.75 | 1,955,381 |
| 2019-08-16 | $6.42 | $6.53 | $6.41 | $6.53 | $4.66 | 1,273,254 |
| 2019-08-15 | $6.42 | $6.47 | $6.38 | $6.39 | $4.56 | 1,051,990 |
| 2019-08-14 | $6.49 | $6.53 | $6.37 | $6.43 | $4.59 | 2,071,030 |
| 2019-08-13 | $6.50 | $6.60 | $6.48 | $6.53 | $4.66 | 900,077 |
| 2019-08-12 | $6.54 | $6.54 | $6.44 | $6.51 | $4.65 | 1,524,927 |
| 2019-08-09 | $6.58 | $6.59 | $6.55 | $6.56 | $4.69 | 593,268 |
| 2019-08-08 | $6.50 | $6.60 | $6.50 | $6.60 | $4.71 | 1,212,812 |
| 2019-08-07 | $6.48 | $6.50 | $6.41 | $6.49 | $4.64 | 2,084,505 |
| 2019-08-06 | $6.41 | $6.57 | $6.41 | $6.51 | $4.65 | 1,709,427 |
| 2019-08-05 | $6.50 | $6.52 | $6.35 | $6.39 | $4.56 | 1,880,223 |
| 2019-08-02 | $6.49 | $6.54 | $6.46 | $6.54 | $4.67 | 937,934 |
| 2019-08-01 | $6.61 | $6.62 | $6.46 | $6.48 | $4.63 | 1,668,980 |
| 2019-07-31 | $6.65 | $6.68 | $6.56 | $6.62 | $4.73 | 1,479,170 |
| 2019-07-30 | $6.64 | $6.69 | $6.61 | $6.68 | $4.77 | 1,122,999 |
| 2019-07-29 | $6.70 | $6.72 | $6.67 | $6.70 | $4.74 | 1,294,515 |
| 2019-07-26 | $6.70 | $6.72 | $6.68 | $6.70 | $4.74 | 1,040,407 |
| 2019-07-25 | $6.73 | $6.73 | $6.66 | $6.68 | $4.73 | 1,270,997 |
| 2019-07-24 | $6.65 | $6.73 | $6.65 | $6.73 | $4.76 | 1,371,441 |
| 2019-07-23 | $6.67 | $6.69 | $6.64 | $6.68 | $4.73 | 873,098 |
| 2019-07-22 | $6.66 | $6.67 | $6.62 | $6.66 | $4.71 | 870,192 |
| 2019-07-19 | $6.64 | $6.70 | $6.64 | $6.67 | $4.72 | 1,133,206 |
| 2019-07-18 | $6.63 | $6.68 | $6.61 | $6.65 | $4.71 | 933,615 |
| 2019-07-17 | $6.70 | $6.73 | $6.62 | $6.63 | $4.69 | 960,855 |
| 2019-07-16 | $6.70 | $6.74 | $6.69 | $6.71 | $4.75 | 957,517 |
| 2019-07-15 | $6.67 | $6.71 | $6.66 | $6.70 | $4.74 | 746,312 |
| 2019-07-12 | $6.68 | $6.72 | $6.67 | $6.69 | $4.74 | 842,778 |
| 2019-07-11 | $6.65 | $6.72 | $6.63 | $6.69 | $4.74 | 1,042,961 |
| 2019-07-10 | $6.64 | $6.67 | $6.62 | $6.66 | $4.71 | 1,346,842 |
| 2019-07-09 | $6.58 | $6.64 | $6.57 | $6.64 | $4.70 | 947,420 |
| 2019-07-08 | $6.64 | $6.65 | $6.58 | $6.60 | $4.67 | 1,300,810 |
| 2019-07-05 | $6.58 | $6.66 | $6.57 | $6.66 | $4.71 | 1,682,882 |
| 2019-07-03 | $6.60 | $6.60 | $6.53 | $6.55 | $4.64 | 877,622 |
| 2019-07-02 | $6.59 | $6.60 | $6.56 | $6.57 | $4.65 | 977,816 |
| 2019-07-01 | $6.55 | $6.59 | $6.54 | $6.59 | $4.66 | 1,269,928 |
| 2019-06-28 | $6.45 | $6.54 | $6.44 | $6.53 | $4.62 | 1,755,035 |
| 2019-06-27 | $6.45 | $6.49 | $6.40 | $6.46 | $4.57 | 1,701,863 |
| 2019-06-26 | $6.53 | $6.56 | $6.46 | $6.47 | $4.54 | 1,399,172 |
| 2019-06-25 | $6.57 | $6.61 | $6.49 | $6.50 | $4.56 | 1,649,301 |
| 2019-06-24 | $6.60 | $6.65 | $6.56 | $6.56 | $4.60 | 1,270,212 |
| 2019-06-21 | $6.57 | $6.63 | $6.56 | $6.60 | $4.63 | 1,315,599 |
| 2019-06-20 | $6.60 | $6.60 | $6.55 | $6.57 | $4.61 | 1,311,480 |
| 2019-06-19 | $6.48 | $6.57 | $6.45 | $6.54 | $4.59 | 1,634,845 |
| 2019-06-18 | $6.38 | $6.46 | $6.36 | $6.44 | $4.52 | 1,606,878 |
| 2019-06-17 | $6.31 | $6.37 | $6.31 | $6.35 | $4.45 | 1,972,891 |
| 2019-06-14 | $6.30 | $6.36 | $6.27 | $6.33 | $4.44 | 2,799,150 |
| 2019-06-13 | $6.47 | $6.50 | $6.35 | $6.37 | $4.47 | 5,219,343 |
| 2019-06-12 | $6.53 | $6.61 | $6.52 | $6.57 | $4.61 | 866,587 |
| 2019-06-11 | $6.58 | $6.61 | $6.56 | $6.56 | $4.60 | 977,016 |
| 2019-06-10 | $6.55 | $6.58 | $6.52 | $6.58 | $4.61 | 1,378,726 |
| 2019-06-07 | $6.49 | $6.51 | $6.44 | $6.51 | $4.57 | 1,085,034 |
| 2019-06-06 | $6.35 | $6.44 | $6.34 | $6.44 | $4.52 | 1,512,699 |
| 2019-06-05 | $6.38 | $6.40 | $6.31 | $6.34 | $4.45 | 1,399,557 |
| 2019-06-04 | $6.31 | $6.40 | $6.25 | $6.38 | $4.47 | 1,717,706 |
| 2019-06-03 | $6.26 | $6.33 | $6.22 | $6.24 | $4.38 | 2,221,335 |
| 2019-05-31 | $6.54 | $6.55 | $6.25 | $6.25 | $4.38 | 4,295,612 |
| 2019-05-30 | $6.66 | $6.71 | $6.54 | $6.55 | $4.59 | 1,725,444 |
| 2019-05-29 | $6.77 | $6.79 | $6.69 | $6.70 | $4.66 | 2,216,830 |
| 2019-05-28 | $6.76 | $6.81 | $6.74 | $6.78 | $4.71 | 1,695,852 |
| 2019-05-24 | $6.77 | $6.80 | $6.74 | $6.76 | $4.70 | 1,393,668 |
| 2019-05-23 | $6.83 | $6.84 | $6.76 | $6.76 | $4.70 | 1,724,283 |
| 2019-05-22 | $6.84 | $6.86 | $6.83 | $6.83 | $4.75 | 1,451,462 |
| 2019-05-21 | $6.80 | $6.87 | $6.80 | $6.83 | $4.75 | 2,279,841 |
| 2019-05-20 | $6.78 | $6.84 | $6.78 | $6.81 | $4.73 | 1,214,205 |
| 2019-05-17 | $6.78 | $6.82 | $6.77 | $6.78 | $4.71 | 1,274,029 |
| 2019-05-16 | $6.78 | $6.80 | $6.75 | $6.78 | $4.71 | 1,272,405 |
| 2019-05-15 | $6.74 | $6.80 | $6.74 | $6.77 | $4.70 | 1,037,644 |
| 2019-05-14 | $6.70 | $6.77 | $6.70 | $6.76 | $4.70 | 1,309,369 |
| 2019-05-13 | $6.73 | $6.74 | $6.65 | $6.69 | $4.65 | 2,138,687 |
| 2019-05-10 | $6.73 | $6.78 | $6.71 | $6.76 | $4.70 | 1,293,358 |
| 2019-05-09 | $6.70 | $6.80 | $6.67 | $6.74 | $4.68 | 2,096,001 |
| 2019-05-08 | $6.78 | $6.81 | $6.71 | $6.71 | $4.66 | 1,494,181 |
| 2019-05-07 | $6.76 | $6.81 | $6.74 | $6.78 | $4.71 | 1,104,670 |
| 2019-05-06 | $6.71 | $6.82 | $6.71 | $6.80 | $4.73 | 1,109,042 |
| 2019-05-03 | $6.75 | $6.79 | $6.74 | $6.79 | $4.72 | 1,057,494 |
| 2019-05-02 | $6.72 | $6.75 | $6.68 | $6.74 | $4.68 | 1,054,635 |
| 2019-05-01 | $6.75 | $6.79 | $6.71 | $6.72 | $4.67 | 981,162 |
| 2019-04-30 | $6.70 | $6.75 | $6.67 | $6.75 | $4.69 | 1,246,615 |
| 2019-04-29 | $6.70 | $6.75 | $6.68 | $6.73 | $4.68 | 1,112,032 |
| 2019-04-26 | $6.73 | $6.77 | $6.72 | $6.76 | $4.66 | 1,039,332 |
| 2019-04-25 | $6.74 | $6.75 | $6.67 | $6.70 | $4.62 | 1,099,795 |
| 2019-04-24 | $6.75 | $6.77 | $6.70 | $6.72 | $4.63 | 1,614,644 |
| 2019-04-23 | $6.67 | $6.78 | $6.66 | $6.73 | $4.64 | 1,585,289 |
| 2019-04-22 | $6.67 | $6.70 | $6.64 | $6.66 | $4.59 | 1,326,861 |
| 2019-04-18 | $6.72 | $6.74 | $6.65 | $6.65 | $4.58 | 1,079,311 |
| 2019-04-17 | $6.70 | $6.75 | $6.68 | $6.69 | $4.61 | 1,163,950 |
| 2019-04-16 | $6.63 | $6.70 | $6.62 | $6.70 | $4.62 | 1,793,355 |
| 2019-04-15 | $6.61 | $6.62 | $6.59 | $6.61 | $4.55 | 861,141 |
| 2019-04-12 | $6.60 | $6.63 | $6.58 | $6.62 | $4.56 | 1,079,779 |
| 2019-04-11 | $6.59 | $6.61 | $6.57 | $6.58 | $4.53 | 928,124 |
| 2019-04-10 | $6.57 | $6.59 | $6.55 | $6.58 | $4.53 | 887,437 |
| 2019-04-09 | $6.58 | $6.60 | $6.56 | $6.57 | $4.53 | 860,770 |
| 2019-04-08 | $6.60 | $6.62 | $6.59 | $6.59 | $4.54 | 836,234 |
| 2019-04-05 | $6.59 | $6.61 | $6.58 | $6.61 | $4.55 | 662,988 |
| 2019-04-04 | $6.55 | $6.61 | $6.54 | $6.58 | $4.53 | 1,046,102 |
| 2019-04-03 | $6.59 | $6.61 | $6.56 | $6.56 | $4.52 | 937,958 |
| 2019-04-02 | $6.54 | $6.60 | $6.53 | $6.57 | $4.53 | 910,837 |
| 2019-04-01 | $6.53 | $6.58 | $6.53 | $6.55 | $4.51 | 971,259 |
| 2019-03-29 | $6.60 | $6.61 | $6.52 | $6.52 | $4.49 | 1,909,310 |
| 2019-03-28 | $6.55 | $6.61 | $6.54 | $6.58 | $4.53 | 1,658,828 |
| 2019-03-27 | $6.62 | $6.64 | $6.56 | $6.60 | $4.51 | 1,614,399 |
| 2019-03-26 | $6.58 | $6.65 | $6.56 | $6.61 | $4.51 | 1,798,142 |
| 2019-03-25 | $6.62 | $6.63 | $6.53 | $6.58 | $4.49 | 1,848,204 |
| 2019-03-22 | $6.64 | $6.69 | $6.59 | $6.61 | $4.51 | 1,554,352 |
| 2019-03-21 | $6.61 | $6.71 | $6.61 | $6.67 | $4.55 | 1,706,852 |
| 2019-03-20 | $6.64 | $6.65 | $6.60 | $6.61 | $4.51 | 1,164,767 |
| 2019-03-19 | $6.64 | $6.69 | $6.62 | $6.62 | $4.52 | 1,234,562 |
| 2019-03-18 | $6.60 | $6.63 | $6.58 | $6.62 | $4.52 | 1,088,753 |
| 2019-03-15 | $6.63 | $6.64 | $6.53 | $6.57 | $4.48 | 1,846,502 |
| 2019-03-14 | $6.64 | $6.65 | $6.61 | $6.61 | $4.51 | 906,232 |
| 2019-03-13 | $6.62 | $6.65 | $6.59 | $6.63 | $4.53 | 1,403,719 |
| 2019-03-12 | $6.59 | $6.63 | $6.56 | $6.62 | $4.52 | 1,139,035 |
| 2019-03-11 | $6.53 | $6.61 | $6.51 | $6.59 | $4.50 | 1,663,923 |
| 2019-03-08 | $6.52 | $6.58 | $6.50 | $6.54 | $4.46 | 1,003,033 |
| 2019-03-07 | $6.57 | $6.59 | $6.50 | $6.55 | $4.47 | 1,452,643 |
| 2019-03-06 | $6.63 | $6.64 | $6.54 | $6.56 | $4.48 | 1,440,332 |
| 2019-03-05 | $6.72 | $6.74 | $6.58 | $6.64 | $4.53 | 1,575,361 |
| 2019-03-04 | $6.72 | $6.77 | $6.70 | $6.72 | $4.59 | 1,008,804 |
| 2019-03-01 | $6.87 | $6.87 | $6.70 | $6.71 | $4.58 | 1,798,726 |
| 2019-02-28 | $6.86 | $6.88 | $6.81 | $6.85 | $4.68 | 1,815,997 |
| 2019-02-27 | $6.85 | $6.90 | $6.82 | $6.87 | $4.69 | 1,823,888 |
| 2019-02-26 | $6.89 | $6.92 | $6.85 | $6.91 | $4.68 | 3,048,154 |
| 2019-02-25 | $6.90 | $6.95 | $6.85 | $6.88 | $4.66 | 2,794,328 |
| 2019-02-22 | $6.70 | $6.91 | $6.70 | $6.89 | $4.66 | 3,891,282 |
| 2019-02-21 | $6.72 | $6.74 | $6.63 | $6.70 | $4.53 | 2,015,714 |
| 2019-02-20 | $6.60 | $6.72 | $6.60 | $6.71 | $4.54 | 1,938,762 |
| 2019-02-19 | $6.55 | $6.58 | $6.55 | $6.57 | $4.45 | 1,527,735 |
| 2019-02-15 | $6.52 | $6.56 | $6.47 | $6.55 | $4.43 | 1,984,888 |
| 2019-02-14 | $6.51 | $6.54 | $6.44 | $6.46 | $4.37 | 1,675,853 |
| 2019-02-13 | $6.43 | $6.52 | $6.43 | $6.49 | $4.39 | 2,549,464 |
| 2019-02-12 | $6.40 | $6.44 | $6.39 | $6.41 | $4.34 | 1,628,597 |
| 2019-02-11 | $6.44 | $6.48 | $6.36 | $6.38 | $4.32 | 2,494,305 |
| 2019-02-08 | $6.58 | $6.60 | $6.41 | $6.42 | $4.34 | 3,048,390 |
| 2019-02-07 | $6.85 | $6.86 | $6.40 | $6.61 | $4.47 | 6,761,061 |
| 2019-02-06 | $6.90 | $6.98 | $6.87 | $6.87 | $4.65 | 1,783,822 |
| 2019-02-05 | $6.92 | $6.94 | $6.87 | $6.93 | $4.69 | 1,298,508 |
| 2019-02-04 | $6.85 | $6.91 | $6.83 | $6.90 | $4.67 | 1,350,291 |
| 2019-02-01 | $6.81 | $6.84 | $6.76 | $6.84 | $4.63 | 1,858,610 |
| 2019-01-31 | $6.75 | $6.83 | $6.70 | $6.80 | $4.60 | 2,425,479 |
| 2019-01-30 | $6.72 | $6.83 | $6.70 | $6.78 | $4.59 | 1,540,058 |
| 2019-01-29 | $6.79 | $6.82 | $6.77 | $6.78 | $4.55 | 1,318,485 |
| 2019-01-28 | $6.79 | $6.82 | $6.74 | $6.77 | $4.54 | 1,639,033 |
| 2019-01-25 | $6.70 | $6.86 | $6.69 | $6.80 | $4.56 | 2,756,371 |
| 2019-01-24 | $6.60 | $6.69 | $6.58 | $6.68 | $4.48 | 2,373,578 |
| 2019-01-23 | $6.59 | $6.61 | $6.50 | $6.58 | $4.41 | 2,109,282 |
| 2019-01-22 | $6.67 | $6.73 | $6.53 | $6.57 | $4.41 | 3,077,204 |
| 2019-01-18 | $6.74 | $6.83 | $6.72 | $6.76 | $4.53 | 1,719,640 |
| 2019-01-17 | $6.74 | $6.78 | $6.70 | $6.71 | $4.50 | 924,369 |
| 2019-01-16 | $6.69 | $6.79 | $6.67 | $6.77 | $4.54 | 1,454,648 |
| 2019-01-15 | $6.65 | $6.70 | $6.60 | $6.68 | $4.48 | 1,206,682 |
| 2019-01-14 | $6.71 | $6.77 | $6.65 | $6.66 | $4.47 | 1,745,268 |
| 2019-01-11 | $6.65 | $6.76 | $6.65 | $6.74 | $4.52 | 1,643,941 |
| 2019-01-10 | $6.70 | $6.77 | $6.63 | $6.69 | $4.49 | 1,797,979 |
| 2019-01-09 | $6.70 | $6.77 | $6.65 | $6.71 | $4.50 | 2,296,663 |
| 2019-01-08 | $6.55 | $6.69 | $6.53 | $6.68 | $4.48 | 3,047,629 |
| 2019-01-07 | $6.41 | $6.62 | $6.36 | $6.55 | $4.39 | 3,178,536 |
| 2019-01-04 | $6.32 | $6.43 | $6.29 | $6.40 | $4.29 | 3,184,832 |
| 2019-01-03 | $6.32 | $6.38 | $6.27 | $6.27 | $4.21 | 2,236,522 |
| 2019-01-02 | $6.29 | $6.44 | $6.25 | $6.36 | $4.27 | 1,692,982 |
| 2018-12-31 | $6.50 | $6.54 | $6.25 | $6.31 | $4.23 | 4,770,650 |
| 2018-12-28 | $6.35 | $6.56 | $6.35 | $6.49 | $4.31 | 3,669,778 |
| 2018-12-27 | $6.17 | $6.34 | $6.10 | $6.31 | $4.19 | 3,832,337 |
| 2018-12-26 | $5.85 | $6.12 | $5.84 | $6.10 | $4.05 | 4,431,960 |
| 2018-12-24 | $5.75 | $5.88 | $5.70 | $5.82 | $3.87 | 2,227,027 |
| 2018-12-21 | $5.80 | $5.99 | $5.78 | $5.81 | $3.86 | 7,108,342 |
| 2018-12-20 | $6.08 | $6.08 | $5.75 | $5.77 | $3.83 | 7,623,186 |
| 2018-12-19 | $6.04 | $6.21 | $6.00 | $6.00 | $3.99 | 3,988,837 |
| 2018-12-18 | $6.10 | $6.30 | $5.97 | $6.01 | $3.99 | 4,489,055 |
| 2018-12-17 | $6.37 | $6.37 | $6.03 | $6.09 | $4.05 | 8,207,808 |
| 2018-12-14 | $6.51 | $6.57 | $6.36 | $6.37 | $4.23 | 2,366,541 |
| 2018-12-13 | $6.65 | $6.67 | $6.48 | $6.54 | $4.35 | 3,712,157 |
| 2018-12-12 | $6.67 | $6.70 | $6.61 | $6.64 | $4.41 | 1,683,419 |
| 2018-12-11 | $6.70 | $6.73 | $6.57 | $6.59 | $4.38 | 2,143,111 |
| 2018-12-10 | $6.69 | $6.77 | $6.64 | $6.66 | $4.43 | 2,017,430 |
| 2018-12-07 | $6.72 | $6.77 | $6.65 | $6.67 | $4.43 | 1,763,861 |
| 2018-12-06 | $6.75 | $6.79 | $6.61 | $6.72 | $4.46 | 2,704,307 |
| 2018-12-04 | $6.86 | $6.87 | $6.75 | $6.82 | $4.53 | 2,263,446 |
| 2018-12-03 | $6.90 | $6.90 | $6.77 | $6.86 | $4.56 | 1,606,255 |
| 2018-11-30 | $6.90 | $6.92 | $6.85 | $6.86 | $4.56 | 960,747 |
| 2018-11-29 | $6.95 | $6.96 | $6.86 | $6.90 | $4.58 | 1,852,091 |
| 2018-11-28 | $6.86 | $6.98 | $6.86 | $6.98 | $4.60 | 1,815,070 |
| 2018-11-27 | $6.82 | $6.92 | $6.81 | $6.85 | $4.51 | 1,866,643 |
| 2018-11-26 | $6.90 | $6.96 | $6.81 | $6.82 | $4.49 | 2,313,613 |
| 2018-11-23 | $6.82 | $6.92 | $6.77 | $6.87 | $4.53 | 739,203 |
| 2018-11-21 | $6.80 | $6.89 | $6.73 | $6.82 | $4.49 | 1,632,942 |
| 2018-11-20 | $6.86 | $6.90 | $6.70 | $6.77 | $4.46 | 2,185,601 |
| 2018-11-19 | $6.82 | $6.92 | $6.82 | $6.89 | $4.54 | 1,536,129 |
| 2018-11-16 | $6.90 | $6.98 | $6.81 | $6.81 | $4.49 | 2,088,277 |
| 2018-11-15 | $6.92 | $6.95 | $6.89 | $6.92 | $4.56 | 1,304,845 |
| 2018-11-14 | $7.00 | $7.00 | $6.92 | $6.94 | $4.57 | 1,412,683 |
| 2018-11-13 | $6.91 | $6.98 | $6.90 | $6.95 | $4.58 | 1,805,932 |
| 2018-11-12 | $7.01 | $7.03 | $6.90 | $6.90 | $4.54 | 1,424,511 |
| 2018-11-09 | $7.00 | $7.06 | $6.98 | $7.02 | $4.62 | 2,291,351 |
| 2018-11-08 | $6.94 | $7.05 | $6.94 | $7.00 | $4.61 | 2,516,893 |
| 2018-11-07 | $6.90 | $7.12 | $6.82 | $6.95 | $4.58 | 4,145,840 |
| 2018-11-06 | $6.78 | $6.86 | $6.75 | $6.82 | $4.49 | 1,261,448 |
| 2018-11-05 | $6.71 | $6.80 | $6.70 | $6.77 | $4.46 | 1,180,877 |
| 2018-11-02 | $6.87 | $6.87 | $6.70 | $6.70 | $4.41 | 2,185,494 |
| 2018-11-01 | $6.80 | $6.86 | $6.74 | $6.84 | $4.51 | 1,245,260 |
| 2018-10-31 | $6.70 | $6.83 | $6.70 | $6.79 | $4.47 | 1,641,830 |
| 2018-10-30 | $6.65 | $6.73 | $6.64 | $6.70 | $4.41 | 1,823,482 |
| 2018-10-29 | $6.71 | $6.80 | $6.65 | $6.66 | $4.35 | 2,471,269 |
| 2018-10-26 | $6.70 | $6.72 | $6.63 | $6.66 | $4.35 | 2,070,613 |
| 2018-10-25 | $6.74 | $6.78 | $6.70 | $6.71 | $4.38 | 1,634,414 |
| 2018-10-24 | $6.81 | $6.81 | $6.65 | $6.65 | $4.34 | 2,230,609 |
| 2018-10-23 | $6.89 | $6.90 | $6.72 | $6.81 | $4.45 | 2,676,576 |
| 2018-10-22 | $7.00 | $7.03 | $6.91 | $6.92 | $4.52 | 1,509,906 |
| 2018-10-19 | $7.04 | $7.10 | $6.98 | $7.01 | $4.58 | 1,855,224 |
| 2018-10-18 | $7.09 | $7.10 | $6.99 | $7.03 | $4.59 | 1,924,420 |
| 2018-10-17 | $7.09 | $7.11 | $7.04 | $7.05 | $4.60 | 1,215,632 |
| 2018-10-16 | $7.05 | $7.12 | $7.04 | $7.10 | $4.64 | 1,239,595 |
| 2018-10-15 | $7.02 | $7.07 | $7.01 | $7.03 | $4.59 | 1,393,886 |
| 2018-10-12 | $7.13 | $7.14 | $7.00 | $7.02 | $4.58 | 1,544,581 |
| 2018-10-11 | $7.00 | $7.19 | $7.00 | $7.04 | $4.60 | 2,844,014 |
| 2018-10-10 | $7.17 | $7.21 | $7.08 | $7.09 | $4.63 | 2,222,197 |
| 2018-10-09 | $7.07 | $7.17 | $7.03 | $7.17 | $4.68 | 1,660,409 |
| 2018-10-08 | $7.08 | $7.09 | $7.00 | $7.07 | $4.62 | 1,744,122 |
| 2018-10-05 | $7.20 | $7.20 | $7.06 | $7.08 | $4.62 | 1,733,935 |
| 2018-10-04 | $7.28 | $7.30 | $7.12 | $7.19 | $4.69 | 1,914,305 |
| 2018-10-03 | $7.28 | $7.30 | $7.22 | $7.27 | $4.75 | 1,176,254 |
| 2018-10-02 | $7.25 | $7.31 | $7.23 | $7.27 | $4.75 | 1,403,815 |
| 2018-10-01 | $7.37 | $7.39 | $7.23 | $7.27 | $4.75 | 5,000,159 |
| 2018-09-28 | $7.34 | $7.39 | $7.33 | $7.33 | $4.79 | 2,286,337 |
| 2018-09-27 | $7.38 | $7.40 | $7.35 | $7.37 | $4.81 | 1,793,162 |
| 2018-09-26 | $7.42 | $7.43 | $7.38 | $7.40 | $4.79 | 1,467,592 |
| 2018-09-25 | $7.41 | $7.42 | $7.37 | $7.40 | $4.79 | 1,658,589 |
| 2018-09-24 | $7.40 | $7.41 | $7.36 | $7.39 | $4.79 | 1,862,743 |
| 2018-09-21 | $7.42 | $7.42 | $7.35 | $7.38 | $4.78 | 2,817,588 |
| 2018-09-20 | $7.43 | $7.43 | $7.36 | $7.39 | $4.79 | 3,229,155 |
| 2018-09-19 | $7.41 | $7.43 | $7.39 | $7.41 | $4.80 | 1,563,651 |
| 2018-09-18 | $7.43 | $7.45 | $7.42 | $7.42 | $4.81 | 1,433,570 |
| 2018-09-17 | $7.44 | $7.46 | $7.38 | $7.45 | $4.82 | 1,294,252 |
| 2018-09-14 | $7.38 | $7.44 | $7.37 | $7.43 | $4.81 | 1,685,649 |
| 2018-09-13 | $7.40 | $7.41 | $7.37 | $7.38 | $4.78 | 808,727 |
| 2018-09-12 | $7.40 | $7.45 | $7.37 | $7.40 | $4.79 | 1,054,088 |
| 2018-09-11 | $7.30 | $7.40 | $7.25 | $7.40 | $4.79 | 1,528,047 |
| 2018-09-10 | $7.44 | $7.44 | $7.28 | $7.30 | $4.73 | 1,980,369 |
| 2018-09-07 | $7.45 | $7.45 | $7.42 | $7.44 | $4.82 | 1,216,592 |
| 2018-09-06 | $7.41 | $7.46 | $7.39 | $7.43 | $4.81 | 2,006,431 |
| 2018-09-05 | $7.44 | $7.44 | $7.38 | $7.40 | $4.79 | 1,403,276 |
| 2018-09-04 | $7.50 | $7.50 | $7.42 | $7.44 | $4.82 | 1,431,757 |
| 2018-08-31 | $7.55 | $7.58 | $7.49 | $7.50 | $4.86 | 2,240,477 |
| 2018-08-30 | $7.33 | $7.60 | $7.28 | $7.58 | $4.91 | 6,173,300 |
| 2018-08-29 | $7.24 | $7.40 | $7.10 | $7.38 | $4.74 | 4,034,000 |
| 2018-08-28 | $7.22 | $7.22 | $7.11 | $7.14 | $4.59 | 2,282,018 |
| 2018-08-27 | $7.20 | $7.21 | $7.16 | $7.18 | $4.61 | 2,258,007 |
| 2018-08-24 | $7.10 | $7.17 | $7.09 | $7.16 | $4.60 | 2,409,633 |
| 2018-08-23 | $7.04 | $7.12 | $7.02 | $7.09 | $4.56 | 2,171,967 |
| 2018-08-22 | $7.01 | $7.05 | $6.97 | $7.04 | $4.52 | 1,533,769 |
| 2018-08-21 | $6.97 | $7.02 | $6.96 | $7.02 | $4.51 | 2,128,961 |
| 2018-08-20 | $6.92 | $6.96 | $6.91 | $6.96 | $4.47 | 1,985,428 |
| 2018-08-17 | $6.92 | $6.95 | $6.90 | $6.93 | $4.45 | 1,056,197 |
| 2018-08-16 | $6.93 | $6.94 | $6.91 | $6.92 | $4.45 | 702,500 |
| 2018-08-15 | $6.88 | $6.95 | $6.85 | $6.94 | $4.46 | 1,754,794 |
| 2018-08-14 | $6.90 | $6.91 | $6.88 | $6.90 | $4.43 | 937,501 |
| 2018-08-13 | $6.89 | $6.90 | $6.86 | $6.90 | $4.43 | 1,032,705 |
| 2018-08-10 | $6.86 | $6.91 | $6.86 | $6.90 | $4.43 | 781,009 |
| 2018-08-09 | $6.85 | $6.91 | $6.85 | $6.89 | $4.43 | 816,771 |
| 2018-08-08 | $6.83 | $6.86 | $6.80 | $6.86 | $4.41 | 1,321,824 |
| 2018-08-07 | $6.89 | $6.90 | $6.77 | $6.83 | $4.39 | 2,480,235 |
| 2018-08-06 | $6.95 | $6.97 | $6.88 | $6.89 | $4.43 | 1,091,181 |
| 2018-08-03 | $6.93 | $6.94 | $6.91 | $6.91 | $4.44 | 681,001 |
| 2018-08-02 | $6.95 | $7.00 | $6.92 | $6.94 | $4.46 | 1,897,681 |
| 2018-08-01 | $6.99 | $7.00 | $6.95 | $6.98 | $4.48 | 1,104,500 |
| 2018-07-31 | $6.99 | $7.00 | $6.96 | $7.00 | $4.50 | 1,427,685 |
| 2018-07-30 | $6.94 | $6.98 | $6.92 | $6.97 | $4.48 | 1,462,056 |
| 2018-07-27 | $6.92 | $7.00 | $6.92 | $6.98 | $4.45 | 1,899,060 |
| 2018-07-26 | $6.90 | $6.99 | $6.89 | $6.91 | $4.40 | 1,435,163 |
| 2018-07-25 | $6.92 | $6.93 | $6.89 | $6.91 | $4.40 | 846,182 |
| 2018-07-24 | $6.93 | $6.93 | $6.88 | $6.90 | $4.40 | 715,617 |
| 2018-07-23 | $6.94 | $6.97 | $6.90 | $6.91 | $4.40 | 1,358,797 |
| 2018-07-20 | $6.88 | $6.95 | $6.87 | $6.92 | $4.41 | 1,701,073 |
| 2018-07-19 | $6.89 | $6.94 | $6.85 | $6.87 | $4.38 | 1,663,265 |
| 2018-07-18 | $6.84 | $6.90 | $6.83 | $6.90 | $4.40 | 1,795,735 |
| 2018-07-17 | $6.70 | $6.84 | $6.69 | $6.84 | $4.36 | 1,856,161 |
| 2018-07-16 | $6.68 | $6.70 | $6.64 | $6.70 | $4.27 | 931,235 |
| 2018-07-13 | $6.70 | $6.71 | $6.66 | $6.67 | $4.25 | 763,150 |
| 2018-07-12 | $6.70 | $6.72 | $6.68 | $6.70 | $4.27 | 486,348 |
| 2018-07-11 | $6.70 | $6.71 | $6.69 | $6.70 | $4.27 | 623,532 |
| 2018-07-10 | $6.71 | $6.72 | $6.69 | $6.71 | $4.27 | 885,495 |
| 2018-07-09 | $6.71 | $6.74 | $6.70 | $6.70 | $4.27 | 782,601 |
| 2018-07-06 | $6.72 | $6.75 | $6.71 | $6.72 | $4.28 | 816,390 |
| 2018-07-05 | $6.79 | $6.80 | $6.73 | $6.75 | $4.30 | 958,672 |
| 2018-07-03 | $6.71 | $6.83 | $6.70 | $6.78 | $4.32 | 976,610 |
| 2018-07-02 | $6.70 | $6.71 | $6.64 | $6.68 | $4.26 | 1,103,942 |
| 2018-06-29 | $6.73 | $6.75 | $6.70 | $6.71 | $4.27 | 1,234,871 |
| 2018-06-28 | $6.72 | $6.75 | $6.69 | $6.72 | $4.28 | 1,347,146 |
| 2018-06-27 | $6.80 | $6.84 | $6.77 | $6.78 | $4.28 | 1,195,437 |
| 2018-06-26 | $6.85 | $6.85 | $6.78 | $6.79 | $4.29 | 937,852 |
| 2018-06-25 | $6.88 | $6.90 | $6.78 | $6.79 | $4.29 | 2,484,776 |
| 2018-06-22 | $6.87 | $6.91 | $6.85 | $6.86 | $4.33 | 2,046,346 |
| 2018-06-21 | $6.93 | $6.95 | $6.85 | $6.85 | $4.32 | 1,723,167 |
| 2018-06-20 | $6.93 | $6.95 | $6.87 | $6.93 | $4.38 | 1,795,757 |
| 2018-06-19 | $6.91 | $6.93 | $6.88 | $6.93 | $4.38 | 841,591 |
| 2018-06-18 | $6.90 | $6.94 | $6.88 | $6.91 | $4.36 | 1,026,571 |
| 2018-06-15 | $6.87 | $6.93 | $6.87 | $6.90 | $4.36 | 1,367,827 |
| 2018-06-14 | $6.89 | $6.92 | $6.87 | $6.89 | $4.35 | 998,741 |
| 2018-06-13 | $6.88 | $6.89 | $6.87 | $6.89 | $4.35 | 997,281 |
| 2018-06-12 | $6.86 | $6.88 | $6.84 | $6.87 | $4.34 | 1,040,947 |
| 2018-06-11 | $6.87 | $6.89 | $6.84 | $6.86 | $4.33 | 840,008 |
| 2018-06-08 | $6.87 | $6.89 | $6.86 | $6.89 | $4.35 | 685,805 |
| 2018-06-07 | $6.84 | $6.89 | $6.84 | $6.87 | $4.34 | 1,198,900 |
| 2018-06-06 | $6.81 | $6.86 | $6.75 | $6.85 | $4.32 | 1,452,036 |
| 2018-06-05 | $6.83 | $6.86 | $6.80 | $6.82 | $4.31 | 1,421,164 |
| 2018-06-04 | $6.80 | $6.84 | $6.77 | $6.84 | $4.32 | 1,266,552 |
| 2018-06-01 | $6.73 | $6.82 | $6.73 | $6.80 | $4.29 | 1,384,226 |
| 2018-05-31 | $6.78 | $6.78 | $6.73 | $6.76 | $4.27 | 1,165,194 |
| 2018-05-30 | $6.77 | $6.80 | $6.70 | $6.77 | $4.27 | 1,605,863 |
| 2018-05-29 | $6.83 | $6.87 | $6.77 | $6.86 | $4.29 | 1,673,892 |
| 2018-05-25 | $6.85 | $6.86 | $6.82 | $6.83 | $4.27 | 1,281,579 |
| 2018-05-24 | $6.83 | $6.86 | $6.82 | $6.86 | $4.29 | 1,706,030 |
| 2018-05-23 | $6.81 | $6.86 | $6.77 | $6.86 | $4.29 | 1,518,022 |
| 2018-05-22 | $6.74 | $6.82 | $6.72 | $6.80 | $4.26 | 1,677,152 |
| 2018-05-21 | $6.70 | $6.72 | $6.67 | $6.71 | $4.20 | 1,067,168 |
| 2018-05-18 | $6.65 | $6.70 | $6.61 | $6.69 | $4.19 | 1,774,799 |
| 2018-05-17 | $6.63 | $6.67 | $6.61 | $6.62 | $4.14 | 1,609,084 |
| 2018-05-16 | $6.63 | $6.67 | $6.61 | $6.62 | $4.14 | 978,000 |
| 2018-05-15 | $6.60 | $6.70 | $6.59 | $6.62 | $4.14 | 1,353,294 |
| 2018-05-14 | $6.63 | $6.73 | $6.62 | $6.64 | $4.16 | 2,160,503 |
| 2018-05-11 | $6.58 | $6.67 | $6.55 | $6.62 | $4.14 | 2,810,323 |
| 2018-05-10 | $6.44 | $6.60 | $6.40 | $6.55 | $4.10 | 3,035,942 |
| 2018-05-09 | $6.45 | $6.46 | $6.37 | $6.37 | $3.99 | 1,310,752 |
| 2018-05-08 | $6.38 | $6.46 | $6.38 | $6.45 | $4.04 | 1,349,931 |
| 2018-05-07 | $6.32 | $6.39 | $6.30 | $6.38 | $3.99 | 1,104,137 |
| 2018-05-04 | $6.31 | $6.37 | $6.30 | $6.33 | $3.96 | 1,182,792 |
| 2018-05-03 | $6.35 | $6.36 | $6.29 | $6.30 | $3.94 | 1,790,084 |
| 2018-05-02 | $6.35 | $6.38 | $6.33 | $6.36 | $3.98 | 827,955 |
| 2018-05-01 | $6.35 | $6.35 | $6.31 | $6.35 | $3.97 | 835,504 |
| 2018-04-30 | $6.37 | $6.39 | $6.32 | $6.34 | $3.97 | 1,139,005 |
| 2018-04-27 | $6.35 | $6.39 | $6.33 | $6.36 | $3.98 | 1,248,679 |
| 2018-04-26 | $6.41 | $6.42 | $6.35 | $6.37 | $3.95 | 1,411,986 |
| 2018-04-25 | $6.43 | $6.43 | $6.38 | $6.38 | $3.96 | 1,194,749 |
| 2018-04-24 | $6.46 | $6.47 | $6.41 | $6.42 | $3.98 | 1,015,205 |
| 2018-04-23 | $6.40 | $6.44 | $6.40 | $6.43 | $3.99 | 777,307 |
| 2018-04-20 | $6.45 | $6.46 | $6.39 | $6.40 | $3.97 | 1,575,914 |
| 2018-04-19 | $6.48 | $6.51 | $6.44 | $6.44 | $3.99 | 1,192,258 |
| 2018-04-18 | $6.48 | $6.53 | $6.48 | $6.49 | $4.02 | 844,767 |
| 2018-04-17 | $6.45 | $6.50 | $6.41 | $6.49 | $4.02 | 1,425,144 |
| 2018-04-16 | $6.48 | $6.48 | $6.37 | $6.39 | $3.96 | 1,955,736 |
| 2018-04-13 | $6.48 | $6.50 | $6.42 | $6.45 | $4.00 | 1,289,137 |
| 2018-04-12 | $6.51 | $6.53 | $6.46 | $6.48 | $4.02 | 934,962 |
| 2018-04-11 | $6.54 | $6.56 | $6.47 | $6.48 | $4.02 | 2,010,986 |
| 2018-04-10 | $6.66 | $6.68 | $6.53 | $6.55 | $4.06 | 1,657,303 |
| 2018-04-09 | $6.68 | $6.70 | $6.64 | $6.64 | $4.12 | 1,552,709 |
| 2018-04-06 | $6.63 | $6.67 | $6.61 | $6.66 | $4.13 | 912,834 |
| 2018-04-05 | $6.68 | $6.68 | $6.60 | $6.66 | $4.13 | 996,424 |
| 2018-04-04 | $6.58 | $6.68 | $6.57 | $6.65 | $4.12 | 1,373,706 |
| 2018-04-03 | $6.55 | $6.61 | $6.52 | $6.60 | $4.09 | 1,116,120 |
| 2018-04-02 | $6.55 | $6.57 | $6.48 | $6.56 | $4.07 | 1,168,967 |
| 2018-03-29 | $6.53 | $6.60 | $6.53 | $6.55 | $4.06 | 1,484,907 |
| 2018-03-28 | $6.50 | $6.54 | $6.48 | $6.51 | $4.04 | 1,438,382 |
| 2018-03-27 | $6.62 | $6.64 | $6.55 | $6.56 | $4.03 | 1,380,464 |
| 2018-03-26 | $6.67 | $6.71 | $6.61 | $6.63 | $4.07 | 1,601,101 |
| 2018-03-23 | $6.71 | $6.77 | $6.61 | $6.61 | $4.06 | 2,174,064 |
| 2018-03-22 | $6.52 | $6.87 | $6.52 | $6.76 | $4.15 | 5,759,669 |
| 2018-03-21 | $6.50 | $6.55 | $6.49 | $6.51 | $4.00 | 1,343,699 |
| 2018-03-20 | $6.51 | $6.55 | $6.48 | $6.50 | $3.99 | 1,586,599 |
| 2018-03-19 | $6.54 | $6.55 | $6.48 | $6.50 | $3.99 | 1,661,274 |
| 2018-03-16 | $6.51 | $6.66 | $6.48 | $6.55 | $4.02 | 2,184,090 |
| 2018-03-15 | $6.50 | $6.52 | $6.46 | $6.51 | $4.00 | 1,406,877 |
| 2018-03-14 | $6.57 | $6.57 | $6.50 | $6.51 | $4.00 | 944,359 |
| 2018-03-13 | $6.55 | $6.55 | $6.50 | $6.53 | $4.01 | 1,361,912 |
| 2018-03-12 | $6.56 | $6.60 | $6.50 | $6.58 | $4.04 | 1,437,834 |
| 2018-03-09 | $6.61 | $6.62 | $6.53 | $6.58 | $4.04 | 1,025,696 |
| 2018-03-08 | $6.65 | $6.68 | $6.59 | $6.60 | $4.05 | 1,014,029 |
| 2018-03-07 | $6.65 | $6.70 | $6.62 | $6.67 | $4.10 | 1,102,171 |
| 2018-03-06 | $6.68 | $6.74 | $6.63 | $6.69 | $4.11 | 1,366,601 |
| 2018-03-05 | $6.57 | $6.70 | $6.57 | $6.65 | $4.09 | 1,361,471 |
| 2018-03-02 | $6.53 | $6.57 | $6.48 | $6.56 | $4.03 | 1,379,038 |
| 2018-03-01 | $6.63 | $6.66 | $6.53 | $6.56 | $4.03 | 1,672,718 |
| 2018-02-28 | $6.65 | $6.70 | $6.61 | $6.64 | $4.08 | 1,515,809 |
| 2018-02-27 | $6.69 | $6.76 | $6.63 | $6.64 | $4.08 | 1,755,117 |
| 2018-02-26 | $6.69 | $6.77 | $6.69 | $6.72 | $4.09 | 1,642,220 |
| 2018-02-23 | $6.70 | $6.75 | $6.66 | $6.70 | $4.08 | 1,719,658 |
| 2018-02-22 | $6.73 | $6.78 | $6.68 | $6.70 | $4.08 | 1,326,685 |
| 2018-02-21 | $6.78 | $6.83 | $6.71 | $6.72 | $4.09 | 1,371,914 |
| 2018-02-20 | $6.79 | $6.83 | $6.72 | $6.75 | $4.11 | 1,363,485 |
| 2018-02-16 | $6.76 | $6.88 | $6.75 | $6.82 | $4.15 | 2,076,036 |
| 2018-02-15 | $6.95 | $6.95 | $6.72 | $6.74 | $4.10 | 2,489,267 |
| 2018-02-14 | $6.86 | $6.97 | $6.86 | $6.92 | $4.21 | 2,769,144 |
| 2018-02-13 | $6.83 | $6.92 | $6.82 | $6.85 | $4.17 | 1,798,849 |
| 2018-02-12 | $6.81 | $6.87 | $6.73 | $6.82 | $4.15 | 2,426,733 |
| 2018-02-09 | $6.62 | $6.83 | $6.50 | $6.77 | $4.12 | 4,592,377 |
| 2018-02-08 | $6.57 | $6.73 | $6.48 | $6.50 | $3.96 | 4,088,097 |
| 2018-02-07 | $6.29 | $6.33 | $6.17 | $6.22 | $3.79 | 2,682,448 |
| 2018-02-06 | $6.05 | $6.32 | $5.95 | $6.29 | $3.83 | 3,968,972 |
| 2018-02-05 | $6.29 | $6.30 | $6.11 | $6.21 | $3.78 | 4,124,493 |
| 2018-02-02 | $6.45 | $6.47 | $6.37 | $6.39 | $3.89 | 2,290,092 |
| 2018-02-01 | $6.42 | $6.53 | $6.38 | $6.48 | $3.95 | 2,046,275 |
| 2018-01-31 | $6.63 | $6.70 | $6.31 | $6.45 | $3.93 | 5,363,144 |
| 2018-01-30 | $6.71 | $6.73 | $6.61 | $6.64 | $4.04 | 2,773,269 |
| 2018-01-29 | $6.82 | $6.86 | $6.73 | $6.81 | $4.11 | 2,342,323 |
| 2018-01-26 | $6.84 | $6.86 | $6.71 | $6.85 | $4.13 | 2,270,278 |
| 2018-01-25 | $6.90 | $6.95 | $6.82 | $6.84 | $4.13 | 1,755,193 |
| 2018-01-24 | $6.88 | $6.93 | $6.84 | $6.89 | $4.16 | 1,026,457 |
| 2018-01-23 | $6.93 | $6.96 | $6.85 | $6.87 | $4.15 | 1,225,863 |
| 2018-01-22 | $6.82 | $6.96 | $6.80 | $6.93 | $4.18 | 1,888,723 |
| 2018-01-19 | $6.79 | $6.87 | $6.76 | $6.85 | $4.13 | 1,267,008 |
| 2018-01-18 | $6.83 | $6.85 | $6.75 | $6.80 | $4.10 | 1,792,657 |
| 2018-01-17 | $6.76 | $6.81 | $6.73 | $6.81 | $4.11 | 1,630,008 |
| 2018-01-16 | $6.85 | $6.89 | $6.73 | $6.76 | $4.08 | 1,882,617 |
| 2018-01-12 | $6.85 | $6.90 | $6.81 | $6.85 | $4.13 | 1,383,175 |
| 2018-01-11 | $6.71 | $6.85 | $6.70 | $6.85 | $4.13 | 1,587,284 |
| 2018-01-10 | $6.77 | $6.80 | $6.71 | $6.72 | $4.05 | 1,492,128 |
| 2018-01-09 | $6.88 | $6.89 | $6.75 | $6.77 | $4.08 | 2,483,920 |
| 2018-01-08 | $6.89 | $6.91 | $6.84 | $6.87 | $4.15 | 1,432,576 |
| 2018-01-05 | $6.92 | $6.95 | $6.85 | $6.90 | $4.16 | 1,736,459 |
| 2018-01-04 | $7.02 | $7.05 | $6.88 | $6.91 | $4.17 | 2,780,428 |
| 2018-01-03 | $6.95 | $7.05 | $6.93 | $7.01 | $4.23 | 2,117,999 |
| 2018-01-02 | $6.77 | $6.99 | $6.71 | $6.94 | $4.19 | 3,431,057 |
| 2017-12-29 | $6.93 | $6.97 | $6.74 | $6.74 | $4.07 | 6,160,655 |
| 2017-12-28 | $6.98 | $7.00 | $6.90 | $6.95 | $4.19 | 3,069,470 |
| 2017-12-27 | $7.11 | $7.15 | $7.01 | $7.05 | $4.22 | 2,417,746 |
| 2017-12-26 | $7.25 | $7.37 | $7.05 | $7.07 | $4.23 | 3,238,320 |
| 2017-12-22 | $7.12 | $7.28 | $7.12 | $7.26 | $4.34 | 5,149,342 |
| 2017-12-21 | $6.99 | $7.11 | $6.96 | $7.10 | $4.25 | 4,263,057 |
| 2017-12-20 | $6.93 | $6.99 | $6.93 | $6.96 | $4.16 | 1,743,899 |
| 2017-12-19 | $6.90 | $6.99 | $6.89 | $6.91 | $4.13 | 3,132,112 |
| 2017-12-18 | $6.87 | $6.97 | $6.84 | $6.88 | $4.12 | 3,378,280 |
| 2017-12-15 | $6.77 | $6.96 | $6.77 | $6.82 | $4.08 | 3,897,183 |
| 2017-12-14 | $6.79 | $6.86 | $6.75 | $6.80 | $4.07 | 2,139,778 |
| 2017-12-13 | $6.80 | $6.86 | $6.75 | $6.79 | $4.06 | 2,022,743 |
| 2017-12-12 | $6.85 | $6.88 | $6.77 | $6.78 | $4.06 | 2,121,577 |
| 2017-12-11 | $6.75 | $6.85 | $6.75 | $6.83 | $4.09 | 2,015,294 |
| 2017-12-08 | $6.71 | $6.79 | $6.66 | $6.76 | $4.04 | 2,919,277 |
| 2017-12-07 | $6.69 | $6.74 | $6.63 | $6.68 | $4.00 | 2,128,006 |
| 2017-12-06 | $6.69 | $6.74 | $6.67 | $6.69 | $4.00 | 1,697,940 |
| 2017-12-05 | $6.75 | $6.78 | $6.67 | $6.69 | $4.00 | 3,021,711 |
| 2017-12-04 | $6.80 | $6.86 | $6.71 | $6.73 | $4.03 | 3,001,600 |
| 2017-12-01 | $6.88 | $6.88 | $6.72 | $6.79 | $4.06 | 3,726,834 |
| 2017-11-30 | $6.91 | $6.91 | $6.84 | $6.85 | $4.10 | 2,382,620 |
| 2017-11-29 | $6.77 | $6.94 | $6.76 | $6.87 | $4.11 | 4,757,880 |
| 2017-11-28 | $6.85 | $6.91 | $6.83 | $6.84 | $4.06 | 3,177,839 |
| 2017-11-27 | $6.84 | $6.90 | $6.78 | $6.83 | $4.05 | 2,400,961 |
| 2017-11-24 | $6.88 | $6.96 | $6.79 | $6.80 | $4.03 | 1,664,379 |
| 2017-11-22 | $6.89 | $6.90 | $6.64 | $6.85 | $4.06 | 3,981,114 |
| 2017-11-21 | $6.98 | $7.03 | $6.83 | $6.91 | $4.10 | 4,285,832 |
| 2017-11-20 | $6.84 | $7.04 | $6.84 | $6.96 | $4.13 | 4,491,048 |
| 2017-11-17 | $6.66 | $6.96 | $6.61 | $6.89 | $4.09 | 7,110,568 |
| 2017-11-16 | $6.44 | $6.90 | $6.43 | $6.65 | $3.94 | 13,641,333 |
| 2017-11-15 | $6.16 | $6.54 | $6.08 | $6.38 | $3.78 | 9,541,415 |
| 2017-11-14 | $6.01 | $6.26 | $5.99 | $6.16 | $3.65 | 6,800,792 |
| 2017-11-13 | $5.96 | $6.11 | $5.86 | $6.02 | $3.57 | 5,781,973 |
| 2017-11-10 | $5.65 | $6.05 | $5.61 | $5.96 | $3.53 | 8,449,333 |
| 2017-11-09 | $5.99 | $5.99 | $5.61 | $5.62 | $3.33 | 5,301,081 |
| 2017-11-08 | $5.93 | $6.02 | $5.87 | $5.88 | $3.49 | 3,160,302 |
| 2017-11-07 | $5.77 | $5.95 | $5.75 | $5.91 | $3.50 | 3,763,243 |
| 2017-11-06 | $5.69 | $5.78 | $5.64 | $5.77 | $3.42 | 3,880,964 |
| 2017-11-03 | $5.52 | $5.68 | $5.51 | $5.65 | $3.35 | 4,216,948 |
| 2017-11-02 | $5.85 | $5.86 | $5.51 | $5.56 | $3.30 | 10,081,411 |
| 2017-11-01 | $5.99 | $6.00 | $5.86 | $5.87 | $3.48 | 4,812,653 |
| 2017-10-31 | $6.01 | $6.11 | $5.99 | $5.99 | $3.55 | 3,139,391 |
| 2017-10-30 | $6.01 | $6.13 | $6.00 | $6.02 | $3.57 | 2,794,605 |
| 2017-10-27 | $6.05 | $6.06 | $5.96 | $6.05 | $3.55 | 2,881,053 |
| 2017-10-26 | $6.10 | $6.11 | $5.96 | $6.06 | $3.56 | 4,035,664 |
| 2017-10-25 | $6.18 | $6.20 | $6.00 | $6.10 | $3.58 | 4,628,111 |
| 2017-10-24 | $6.22 | $6.28 | $6.14 | $6.17 | $3.62 | 2,792,789 |
| 2017-10-23 | $6.32 | $6.35 | $6.20 | $6.21 | $3.65 | 3,437,254 |
| 2017-10-20 | $6.36 | $6.39 | $6.33 | $6.36 | $3.73 | 2,460,155 |
| 2017-10-19 | $6.29 | $6.36 | $6.28 | $6.34 | $3.72 | 1,949,434 |
| 2017-10-18 | $6.37 | $6.37 | $6.31 | $6.31 | $3.70 | 1,901,435 |
| 2017-10-17 | $6.31 | $6.39 | $6.30 | $6.36 | $3.73 | 2,113,900 |
| 2017-10-16 | $6.25 | $6.38 | $6.24 | $6.32 | $3.71 | 3,048,093 |
| 2017-10-13 | $6.21 | $6.31 | $6.20 | $6.27 | $3.68 | 3,249,685 |
| 2017-10-12 | $6.44 | $6.45 | $6.20 | $6.22 | $3.65 | 8,090,773 |
| 2017-10-11 | $6.61 | $6.62 | $6.47 | $6.50 | $3.82 | 4,861,970 |
| 2017-10-10 | $6.65 | $6.66 | $6.60 | $6.63 | $3.89 | 2,187,223 |
| 2017-10-09 | $6.65 | $6.71 | $6.65 | $6.66 | $3.91 | 1,412,017 |
| 2017-10-06 | $6.75 | $6.77 | $6.66 | $6.69 | $3.93 | 2,216,914 |
| 2017-10-05 | $6.78 | $6.82 | $6.75 | $6.78 | $3.98 | 2,270,383 |
| 2017-10-04 | $6.76 | $6.79 | $6.71 | $6.79 | $3.99 | 1,621,347 |
| 2017-10-03 | $6.74 | $6.78 | $6.69 | $6.74 | $3.96 | 2,281,469 |
| 2017-10-02 | $6.73 | $6.74 | $6.66 | $6.73 | $3.95 | 2,892,271 |
| 2017-09-29 | $6.65 | $6.73 | $6.65 | $6.72 | $3.95 | 3,266,252 |
| 2017-09-28 | $6.64 | $6.70 | $6.60 | $6.67 | $3.92 | 2,521,091 |
| 2017-09-27 | $6.70 | $6.73 | $6.64 | $6.67 | $3.88 | 2,452,582 |
| 2017-09-26 | $6.70 | $6.75 | $6.67 | $6.71 | $3.90 | 1,568,906 |
| 2017-09-25 | $6.69 | $6.72 | $6.63 | $6.68 | $3.89 | 1,786,558 |
| 2017-09-22 | $6.70 | $6.73 | $6.66 | $6.69 | $3.89 | 1,842,324 |
| 2017-09-21 | $6.75 | $6.75 | $6.66 | $6.72 | $3.91 | 2,343,156 |
| 2017-09-20 | $6.75 | $6.76 | $6.70 | $6.73 | $3.92 | 1,304,162 |
| 2017-09-19 | $6.65 | $6.76 | $6.65 | $6.72 | $3.91 | 2,593,821 |
| 2017-09-18 | $6.68 | $6.72 | $6.65 | $6.65 | $3.87 | 2,192,797 |
| 2017-09-15 | $6.72 | $6.75 | $6.65 | $6.70 | $3.90 | 2,461,638 |
| 2017-09-14 | $6.74 | $6.79 | $6.67 | $6.72 | $3.91 | 1,881,088 |
| 2017-09-13 | $6.79 | $6.83 | $6.71 | $6.76 | $3.93 | 2,515,215 |
| 2017-09-12 | $6.79 | $6.83 | $6.76 | $6.81 | $3.96 | 1,843,044 |
| 2017-09-11 | $6.80 | $6.85 | $6.80 | $6.80 | $3.96 | 2,423,106 |
| 2017-09-08 | $6.83 | $6.86 | $6.77 | $6.80 | $3.96 | 2,458,553 |
| 2017-09-07 | $6.87 | $6.89 | $6.81 | $6.84 | $3.98 | 2,473,279 |
| 2017-09-06 | $6.72 | $6.85 | $6.71 | $6.81 | $3.96 | 3,476,139 |
| 2017-09-05 | $6.71 | $6.83 | $6.69 | $6.71 | $3.90 | 3,337,201 |
| 2017-09-01 | $6.56 | $6.76 | $6.55 | $6.70 | $3.90 | 4,956,685 |
| 2017-08-31 | $6.70 | $6.75 | $6.54 | $6.55 | $3.81 | 9,226,377 |
| 2017-08-30 | $6.86 | $6.88 | $6.71 | $6.75 | $3.93 | 5,634,504 |
| 2017-08-29 | $6.66 | $6.98 | $6.60 | $6.86 | $3.99 | 8,041,330 |
| 2017-08-28 | $7.11 | $7.19 | $7.00 | $7.04 | $4.05 | 4,795,701 |
| 2017-08-25 | $7.17 | $7.19 | $7.07 | $7.13 | $4.10 | 4,131,534 |
| 2017-08-24 | $7.33 | $7.34 | $7.18 | $7.19 | $4.13 | 3,355,328 |
| 2017-08-23 | $7.24 | $7.33 | $7.18 | $7.31 | $4.20 | 2,370,220 |
| 2017-08-22 | $7.10 | $7.32 | $7.09 | $7.28 | $4.19 | 3,328,328 |
| 2017-08-21 | $7.12 | $7.15 | $6.97 | $7.11 | $4.09 | 5,626,413 |
| 2017-08-18 | $7.38 | $7.40 | $7.12 | $7.15 | $4.11 | 8,275,175 |
| 2017-08-17 | $7.77 | $7.79 | $7.34 | $7.45 | $4.28 | 9,297,379 |
| 2017-08-16 | $7.90 | $7.90 | $7.80 | $7.80 | $4.48 | 1,635,224 |
| 2017-08-15 | $7.91 | $7.96 | $7.85 | $7.87 | $4.52 | 2,019,464 |
| 2017-08-14 | $7.91 | $8.01 | $7.89 | $7.89 | $4.54 | 2,355,099 |
| 2017-08-11 | $8.00 | $8.01 | $7.77 | $7.83 | $4.50 | 4,793,011 |
| 2017-08-10 | $8.10 | $8.12 | $8.00 | $8.00 | $4.60 | 1,969,456 |
| 2017-08-09 | $8.12 | $8.14 | $8.06 | $8.12 | $4.67 | 2,174,785 |
| 2017-08-08 | $8.20 | $8.23 | $8.12 | $8.13 | $4.67 | 2,438,233 |
| 2017-08-07 | $8.15 | $8.18 | $8.12 | $8.18 | $4.70 | 1,225,734 |
| 2017-08-04 | $8.15 | $8.15 | $8.10 | $8.13 | $4.67 | 1,166,172 |
| 2017-08-03 | $8.09 | $8.15 | $8.06 | $8.10 | $4.66 | 1,290,821 |
| 2017-08-02 | $8.15 | $8.17 | $8.06 | $8.10 | $4.66 | 1,926,439 |
| 2017-08-01 | $8.17 | $8.20 | $8.14 | $8.17 | $4.70 | 2,221,281 |
| 2017-07-31 | $8.23 | $8.24 | $8.13 | $8.17 | $4.70 | 1,845,956 |
| 2017-07-28 | $8.20 | $8.23 | $8.13 | $8.23 | $4.73 | 1,690,458 |
| 2017-07-27 | $8.27 | $8.27 | $8.18 | $8.23 | $4.73 | 2,164,645 |
| 2017-07-26 | $8.30 | $8.37 | $8.29 | $8.34 | $4.75 | 2,350,837 |
| 2017-07-25 | $8.30 | $8.32 | $8.25 | $8.29 | $4.72 | 1,626,952 |
| 2017-07-24 | $8.28 | $8.30 | $8.24 | $8.28 | $4.71 | 1,420,139 |
| 2017-07-21 | $8.23 | $8.28 | $8.21 | $8.28 | $4.71 | 1,759,217 |
| 2017-07-20 | $8.19 | $8.22 | $8.16 | $8.21 | $4.67 | 1,502,882 |
| 2017-07-19 | $8.10 | $8.18 | $8.10 | $8.16 | $4.64 | 1,325,504 |
| 2017-07-18 | $8.18 | $8.20 | $8.10 | $8.11 | $4.62 | 1,832,644 |
| 2017-07-17 | $8.14 | $8.20 | $8.10 | $8.17 | $4.65 | 1,961,809 |
| 2017-07-14 | $8.12 | $8.16 | $8.10 | $8.14 | $4.63 | 1,197,745 |
| 2017-07-13 | $8.14 | $8.14 | $8.08 | $8.14 | $4.63 | 1,152,671 |
| 2017-07-12 | $8.10 | $8.14 | $8.09 | $8.13 | $4.63 | 830,639 |
| 2017-07-11 | $8.12 | $8.14 | $8.05 | $8.11 | $4.62 | 1,332,055 |
| 2017-07-10 | $8.10 | $8.16 | $8.08 | $8.12 | $4.62 | 1,117,020 |
| 2017-07-07 | $8.12 | $8.14 | $8.04 | $8.11 | $4.62 | 1,472,089 |
| 2017-07-06 | $8.10 | $8.14 | $8.07 | $8.12 | $4.62 | 1,595,639 |
| 2017-07-05 | $8.10 | $8.12 | $8.06 | $8.10 | $4.61 | 1,569,236 |
| 2017-07-03 | $8.11 | $8.18 | $8.07 | $8.10 | $4.61 | 1,351,039 |
| 2017-06-30 | $8.10 | $8.15 | $8.05 | $8.12 | $4.62 | 1,970,893 |
| 2017-06-29 | $8.03 | $8.10 | $8.02 | $8.10 | $4.61 | 1,731,252 |
| 2017-06-28 | $8.12 | $8.12 | $8.02 | $8.05 | $4.58 | 1,861,622 |
| 2017-06-27 | $8.22 | $8.26 | $8.15 | $8.16 | $4.60 | 2,255,959 |
| 2017-06-26 | $8.24 | $8.25 | $8.16 | $8.22 | $4.63 | 1,711,829 |
| 2017-06-23 | $8.15 | $8.21 | $8.15 | $8.20 | $4.62 | 2,167,825 |
| 2017-06-22 | $8.09 | $8.19 | $8.08 | $8.13 | $4.58 | 2,000,403 |
| 2017-06-21 | $8.05 | $8.11 | $8.04 | $8.08 | $4.55 | 1,374,533 |
| 2017-06-20 | $8.03 | $8.07 | $8.01 | $8.02 | $4.52 | 1,493,303 |
| 2017-06-19 | $8.10 | $8.12 | $8.01 | $8.05 | $4.53 | 2,132,679 |
| 2017-06-16 | $8.00 | $8.06 | $7.99 | $8.06 | $4.54 | 2,330,362 |
| 2017-06-15 | $7.98 | $8.03 | $7.96 | $8.00 | $4.51 | 1,421,728 |
| 2017-06-14 | $7.99 | $8.03 | $7.96 | $8.02 | $4.52 | 1,530,169 |
| 2017-06-13 | $8.08 | $8.09 | $7.95 | $7.99 | $4.50 | 2,249,290 |
| 2017-06-12 | $8.00 | $8.09 | $7.99 | $8.08 | $4.55 | 1,714,255 |
| 2017-06-09 | $7.96 | $8.05 | $7.96 | $8.00 | $4.51 | 1,323,717 |
| 2017-06-08 | $8.01 | $8.04 | $7.96 | $7.96 | $4.48 | 1,115,131 |
| 2017-06-07 | $7.95 | $8.05 | $7.95 | $7.99 | $4.50 | 1,333,234 |
| 2017-06-06 | $7.99 | $8.02 | $7.90 | $7.95 | $4.48 | 2,209,110 |
| 2017-06-05 | $8.04 | $8.06 | $7.98 | $8.00 | $4.51 | 1,555,739 |
| 2017-06-02 | $8.05 | $8.12 | $8.03 | $8.04 | $4.53 | 2,071,286 |
| 2017-06-01 | $8.01 | $8.10 | $7.97 | $8.09 | $4.56 | 2,388,714 |
| 2017-05-31 | $8.07 | $8.10 | $7.95 | $7.98 | $4.50 | 3,634,662 |
| 2017-05-30 | $8.25 | $8.27 | $8.05 | $8.07 | $4.55 | 3,868,007 |
| 2017-05-26 | $8.33 | $8.40 | $8.23 | $8.27 | $4.66 | 2,333,031 |
| 2017-05-25 | $8.50 | $8.51 | $8.39 | $8.41 | $4.69 | 2,949,363 |
| 2017-05-24 | $8.47 | $8.54 | $8.43 | $8.45 | $4.71 | 2,375,620 |
| 2017-05-23 | $8.40 | $8.48 | $8.36 | $8.42 | $4.70 | 2,146,837 |
| 2017-05-22 | $8.26 | $8.38 | $8.26 | $8.33 | $4.65 | 2,090,308 |
| 2017-05-19 | $8.20 | $8.29 | $8.18 | $8.20 | $4.57 | 2,690,852 |
| 2017-05-18 | $8.20 | $8.21 | $8.11 | $8.15 | $4.55 | 2,174,809 |
| 2017-05-17 | $8.20 | $8.29 | $8.14 | $8.17 | $4.56 | 2,455,473 |
| 2017-05-16 | $8.17 | $8.25 | $8.14 | $8.23 | $4.59 | 2,805,100 |
| 2017-05-15 | $8.01 | $8.19 | $8.01 | $8.12 | $4.53 | 3,611,211 |
| 2017-05-12 | $8.15 | $8.19 | $7.97 | $8.01 | $4.47 | 6,211,497 |
| 2017-05-11 | $8.43 | $8.53 | $8.03 | $8.16 | $4.55 | 10,064,823 |
| 2017-05-10 | $8.80 | $8.81 | $8.49 | $8.53 | $4.76 | 122,564 |
| 2017-05-09 | $9.24 | $9.25 | $9.06 | $9.08 | $5.06 | 2,154,089 |
| 2017-05-08 | $9.15 | $9.17 | $9.11 | $9.15 | $5.10 | 1,256,492 |
| 2017-05-05 | $9.09 | $9.17 | $9.06 | $9.15 | $5.10 | 1,231,603 |
| 2017-05-04 | $9.21 | $9.22 | $9.04 | $9.10 | $5.08 | 2,162,171 |
| 2017-05-03 | $9.33 | $9.33 | $9.12 | $9.20 | $5.13 | 2,928,581 |
| 2017-05-02 | $9.31 | $9.37 | $9.30 | $9.35 | $5.21 | 1,124,392 |
| 2017-05-01 | $9.32 | $9.35 | $9.25 | $9.29 | $5.18 | 1,636,049 |
| 2017-04-28 | $9.36 | $9.36 | $9.28 | $9.30 | $5.19 | 1,488,551 |
| 2017-04-27 | $9.35 | $9.38 | $9.30 | $9.32 | $5.20 | 1,283,621 |
| 2017-04-26 | $9.31 | $9.38 | $9.27 | $9.35 | $5.21 | 1,539,553 |
| 2017-04-25 | $9.41 | $9.45 | $9.35 | $9.39 | $5.19 | 2,451,514 |
| 2017-04-24 | $9.41 | $9.44 | $9.37 | $9.40 | $5.20 | 1,810,250 |
| 2017-04-21 | $9.37 | $9.44 | $9.35 | $9.37 | $5.18 | 2,283,780 |
| 2017-04-20 | $9.30 | $9.37 | $9.27 | $9.34 | $5.16 | 1,959,877 |
| 2017-04-19 | $9.25 | $9.28 | $9.23 | $9.26 | $5.12 | 1,278,245 |
| 2017-04-18 | $9.20 | $9.25 | $9.15 | $9.21 | $5.09 | 1,648,945 |
| 2017-04-17 | $9.15 | $9.25 | $9.15 | $9.23 | $5.10 | 1,583,716 |
| 2017-04-13 | $9.17 | $9.20 | $9.10 | $9.14 | $5.05 | 1,785,296 |
| 2017-04-12 | $9.18 | $9.24 | $9.14 | $9.17 | $5.07 | 1,889,568 |
| 2017-04-11 | $9.11 | $9.15 | $9.07 | $9.14 | $5.05 | 1,476,146 |
| 2017-04-10 | $9.08 | $9.14 | $9.04 | $9.10 | $5.03 | 1,653,064 |
| 2017-04-07 | $9.05 | $9.13 | $9.03 | $9.05 | $5.00 | 1,675,179 |
| 2017-04-06 | $9.07 | $9.09 | $9.01 | $9.07 | $5.01 | 1,771,718 |
| 2017-04-05 | $9.16 | $9.20 | $9.06 | $9.07 | $5.01 | 1,513,129 |
| 2017-04-04 | $9.10 | $9.17 | $9.09 | $9.15 | $5.06 | 1,079,179 |
| 2017-04-03 | $9.04 | $9.12 | $9.04 | $9.09 | $5.02 | 2,038,186 |
| 2017-03-31 | $9.04 | $9.12 | $9.03 | $9.04 | $5.00 | 2,092,300 |
| 2017-03-30 | $9.04 | $9.08 | $9.00 | $9.04 | $5.00 | 1,398,059 |
| 2017-03-29 | $9.00 | $9.08 | $8.96 | $9.03 | $4.99 | 1,477,651 |
| 2017-03-28 | $9.08 | $9.15 | $9.06 | $9.10 | $4.98 | 1,750,651 |
| 2017-03-27 | $9.02 | $9.08 | $8.98 | $9.06 | $4.96 | 1,463,136 |
| 2017-03-24 | $9.06 | $9.12 | $9.01 | $9.07 | $4.97 | 1,550,686 |
| 2017-03-23 | $9.09 | $9.15 | $9.01 | $9.04 | $4.95 | 2,459,801 |
| 2017-03-22 | $9.07 | $9.11 | $8.99 | $9.02 | $4.94 | 2,277,392 |
| 2017-03-21 | $9.30 | $9.32 | $9.05 | $9.10 | $4.98 | 2,328,428 |
| 2017-03-20 | $9.33 | $9.37 | $9.25 | $9.28 | $5.08 | 1,921,834 |
| 2017-03-17 | $9.17 | $9.33 | $9.14 | $9.31 | $5.10 | 3,083,816 |
| 2017-03-16 | $9.29 | $9.30 | $9.12 | $9.12 | $5.00 | 2,253,279 |
| 2017-03-15 | $9.14 | $9.22 | $9.10 | $9.21 | $5.04 | 1,695,523 |
| 2017-03-14 | $9.17 | $9.22 | $9.09 | $9.09 | $4.98 | 1,907,601 |
| 2017-03-13 | $9.04 | $9.15 | $9.02 | $9.12 | $5.00 | 1,798,750 |
| 2017-03-10 | $8.88 | $9.05 | $8.87 | $9.02 | $4.94 | 2,850,886 |
| 2017-03-09 | $9.10 | $9.12 | $8.69 | $8.84 | $4.84 | 8,803,994 |
| 2017-03-08 | $9.35 | $9.40 | $9.16 | $9.18 | $5.03 | 3,069,786 |
| 2017-03-07 | $9.33 | $9.40 | $9.32 | $9.38 | $5.14 | 1,486,158 |
| 2017-03-06 | $9.40 | $9.41 | $9.28 | $9.37 | $5.13 | 2,809,281 |
| 2017-03-03 | $9.38 | $9.49 | $9.34 | $9.44 | $5.17 | 2,361,100 |
| 2017-03-02 | $9.38 | $9.40 | $9.32 | $9.34 | $5.12 | 2,268,847 |
| 2017-03-01 | $9.40 | $9.48 | $9.38 | $9.39 | $5.14 | 2,851,422 |
| 2017-02-28 | $9.39 | $9.40 | $9.32 | $9.37 | $5.13 | 2,483,538 |
| 2017-02-27 | $9.35 | $9.40 | $9.27 | $9.38 | $5.14 | 1,851,791 |
| 2017-02-24 | $9.43 | $9.43 | $9.28 | $9.38 | $5.14 | 2,919,901 |
| 2017-02-23 | $9.50 | $9.58 | $9.49 | $9.53 | $5.17 | 2,967,304 |
| 2017-02-22 | $9.46 | $9.52 | $9.46 | $9.48 | $5.15 | 2,608,599 |
| 2017-02-21 | $9.44 | $9.50 | $9.40 | $9.48 | $5.15 | 3,437,807 |
| 2017-02-17 | $9.44 | $9.46 | $9.36 | $9.44 | $5.13 | 3,077,073 |
| 2017-02-16 | $9.39 | $9.45 | $9.37 | $9.44 | $5.13 | 3,691,854 |
| 2017-02-15 | $9.32 | $9.39 | $9.30 | $9.38 | $5.09 | 3,883,064 |
| 2017-02-14 | $9.19 | $9.35 | $9.17 | $9.30 | $5.05 | 3,666,375 |
| 2017-02-13 | $9.12 | $9.24 | $9.01 | $9.19 | $4.99 | 3,877,179 |
| 2017-02-10 | $8.95 | $9.10 | $8.91 | $9.10 | $4.94 | 5,081,089 |
| 2017-02-09 | $8.80 | $8.95 | $8.76 | $8.92 | $4.84 | 3,958,472 |
| 2017-02-08 | $8.64 | $8.76 | $8.62 | $8.76 | $4.76 | 3,480,962 |
| 2017-02-07 | $8.73 | $8.74 | $8.62 | $8.62 | $4.68 | 2,349,363 |
| 2017-02-06 | $8.65 | $8.75 | $8.63 | $8.74 | $4.75 | 1,647,754 |
| 2017-02-03 | $8.64 | $8.71 | $8.57 | $8.67 | $4.71 | 1,912,079 |
| 2017-02-02 | $8.56 | $8.58 | $8.49 | $8.56 | $4.65 | 1,992,228 |
| 2017-02-01 | $8.43 | $8.53 | $8.40 | $8.52 | $4.63 | 2,479,086 |
| 2017-01-31 | $8.58 | $8.59 | $8.40 | $8.42 | $4.57 | 2,901,375 |
| 2017-01-30 | $8.64 | $8.67 | $8.52 | $8.58 | $4.66 | 2,663,110 |
| 2017-01-27 | $8.69 | $8.70 | $8.62 | $8.69 | $4.72 | 1,787,517 |
| 2017-01-26 | $8.72 | $8.78 | $8.69 | $8.75 | $4.71 | 2,496,384 |
| 2017-01-25 | $8.72 | $8.73 | $8.68 | $8.69 | $4.67 | 2,064,587 |
| 2017-01-24 | $8.67 | $8.74 | $8.65 | $8.68 | $4.67 | 2,257,269 |
| 2017-01-23 | $8.65 | $8.73 | $8.62 | $8.68 | $4.67 | 3,156,068 |
| 2017-01-20 | $8.60 | $8.65 | $8.58 | $8.64 | $4.65 | 1,755,228 |
| 2017-01-19 | $8.65 | $8.66 | $8.55 | $8.58 | $4.61 | 2,386,163 |
| 2017-01-18 | $8.63 | $8.68 | $8.57 | $8.64 | $4.65 | 1,818,965 |
| 2017-01-17 | $8.63 | $8.73 | $8.57 | $8.64 | $4.65 | 2,638,231 |
| 2017-01-13 | $8.63 | $8.68 | $8.60 | $8.63 | $4.64 | 2,149,766 |
| 2017-01-12 | $8.58 | $8.62 | $8.54 | $8.59 | $4.62 | 1,644,896 |
| 2017-01-11 | $8.46 | $8.59 | $8.43 | $8.58 | $4.61 | 2,498,740 |
| 2017-01-10 | $8.53 | $8.53 | $8.45 | $8.47 | $4.55 | 1,708,140 |
| 2017-01-09 | $8.58 | $8.62 | $8.51 | $8.52 | $4.58 | 1,458,862 |
| 2017-01-06 | $8.60 | $8.64 | $8.56 | $8.58 | $4.61 | 1,534,097 |
| 2017-01-05 | $8.57 | $8.64 | $8.52 | $8.60 | $4.62 | 2,115,167 |
| 2017-01-04 | $8.45 | $8.64 | $8.44 | $8.57 | $4.61 | 4,968,942 |
| 2017-01-03 | $8.35 | $8.43 | $8.29 | $8.43 | $4.53 | 2,585,975 |
| 2016-12-30 | $8.30 | $8.40 | $8.26 | $8.35 | $4.49 | 1,753,481 |
| 2016-12-29 | $8.27 | $8.34 | $8.20 | $8.31 | $4.47 | 1,933,670 |
| 2016-12-28 | $8.38 | $8.40 | $8.25 | $8.27 | $4.45 | 2,060,157 |
| 2016-12-27 | $8.40 | $8.50 | $8.40 | $8.50 | $4.53 | 2,739,818 |
| 2016-12-23 | $8.48 | $8.49 | $8.37 | $8.40 | $4.47 | 1,769,634 |
| 2016-12-22 | $8.47 | $8.58 | $8.43 | $8.46 | $4.50 | 3,020,504 |
| 2016-12-21 | $8.35 | $8.46 | $8.33 | $8.45 | $4.50 | 2,435,288 |
| 2016-12-20 | $8.32 | $8.40 | $8.30 | $8.35 | $4.45 | 1,719,466 |
| 2016-12-19 | $8.24 | $8.37 | $8.22 | $8.33 | $4.43 | 2,464,767 |
| 2016-12-16 | $8.22 | $8.29 | $8.18 | $8.26 | $4.40 | 3,932,147 |
| 2016-12-15 | $8.13 | $8.26 | $8.11 | $8.20 | $4.37 | 2,578,172 |
| 2016-12-14 | $8.20 | $8.25 | $8.15 | $8.15 | $4.34 | 1,822,383 |
| 2016-12-13 | $8.21 | $8.25 | $8.16 | $8.23 | $4.38 | 1,639,759 |
| 2016-12-12 | $8.16 | $8.24 | $8.15 | $8.21 | $4.37 | 2,185,184 |
| 2016-12-09 | $8.12 | $8.18 | $8.10 | $8.16 | $4.34 | 1,623,990 |
| 2016-12-08 | $8.12 | $8.18 | $8.04 | $8.16 | $4.34 | 1,638,813 |
| 2016-12-07 | $8.10 | $8.12 | $8.05 | $8.10 | $4.31 | 1,375,029 |
| 2016-12-06 | $8.05 | $8.09 | $8.02 | $8.09 | $4.31 | 1,177,180 |
| 2016-12-05 | $7.98 | $8.05 | $7.94 | $8.04 | $4.28 | 1,418,585 |
| 2016-12-02 | $7.91 | $8.00 | $7.89 | $7.92 | $4.22 | 1,239,775 |
| 2016-12-01 | $8.06 | $8.06 | $7.92 | $7.92 | $4.22 | 1,893,464 |
| 2016-11-30 | $8.10 | $8.10 | $7.99 | $8.05 | $4.29 | 1,960,212 |
| 2016-11-29 | $8.00 | $8.04 | $7.92 | $8.01 | $4.26 | 2,073,161 |
| 2016-11-28 | $8.07 | $8.10 | $7.97 | $8.06 | $4.29 | 1,899,639 |
| 2016-11-25 | $8.10 | $8.20 | $8.06 | $8.20 | $4.32 | 2,106,186 |
| 2016-11-23 | $8.07 | $8.09 | $8.00 | $8.09 | $4.26 | 1,401,220 |
| 2016-11-22 | $8.08 | $8.11 | $8.02 | $8.05 | $4.24 | 1,643,258 |
| 2016-11-21 | $8.00 | $8.09 | $7.98 | $8.06 | $4.25 | 1,870,933 |
| 2016-11-18 | $7.91 | $7.99 | $7.86 | $7.97 | $4.20 | 2,550,039 |
| 2016-11-17 | $7.90 | $7.93 | $7.83 | $7.90 | $4.16 | 1,906,799 |
| 2016-11-16 | $7.81 | $7.88 | $7.78 | $7.83 | $4.13 | 1,251,589 |
| 2016-11-15 | $7.75 | $7.85 | $7.65 | $7.83 | $4.13 | 1,911,986 |
| 2016-11-14 | $7.80 | $7.87 | $7.72 | $7.75 | $4.08 | 2,250,025 |
| 2016-11-11 | $7.70 | $7.79 | $7.66 | $7.77 | $4.09 | 2,263,492 |
| 2016-11-10 | $7.67 | $7.73 | $7.61 | $7.69 | $4.05 | 2,391,757 |
| 2016-11-09 | $7.21 | $7.70 | $7.07 | $7.58 | $3.99 | 4,608,743 |
| 2016-11-08 | $7.50 | $7.56 | $7.47 | $7.47 | $3.94 | 1,953,746 |
| 2016-11-07 | $7.59 | $7.64 | $7.52 | $7.52 | $3.96 | 1,577,992 |
| 2016-11-04 | $7.47 | $7.59 | $7.46 | $7.53 | $3.97 | 1,332,102 |
| 2016-11-03 | $7.45 | $7.56 | $7.34 | $7.49 | $3.95 | 2,196,881 |
| 2016-11-02 | $7.59 | $7.69 | $7.41 | $7.46 | $3.93 | 3,739,244 |
| 2016-11-01 | $7.92 | $7.93 | $7.64 | $7.65 | $4.03 | 3,799,070 |
| 2016-10-31 | $8.00 | $8.01 | $7.89 | $7.89 | $4.16 | 1,964,169 |
| 2016-10-28 | $8.05 | $8.09 | $8.00 | $8.03 | $4.23 | 1,675,502 |
| 2016-10-27 | $8.07 | $8.14 | $8.02 | $8.07 | $4.25 | 1,691,621 |
| 2016-10-26 | $8.16 | $8.17 | $8.10 | $8.14 | $4.25 | 1,390,386 |
| 2016-10-25 | $8.14 | $8.18 | $8.11 | $8.15 | $4.25 | 1,253,515 |
| 2016-10-24 | $8.01 | $8.14 | $8.01 | $8.14 | $4.25 | 1,294,945 |
| 2016-10-21 | $8.07 | $8.07 | $8.01 | $8.01 | $4.18 | 1,572,028 |
| 2016-10-20 | $8.15 | $8.15 | $7.98 | $8.01 | $4.18 | 2,234,465 |
| 2016-10-19 | $8.03 | $8.13 | $8.02 | $8.09 | $4.22 | 1,356,495 |
| 2016-10-18 | $8.06 | $8.08 | $7.99 | $8.02 | $4.18 | 1,172,371 |
| 2016-10-17 | $7.96 | $8.05 | $7.95 | $8.00 | $4.17 | 2,795,525 |
| 2016-10-14 | $8.15 | $8.15 | $7.94 | $7.96 | $4.15 | 2,108,115 |
| 2016-10-13 | $8.02 | $8.15 | $8.00 | $8.15 | $4.25 | 1,276,536 |
| 2016-10-12 | $7.97 | $8.12 | $7.97 | $8.07 | $4.21 | 984,535 |
| 2016-10-11 | $8.03 | $8.05 | $7.96 | $7.99 | $4.17 | 1,030,940 |
| 2016-10-10 | $7.97 | $8.05 | $7.96 | $8.03 | $4.19 | 889,383 |
| 2016-10-07 | $8.03 | $8.07 | $7.96 | $7.98 | $4.16 | 1,641,521 |
| 2016-10-06 | $8.05 | $8.08 | $8.01 | $8.03 | $4.19 | 814,237 |
| 2016-10-05 | $8.03 | $8.13 | $8.02 | $8.07 | $4.21 | 1,068,092 |
| 2016-10-04 | $8.08 | $8.12 | $8.01 | $8.04 | $4.19 | 1,702,036 |
| 2016-10-03 | $8.05 | $8.13 | $8.04 | $8.10 | $4.22 | 1,642,241 |
| 2016-09-30 | $8.14 | $8.18 | $8.10 | $8.10 | $4.22 | 1,043,883 |
| 2016-09-29 | $8.17 | $8.23 | $8.12 | $8.12 | $4.24 | 1,162,919 |
| 2016-09-28 | $8.19 | $8.23 | $8.14 | $8.21 | $4.28 | 1,257,833 |
| 2016-09-27 | $8.26 | $8.31 | $8.25 | $8.26 | $4.26 | 1,442,878 |
| 2016-09-26 | $8.23 | $8.30 | $8.22 | $8.25 | $4.26 | 1,338,185 |
| 2016-09-23 | $8.25 | $8.30 | $8.23 | $8.25 | $4.26 | 1,091,692 |
| 2016-09-22 | $8.29 | $8.31 | $8.23 | $8.26 | $4.26 | 1,710,811 |
| 2016-09-21 | $8.17 | $8.20 | $8.10 | $8.20 | $4.23 | 1,372,933 |
| 2016-09-20 | $8.12 | $8.16 | $8.09 | $8.12 | $4.19 | 1,097,226 |
| 2016-09-19 | $8.00 | $8.16 | $7.99 | $8.06 | $4.16 | 1,654,061 |
| 2016-09-16 | $7.91 | $8.08 | $7.87 | $7.97 | $4.12 | 1,970,105 |
| 2016-09-15 | $7.83 | $7.95 | $7.80 | $7.91 | $4.08 | 2,222,709 |
| 2016-09-14 | $7.75 | $7.88 | $7.70 | $7.83 | $4.04 | 1,997,833 |
| 2016-09-13 | $8.00 | $8.00 | $7.71 | $7.80 | $4.03 | 4,038,357 |
| 2016-09-12 | $8.04 | $8.06 | $7.68 | $8.02 | $4.14 | 8,493,144 |
| 2016-09-09 | $8.41 | $8.46 | $8.17 | $8.19 | $4.23 | 4,272,857 |
| 2016-09-08 | $8.44 | $8.48 | $8.41 | $8.46 | $4.37 | 1,520,415 |
| 2016-09-07 | $8.50 | $8.52 | $8.40 | $8.46 | $4.37 | 2,587,675 |
| 2016-09-06 | $8.53 | $8.55 | $8.50 | $8.54 | $4.41 | 1,467,841 |
| 2016-09-02 | $8.50 | $8.55 | $8.47 | $8.51 | $4.39 | 1,685,778 |
| 2016-09-01 | $8.54 | $8.58 | $8.39 | $8.50 | $4.39 | 3,351,642 |
| 2016-08-31 | $8.66 | $8.67 | $8.54 | $8.61 | $4.45 | 2,430,700 |
| 2016-08-30 | $8.50 | $8.68 | $8.44 | $8.65 | $4.47 | 3,252,551 |
| 2016-08-29 | $8.45 | $8.49 | $8.40 | $8.47 | $4.37 | 2,150,219 |
| 2016-08-26 | $8.46 | $8.48 | $8.40 | $8.48 | $4.34 | 2,068,664 |
| 2016-08-25 | $8.44 | $8.46 | $8.40 | $8.42 | $4.31 | 1,515,067 |
| 2016-08-24 | $8.47 | $8.48 | $8.42 | $8.45 | $4.32 | 1,688,674 |
| 2016-08-23 | $8.43 | $8.46 | $8.38 | $8.46 | $4.33 | 1,785,958 |
| 2016-08-22 | $8.40 | $8.43 | $8.35 | $8.39 | $4.29 | 2,230,423 |
| 2016-08-19 | $8.42 | $8.48 | $8.40 | $8.42 | $4.31 | 1,709,270 |
| 2016-08-18 | $8.45 | $8.48 | $8.44 | $8.46 | $4.33 | 1,445,315 |
| 2016-08-17 | $8.44 | $8.48 | $8.40 | $8.43 | $4.31 | 1,523,857 |
| 2016-08-16 | $8.40 | $8.46 | $8.38 | $8.45 | $4.32 | 1,158,625 |
| 2016-08-15 | $8.35 | $8.47 | $8.34 | $8.42 | $4.31 | 1,716,089 |
| 2016-08-12 | $8.32 | $8.36 | $8.30 | $8.34 | $4.26 | 1,143,785 |
| 2016-08-11 | $8.31 | $8.32 | $8.26 | $8.31 | $4.25 | 1,015,017 |
| 2016-08-10 | $8.27 | $8.30 | $8.23 | $8.30 | $4.24 | 1,178,158 |
| 2016-08-09 | $8.26 | $8.30 | $8.25 | $8.27 | $4.23 | 1,394,931 |
| 2016-08-08 | $8.35 | $8.37 | $8.08 | $8.26 | $4.22 | 4,038,458 |
| 2016-08-05 | $8.33 | $8.35 | $8.29 | $8.29 | $4.24 | 1,166,901 |
| 2016-08-04 | $8.33 | $8.38 | $8.25 | $8.33 | $4.26 | 1,284,340 |
| 2016-08-03 | $8.30 | $8.39 | $8.28 | $8.33 | $4.26 | 1,266,192 |
| 2016-08-02 | $8.26 | $8.32 | $8.25 | $8.30 | $4.24 | 1,156,383 |
| 2016-08-01 | $8.35 | $8.38 | $8.25 | $8.26 | $4.22 | 1,465,472 |
| 2016-07-29 | $8.27 | $8.39 | $8.25 | $8.38 | $4.28 | 1,677,766 |
| 2016-07-28 | $8.33 | $8.34 | $8.25 | $8.25 | $4.22 | 1,473,659 |
| 2016-07-27 | $8.43 | $8.44 | $8.28 | $8.33 | $4.26 | 1,578,451 |
| 2016-07-26 | $8.38 | $8.44 | $8.37 | $8.43 | $4.27 | 2,741,618 |
| 2016-07-25 | $8.35 | $8.39 | $8.32 | $8.38 | $4.24 | 2,144,816 |
| 2016-07-22 | $8.29 | $8.35 | $8.28 | $8.33 | $4.22 | 1,188,397 |
| 2016-07-21 | $8.28 | $8.30 | $8.18 | $8.29 | $4.20 | 2,019,120 |
| 2016-07-20 | $8.23 | $8.28 | $8.04 | $8.25 | $4.18 | 3,775,155 |
| 2016-07-19 | $8.28 | $8.35 | $8.26 | $8.28 | $4.19 | 1,537,101 |
| 2016-07-18 | $8.25 | $8.34 | $8.25 | $8.32 | $4.21 | 2,256,241 |
| 2016-07-15 | $8.16 | $8.25 | $8.15 | $8.24 | $4.17 | 1,491,994 |
| 2016-07-14 | $8.11 | $8.18 | $8.08 | $8.13 | $4.12 | 1,397,281 |
| 2016-07-13 | $8.10 | $8.12 | $8.02 | $8.09 | $4.10 | 1,818,283 |
| 2016-07-12 | $8.00 | $8.12 | $7.99 | $8.10 | $4.10 | 2,541,065 |
| 2016-07-11 | $7.95 | $8.00 | $7.89 | $7.99 | $4.04 | 1,617,306 |
| 2016-07-08 | $7.90 | $7.94 | $7.87 | $7.93 | $4.01 | 1,746,334 |
| 2016-07-07 | $7.83 | $7.89 | $7.82 | $7.88 | $3.99 | 1,282,082 |
| 2016-07-06 | $7.80 | $7.85 | $7.77 | $7.83 | $3.96 | 1,053,550 |
| 2016-07-05 | $7.78 | $7.84 | $7.75 | $7.81 | $3.95 | 1,653,774 |
| 2016-07-01 | $7.83 | $7.85 | $7.78 | $7.82 | $3.96 | 1,929,483 |
| 2016-06-30 | $7.81 | $7.87 | $7.74 | $7.82 | $3.96 | 2,490,933 |
| 2016-06-29 | $7.76 | $7.85 | $7.75 | $7.85 | $3.97 | 1,574,943 |
| 2016-06-28 | $7.64 | $7.78 | $7.63 | $7.76 | $3.93 | 1,645,991 |
| 2016-06-27 | $7.79 | $7.85 | $7.62 | $7.63 | $3.82 | 2,849,733 |
| 2016-06-24 | $7.57 | $7.92 | $7.50 | $7.79 | $3.90 | 3,534,338 |
| 2016-06-23 | $7.90 | $7.90 | $7.83 | $7.86 | $3.94 | 1,619,213 |
| 2016-06-22 | $7.82 | $7.86 | $7.79 | $7.79 | $3.90 | 1,235,713 |
| 2016-06-21 | $7.76 | $7.84 | $7.75 | $7.79 | $3.90 | 1,153,371 |
| 2016-06-20 | $7.86 | $7.93 | $7.73 | $7.74 | $3.88 | 2,104,235 |
| 2016-06-17 | $7.67 | $7.80 | $7.65 | $7.75 | $3.88 | 2,353,753 |
| 2016-06-16 | $7.58 | $7.72 | $7.55 | $7.69 | $3.85 | 1,287,437 |
| 2016-06-15 | $7.50 | $7.65 | $7.50 | $7.59 | $3.80 | 1,570,634 |
| 2016-06-14 | $7.62 | $7.66 | $7.45 | $7.47 | $3.74 | 2,603,133 |
| 2016-06-13 | $7.84 | $7.84 | $7.61 | $7.63 | $3.82 | 2,079,339 |
| 2016-06-10 | $7.80 | $7.90 | $7.77 | $7.84 | $3.93 | 2,433,263 |
| 2016-06-09 | $7.72 | $7.80 | $7.68 | $7.80 | $3.91 | 2,244,201 |
| 2016-06-08 | $7.73 | $7.75 | $7.69 | $7.71 | $3.86 | 795,500 |
| 2016-06-07 | $7.73 | $7.74 | $7.66 | $7.72 | $3.87 | 1,263,881 |
| 2016-06-06 | $7.67 | $7.74 | $7.66 | $7.70 | $3.86 | 1,511,950 |
| 2016-06-03 | $7.69 | $7.70 | $7.65 | $7.66 | $3.84 | 1,400,558 |
| 2016-06-02 | $7.65 | $7.70 | $7.60 | $7.70 | $3.86 | 1,474,660 |
| 2016-06-01 | $7.53 | $7.65 | $7.50 | $7.65 | $3.83 | 2,201,906 |
| 2016-05-31 | $7.58 | $7.60 | $7.51 | $7.51 | $3.76 | 1,518,107 |
| 2016-05-27 | $7.54 | $7.56 | $7.50 | $7.56 | $3.79 | 1,055,101 |
| 2016-05-26 | $7.57 | $7.57 | $7.43 | $7.55 | $3.78 | 1,466,416 |
| 2016-05-25 | $7.56 | $7.60 | $7.54 | $7.59 | $3.76 | 1,727,741 |
| 2016-05-24 | $7.50 | $7.53 | $7.48 | $7.52 | $3.73 | 1,416,672 |
| 2016-05-23 | $7.52 | $7.52 | $7.41 | $7.50 | $3.72 | 1,318,272 |
| 2016-05-20 | $7.49 | $7.51 | $7.41 | $7.46 | $3.70 | 1,520,273 |
| 2016-05-19 | $7.53 | $7.53 | $7.39 | $7.43 | $3.68 | 1,782,902 |
| 2016-05-18 | $7.51 | $7.54 | $7.42 | $7.46 | $3.70 | 1,580,897 |
| 2016-05-17 | $7.50 | $7.57 | $7.47 | $7.52 | $3.73 | 1,741,159 |
| 2016-05-16 | $7.55 | $7.56 | $7.50 | $7.52 | $3.73 | 1,934,636 |
| 2016-05-13 | $7.50 | $7.57 | $7.47 | $7.57 | $3.75 | 1,543,021 |
| 2016-05-12 | $7.46 | $7.54 | $7.38 | $7.53 | $3.73 | 2,894,608 |
| 2016-05-11 | $7.35 | $7.48 | $7.32 | $7.41 | $3.67 | 3,170,395 |
| 2016-05-10 | $7.32 | $7.44 | $7.28 | $7.41 | $3.67 | 1,929,851 |
| 2016-05-09 | $7.37 | $7.40 | $7.21 | $7.28 | $3.61 | 2,366,291 |
| 2016-05-06 | $7.35 | $7.41 | $7.31 | $7.38 | $3.66 | 1,068,186 |
| 2016-05-05 | $7.45 | $7.48 | $7.35 | $7.37 | $3.65 | 1,348,009 |
| 2016-05-04 | $7.39 | $7.47 | $7.34 | $7.42 | $3.68 | 1,038,317 |
| 2016-05-03 | $7.39 | $7.42 | $7.30 | $7.42 | $3.68 | 1,574,037 |
| 2016-05-02 | $7.48 | $7.50 | $7.37 | $7.43 | $3.68 | 2,017,980 |
| 2016-04-29 | $7.45 | $7.51 | $7.41 | $7.48 | $3.71 | 1,641,065 |
| 2016-04-28 | $7.47 | $7.53 | $7.37 | $7.43 | $3.68 | 2,676,470 |
| 2016-04-27 | $7.70 | $7.70 | $7.50 | $7.55 | $3.74 | 2,718,553 |
| 2016-04-26 | $7.65 | $7.75 | $7.64 | $7.73 | $3.79 | 3,099,535 |
| 2016-04-25 | $7.62 | $7.65 | $7.55 | $7.63 | $3.74 | 2,396,348 |
| 2016-04-22 | $7.47 | $7.60 | $7.46 | $7.60 | $3.72 | 2,966,534 |
| 2016-04-21 | $7.51 | $7.54 | $7.43 | $7.48 | $3.67 | 1,615,616 |
| 2016-04-20 | $7.45 | $7.50 | $7.44 | $7.50 | $3.67 | 1,191,745 |
| 2016-04-19 | $7.47 | $7.49 | $7.44 | $7.47 | $3.66 | 1,317,543 |
| 2016-04-18 | $7.33 | $7.49 | $7.31 | $7.42 | $3.64 | 1,888,553 |
| 2016-04-15 | $7.34 | $7.34 | $7.26 | $7.33 | $3.59 | 1,198,719 |
| 2016-04-14 | $7.38 | $7.42 | $7.31 | $7.32 | $3.59 | 1,129,174 |
| 2016-04-13 | $7.40 | $7.50 | $7.35 | $7.38 | $3.62 | 2,511,060 |
| 2016-04-12 | $7.31 | $7.39 | $7.31 | $7.36 | $3.61 | 1,520,403 |
| 2016-04-11 | $7.28 | $7.33 | $7.27 | $7.29 | $3.57 | 1,591,844 |
| 2016-04-08 | $7.27 | $7.29 | $7.22 | $7.28 | $3.57 | 1,431,408 |
| 2016-04-07 | $7.18 | $7.25 | $7.15 | $7.21 | $3.53 | 1,116,195 |
| 2016-04-06 | $7.18 | $7.26 | $7.15 | $7.19 | $3.52 | 1,489,869 |
| 2016-04-05 | $7.09 | $7.23 | $7.06 | $7.17 | $3.51 | 2,221,053 |
| 2016-04-04 | $7.27 | $7.31 | $7.10 | $7.15 | $3.50 | 2,044,665 |
| 2016-04-01 | $7.17 | $7.31 | $7.15 | $7.27 | $3.56 | 2,447,686 |
| 2016-03-31 | $7.15 | $7.28 | $7.09 | $7.27 | $3.56 | 3,240,559 |
| 2016-03-30 | $7.13 | $7.19 | $7.06 | $7.10 | $3.48 | 2,288,688 |
| 2016-03-29 | $7.10 | $7.10 | $7.02 | $7.08 | $3.47 | 2,470,294 |
| 2016-03-28 | $7.15 | $7.20 | $7.07 | $7.18 | $3.48 | 2,335,199 |
| 2016-03-24 | $7.02 | $7.15 | $6.95 | $7.12 | $3.45 | 1,945,707 |
| 2016-03-23 | $7.10 | $7.14 | $6.97 | $6.99 | $3.39 | 2,074,676 |
| 2016-03-22 | $7.15 | $7.19 | $7.06 | $7.14 | $3.46 | 1,455,067 |
| 2016-03-21 | $7.16 | $7.22 | $7.10 | $7.16 | $3.47 | 1,758,418 |
| 2016-03-18 | $7.19 | $7.25 | $7.00 | $7.11 | $3.44 | 2,753,991 |
| 2016-03-17 | $6.87 | $7.19 | $6.86 | $7.17 | $3.47 | 3,453,308 |
| 2016-03-16 | $6.79 | $6.89 | $6.72 | $6.86 | $3.32 | 2,844,378 |
| 2016-03-15 | $6.84 | $6.90 | $6.79 | $6.82 | $3.30 | 1,640,283 |
| 2016-03-14 | $6.94 | $7.00 | $6.72 | $6.89 | $3.34 | 3,084,163 |
| 2016-03-11 | $6.97 | $7.04 | $6.92 | $6.94 | $3.36 | 2,618,257 |
| 2016-03-10 | $7.12 | $7.13 | $6.83 | $6.90 | $3.34 | 3,699,880 |
| 2016-03-09 | $7.15 | $7.20 | $6.95 | $7.07 | $3.42 | 2,003,996 |
| 2016-03-08 | $7.37 | $7.37 | $7.10 | $7.12 | $3.45 | 2,983,593 |
| 2016-03-07 | $7.30 | $7.50 | $7.28 | $7.40 | $3.58 | 1,662,794 |
| 2016-03-04 | $7.47 | $7.57 | $7.32 | $7.34 | $3.55 | 3,154,018 |
| 2016-03-03 | $7.45 | $7.56 | $7.33 | $7.48 | $3.62 | 3,492,043 |
| 2016-03-02 | $7.29 | $7.51 | $7.26 | $7.44 | $3.60 | 3,645,189 |
| 2016-03-01 | $7.22 | $7.37 | $7.20 | $7.28 | $3.53 | 4,133,549 |
| 2016-02-29 | $7.05 | $7.27 | $7.04 | $7.20 | $3.49 | 4,068,234 |
| 2016-02-26 | $6.91 | $7.08 | $6.84 | $7.02 | $3.40 | 3,957,830 |
| 2016-02-25 | $7.00 | $7.09 | $6.85 | $6.88 | $3.33 | 3,888,608 |
| 2016-02-24 | $6.99 | $7.10 | $6.76 | $7.06 | $3.38 | 3,030,732 |
| 2016-02-23 | $6.93 | $7.05 | $6.88 | $7.00 | $3.35 | 2,851,322 |
| 2016-02-22 | $6.99 | $7.00 | $6.77 | $6.95 | $3.33 | 4,761,888 |
| 2016-02-19 | $6.74 | $6.97 | $6.70 | $6.83 | $3.27 | 4,415,214 |
| 2016-02-18 | $6.82 | $6.85 | $6.71 | $6.81 | $3.26 | 5,431,317 |
| 2016-02-17 | $6.46 | $6.89 | $6.46 | $6.59 | $3.15 | 5,721,344 |
| 2016-02-16 | $6.25 | $6.46 | $6.24 | $6.38 | $3.05 | 4,235,366 |
| 2016-02-12 | $6.00 | $6.24 | $5.95 | $6.17 | $2.95 | 5,457,144 |
| 2016-02-11 | $5.60 | $5.95 | $5.50 | $5.90 | $2.82 | 7,117,423 |
| 2016-02-10 | $5.87 | $5.99 | $5.69 | $5.82 | $2.78 | 8,228,448 |
| 2016-02-09 | $5.62 | $5.65 | $5.21 | $5.26 | $2.52 | 9,697,547 |
| 2016-02-08 | $5.89 | $5.93 | $5.53 | $5.68 | $2.72 | 8,269,406 |
| 2016-02-05 | $6.10 | $6.11 | $5.97 | $5.99 | $2.87 | 3,161,445 |
| 2016-02-04 | $6.01 | $6.15 | $6.01 | $6.10 | $2.92 | 1,865,243 |
| 2016-02-03 | $6.05 | $6.10 | $5.91 | $6.06 | $2.90 | 2,038,725 |
| 2016-02-02 | $6.06 | $6.07 | $5.96 | $6.03 | $2.89 | 2,328,142 |
| 2016-02-01 | $6.05 | $6.19 | $5.95 | $6.13 | $2.93 | 3,040,297 |
| 2016-01-29 | $6.06 | $6.16 | $6.04 | $6.07 | $2.90 | 2,311,016 |
| 2016-01-28 | $6.14 | $6.21 | $6.02 | $6.05 | $2.89 | 2,149,406 |
| 2016-01-27 | $6.11 | $6.22 | $6.01 | $6.06 | $2.90 | 2,760,996 |
| 2016-01-26 | $6.08 | $6.24 | $6.03 | $6.23 | $2.94 | 1,986,162 |
| 2016-01-25 | $6.27 | $6.30 | $6.00 | $6.01 | $2.84 | 3,785,967 |
| 2016-01-22 | $6.14 | $6.39 | $6.11 | $6.28 | $2.96 | 4,732,417 |
| 2016-01-21 | $5.90 | $6.21 | $5.87 | $5.99 | $2.83 | 4,669,155 |
| 2016-01-20 | $5.81 | $5.92 | $5.53 | $5.84 | $2.76 | 6,570,974 |
| 2016-01-19 | $6.01 | $6.14 | $5.86 | $5.90 | $2.78 | 4,911,842 |
| 2016-01-15 | $5.92 | $6.00 | $5.80 | $5.96 | $2.81 | 6,037,177 |
| 2016-01-14 | $6.12 | $6.15 | $5.75 | $6.06 | $2.86 | 5,834,199 |
| 2016-01-13 | $6.35 | $6.43 | $5.98 | $6.11 | $2.88 | 7,375,381 |
| 2016-01-12 | $6.58 | $6.60 | $6.14 | $6.35 | $3.00 | 8,269,113 |
| 2016-01-11 | $6.89 | $6.94 | $6.53 | $6.56 | $3.10 | 6,745,911 |
| 2016-01-08 | $6.99 | $7.05 | $6.89 | $6.90 | $3.26 | 2,499,088 |
| 2016-01-07 | $7.00 | $7.02 | $6.85 | $6.89 | $3.25 | 3,610,858 |
| 2016-01-06 | $7.07 | $7.17 | $7.03 | $7.06 | $3.33 | 2,508,232 |
| 2016-01-05 | $7.15 | $7.18 | $7.03 | $7.13 | $3.37 | 2,483,009 |
| 2016-01-04 | $6.94 | $7.18 | $6.90 | $7.18 | $3.39 | 3,331,549 |
| 2015-12-31 | $6.99 | $7.08 | $6.96 | $6.98 | $3.29 | 3,485,423 |
| 2015-12-30 | $6.96 | $7.14 | $6.92 | $7.01 | $3.31 | 3,993,755 |
| 2015-12-29 | $7.01 | $7.11 | $6.96 | $6.96 | $3.29 | 3,962,554 |
| 2015-12-28 | $7.30 | $7.31 | $7.06 | $7.07 | $3.30 | 6,008,050 |
| 2015-12-24 | $7.30 | $7.45 | $7.26 | $7.29 | $3.40 | 4,690,854 |
| 2015-12-23 | $6.96 | $7.28 | $6.95 | $7.22 | $3.37 | 6,361,091 |
| 2015-12-22 | $6.78 | $6.94 | $6.74 | $6.88 | $3.21 | 5,180,768 |
| 2015-12-21 | $6.71 | $6.83 | $6.68 | $6.74 | $3.14 | 5,363,755 |
| 2015-12-18 | $6.71 | $6.75 | $6.63 | $6.64 | $3.10 | 4,057,121 |
| 2015-12-17 | $6.65 | $6.84 | $6.65 | $6.74 | $3.14 | 3,902,916 |
| 2015-12-16 | $6.52 | $6.70 | $6.50 | $6.64 | $3.10 | 5,593,804 |
| 2015-12-15 | $6.27 | $6.54 | $6.21 | $6.43 | $3.00 | 6,014,901 |
| 2015-12-14 | $6.68 | $6.84 | $6.15 | $6.20 | $2.89 | 11,692,467 |
| 2015-12-11 | $6.79 | $6.90 | $6.60 | $6.64 | $3.10 | 7,056,807 |
| 2015-12-10 | $6.62 | $7.08 | $6.62 | $7.02 | $3.27 | 4,922,169 |
| 2015-12-09 | $7.03 | $7.05 | $6.65 | $6.65 | $3.10 | 7,356,849 |
| 2015-12-08 | $7.12 | $7.14 | $6.97 | $7.06 | $3.29 | 6,055,422 |
| 2015-12-07 | $7.35 | $7.37 | $7.15 | $7.15 | $3.33 | 3,936,181 |
| 2015-12-04 | $7.38 | $7.42 | $7.36 | $7.37 | $3.44 | 1,675,964 |
| 2015-12-03 | $7.41 | $7.46 | $7.38 | $7.38 | $3.44 | 1,893,087 |
| 2015-12-02 | $7.48 | $7.50 | $7.40 | $7.40 | $3.45 | 1,944,950 |
| 2015-12-01 | $7.50 | $7.51 | $7.40 | $7.47 | $3.48 | 2,440,236 |
| 2015-11-30 | $7.53 | $7.57 | $7.47 | $7.50 | $3.50 | 2,588,069 |
| 2015-11-27 | $7.49 | $7.56 | $7.47 | $7.53 | $3.51 | 1,096,221 |
| 2015-11-25 | $7.42 | $7.50 | $7.39 | $7.50 | $3.50 | 1,700,650 |
| 2015-11-24 | $7.40 | $7.50 | $7.40 | $7.47 | $3.45 | 1,705,353 |
| 2015-11-23 | $7.40 | $7.46 | $7.33 | $7.46 | $3.44 | 2,870,431 |
| 2015-11-20 | $7.47 | $7.50 | $7.36 | $7.38 | $3.40 | 2,612,710 |
| 2015-11-19 | $7.45 | $7.48 | $7.40 | $7.46 | $3.44 | 1,655,246 |
| 2015-11-18 | $7.44 | $7.47 | $7.38 | $7.40 | $3.41 | 1,568,437 |
| 2015-11-17 | $7.47 | $7.50 | $7.42 | $7.42 | $3.42 | 1,544,105 |
| 2015-11-16 | $7.32 | $7.50 | $7.30 | $7.47 | $3.45 | 1,979,986 |
| 2015-11-13 | $7.23 | $7.34 | $7.20 | $7.33 | $3.38 | 1,468,036 |
| 2015-11-12 | $7.25 | $7.31 | $7.22 | $7.23 | $3.34 | 1,931,699 |
| 2015-11-11 | $7.47 | $7.47 | $7.27 | $7.27 | $3.35 | 1,573,635 |
| 2015-11-10 | $7.46 | $7.47 | $7.40 | $7.44 | $3.43 | 1,229,536 |
| 2015-11-09 | $7.47 | $7.48 | $7.38 | $7.43 | $3.43 | 1,366,178 |
| 2015-11-06 | $7.28 | $7.47 | $7.26 | $7.47 | $3.45 | 2,156,322 |
| 2015-11-05 | $7.44 | $7.44 | $7.20 | $7.26 | $3.35 | 2,826,116 |
| 2015-11-04 | $7.44 | $7.47 | $7.30 | $7.36 | $3.40 | 2,328,316 |
| 2015-11-03 | $7.28 | $7.44 | $7.26 | $7.40 | $3.41 | 1,815,546 |
| 2015-11-02 | $7.31 | $7.31 | $7.26 | $7.30 | $3.37 | 2,194,638 |
| 2015-10-30 | $7.28 | $7.34 | $7.22 | $7.33 | $3.38 | 1,982,893 |
| 2015-10-29 | $7.35 | $7.35 | $7.23 | $7.23 | $3.34 | 2,106,103 |
| 2015-10-28 | $7.27 | $7.33 | $7.16 | $7.32 | $3.38 | 1,863,600 |
| 2015-10-27 | $7.39 | $7.42 | $7.28 | $7.30 | $3.33 | 2,834,263 |
| 2015-10-26 | $7.44 | $7.45 | $7.38 | $7.40 | $3.38 | 1,556,433 |
| 2015-10-23 | $7.42 | $7.44 | $7.36 | $7.42 | $3.38 | 2,300,081 |
| 2015-10-22 | $7.50 | $7.50 | $7.35 | $7.37 | $3.36 | 2,156,907 |
| 2015-10-21 | $7.46 | $7.48 | $7.40 | $7.41 | $3.38 | 1,559,472 |
| 2015-10-20 | $7.45 | $7.49 | $7.40 | $7.43 | $3.39 | 1,295,157 |
| 2015-10-19 | $7.45 | $7.49 | $7.41 | $7.44 | $3.39 | 1,565,763 |
| 2015-10-16 | $7.43 | $7.50 | $7.41 | $7.45 | $3.40 | 1,620,430 |
| 2015-10-15 | $7.49 | $7.52 | $7.37 | $7.43 | $3.39 | 2,401,246 |
| 2015-10-14 | $7.48 | $7.54 | $7.40 | $7.47 | $3.41 | 1,153,051 |
| 2015-10-13 | $7.56 | $7.64 | $7.47 | $7.48 | $3.41 | 1,744,410 |
| 2015-10-12 | $7.65 | $7.65 | $7.55 | $7.60 | $3.47 | 1,501,105 |
| 2015-10-09 | $7.57 | $7.65 | $7.57 | $7.63 | $3.48 | 1,553,202 |
| 2015-10-08 | $7.58 | $7.59 | $7.50 | $7.57 | $3.45 | 2,018,483 |
| 2015-10-07 | $7.48 | $7.59 | $7.45 | $7.59 | $3.46 | 2,164,791 |
| 2015-10-06 | $7.43 | $7.47 | $7.38 | $7.46 | $3.40 | 1,835,853 |
| 2015-10-05 | $7.36 | $7.45 | $7.35 | $7.41 | $3.38 | 1,981,840 |
| 2015-10-02 | $7.36 | $7.40 | $7.25 | $7.34 | $3.35 | 2,892,319 |
| 2015-10-01 | $7.15 | $7.41 | $7.15 | $7.40 | $3.38 | 3,894,312 |
| 2015-09-30 | $7.08 | $7.27 | $7.06 | $7.13 | $3.25 | 5,576,855 |
| 2015-09-29 | $7.32 | $7.34 | $7.04 | $7.08 | $3.23 | 5,715,069 |
| 2015-09-28 | $7.78 | $7.80 | $7.28 | $7.32 | $3.34 | 5,410,949 |
| 2015-09-25 | $7.90 | $7.95 | $7.83 | $7.83 | $3.53 | 1,959,046 |
| 2015-09-24 | $7.81 | $7.89 | $7.77 | $7.87 | $3.55 | 2,504,566 |
| 2015-09-23 | $7.84 | $7.88 | $7.80 | $7.80 | $3.52 | 2,061,317 |
| 2015-09-22 | $7.80 | $7.87 | $7.77 | $7.84 | $3.54 | 1,427,836 |
| 2015-09-21 | $7.88 | $7.92 | $7.81 | $7.82 | $3.53 | 1,359,044 |
| 2015-09-18 | $7.81 | $7.95 | $7.80 | $7.83 | $3.53 | 2,417,629 |
| 2015-09-17 | $7.99 | $7.99 | $7.82 | $7.88 | $3.55 | 2,479,136 |
| 2015-09-16 | $7.92 | $7.98 | $7.86 | $7.95 | $3.59 | 2,769,391 |
| 2015-09-15 | $7.89 | $7.94 | $7.83 | $7.90 | $3.56 | 2,069,985 |
| 2015-09-14 | $7.95 | $8.00 | $7.91 | $7.91 | $3.57 | 1,541,963 |
| 2015-09-11 | $7.91 | $8.04 | $7.91 | $7.94 | $3.58 | 2,422,898 |
| 2015-09-10 | $7.95 | $8.04 | $7.90 | $7.97 | $3.59 | 1,976,257 |
| 2015-09-09 | $8.01 | $8.09 | $7.91 | $7.93 | $3.58 | 2,553,066 |
| 2015-09-08 | $7.97 | $7.99 | $7.91 | $7.99 | $3.60 | 2,845,112 |
| 2015-09-04 | $7.66 | $7.84 | $7.65 | $7.84 | $3.54 | 2,654,811 |
Prospect Capital Corp (PSEC) News Headlines
Recent Prospect Capital Corp (PSEC) News
Similar Companies to Prospect Capital Corp (PSEC) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |