Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS) Exchange: NYSE
Data as of May 17, 2024
$15.35 ($-0.18) -1.16%
Companhia de Saneamento Basico do Estado de Sao Paulo. - Daily Information
Click for more stock information on Companhia de Saneamento Basico do Estado de Sao Paulo..| Daily Information | Data |
|---|---|
| Date | May 17, 2024 |
| Open | $15.39 |
| Previous Close | $15.35 |
| High | $15.51 |
| Low | $15.31 |
| Adjusted Open | $15.39 |
| Previous Adjusted Close | $15.35 |
| Adjusted High | $15.51 |
| Adjusted Low | $15.31 |
About Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS)
Companhia de Saneamento Básico do Estado de São PauloÂSABESP provides basic and environmental sanitation services; and supplies treated water on a wholesale basis to residential, commercial, industrial, and governmental customers in the state of São Paulo. Its activities comprise water supply; sanitary sewage services; urban rainwater management and drainage services; urban cleaning services; solid waste management services; and related activities, including the planning, operation, maintenance, and commercialization of energy. As of December 31, 2013, the company provided water services through 7.9 million water connections to approximately 24.6 million people; and sewage services through 6.3 million sewage connections to approximately 21.5 million people, as well as operated 69,619 kilometers of water pipes and water transmission lines, and 47,103 kilometers of sewer lines. It also provides water and/or sewage services to other municipalities through special purpose companies; and consulting services regarding the rational use of water and commercial and operational management in Panama and Honduras through a partnership. The company was founded in 1954 and is headquartered in São Paulo, Brazil.
Invest in Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS)
Historical Stock Data for Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | $15.39 | $15.51 | $15.31 | $15.35 | $15.35 | 569,070 |
| 2024-05-16 | $15.48 | $15.66 | $15.39 | $15.53 | $15.53 | 669,713 |
| 2024-05-15 | $15.33 | $15.39 | $15.21 | $15.35 | $15.35 | 668,541 |
| 2024-05-14 | $15.30 | $15.41 | $15.28 | $15.36 | $15.36 | 621,255 |
| 2024-05-13 | $15.36 | $15.40 | $15.17 | $15.18 | $15.18 | 540,115 |
| 2024-05-10 | $15.40 | $15.42 | $15.10 | $15.11 | $15.11 | 957,832 |
| 2024-05-09 | $15.23 | $15.44 | $15.04 | $15.38 | $15.38 | 820,338 |
| 2024-05-08 | $15.69 | $15.90 | $15.61 | $15.68 | $15.68 | 1,043,335 |
| 2024-05-07 | $15.87 | $15.95 | $15.72 | $15.82 | $15.82 | 1,065,882 |
| 2024-05-06 | $15.81 | $16.00 | $15.70 | $15.72 | $15.72 | 1,211,807 |
| 2024-05-03 | $16.08 | $16.09 | $15.82 | $15.87 | $15.87 | 866,235 |
| 2024-05-02 | $15.78 | $15.83 | $15.43 | $15.71 | $15.71 | 993,740 |
| 2024-05-01 | $15.66 | $15.78 | $15.49 | $15.63 | $15.63 | 567,238 |
| 2024-04-30 | $15.96 | $15.96 | $15.55 | $15.63 | $15.63 | 601,506 |
| 2024-04-29 | $16.06 | $16.10 | $15.98 | $16.06 | $16.06 | 345,747 |
| 2024-04-26 | $15.96 | $16.12 | $15.91 | $16.00 | $16.00 | 491,838 |
| 2024-04-25 | $15.84 | $16.03 | $15.80 | $15.86 | $15.59 | 702,083 |
| 2024-04-24 | $15.93 | $16.10 | $15.86 | $16.03 | $15.75 | 599,602 |
| 2024-04-23 | $15.81 | $16.17 | $15.75 | $16.14 | $15.86 | 701,944 |
| 2024-04-22 | $16.14 | $16.15 | $15.92 | $16.01 | $15.73 | 2,859,255 |
| 2024-04-19 | $15.80 | $16.13 | $14.94 | $15.49 | $15.22 | 4,585,336 |
| 2024-04-18 | $15.83 | $15.88 | $15.45 | $15.74 | $15.47 | 1,169,986 |
| 2024-04-17 | $15.31 | $15.59 | $15.24 | $15.54 | $15.27 | 919,839 |
| 2024-04-16 | $15.21 | $15.28 | $15.00 | $15.16 | $14.90 | 635,528 |
| 2024-04-15 | $15.50 | $15.56 | $15.34 | $15.52 | $15.52 | 453,367 |
| 2024-04-12 | $15.91 | $15.96 | $15.65 | $15.79 | $15.79 | 903,681 |
| 2024-04-11 | $16.39 | $16.41 | $16.14 | $16.14 | $16.14 | 440,145 |
| 2024-04-10 | $16.57 | $16.66 | $16.45 | $16.48 | $16.48 | 549,807 |
| 2024-04-09 | $16.90 | $17.02 | $16.79 | $16.94 | $16.94 | 565,881 |
| 2024-04-08 | $16.64 | $16.86 | $16.61 | $16.76 | $16.76 | 333,969 |
| 2024-04-05 | $16.62 | $16.69 | $16.42 | $16.58 | $16.58 | 571,849 |
| 2024-04-04 | $16.74 | $17.03 | $16.58 | $16.59 | $16.59 | 1,131,642 |
| 2024-04-03 | $16.05 | $16.56 | $15.95 | $16.48 | $16.48 | 740,023 |
| 2024-04-02 | $16.45 | $16.46 | $16.07 | $16.16 | $16.16 | 559,739 |
| 2024-04-01 | $16.76 | $16.76 | $16.38 | $16.48 | $16.48 | 805,595 |
| 2024-03-28 | $16.98 | $17.14 | $16.82 | $16.83 | $16.83 | 1,156,525 |
| 2024-03-27 | $16.51 | $16.73 | $16.21 | $16.67 | $16.67 | 985,707 |
| 2024-03-26 | $16.22 | $16.52 | $16.19 | $16.44 | $16.44 | 783,467 |
| 2024-03-25 | $15.93 | $16.25 | $15.90 | $16.23 | $16.23 | 701,586 |
| 2024-03-22 | $16.32 | $16.36 | $15.89 | $16.00 | $16.00 | 1,182,300 |
| 2024-03-21 | $15.80 | $15.85 | $15.67 | $15.67 | $15.67 | 994,505 |
| 2024-03-20 | $15.38 | $15.76 | $15.36 | $15.73 | $15.73 | 865,438 |
| 2024-03-19 | $15.20 | $15.43 | $15.12 | $15.32 | $15.32 | 692,856 |
| 2024-03-18 | $15.29 | $15.32 | $15.03 | $15.07 | $15.07 | 844,476 |
| 2024-03-15 | $15.29 | $15.32 | $15.19 | $15.26 | $15.26 | 3,973,055 |
| 2024-03-14 | $15.41 | $15.41 | $15.22 | $15.30 | $15.30 | 1,134,052 |
| 2024-03-13 | $15.43 | $15.55 | $15.38 | $15.42 | $15.42 | 1,529,612 |
| 2024-03-12 | $15.60 | $15.61 | $15.45 | $15.45 | $15.45 | 1,033,807 |
| 2024-03-11 | $15.89 | $15.91 | $15.64 | $15.65 | $15.65 | 1,570,890 |
| 2024-03-08 | $15.88 | $16.14 | $15.88 | $16.03 | $16.03 | 640,945 |
| 2024-03-07 | $16.09 | $16.12 | $15.93 | $16.12 | $16.12 | 560,388 |
| 2024-03-06 | $16.16 | $16.19 | $16.07 | $16.08 | $16.08 | 513,846 |
| 2024-03-05 | $15.92 | $16.05 | $15.84 | $15.95 | $15.95 | 604,498 |
| 2024-03-04 | $15.89 | $16.16 | $15.88 | $16.05 | $16.05 | 572,060 |
| 2024-03-01 | $15.88 | $16.11 | $15.81 | $16.08 | $16.08 | 657,861 |
| 2024-02-29 | $15.77 | $15.87 | $15.68 | $15.80 | $15.80 | 593,624 |
| 2024-02-28 | $15.95 | $16.00 | $15.79 | $15.95 | $15.95 | 502,669 |
| 2024-02-27 | $16.14 | $16.26 | $15.93 | $16.06 | $16.06 | 771,712 |
| 2024-02-26 | $16.11 | $16.19 | $16.03 | $16.10 | $16.10 | 337,599 |
| 2024-02-23 | $16.11 | $16.15 | $15.95 | $16.01 | $16.01 | 415,444 |
| 2024-02-22 | $16.29 | $16.43 | $16.17 | $16.24 | $16.24 | 720,610 |
| 2024-02-21 | $16.31 | $16.39 | $15.93 | $16.11 | $16.11 | 736,705 |
| 2024-02-20 | $16.59 | $16.66 | $16.41 | $16.53 | $16.53 | 507,569 |
| 2024-02-16 | $16.22 | $16.45 | $16.21 | $16.38 | $16.38 | 531,319 |
| 2024-02-15 | $16.65 | $16.68 | $16.09 | $16.16 | $16.16 | 881,958 |
| 2024-02-14 | $15.72 | $15.86 | $15.62 | $15.80 | $15.80 | 989,348 |
| 2024-02-13 | $15.83 | $16.01 | $15.52 | $15.59 | $15.59 | 446,893 |
| 2024-02-12 | $16.08 | $16.10 | $15.90 | $16.06 | $16.06 | 298,904 |
| 2024-02-09 | $15.77 | $16.16 | $15.75 | $16.06 | $16.06 | 454,702 |
| 2024-02-08 | $16.02 | $16.02 | $15.73 | $15.74 | $15.74 | 500,120 |
| 2024-02-07 | $16.24 | $16.41 | $16.13 | $16.13 | $16.13 | 897,513 |
| 2024-02-06 | $16.04 | $16.19 | $16.02 | $16.15 | $16.15 | 485,897 |
| 2024-02-05 | $15.72 | $15.91 | $15.51 | $15.85 | $15.85 | 692,328 |
| 2024-02-02 | $15.70 | $15.91 | $15.66 | $15.86 | $15.86 | 1,449,309 |
| 2024-02-01 | $15.83 | $16.06 | $15.70 | $16.05 | $16.05 | 1,091,174 |
| 2024-01-31 | $16.10 | $16.22 | $15.83 | $15.93 | $15.93 | 1,210,856 |
| 2024-01-30 | $15.67 | $15.77 | $15.61 | $15.74 | $15.74 | 493,403 |
| 2024-01-29 | $15.68 | $15.75 | $15.51 | $15.64 | $15.64 | 430,972 |
| 2024-01-26 | $15.64 | $15.74 | $15.53 | $15.64 | $15.64 | 1,128,657 |
| 2024-01-25 | $15.51 | $15.66 | $15.46 | $15.58 | $15.58 | 885,262 |
| 2024-01-24 | $15.76 | $15.79 | $15.40 | $15.42 | $15.42 | 1,057,230 |
| 2024-01-23 | $15.33 | $15.56 | $15.26 | $15.53 | $15.53 | 1,255,338 |
| 2024-01-22 | $15.26 | $15.34 | $15.05 | $15.21 | $15.21 | 1,042,234 |
| 2024-01-19 | $15.26 | $15.46 | $15.17 | $15.45 | $15.45 | 3,079,138 |
| 2024-01-18 | $15.44 | $15.49 | $15.23 | $15.27 | $15.27 | 1,595,519 |
| 2024-01-17 | $15.44 | $15.53 | $15.34 | $15.49 | $15.49 | 917,375 |
| 2024-01-16 | $15.70 | $15.73 | $15.40 | $15.41 | $15.41 | 992,966 |
| 2024-01-12 | $15.95 | $15.96 | $15.72 | $15.88 | $15.88 | 608,647 |
| 2024-01-11 | $15.68 | $15.75 | $15.35 | $15.67 | $15.67 | 1,764,707 |
| 2024-01-10 | $15.00 | $15.25 | $14.93 | $15.24 | $15.24 | 876,328 |
| 2024-01-09 | $14.80 | $15.02 | $14.76 | $14.90 | $14.90 | 539,223 |
| 2024-01-08 | $14.70 | $14.99 | $14.70 | $14.96 | $14.96 | 346,234 |
| 2024-01-05 | $14.82 | $14.93 | $14.76 | $14.79 | $14.79 | 359,883 |
| 2024-01-04 | $14.59 | $14.82 | $14.54 | $14.78 | $14.78 | 438,137 |
| 2024-01-03 | $14.94 | $15.07 | $14.83 | $14.85 | $14.85 | 497,301 |
| 2024-01-02 | $15.19 | $15.20 | $14.82 | $14.94 | $14.94 | 600,078 |
| 2023-12-29 | $15.31 | $15.31 | $15.14 | $15.23 | $15.23 | 362,454 |
| 2023-12-28 | $15.45 | $15.51 | $15.27 | $15.38 | $15.38 | 662,724 |
| 2023-12-27 | $15.33 | $15.54 | $15.31 | $15.45 | $15.45 | 486,350 |
| 2023-12-26 | $15.46 | $15.53 | $15.31 | $15.35 | $15.35 | 408,896 |
| 2023-12-22 | $15.18 | $15.48 | $15.16 | $15.36 | $15.36 | 958,229 |
| 2023-12-21 | $15.02 | $15.22 | $14.97 | $15.16 | $15.16 | 1,734,786 |
| 2023-12-20 | $14.81 | $15.04 | $14.76 | $14.79 | $14.79 | 1,346,726 |
| 2023-12-19 | $14.92 | $15.08 | $14.79 | $14.97 | $14.97 | 1,329,724 |
| 2023-12-18 | $14.50 | $14.75 | $14.42 | $14.69 | $14.69 | 634,830 |
| 2023-12-15 | $14.44 | $14.50 | $14.29 | $14.31 | $14.31 | 1,938,719 |
| 2023-12-14 | $14.72 | $14.77 | $14.36 | $14.44 | $14.44 | 771,458 |
| 2023-12-13 | $14.01 | $14.57 | $14.01 | $14.49 | $14.49 | 2,770,902 |
| 2023-12-12 | $13.88 | $13.97 | $13.71 | $13.93 | $13.93 | 498,158 |
| 2023-12-11 | $13.73 | $13.92 | $13.62 | $13.90 | $13.90 | 1,470,189 |
| 2023-12-08 | $13.64 | $13.79 | $13.56 | $13.67 | $13.67 | 697,532 |
| 2023-12-07 | $13.97 | $14.00 | $13.65 | $13.75 | $13.75 | 1,381,976 |
| 2023-12-06 | $13.93 | $14.01 | $13.89 | $13.99 | $13.99 | 818,303 |
| 2023-12-05 | $13.67 | $13.81 | $13.64 | $13.73 | $13.73 | 717,439 |
| 2023-12-04 | $13.85 | $13.98 | $13.70 | $13.72 | $13.72 | 910,373 |
| 2023-12-01 | $13.61 | $13.99 | $13.60 | $13.96 | $13.96 | 683,942 |
| 2023-11-30 | $13.60 | $13.82 | $13.51 | $13.72 | $13.72 | 1,537,846 |
| 2023-11-29 | $13.68 | $13.79 | $13.56 | $13.56 | $13.56 | 781,788 |
| 2023-11-28 | $13.88 | $14.00 | $13.79 | $13.80 | $13.80 | 739,494 |
| 2023-11-27 | $13.98 | $14.01 | $13.71 | $13.78 | $13.78 | 1,001,821 |
| 2023-11-24 | $13.75 | $13.83 | $13.66 | $13.81 | $13.81 | 865,009 |
| 2023-11-22 | $13.47 | $13.52 | $13.25 | $13.38 | $13.38 | 1,305,859 |
| 2023-11-21 | $13.28 | $13.31 | $13.14 | $13.22 | $13.22 | 748,472 |
| 2023-11-20 | $13.10 | $13.28 | $13.05 | $13.26 | $13.26 | 822,092 |
| 2023-11-17 | $13.21 | $13.25 | $13.08 | $13.14 | $13.14 | 781,381 |
| 2023-11-16 | $13.22 | $13.32 | $13.08 | $13.31 | $13.31 | 1,836,423 |
| 2023-11-15 | $13.08 | $13.25 | $13.00 | $13.03 | $13.03 | 872,577 |
| 2023-11-14 | $13.00 | $13.09 | $12.84 | $13.03 | $13.03 | 1,339,505 |
| 2023-11-13 | $12.47 | $12.61 | $12.45 | $12.56 | $12.56 | 514,079 |
| 2023-11-10 | $12.34 | $12.46 | $12.27 | $12.39 | $12.39 | 930,362 |
| 2023-11-09 | $12.31 | $12.41 | $12.11 | $12.32 | $12.32 | 1,098,092 |
| 2023-11-08 | $12.56 | $12.60 | $12.24 | $12.39 | $12.39 | 703,545 |
| 2023-11-07 | $12.57 | $12.58 | $12.45 | $12.47 | $12.47 | 630,180 |
| 2023-11-06 | $12.27 | $12.41 | $12.18 | $12.36 | $12.36 | 662,985 |
| 2023-11-03 | $12.26 | $12.43 | $12.21 | $12.38 | $12.38 | 667,853 |
| 2023-11-02 | $12.03 | $12.19 | $12.03 | $12.14 | $12.14 | 450,846 |
| 2023-11-01 | $11.68 | $11.97 | $11.65 | $11.96 | $11.96 | 863,611 |
| 2023-10-31 | $11.50 | $11.66 | $11.46 | $11.54 | $11.54 | 671,684 |
| 2023-10-30 | $12.02 | $12.06 | $11.54 | $11.58 | $11.58 | 1,073,211 |
| 2023-10-27 | $12.32 | $12.33 | $11.85 | $11.91 | $11.91 | 1,200,100 |
| 2023-10-26 | $12.11 | $12.16 | $12.02 | $12.14 | $12.14 | 839,041 |
| 2023-10-25 | $12.10 | $12.10 | $11.93 | $11.98 | $11.98 | 1,103,927 |
| 2023-10-24 | $12.22 | $12.24 | $12.09 | $12.11 | $12.11 | 1,042,856 |
| 2023-10-23 | $11.88 | $12.32 | $11.86 | $12.15 | $12.15 | 1,516,459 |
| 2023-10-20 | $11.83 | $12.02 | $11.75 | $12.02 | $12.02 | 7,248,597 |
| 2023-10-19 | $11.75 | $12.23 | $11.75 | $11.93 | $11.93 | 2,025,274 |
| 2023-10-18 | $11.99 | $11.99 | $11.69 | $11.74 | $11.74 | 1,479,126 |
| 2023-10-17 | $12.07 | $12.27 | $12.02 | $12.15 | $12.15 | 1,305,849 |
| 2023-10-16 | $12.26 | $12.45 | $12.07 | $12.39 | $12.39 | 4,119,564 |
| 2023-10-13 | $12.18 | $12.25 | $11.99 | $12.03 | $12.03 | 977,313 |
| 2023-10-12 | $12.27 | $12.32 | $11.83 | $11.90 | $11.90 | 553,229 |
| 2023-10-11 | $12.23 | $12.28 | $12.10 | $12.26 | $12.26 | 1,292,248 |
| 2023-10-10 | $12.09 | $12.31 | $12.05 | $12.29 | $12.29 | 789,130 |
| 2023-10-09 | $11.61 | $11.89 | $11.56 | $11.87 | $11.87 | 702,415 |
| 2023-10-06 | $11.43 | $11.68 | $11.29 | $11.62 | $11.62 | 706,677 |
| 2023-10-05 | $11.79 | $11.84 | $11.57 | $11.69 | $11.69 | 565,898 |
| 2023-10-04 | $11.66 | $11.85 | $11.51 | $11.79 | $11.79 | 1,288,144 |
| 2023-10-03 | $11.82 | $11.91 | $11.57 | $11.58 | $11.58 | 1,386,094 |
| 2023-10-02 | $12.15 | $12.15 | $11.83 | $11.89 | $11.89 | 1,492,494 |
| 2023-09-29 | $12.09 | $12.25 | $12.03 | $12.12 | $12.12 | 1,623,181 |
| 2023-09-28 | $11.58 | $11.74 | $11.54 | $11.65 | $11.65 | 814,758 |
| 2023-09-27 | $12.00 | $12.04 | $11.50 | $11.63 | $11.63 | 1,871,651 |
| 2023-09-26 | $12.24 | $12.32 | $11.96 | $12.00 | $12.00 | 786,420 |
| 2023-09-25 | $12.29 | $12.35 | $12.19 | $12.31 | $12.31 | 541,759 |
| 2023-09-22 | $12.50 | $12.58 | $12.34 | $12.37 | $12.37 | 807,121 |
| 2023-09-21 | $12.17 | $12.62 | $12.16 | $12.40 | $12.40 | 1,326,602 |
| 2023-09-20 | $12.56 | $12.57 | $12.30 | $12.33 | $12.33 | 1,045,129 |
| 2023-09-19 | $12.54 | $12.58 | $12.40 | $12.42 | $12.42 | 660,816 |
| 2023-09-18 | $12.44 | $12.58 | $12.33 | $12.47 | $12.47 | 864,827 |
| 2023-09-15 | $12.56 | $12.70 | $12.28 | $12.33 | $12.33 | 3,680,413 |
| 2023-09-14 | $12.32 | $12.68 | $12.29 | $12.57 | $12.57 | 1,521,528 |
| 2023-09-13 | $12.06 | $12.22 | $12.05 | $12.19 | $12.19 | 1,247,725 |
| 2023-09-12 | $11.83 | $12.02 | $11.83 | $11.94 | $11.94 | 1,239,852 |
| 2023-09-11 | $11.69 | $12.04 | $11.69 | $11.90 | $11.90 | 1,190,964 |
| 2023-09-08 | $11.52 | $11.61 | $11.43 | $11.53 | $11.53 | 426,786 |
| 2023-09-07 | $11.59 | $11.72 | $11.50 | $11.51 | $11.51 | 734,768 |
| 2023-09-06 | $11.72 | $11.91 | $11.61 | $11.63 | $11.63 | 609,026 |
| 2023-09-05 | $11.65 | $11.85 | $11.65 | $11.75 | $11.75 | 932,075 |
| 2023-09-01 | $11.89 | $11.94 | $11.79 | $11.82 | $11.82 | 692,754 |
| 2023-08-31 | $11.81 | $11.86 | $11.58 | $11.60 | $11.60 | 731,588 |
| 2023-08-30 | $12.15 | $12.26 | $12.01 | $12.04 | $12.04 | 566,577 |
| 2023-08-29 | $11.95 | $12.19 | $11.90 | $12.18 | $12.18 | 760,092 |
| 2023-08-28 | $12.04 | $12.11 | $11.93 | $12.08 | $12.08 | 1,557,986 |
| 2023-08-25 | $12.07 | $12.16 | $11.92 | $12.03 | $12.03 | 1,190,353 |
| 2023-08-24 | $12.17 | $12.39 | $12.02 | $12.04 | $12.04 | 1,939,284 |
| 2023-08-23 | $12.25 | $12.27 | $12.04 | $12.15 | $12.15 | 1,966,026 |
| 2023-08-22 | $12.02 | $12.19 | $11.92 | $12.11 | $12.11 | 592,198 |
| 2023-08-21 | $11.85 | $11.85 | $11.66 | $11.78 | $11.78 | 744,623 |
| 2023-08-18 | $11.51 | $12.05 | $11.51 | $12.02 | $12.02 | 961,594 |
| 2023-08-17 | $11.83 | $11.91 | $11.62 | $11.69 | $11.69 | 1,537,651 |
| 2023-08-16 | $11.34 | $11.82 | $11.30 | $11.61 | $11.61 | 2,686,178 |
| 2023-08-15 | $11.28 | $11.29 | $11.01 | $11.03 | $11.03 | 1,161,583 |
| 2023-08-14 | $11.25 | $11.46 | $11.14 | $11.32 | $11.32 | 875,934 |
| 2023-08-11 | $11.29 | $11.57 | $11.15 | $11.40 | $11.40 | 1,738,614 |
| 2023-08-10 | $11.06 | $11.19 | $10.90 | $10.90 | $10.90 | 679,420 |
| 2023-08-09 | $10.92 | $10.96 | $10.76 | $10.90 | $10.90 | 690,990 |
| 2023-08-08 | $10.88 | $11.01 | $10.86 | $10.98 | $10.98 | 772,817 |
| 2023-08-07 | $10.86 | $10.91 | $10.76 | $10.88 | $10.88 | 1,203,700 |
| 2023-08-04 | $10.98 | $11.07 | $10.87 | $10.96 | $10.96 | 1,257,860 |
| 2023-08-03 | $11.32 | $11.38 | $10.93 | $10.94 | $10.94 | 1,267,191 |
| 2023-08-02 | $11.63 | $11.71 | $11.46 | $11.51 | $11.51 | 743,939 |
| 2023-08-01 | $11.78 | $11.78 | $11.48 | $11.63 | $11.63 | 1,236,183 |
| 2023-07-31 | $12.08 | $12.24 | $11.95 | $12.21 | $12.21 | 1,449,237 |
| 2023-07-28 | $12.01 | $12.05 | $11.85 | $11.95 | $11.95 | 1,088,105 |
| 2023-07-27 | $11.92 | $11.95 | $11.77 | $11.85 | $11.85 | 1,412,509 |
| 2023-07-26 | $11.75 | $11.93 | $11.67 | $11.89 | $11.89 | 574,102 |
| 2023-07-25 | $11.82 | $11.99 | $11.79 | $11.81 | $11.81 | 904,525 |
| 2023-07-24 | $11.62 | $11.83 | $11.54 | $11.69 | $11.69 | 821,086 |
| 2023-07-21 | $11.39 | $11.68 | $11.37 | $11.61 | $11.61 | 3,206,156 |
| 2023-07-20 | $11.33 | $11.35 | $11.09 | $11.22 | $11.22 | 1,336,004 |
| 2023-07-19 | $11.31 | $11.45 | $11.14 | $11.30 | $11.30 | 1,593,709 |
| 2023-07-18 | $11.25 | $11.36 | $11.13 | $11.32 | $11.32 | 1,012,773 |
| 2023-07-17 | $11.24 | $11.32 | $11.17 | $11.27 | $11.27 | 1,968,628 |
| 2023-07-14 | $11.50 | $11.52 | $11.33 | $11.34 | $11.34 | 459,748 |
| 2023-07-13 | $11.53 | $11.64 | $11.46 | $11.57 | $11.57 | 941,090 |
| 2023-07-12 | $11.51 | $11.64 | $11.39 | $11.39 | $11.39 | 1,277,207 |
| 2023-07-11 | $11.16 | $11.31 | $10.97 | $11.30 | $11.30 | 1,164,982 |
| 2023-07-10 | $11.49 | $11.61 | $11.42 | $11.43 | $11.43 | 592,553 |
| 2023-07-07 | $11.33 | $11.63 | $11.31 | $11.49 | $11.49 | 1,181,819 |
| 2023-07-06 | $11.34 | $11.39 | $11.07 | $11.19 | $11.19 | 1,012,282 |
| 2023-07-05 | $11.48 | $11.67 | $11.40 | $11.52 | $11.52 | 739,212 |
| 2023-07-03 | $11.78 | $11.94 | $11.73 | $11.74 | $11.74 | 455,124 |
| 2023-06-30 | $11.60 | $11.98 | $11.60 | $11.84 | $11.84 | 1,864,819 |
| 2023-06-29 | $11.31 | $11.48 | $11.28 | $11.46 | $11.46 | 766,799 |
| 2023-06-28 | $11.40 | $11.46 | $11.29 | $11.31 | $11.31 | 864,392 |
| 2023-06-27 | $11.73 | $11.76 | $11.38 | $11.55 | $11.55 | 1,097,626 |
| 2023-06-26 | $11.65 | $11.71 | $11.51 | $11.55 | $11.55 | 834,903 |
| 2023-06-23 | $11.48 | $11.75 | $11.44 | $11.60 | $11.60 | 1,351,537 |
| 2023-06-22 | $11.53 | $11.54 | $11.36 | $11.46 | $11.46 | 779,100 |
| 2023-06-21 | $11.48 | $11.73 | $11.45 | $11.67 | $11.67 | 933,937 |
| 2023-06-20 | $11.34 | $11.61 | $11.30 | $11.53 | $11.53 | 1,047,394 |
| 2023-06-16 | $10.97 | $11.31 | $10.96 | $11.16 | $11.16 | 4,167,112 |
| 2023-06-15 | $11.16 | $11.20 | $11.02 | $11.12 | $11.12 | 1,633,954 |
| 2023-06-14 | $11.09 | $11.25 | $11.04 | $11.11 | $11.11 | 1,842,740 |
| 2023-06-13 | $11.25 | $11.26 | $11.00 | $11.04 | $11.04 | 895,755 |
| 2023-06-12 | $11.26 | $11.37 | $11.04 | $11.23 | $11.23 | 1,293,697 |
| 2023-06-09 | $10.98 | $11.28 | $10.94 | $11.17 | $11.17 | 958,438 |
| 2023-06-08 | $10.87 | $10.97 | $10.82 | $10.95 | $10.95 | 410,625 |
| 2023-06-07 | $11.12 | $11.14 | $10.81 | $10.84 | $10.84 | 1,007,126 |
| 2023-06-06 | $10.69 | $11.00 | $10.69 | $10.95 | $10.95 | 826,608 |
| 2023-06-05 | $10.71 | $10.77 | $10.56 | $10.61 | $10.61 | 583,653 |
| 2023-06-02 | $10.72 | $10.87 | $10.67 | $10.76 | $10.76 | 1,095,115 |
| 2023-06-01 | $10.33 | $10.50 | $10.17 | $10.49 | $10.49 | 1,023,628 |
| 2023-05-31 | $10.42 | $10.46 | $10.25 | $10.42 | $10.42 | 1,373,945 |
| 2023-05-30 | $10.63 | $10.65 | $10.35 | $10.43 | $10.43 | 1,029,636 |
| 2023-05-26 | $10.41 | $10.83 | $10.37 | $10.77 | $10.77 | 1,708,131 |
| 2023-05-25 | $10.16 | $10.29 | $10.09 | $10.24 | $10.24 | 1,935,558 |
| 2023-05-24 | $10.22 | $10.25 | $10.09 | $10.15 | $10.15 | 1,320,786 |
| 2023-05-23 | $10.22 | $10.44 | $10.17 | $10.21 | $10.21 | 876,953 |
| 2023-05-22 | $10.37 | $10.37 | $10.19 | $10.24 | $10.24 | 629,645 |
| 2023-05-19 | $10.24 | $10.36 | $10.18 | $10.24 | $10.24 | 1,901,759 |
| 2023-05-18 | $10.13 | $10.33 | $10.12 | $10.31 | $10.31 | 1,293,743 |
| 2023-05-17 | $10.48 | $10.49 | $10.22 | $10.29 | $10.29 | 763,650 |
| 2023-05-16 | $10.71 | $10.75 | $10.33 | $10.38 | $10.38 | 2,175,462 |
| 2023-05-15 | $10.72 | $10.81 | $10.62 | $10.80 | $10.80 | 1,490,129 |
| 2023-05-12 | $10.19 | $10.66 | $10.17 | $10.58 | $10.58 | 4,061,455 |
| 2023-05-11 | $9.66 | $9.98 | $9.65 | $9.80 | $9.80 | 2,883,394 |
| 2023-05-10 | $9.38 | $9.76 | $9.31 | $9.70 | $9.70 | 2,291,132 |
| 2023-05-09 | $9.18 | $9.39 | $9.18 | $9.30 | $9.30 | 715,621 |
| 2023-05-08 | $9.21 | $9.32 | $9.15 | $9.21 | $9.21 | 1,082,095 |
| 2023-05-05 | $9.30 | $9.49 | $9.11 | $9.33 | $9.33 | 1,274,359 |
| 2023-05-04 | $9.18 | $9.34 | $8.99 | $9.28 | $9.28 | 2,717,163 |
| 2023-05-03 | $8.86 | $8.98 | $8.77 | $8.91 | $8.91 | 1,839,273 |
| 2023-05-02 | $8.98 | $9.00 | $8.75 | $8.90 | $8.90 | 2,133,648 |
| 2023-05-01 | $9.31 | $9.38 | $9.23 | $9.24 | $8.98 | 522,480 |
| 2023-04-28 | $9.16 | $9.30 | $9.11 | $9.25 | $8.99 | 2,359,815 |
| 2023-04-27 | $9.48 | $9.56 | $9.25 | $9.35 | $9.09 | 3,531,736 |
| 2023-04-26 | $9.60 | $9.71 | $9.52 | $9.54 | $9.28 | 1,411,313 |
| 2023-04-25 | $9.54 | $9.72 | $9.51 | $9.68 | $9.41 | 1,350,228 |
| 2023-04-24 | $9.63 | $9.81 | $9.54 | $9.70 | $9.43 | 1,823,305 |
| 2023-04-21 | $9.69 | $9.73 | $9.58 | $9.62 | $9.62 | 2,850,141 |
| 2023-04-20 | $9.52 | $9.68 | $9.50 | $9.63 | $9.63 | 1,614,944 |
| 2023-04-19 | $9.39 | $9.55 | $9.29 | $9.55 | $9.55 | 3,918,918 |
| 2023-04-18 | $9.75 | $9.81 | $9.56 | $9.59 | $9.59 | 1,393,653 |
| 2023-04-17 | $9.98 | $10.02 | $9.78 | $9.95 | $9.95 | 2,265,223 |
| 2023-04-14 | $10.08 | $10.19 | $10.00 | $10.10 | $10.10 | 1,514,440 |
| 2023-04-13 | $10.37 | $10.50 | $10.36 | $10.46 | $10.46 | 596,319 |
| 2023-04-12 | $10.39 | $10.59 | $10.33 | $10.42 | $10.42 | 1,693,322 |
| 2023-04-11 | $10.17 | $10.32 | $10.06 | $10.23 | $10.23 | 1,924,502 |
| 2023-04-10 | $9.76 | $9.78 | $9.57 | $9.76 | $9.76 | 2,400,901 |
| 2023-04-06 | $9.99 | $10.02 | $9.87 | $9.94 | $9.94 | 1,896,037 |
| 2023-04-05 | $9.80 | $9.97 | $9.72 | $9.88 | $9.88 | 2,410,647 |
| 2023-04-04 | $9.99 | $10.15 | $9.93 | $9.99 | $9.99 | 1,291,030 |
| 2023-04-03 | $9.96 | $10.02 | $9.82 | $9.95 | $9.95 | 1,005,386 |
| 2023-03-31 | $10.04 | $10.08 | $9.86 | $10.01 | $10.01 | 1,028,509 |
| 2023-03-30 | $10.02 | $10.12 | $9.76 | $9.99 | $9.99 | 1,582,230 |
| 2023-03-29 | $9.66 | $9.78 | $9.48 | $9.72 | $9.72 | 1,863,020 |
| 2023-03-28 | $9.49 | $9.69 | $9.49 | $9.62 | $9.62 | 1,343,720 |
| 2023-03-27 | $9.13 | $9.40 | $9.11 | $9.33 | $9.33 | 2,719,879 |
| 2023-03-24 | $8.68 | $9.06 | $8.45 | $9.02 | $9.02 | 4,462,781 |
| 2023-03-23 | $9.46 | $9.47 | $8.96 | $9.04 | $9.04 | 1,259,018 |
| 2023-03-22 | $9.39 | $9.67 | $9.31 | $9.41 | $9.41 | 1,770,195 |
| 2023-03-21 | $9.45 | $9.58 | $9.36 | $9.38 | $9.38 | 1,634,861 |
| 2023-03-20 | $9.74 | $9.79 | $9.57 | $9.62 | $9.62 | 1,484,787 |
| 2023-03-17 | $9.94 | $9.96 | $9.72 | $9.83 | $9.83 | 4,972,587 |
| 2023-03-16 | $10.02 | $10.25 | $10.00 | $10.19 | $10.19 | 1,392,160 |
| 2023-03-15 | $9.78 | $10.14 | $9.66 | $10.07 | $10.07 | 2,169,874 |
| 2023-03-14 | $9.90 | $10.12 | $9.87 | $9.94 | $9.94 | 1,539,241 |
| 2023-03-13 | $9.54 | $9.92 | $9.53 | $9.75 | $9.75 | 2,672,579 |
| 2023-03-10 | $9.87 | $9.99 | $9.62 | $9.69 | $9.69 | 1,205,527 |
| 2023-03-09 | $10.12 | $10.31 | $10.01 | $10.10 | $10.10 | 1,441,938 |
| 2023-03-08 | $10.13 | $10.35 | $10.11 | $10.34 | $10.34 | 1,427,457 |
| 2023-03-07 | $9.91 | $10.00 | $9.83 | $9.99 | $9.99 | 1,003,722 |
| 2023-03-06 | $9.75 | $10.06 | $9.68 | $10.00 | $10.00 | 1,244,426 |
| 2023-03-03 | $9.90 | $10.01 | $9.85 | $9.88 | $9.88 | 825,705 |
| 2023-03-02 | $10.05 | $10.11 | $9.90 | $9.94 | $9.94 | 1,096,210 |
| 2023-03-01 | $9.94 | $10.06 | $9.86 | $10.01 | $10.01 | 1,886,363 |
| 2023-02-28 | $10.13 | $10.15 | $9.88 | $9.95 | $9.95 | 2,228,100 |
| 2023-02-27 | $10.12 | $10.32 | $10.11 | $10.20 | $10.20 | 1,460,631 |
| 2023-02-24 | $10.14 | $10.18 | $10.04 | $10.13 | $10.13 | 910,997 |
| 2023-02-23 | $10.38 | $10.40 | $10.16 | $10.24 | $10.24 | 701,786 |
| 2023-02-22 | $10.32 | $10.44 | $10.18 | $10.30 | $10.30 | 1,705,603 |
| 2023-02-21 | $10.60 | $10.68 | $10.33 | $10.34 | $10.34 | 616,827 |
| 2023-02-17 | $10.57 | $10.76 | $10.48 | $10.65 | $10.65 | 1,501,109 |
| 2023-02-16 | $10.27 | $10.55 | $10.13 | $10.48 | $10.48 | 2,262,090 |
| 2023-02-15 | $10.49 | $10.70 | $10.32 | $10.41 | $10.41 | 3,076,300 |
| 2023-02-14 | $10.64 | $10.81 | $10.38 | $10.48 | $10.48 | 3,422,146 |
| 2023-02-13 | $10.26 | $10.41 | $10.22 | $10.32 | $10.32 | 1,957,737 |
| 2023-02-10 | $9.94 | $10.21 | $9.87 | $10.19 | $10.19 | 1,158,694 |
| 2023-02-09 | $10.17 | $10.25 | $9.82 | $9.86 | $9.86 | 3,234,028 |
| 2023-02-08 | $10.03 | $10.21 | $9.86 | $10.10 | $10.10 | 2,312,476 |
| 2023-02-07 | $10.21 | $10.25 | $9.88 | $9.91 | $9.91 | 2,126,535 |
| 2023-02-06 | $10.12 | $10.37 | $10.08 | $10.35 | $10.35 | 1,807,665 |
| 2023-02-03 | $10.78 | $10.82 | $10.35 | $10.40 | $10.40 | 1,437,722 |
| 2023-02-02 | $11.28 | $11.31 | $10.99 | $11.06 | $11.06 | 1,070,905 |
| 2023-02-01 | $11.04 | $11.10 | $10.75 | $11.01 | $11.01 | 1,712,359 |
| 2023-01-31 | $10.84 | $11.02 | $10.71 | $11.01 | $11.01 | 2,220,109 |
| 2023-01-30 | $10.66 | $10.83 | $10.51 | $10.52 | $10.52 | 1,430,440 |
| 2023-01-27 | $10.63 | $10.68 | $10.45 | $10.50 | $10.50 | 2,215,395 |
| 2023-01-26 | $10.66 | $10.73 | $10.54 | $10.66 | $10.66 | 1,664,963 |
| 2023-01-25 | $10.43 | $10.75 | $10.43 | $10.75 | $10.75 | 1,303,018 |
| 2023-01-24 | $10.26 | $10.48 | $10.15 | $10.45 | $10.45 | 1,722,512 |
| 2023-01-23 | $10.12 | $10.22 | $10.01 | $10.10 | $10.10 | 2,543,274 |
| 2023-01-20 | $10.47 | $10.51 | $10.17 | $10.31 | $10.31 | 4,512,893 |
| 2023-01-19 | $10.67 | $10.75 | $10.50 | $10.68 | $10.68 | 1,967,347 |
| 2023-01-18 | $10.94 | $10.99 | $10.64 | $10.69 | $10.69 | 1,945,484 |
| 2023-01-17 | $10.71 | $10.88 | $10.66 | $10.86 | $10.86 | 2,477,367 |
| 2023-01-13 | $10.72 | $10.85 | $10.69 | $10.70 | $10.70 | 1,239,262 |
| 2023-01-12 | $10.82 | $10.91 | $10.62 | $10.81 | $10.81 | 2,140,116 |
| 2023-01-11 | $10.65 | $10.82 | $10.58 | $10.74 | $10.74 | 1,432,459 |
| 2023-01-10 | $10.52 | $10.65 | $10.35 | $10.64 | $10.64 | 1,302,380 |
| 2023-01-09 | $10.27 | $10.60 | $10.22 | $10.46 | $10.46 | 1,297,394 |
| 2023-01-06 | $10.36 | $10.49 | $10.29 | $10.44 | $10.44 | 1,553,710 |
| 2023-01-05 | $9.94 | $10.25 | $9.92 | $10.21 | $10.21 | 2,238,910 |
| 2023-01-04 | $9.70 | $9.95 | $9.64 | $9.76 | $9.76 | 1,660,057 |
| 2023-01-03 | $9.98 | $10.16 | $9.65 | $9.68 | $9.68 | 3,543,836 |
| 2022-12-30 | $10.76 | $10.85 | $10.63 | $10.66 | $10.66 | 843,926 |
| 2022-12-29 | $11.08 | $11.13 | $10.71 | $10.80 | $10.80 | 2,229,675 |
| 2022-12-28 | $10.70 | $11.07 | $10.70 | $10.88 | $10.88 | 2,842,968 |
| 2022-12-27 | $10.75 | $10.83 | $10.58 | $10.64 | $10.64 | 1,693,619 |
| 2022-12-23 | $11.08 | $11.44 | $11.07 | $11.30 | $11.30 | 2,547,812 |
| 2022-12-22 | $11.19 | $11.26 | $10.89 | $10.95 | $10.95 | 3,760,516 |
| 2022-12-21 | $10.74 | $10.76 | $10.62 | $10.69 | $10.69 | 2,321,553 |
| 2022-12-20 | $10.62 | $10.99 | $10.60 | $10.87 | $10.87 | 4,464,720 |
| 2022-12-19 | $10.05 | $10.38 | $10.04 | $10.37 | $10.37 | 2,368,268 |
| 2022-12-16 | $10.32 | $10.34 | $9.95 | $10.09 | $10.09 | 7,487,692 |
| 2022-12-15 | $10.35 | $10.62 | $10.31 | $10.41 | $10.41 | 2,962,102 |
| 2022-12-14 | $10.05 | $10.41 | $9.89 | $10.38 | $10.38 | 6,957,275 |
| 2022-12-13 | $10.27 | $10.56 | $10.05 | $10.13 | $10.13 | 4,645,721 |
| 2022-12-12 | $10.34 | $10.37 | $10.07 | $10.25 | $10.25 | 3,579,654 |
| 2022-12-09 | $10.48 | $10.73 | $10.48 | $10.59 | $10.59 | 1,500,837 |
| 2022-12-08 | $10.85 | $10.92 | $10.51 | $10.74 | $10.74 | 2,804,051 |
| 2022-12-07 | $10.87 | $11.11 | $10.82 | $11.02 | $11.02 | 2,079,515 |
| 2022-12-06 | $10.98 | $11.00 | $10.56 | $10.80 | $10.80 | 4,138,992 |
| 2022-12-05 | $11.44 | $11.47 | $11.11 | $11.17 | $11.17 | 1,849,595 |
| 2022-12-02 | $11.63 | $11.85 | $11.51 | $11.59 | $11.59 | 1,974,302 |
| 2022-12-01 | $11.69 | $11.72 | $11.43 | $11.57 | $11.57 | 1,531,863 |
| 2022-11-30 | $11.28 | $11.57 | $11.18 | $11.55 | $11.55 | 3,282,892 |
| 2022-11-29 | $11.21 | $11.39 | $11.16 | $11.33 | $11.33 | 2,913,566 |
| 2022-11-28 | $11.08 | $11.31 | $11.05 | $11.22 | $11.22 | 2,213,898 |
| 2022-11-25 | $11.08 | $11.18 | $10.90 | $10.98 | $10.98 | 933,973 |
| 2022-11-23 | $10.90 | $10.96 | $10.77 | $10.94 | $10.94 | 2,172,609 |
| 2022-11-22 | $11.10 | $11.13 | $10.84 | $11.00 | $11.00 | 8,064,248 |
| 2022-11-21 | $10.79 | $11.15 | $10.63 | $11.12 | $11.12 | 5,610,904 |
| 2022-11-18 | $10.28 | $10.36 | $10.11 | $10.30 | $10.30 | 3,731,690 |
| 2022-11-17 | $9.96 | $10.16 | $9.75 | $10.14 | $10.14 | 5,953,173 |
| 2022-11-16 | $10.81 | $10.87 | $10.42 | $10.53 | $10.53 | 3,466,875 |
| 2022-11-15 | $10.95 | $11.04 | $10.74 | $10.97 | $10.97 | 1,705,953 |
| 2022-11-14 | $10.58 | $10.99 | $10.51 | $10.79 | $10.79 | 3,253,200 |
| 2022-11-11 | $10.53 | $10.84 | $10.43 | $10.61 | $10.61 | 2,876,113 |
| 2022-11-10 | $10.51 | $10.56 | $10.13 | $10.23 | $10.23 | 3,886,802 |
| 2022-11-09 | $11.18 | $11.32 | $10.93 | $10.93 | $10.93 | 3,377,325 |
| 2022-11-08 | $11.10 | $11.37 | $11.09 | $11.27 | $11.27 | 2,035,977 |
| 2022-11-07 | $11.57 | $11.61 | $11.13 | $11.19 | $11.19 | 1,825,881 |
| 2022-11-04 | $12.00 | $12.04 | $11.73 | $11.77 | $11.77 | 2,659,655 |
| 2022-11-03 | $11.47 | $11.75 | $11.42 | $11.64 | $11.64 | 1,942,848 |
| 2022-11-02 | $11.72 | $11.75 | $11.34 | $11.40 | $11.40 | 1,793,101 |
| 2022-11-01 | $11.57 | $11.92 | $11.37 | $11.69 | $11.69 | 2,998,356 |
| 2022-10-31 | $11.02 | $11.68 | $10.93 | $11.56 | $11.56 | 4,924,951 |
| 2022-10-28 | $10.84 | $11.17 | $10.71 | $11.14 | $11.14 | 3,134,155 |
| 2022-10-27 | $10.67 | $11.16 | $10.67 | $10.93 | $10.93 | 3,590,864 |
| 2022-10-26 | $10.72 | $10.79 | $10.44 | $10.51 | $10.51 | 2,771,039 |
| 2022-10-25 | $10.87 | $10.99 | $10.78 | $10.85 | $10.85 | 6,794,357 |
| 2022-10-24 | $11.00 | $11.12 | $10.82 | $11.02 | $11.02 | 2,416,892 |
| 2022-10-21 | $10.80 | $11.46 | $10.80 | $11.34 | $11.34 | 6,412,589 |
| 2022-10-20 | $10.73 | $10.83 | $10.65 | $10.75 | $10.75 | 4,584,374 |
| 2022-10-19 | $10.65 | $10.83 | $10.56 | $10.72 | $10.72 | 2,110,820 |
| 2022-10-18 | $10.65 | $10.71 | $10.41 | $10.66 | $10.66 | 1,805,678 |
| 2022-10-17 | $10.38 | $10.80 | $10.36 | $10.57 | $10.57 | 5,808,695 |
| 2022-10-14 | $10.42 | $10.43 | $10.17 | $10.19 | $10.19 | 2,884,919 |
| 2022-10-13 | $10.52 | $10.75 | $10.25 | $10.62 | $10.62 | 4,181,145 |
| 2022-10-12 | $10.77 | $10.79 | $10.45 | $10.57 | $10.57 | 1,806,899 |
| 2022-10-11 | $11.17 | $11.19 | $10.73 | $10.82 | $10.82 | 4,537,386 |
| 2022-10-10 | $11.00 | $11.19 | $10.93 | $11.14 | $11.14 | 5,015,400 |
| 2022-10-07 | $10.87 | $10.96 | $10.76 | $10.93 | $10.93 | 7,740,723 |
| 2022-10-06 | $11.02 | $11.19 | $10.90 | $10.95 | $10.95 | 5,011,753 |
| 2022-10-05 | $11.13 | $11.19 | $10.94 | $11.13 | $11.13 | 4,568,885 |
| 2022-10-04 | $11.07 | $11.43 | $10.84 | $11.17 | $11.17 | 6,457,377 |
| 2022-10-03 | $10.74 | $11.36 | $10.41 | $11.15 | $11.15 | 11,802,176 |
| 2022-09-30 | $8.80 | $9.29 | $8.74 | $9.11 | $9.11 | 6,307,066 |
| 2022-09-29 | $8.36 | $8.59 | $8.20 | $8.49 | $8.49 | 4,579,114 |
| 2022-09-28 | $8.41 | $8.68 | $8.38 | $8.54 | $8.54 | 4,019,976 |
| 2022-09-27 | $8.15 | $8.25 | $8.00 | $8.07 | $8.07 | 6,392,649 |
| 2022-09-26 | $8.56 | $8.62 | $8.05 | $8.06 | $8.06 | 7,695,772 |
| 2022-09-23 | $9.05 | $9.09 | $8.71 | $8.75 | $8.75 | 3,705,834 |
| 2022-09-22 | $9.03 | $9.27 | $8.95 | $9.21 | $9.21 | 3,959,370 |
| 2022-09-21 | $9.16 | $9.23 | $8.98 | $8.98 | $8.98 | 2,271,606 |
| 2022-09-20 | $9.08 | $9.28 | $9.02 | $9.21 | $9.21 | 1,849,792 |
| 2022-09-19 | $8.72 | $9.28 | $8.70 | $9.25 | $9.25 | 3,084,894 |
| 2022-09-16 | $8.81 | $9.00 | $8.56 | $8.88 | $8.88 | 6,840,582 |
| 2022-09-15 | $9.40 | $9.47 | $9.23 | $9.31 | $9.31 | 2,569,767 |
| 2022-09-14 | $9.89 | $9.89 | $9.76 | $9.83 | $9.83 | 2,115,292 |
| 2022-09-13 | $9.88 | $10.10 | $9.81 | $9.83 | $9.83 | 3,018,598 |
| 2022-09-12 | $10.41 | $10.42 | $10.16 | $10.17 | $10.17 | 2,431,190 |
| 2022-09-09 | $9.90 | $10.32 | $9.88 | $10.28 | $10.28 | 2,275,588 |
| 2022-09-08 | $9.58 | $9.85 | $9.55 | $9.85 | $9.85 | 2,519,895 |
| 2022-09-07 | $9.23 | $9.45 | $9.11 | $9.41 | $9.41 | 981,499 |
| 2022-09-06 | $9.47 | $9.47 | $9.24 | $9.31 | $9.31 | 4,119,250 |
| 2022-09-02 | $9.47 | $9.57 | $9.27 | $9.41 | $9.41 | 4,081,451 |
| 2022-09-01 | $9.53 | $9.57 | $9.22 | $9.23 | $9.23 | 3,251,862 |
| 2022-08-31 | $9.32 | $9.51 | $9.30 | $9.36 | $9.36 | 3,821,947 |
| 2022-08-30 | $9.54 | $9.54 | $9.28 | $9.28 | $9.28 | 1,537,986 |
| 2022-08-29 | $9.36 | $9.62 | $9.35 | $9.52 | $9.52 | 1,293,342 |
| 2022-08-26 | $9.44 | $9.47 | $9.30 | $9.32 | $9.32 | 2,302,178 |
| 2022-08-25 | $9.31 | $9.41 | $9.17 | $9.41 | $9.41 | 2,133,924 |
| 2022-08-24 | $9.22 | $9.40 | $9.22 | $9.33 | $9.33 | 1,540,438 |
| 2022-08-23 | $9.04 | $9.25 | $8.98 | $9.23 | $9.23 | 1,598,061 |
| 2022-08-22 | $8.85 | $9.00 | $8.78 | $8.96 | $8.96 | 999,090 |
| 2022-08-19 | $8.96 | $9.00 | $8.84 | $8.94 | $8.94 | 1,109,713 |
| 2022-08-18 | $9.05 | $9.10 | $8.84 | $8.93 | $8.93 | 1,255,588 |
| 2022-08-17 | $8.48 | $8.91 | $8.48 | $8.90 | $8.90 | 2,505,076 |
| 2022-08-16 | $8.63 | $8.71 | $8.57 | $8.59 | $8.59 | 839,505 |
| 2022-08-15 | $8.53 | $8.78 | $8.46 | $8.73 | $8.73 | 1,531,546 |
| 2022-08-12 | $8.71 | $8.72 | $8.39 | $8.61 | $8.61 | 2,057,798 |
| 2022-08-11 | $9.26 | $9.30 | $8.80 | $8.88 | $8.88 | 1,609,142 |
| 2022-08-10 | $9.25 | $9.33 | $9.16 | $9.25 | $9.25 | 1,706,314 |
| 2022-08-09 | $9.32 | $9.38 | $8.98 | $9.04 | $9.04 | 2,567,364 |
| 2022-08-08 | $9.12 | $9.24 | $9.04 | $9.23 | $9.23 | 1,566,459 |
| 2022-08-05 | $8.90 | $9.00 | $8.77 | $8.99 | $8.99 | 1,668,692 |
| 2022-08-04 | $8.69 | $8.97 | $8.65 | $8.93 | $8.93 | 1,837,296 |
| 2022-08-03 | $8.48 | $8.62 | $8.37 | $8.53 | $8.53 | 987,827 |
| 2022-08-02 | $8.60 | $8.61 | $8.46 | $8.48 | $8.48 | 788,483 |
| 2022-08-01 | $8.54 | $8.78 | $8.50 | $8.59 | $8.59 | 1,308,091 |
| 2022-07-29 | $8.55 | $8.62 | $8.53 | $8.57 | $8.57 | 1,887,520 |
| 2022-07-28 | $8.41 | $8.63 | $8.33 | $8.63 | $8.63 | 914,280 |
| 2022-07-27 | $8.11 | $8.33 | $8.09 | $8.31 | $8.31 | 1,009,980 |
| 2022-07-26 | $8.04 | $8.18 | $8.01 | $8.07 | $8.07 | 1,008,802 |
| 2022-07-25 | $8.01 | $8.11 | $7.98 | $8.11 | $8.11 | 1,012,519 |
| 2022-07-22 | $7.75 | $7.94 | $7.73 | $7.86 | $7.86 | 1,487,632 |
| 2022-07-21 | $7.70 | $7.72 | $7.59 | $7.68 | $7.68 | 1,457,977 |
| 2022-07-20 | $7.94 | $7.99 | $7.67 | $7.73 | $7.73 | 1,843,595 |
| 2022-07-19 | $7.86 | $7.88 | $7.74 | $7.84 | $7.84 | 1,121,794 |
| 2022-07-18 | $7.98 | $8.06 | $7.76 | $7.79 | $7.79 | 1,583,876 |
| 2022-07-15 | $7.77 | $8.01 | $7.60 | $7.95 | $7.95 | 1,804,501 |
| 2022-07-14 | $7.66 | $7.79 | $7.65 | $7.77 | $7.77 | 1,243,908 |
| 2022-07-13 | $7.82 | $7.97 | $7.82 | $7.82 | $7.82 | 1,089,074 |
| 2022-07-12 | $7.76 | $7.90 | $7.74 | $7.79 | $7.79 | 1,202,256 |
| 2022-07-11 | $7.82 | $7.95 | $7.80 | $7.87 | $7.87 | 1,713,077 |
| 2022-07-08 | $7.97 | $8.13 | $7.93 | $8.04 | $8.04 | 1,321,309 |
| 2022-07-07 | $7.74 | $7.94 | $7.71 | $7.88 | $7.88 | 1,880,022 |
| 2022-07-06 | $7.62 | $7.67 | $7.45 | $7.62 | $7.62 | 1,282,676 |
| 2022-07-05 | $7.81 | $7.81 | $7.49 | $7.62 | $7.62 | 2,269,906 |
| 2022-07-01 | $7.75 | $8.12 | $7.67 | $8.07 | $8.07 | 2,092,285 |
| 2022-06-30 | $7.81 | $8.07 | $7.74 | $7.99 | $7.99 | 1,854,196 |
| 2022-06-29 | $8.02 | $8.06 | $7.86 | $8.01 | $8.01 | 1,973,136 |
| 2022-06-28 | $8.27 | $8.35 | $7.90 | $7.92 | $7.92 | 2,393,048 |
| 2022-06-27 | $7.88 | $8.10 | $7.80 | $8.05 | $8.05 | 2,631,410 |
| 2022-06-24 | $7.73 | $8.02 | $7.68 | $7.88 | $7.88 | 2,252,910 |
| 2022-06-23 | $7.93 | $8.01 | $7.78 | $7.82 | $7.82 | 1,817,105 |
| 2022-06-22 | $7.79 | $8.14 | $7.78 | $8.00 | $8.00 | 2,839,617 |
| 2022-06-21 | $7.90 | $7.95 | $7.75 | $7.76 | $7.76 | 1,874,539 |
| 2022-06-17 | $8.16 | $8.19 | $7.95 | $8.02 | $8.02 | 3,543,734 |
| 2022-06-16 | $8.24 | $8.24 | $8.07 | $8.10 | $8.10 | 2,639,477 |
| 2022-06-15 | $8.26 | $8.48 | $8.16 | $8.38 | $8.38 | 3,893,758 |
| 2022-06-14 | $8.17 | $8.19 | $7.99 | $8.13 | $8.13 | 5,537,162 |
| 2022-06-13 | $8.30 | $8.35 | $8.07 | $8.15 | $8.15 | 2,652,482 |
| 2022-06-10 | $8.62 | $8.69 | $8.54 | $8.54 | $8.54 | 1,800,896 |
| 2022-06-09 | $8.96 | $9.10 | $8.91 | $8.91 | $8.91 | 1,389,781 |
| 2022-06-08 | $9.09 | $9.14 | $8.94 | $8.99 | $8.99 | 1,304,470 |
| 2022-06-07 | $9.15 | $9.19 | $9.03 | $9.15 | $9.15 | 1,804,011 |
| 2022-06-06 | $9.62 | $9.64 | $9.27 | $9.39 | $9.39 | 3,415,641 |
| 2022-06-03 | $9.50 | $9.66 | $9.50 | $9.58 | $9.58 | 1,403,469 |
| 2022-06-02 | $9.49 | $9.57 | $9.32 | $9.53 | $9.53 | 1,482,920 |
| 2022-06-01 | $9.68 | $9.68 | $9.40 | $9.42 | $9.42 | 2,932,866 |
| 2022-05-31 | $9.90 | $9.96 | $9.56 | $9.63 | $9.63 | 3,035,796 |
| 2022-05-27 | $9.92 | $10.08 | $9.86 | $9.99 | $9.99 | 1,337,245 |
| 2022-05-26 | $9.92 | $10.08 | $9.86 | $10.06 | $10.06 | 1,380,432 |
| 2022-05-25 | $9.87 | $10.02 | $9.87 | $9.94 | $9.94 | 3,163,616 |
| 2022-05-24 | $9.87 | $9.96 | $9.63 | $9.96 | $9.96 | 3,616,319 |
| 2022-05-23 | $9.51 | $9.95 | $9.50 | $9.86 | $9.86 | 3,052,926 |
| 2022-05-20 | $9.49 | $9.58 | $9.23 | $9.36 | $9.36 | 4,459,615 |
| 2022-05-19 | $9.04 | $9.33 | $8.96 | $9.26 | $9.26 | 2,081,170 |
| 2022-05-18 | $9.14 | $9.22 | $8.83 | $8.85 | $8.85 | 2,929,872 |
| 2022-05-17 | $9.15 | $9.33 | $9.12 | $9.27 | $9.27 | 2,616,034 |
| 2022-05-16 | $8.90 | $8.99 | $8.80 | $8.93 | $8.93 | 3,296,948 |
| 2022-05-13 | $8.72 | $9.06 | $8.70 | $8.90 | $8.90 | 2,810,565 |
| 2022-05-12 | $8.69 | $8.82 | $8.60 | $8.70 | $8.70 | 2,248,213 |
| 2022-05-11 | $8.91 | $8.97 | $8.73 | $8.74 | $8.74 | 1,798,216 |
| 2022-05-10 | $8.92 | $9.01 | $8.73 | $8.90 | $8.90 | 2,724,627 |
| 2022-05-09 | $8.51 | $8.83 | $8.47 | $8.72 | $8.72 | 2,911,496 |
| 2022-05-06 | $8.62 | $8.77 | $8.48 | $8.66 | $8.66 | 1,807,425 |
| 2022-05-05 | $8.90 | $8.92 | $8.57 | $8.68 | $8.68 | 2,055,735 |
| 2022-05-04 | $8.75 | $9.17 | $8.64 | $9.15 | $9.15 | 3,041,908 |
| 2022-05-03 | $8.88 | $9.00 | $8.80 | $8.94 | $8.94 | 2,276,614 |
| 2022-05-02 | $8.94 | $8.94 | $8.66 | $8.78 | $8.78 | 2,209,704 |
| 2022-04-29 | $9.22 | $9.33 | $8.98 | $8.99 | $8.99 | 1,649,983 |
| 2022-04-28 | $9.16 | $9.40 | $9.07 | $9.33 | $9.13 | 4,253,882 |
| 2022-04-27 | $9.28 | $9.30 | $9.12 | $9.19 | $8.99 | 2,012,766 |
| 2022-04-26 | $9.26 | $9.31 | $9.15 | $9.20 | $9.00 | 1,894,987 |
| 2022-04-25 | $9.46 | $9.56 | $9.26 | $9.51 | $9.30 | 2,592,656 |
| 2022-04-22 | $9.86 | $9.86 | $9.53 | $9.62 | $9.41 | 2,116,462 |
| 2022-04-21 | $10.26 | $10.26 | $9.82 | $9.82 | $9.61 | 1,278,330 |
| 2022-04-20 | $10.23 | $10.35 | $10.12 | $10.22 | $10.00 | 4,234,482 |
| 2022-04-19 | $10.64 | $10.69 | $10.22 | $10.28 | $10.06 | 2,231,830 |
| 2022-04-18 | $10.72 | $10.81 | $10.64 | $10.71 | $10.48 | 1,367,818 |
| 2022-04-14 | $10.58 | $10.67 | $10.54 | $10.63 | $10.40 | 2,247,335 |
| 2022-04-13 | $10.70 | $10.84 | $10.66 | $10.76 | $10.53 | 1,816,968 |
| 2022-04-12 | $11.00 | $11.10 | $10.72 | $10.76 | $10.53 | 2,334,834 |
| 2022-04-11 | $10.91 | $11.06 | $10.76 | $10.82 | $10.58 | 1,690,805 |
| 2022-04-08 | $10.66 | $10.91 | $10.56 | $10.85 | $10.61 | 2,901,484 |
| 2022-04-07 | $10.67 | $10.91 | $10.46 | $10.77 | $10.54 | 4,880,961 |
| 2022-04-06 | $10.71 | $10.77 | $10.43 | $10.58 | $10.35 | 6,173,748 |
| 2022-04-05 | $11.08 | $11.22 | $10.76 | $10.96 | $10.72 | 7,066,703 |
| 2022-04-04 | $10.97 | $11.19 | $10.77 | $11.18 | $10.94 | 5,496,447 |
| 2022-04-01 | $10.32 | $10.99 | $10.24 | $10.92 | $10.68 | 9,513,364 |
| 2022-03-31 | $9.54 | $9.91 | $9.51 | $9.83 | $9.62 | 4,734,368 |
| 2022-03-30 | $9.39 | $9.52 | $9.32 | $9.39 | $9.19 | 4,542,032 |
| 2022-03-29 | $9.32 | $9.43 | $9.22 | $9.35 | $9.15 | 4,396,330 |
| 2022-03-28 | $9.35 | $9.37 | $9.10 | $9.15 | $8.95 | 4,081,698 |
| 2022-03-25 | $9.33 | $9.43 | $9.11 | $9.40 | $9.20 | 4,932,147 |
| 2022-03-24 | $9.47 | $9.56 | $9.38 | $9.49 | $9.28 | 3,188,533 |
| 2022-03-23 | $9.28 | $9.43 | $9.26 | $9.37 | $9.17 | 2,785,562 |
| 2022-03-22 | $9.25 | $9.29 | $9.12 | $9.28 | $9.08 | 1,772,616 |
| 2022-03-21 | $9.03 | $9.26 | $9.02 | $9.21 | $9.01 | 4,951,654 |
| 2022-03-18 | $8.85 | $9.10 | $8.81 | $8.95 | $8.75 | 8,191,177 |
| 2022-03-17 | $8.52 | $8.83 | $8.44 | $8.75 | $8.56 | 3,404,384 |
| 2022-03-16 | $8.22 | $8.46 | $8.20 | $8.44 | $8.26 | 3,342,148 |
| 2022-03-15 | $8.10 | $8.32 | $8.09 | $8.27 | $8.09 | 3,568,235 |
| 2022-03-14 | $8.22 | $8.46 | $8.12 | $8.25 | $8.07 | 4,453,633 |
| 2022-03-11 | $8.36 | $8.42 | $8.15 | $8.17 | $7.99 | 2,034,863 |
| 2022-03-10 | $8.27 | $8.36 | $8.22 | $8.34 | $8.16 | 2,847,368 |
| 2022-03-09 | $8.51 | $8.65 | $8.47 | $8.59 | $8.40 | 2,172,896 |
| 2022-03-08 | $8.00 | $8.18 | $7.86 | $8.06 | $7.88 | 2,614,375 |
| 2022-03-07 | $8.33 | $8.35 | $8.05 | $8.07 | $7.89 | 2,093,607 |
| 2022-03-04 | $8.18 | $8.35 | $8.12 | $8.35 | $8.17 | 2,558,039 |
| 2022-03-03 | $8.25 | $8.46 | $8.24 | $8.33 | $8.15 | 3,744,987 |
| 2022-03-02 | $7.95 | $8.24 | $7.80 | $8.19 | $8.01 | 4,964,503 |
| 2022-03-01 | $8.04 | $8.19 | $7.90 | $7.97 | $7.80 | 1,298,970 |
| 2022-02-28 | $7.97 | $8.05 | $7.88 | $8.01 | $7.84 | 1,147,574 |
| 2022-02-25 | $8.12 | $8.22 | $7.84 | $8.05 | $7.87 | 2,333,159 |
| 2022-02-24 | $7.68 | $7.96 | $7.64 | $7.86 | $7.69 | 2,188,905 |
| 2022-02-23 | $7.99 | $8.07 | $7.92 | $7.95 | $7.78 | 1,772,010 |
| 2022-02-22 | $7.85 | $7.93 | $7.74 | $7.85 | $7.68 | 2,603,096 |
| 2022-02-18 | $7.38 | $7.56 | $7.36 | $7.40 | $7.24 | 1,928,215 |
| 2022-02-17 | $7.14 | $7.33 | $7.06 | $7.31 | $7.15 | 2,288,392 |
| 2022-02-16 | $7.15 | $7.26 | $7.11 | $7.23 | $7.07 | 1,005,852 |
| 2022-02-15 | $6.95 | $7.08 | $6.95 | $7.08 | $6.93 | 983,084 |
| 2022-02-14 | $6.88 | $6.92 | $6.77 | $6.84 | $6.69 | 1,169,030 |
| 2022-02-11 | $6.95 | $7.09 | $6.84 | $6.89 | $6.74 | 1,500,943 |
| 2022-02-10 | $6.91 | $7.04 | $6.86 | $6.88 | $6.73 | 1,268,878 |
| 2022-02-09 | $6.79 | $6.92 | $6.78 | $6.90 | $6.75 | 874,366 |
| 2022-02-08 | $6.77 | $6.92 | $6.74 | $6.85 | $6.70 | 1,472,219 |
| 2022-02-07 | $6.77 | $6.85 | $6.76 | $6.79 | $6.64 | 1,102,027 |
| 2022-02-04 | $6.81 | $6.82 | $6.70 | $6.77 | $6.62 | 886,893 |
| 2022-02-03 | $6.83 | $6.97 | $6.81 | $6.90 | $6.75 | 1,171,457 |
| 2022-02-02 | $7.00 | $7.03 | $6.85 | $6.97 | $6.82 | 1,444,792 |
| 2022-02-01 | $7.07 | $7.16 | $7.01 | $7.05 | $6.90 | 2,457,821 |
| 2022-01-31 | $6.91 | $7.10 | $6.90 | $7.07 | $6.92 | 1,466,589 |
| 2022-01-28 | $6.80 | $6.90 | $6.74 | $6.82 | $6.67 | 1,864,449 |
| 2022-01-27 | $6.82 | $6.92 | $6.79 | $6.85 | $6.70 | 2,525,643 |
| 2022-01-26 | $6.67 | $6.88 | $6.67 | $6.70 | $6.55 | 2,046,072 |
| 2022-01-25 | $6.42 | $6.59 | $6.37 | $6.56 | $6.42 | 1,433,179 |
| 2022-01-24 | $6.50 | $6.53 | $6.36 | $6.52 | $6.38 | 2,013,617 |
| 2022-01-21 | $6.69 | $6.76 | $6.60 | $6.61 | $6.47 | 1,921,257 |
| 2022-01-20 | $6.76 | $6.81 | $6.64 | $6.65 | $6.50 | 1,865,976 |
| 2022-01-19 | $6.48 | $6.61 | $6.45 | $6.55 | $6.41 | 1,301,202 |
| 2022-01-18 | $6.42 | $6.47 | $6.26 | $6.27 | $6.13 | 1,485,746 |
| 2022-01-14 | $6.39 | $6.44 | $6.33 | $6.38 | $6.24 | 1,847,201 |
| 2022-01-13 | $6.38 | $6.47 | $6.34 | $6.40 | $6.26 | 2,065,920 |
| 2022-01-12 | $6.35 | $6.43 | $6.33 | $6.41 | $6.27 | 1,697,700 |
| 2022-01-11 | $6.19 | $6.29 | $6.11 | $6.28 | $6.14 | 1,483,261 |
| 2022-01-10 | $6.22 | $6.22 | $6.08 | $6.17 | $6.04 | 1,785,721 |
| 2022-01-07 | $6.35 | $6.43 | $6.27 | $6.34 | $6.20 | 2,892,743 |
| 2022-01-06 | $6.51 | $6.53 | $6.40 | $6.40 | $6.26 | 1,631,984 |
| 2022-01-05 | $6.77 | $6.83 | $6.52 | $6.52 | $6.38 | 2,910,633 |
| 2022-01-04 | $6.81 | $7.04 | $6.78 | $6.86 | $6.71 | 2,908,534 |
| 2022-01-03 | $7.14 | $7.16 | $7.05 | $7.08 | $6.93 | 1,535,112 |
| 2021-12-31 | $7.25 | $7.40 | $7.25 | $7.34 | $7.18 | 1,234,496 |
| 2021-12-30 | $7.16 | $7.30 | $7.16 | $7.25 | $7.09 | 1,975,017 |
| 2021-12-29 | $7.09 | $7.12 | $7.01 | $7.06 | $6.91 | 1,738,408 |
| 2021-12-28 | $7.07 | $7.15 | $7.06 | $7.15 | $6.99 | 835,710 |
| 2021-12-27 | $7.09 | $7.19 | $7.05 | $7.16 | $7.00 | 1,121,362 |
| 2021-12-23 | $7.06 | $7.11 | $7.04 | $7.06 | $6.91 | 1,226,002 |
| 2021-12-22 | $6.95 | $7.13 | $6.93 | $7.13 | $6.97 | 738,819 |
| 2021-12-21 | $6.87 | $7.00 | $6.84 | $6.98 | $6.83 | 1,548,413 |
| 2021-12-20 | $6.88 | $6.96 | $6.82 | $6.92 | $6.77 | 2,860,819 |
| 2021-12-17 | $6.94 | $7.21 | $6.93 | $7.12 | $6.96 | 5,276,118 |
| 2021-12-16 | $6.97 | $7.07 | $6.89 | $7.01 | $6.86 | 1,574,075 |
| 2021-12-15 | $6.82 | $7.05 | $6.80 | $7.03 | $6.88 | 2,444,532 |
| 2021-12-14 | $7.07 | $7.11 | $6.87 | $6.89 | $6.74 | 2,689,447 |
| 2021-12-13 | $6.92 | $7.06 | $6.90 | $6.99 | $6.84 | 4,933,182 |
| 2021-12-10 | $6.90 | $7.02 | $6.89 | $6.95 | $6.80 | 3,385,582 |
| 2021-12-09 | $6.97 | $6.99 | $6.84 | $6.92 | $6.77 | 2,070,779 |
| 2021-12-08 | $6.93 | $7.05 | $6.91 | $7.04 | $6.89 | 2,450,220 |
| 2021-12-07 | $6.72 | $6.84 | $6.69 | $6.80 | $6.65 | 3,289,995 |
| 2021-12-06 | $6.65 | $6.82 | $6.63 | $6.68 | $6.53 | 3,847,072 |
| 2021-12-03 | $6.61 | $6.70 | $6.54 | $6.63 | $6.49 | 4,496,775 |
| 2021-12-02 | $6.29 | $6.55 | $6.27 | $6.55 | $6.41 | 4,800,307 |
| 2021-12-01 | $5.98 | $6.15 | $5.95 | $6.01 | $5.88 | 4,492,982 |
| 2021-11-30 | $6.06 | $6.10 | $5.88 | $6.02 | $5.89 | 2,751,455 |
| 2021-11-29 | $6.13 | $6.17 | $6.05 | $6.11 | $5.98 | 1,057,514 |
| 2021-11-26 | $6.14 | $6.18 | $6.07 | $6.12 | $5.99 | 1,183,801 |
| 2021-11-24 | $6.10 | $6.18 | $6.04 | $6.15 | $6.02 | 731,999 |
| 2021-11-23 | $6.03 | $6.17 | $5.96 | $6.13 | $6.00 | 1,278,953 |
| 2021-11-22 | $6.27 | $6.31 | $6.13 | $6.16 | $6.03 | 1,759,938 |
| 2021-11-19 | $6.28 | $6.37 | $6.23 | $6.24 | $6.10 | 653,626 |
| 2021-11-18 | $6.33 | $6.35 | $6.19 | $6.20 | $6.06 | 1,617,344 |
| 2021-11-17 | $6.35 | $6.38 | $6.24 | $6.33 | $6.19 | 777,245 |
| 2021-11-16 | $6.45 | $6.52 | $6.37 | $6.41 | $6.27 | 3,118,276 |
| 2021-11-15 | $6.59 | $6.74 | $6.57 | $6.66 | $6.51 | 830,821 |
| 2021-11-12 | $6.70 | $6.74 | $6.58 | $6.60 | $6.46 | 1,303,908 |
| 2021-11-11 | $6.83 | $6.97 | $6.81 | $6.84 | $6.69 | 1,209,312 |
| 2021-11-10 | $6.71 | $6.81 | $6.63 | $6.68 | $6.53 | 1,185,090 |
| 2021-11-09 | $6.59 | $6.74 | $6.57 | $6.61 | $6.47 | 1,029,675 |
| 2021-11-08 | $6.53 | $6.57 | $6.38 | $6.47 | $6.33 | 1,306,065 |
| 2021-11-05 | $6.52 | $6.65 | $6.50 | $6.59 | $6.45 | 1,111,408 |
| 2021-11-04 | $6.45 | $6.52 | $6.32 | $6.41 | $6.27 | 1,454,020 |
| 2021-11-03 | $6.27 | $6.59 | $6.24 | $6.56 | $6.42 | 1,825,209 |
| 2021-11-02 | $6.31 | $6.31 | $6.19 | $6.22 | $6.08 | 1,130,964 |
| 2021-11-01 | $6.32 | $6.39 | $6.27 | $6.32 | $6.18 | 1,470,815 |
| 2021-10-29 | $6.49 | $6.50 | $6.26 | $6.28 | $6.14 | 1,305,689 |
| 2021-10-28 | $6.50 | $6.59 | $6.41 | $6.45 | $6.31 | 1,267,182 |
| 2021-10-27 | $6.53 | $6.69 | $6.51 | $6.53 | $6.39 | 1,817,666 |
| 2021-10-26 | $6.40 | $6.46 | $6.30 | $6.37 | $6.23 | 1,233,016 |
| 2021-10-25 | $6.42 | $6.60 | $6.36 | $6.51 | $6.37 | 1,669,481 |
| 2021-10-22 | $6.28 | $6.41 | $6.01 | $6.32 | $6.18 | 3,550,147 |
| 2021-10-21 | $6.65 | $6.70 | $6.35 | $6.45 | $6.31 | 3,511,743 |
| 2021-10-20 | $6.92 | $6.97 | $6.80 | $6.86 | $6.71 | 1,279,391 |
| 2021-10-19 | $6.93 | $7.02 | $6.74 | $6.77 | $6.62 | 1,729,904 |
| 2021-10-18 | $7.03 | $7.17 | $6.94 | $7.07 | $6.92 | 1,239,888 |
| 2021-10-15 | $7.10 | $7.25 | $7.08 | $7.18 | $7.02 | 1,924,076 |
| 2021-10-14 | $7.02 | $7.14 | $7.00 | $7.09 | $6.94 | 993,394 |
| 2021-10-13 | $6.98 | $7.12 | $6.92 | $7.05 | $6.90 | 1,418,413 |
| 2021-10-12 | $6.91 | $6.99 | $6.87 | $6.89 | $6.74 | 444,740 |
| 2021-10-11 | $6.86 | $7.00 | $6.84 | $6.89 | $6.74 | 845,411 |
| 2021-10-08 | $6.95 | $6.99 | $6.84 | $6.85 | $6.70 | 1,768,807 |
| 2021-10-07 | $6.77 | $6.90 | $6.72 | $6.79 | $6.64 | 4,140,723 |
| 2021-10-06 | $6.61 | $6.75 | $6.45 | $6.73 | $6.58 | 6,638,785 |
| 2021-10-05 | $6.85 | $6.85 | $6.68 | $6.74 | $6.59 | 3,798,972 |
| 2021-10-04 | $6.97 | $7.00 | $6.83 | $6.90 | $6.75 | 3,180,948 |
| 2021-10-01 | $7.08 | $7.20 | $7.00 | $7.18 | $7.02 | 3,150,582 |
| 2021-09-30 | $7.30 | $7.44 | $7.07 | $7.08 | $6.93 | 3,752,515 |
| 2021-09-29 | $6.95 | $7.21 | $6.91 | $7.10 | $6.95 | 5,595,694 |
| 2021-09-28 | $7.04 | $7.11 | $6.92 | $6.95 | $6.80 | 4,221,820 |
| 2021-09-27 | $7.02 | $7.22 | $7.02 | $7.09 | $6.94 | 5,680,483 |
| 2021-09-24 | $6.93 | $7.14 | $6.93 | $7.14 | $6.98 | 6,838,221 |
| 2021-09-23 | $7.07 | $7.15 | $6.99 | $7.06 | $6.91 | 5,072,934 |
| 2021-09-22 | $6.88 | $7.16 | $6.86 | $7.06 | $6.91 | 6,350,143 |
| 2021-09-21 | $6.75 | $6.97 | $6.72 | $6.84 | $6.69 | 4,059,373 |
| 2021-09-20 | $6.60 | $6.75 | $6.54 | $6.75 | $6.60 | 2,013,275 |
| 2021-09-17 | $6.65 | $6.67 | $6.54 | $6.64 | $6.50 | 2,546,047 |
| 2021-09-16 | $6.62 | $6.78 | $6.60 | $6.71 | $6.56 | 1,812,320 |
| 2021-09-15 | $6.72 | $6.73 | $6.56 | $6.68 | $6.53 | 1,286,761 |
| 2021-09-14 | $6.72 | $6.84 | $6.67 | $6.69 | $6.54 | 2,083,798 |
| 2021-09-13 | $6.61 | $6.75 | $6.57 | $6.71 | $6.56 | 1,439,974 |
| 2021-09-10 | $6.68 | $6.71 | $6.41 | $6.46 | $6.32 | 2,146,647 |
| 2021-09-09 | $6.35 | $6.61 | $6.29 | $6.50 | $6.36 | 3,424,867 |
| 2021-09-08 | $6.69 | $6.72 | $6.35 | $6.36 | $6.22 | 3,228,757 |
| 2021-09-07 | $6.89 | $7.04 | $6.84 | $6.90 | $6.75 | 1,137,047 |
| 2021-09-03 | $7.05 | $7.09 | $6.84 | $6.89 | $6.74 | 1,392,622 |
| 2021-09-02 | $6.98 | $7.12 | $6.96 | $7.11 | $6.95 | 2,138,015 |
| 2021-09-01 | $7.01 | $7.19 | $7.01 | $7.08 | $6.93 | 2,001,393 |
| 2021-08-31 | $7.07 | $7.09 | $6.85 | $6.92 | $6.77 | 2,185,725 |
| 2021-08-30 | $7.04 | $7.13 | $6.98 | $7.10 | $6.95 | 1,138,190 |
| 2021-08-27 | $6.96 | $7.17 | $6.90 | $7.13 | $6.97 | 1,527,707 |
| 2021-08-26 | $6.92 | $7.05 | $6.85 | $6.89 | $6.74 | 1,433,567 |
| 2021-08-25 | $6.82 | $6.99 | $6.74 | $6.98 | $6.83 | 830,880 |
| 2021-08-24 | $6.70 | $6.99 | $6.70 | $6.89 | $6.74 | 1,891,475 |
| 2021-08-23 | $6.49 | $6.74 | $6.48 | $6.73 | $6.58 | 2,778,836 |
| 2021-08-20 | $6.02 | $6.95 | $5.99 | $6.78 | $6.63 | 8,615,135 |
| 2021-08-19 | $5.87 | $6.13 | $5.76 | $6.05 | $5.92 | 3,273,401 |
| 2021-08-18 | $6.14 | $6.21 | $5.91 | $5.94 | $5.81 | 3,161,613 |
| 2021-08-17 | $6.37 | $6.46 | $6.17 | $6.25 | $6.11 | 1,989,007 |
| 2021-08-16 | $6.43 | $6.48 | $6.37 | $6.43 | $6.29 | 1,491,824 |
| 2021-08-13 | $6.55 | $6.55 | $6.36 | $6.41 | $6.27 | 1,727,714 |
| 2021-08-12 | $6.62 | $6.68 | $6.56 | $6.58 | $6.44 | 1,027,883 |
| 2021-08-11 | $6.75 | $6.77 | $6.63 | $6.70 | $6.55 | 983,287 |
| 2021-08-10 | $6.80 | $6.83 | $6.69 | $6.72 | $6.57 | 1,013,981 |
| 2021-08-09 | $6.87 | $6.93 | $6.70 | $6.85 | $6.70 | 962,737 |
| 2021-08-06 | $6.68 | $6.83 | $6.56 | $6.79 | $6.64 | 1,991,219 |
| 2021-08-05 | $6.92 | $7.01 | $6.65 | $6.67 | $6.52 | 1,471,592 |
| 2021-08-04 | $6.91 | $6.97 | $6.73 | $6.84 | $6.69 | 1,512,505 |
| 2021-08-03 | $6.81 | $6.94 | $6.68 | $6.93 | $6.78 | 1,637,020 |
| 2021-08-02 | $6.95 | $7.12 | $6.91 | $6.98 | $6.83 | 1,545,194 |
| 2021-07-30 | $7.01 | $7.08 | $6.78 | $6.79 | $6.64 | 1,221,556 |
| 2021-07-29 | $7.11 | $7.17 | $7.01 | $7.07 | $6.92 | 970,804 |
| 2021-07-28 | $6.86 | $7.10 | $6.86 | $7.10 | $6.95 | 1,215,938 |
| 2021-07-27 | $6.87 | $6.91 | $6.81 | $6.89 | $6.74 | 599,220 |
| 2021-07-26 | $6.84 | $6.93 | $6.80 | $6.87 | $6.72 | 980,841 |
| 2021-07-23 | $7.02 | $7.06 | $6.82 | $6.85 | $6.70 | 1,144,834 |
| 2021-07-22 | $6.87 | $7.02 | $6.85 | $6.98 | $6.83 | 2,561,601 |
| 2021-07-21 | $6.88 | $6.90 | $6.79 | $6.89 | $6.74 | 1,024,885 |
| 2021-07-20 | $6.81 | $6.95 | $6.79 | $6.91 | $6.76 | 1,026,431 |
| 2021-07-19 | $7.08 | $7.11 | $6.79 | $6.85 | $6.70 | 1,293,702 |
| 2021-07-16 | $7.15 | $7.43 | $7.14 | $7.27 | $7.11 | 1,535,725 |
| 2021-07-15 | $7.24 | $7.32 | $7.07 | $7.11 | $6.95 | 1,139,267 |
| 2021-07-14 | $7.18 | $7.34 | $7.06 | $7.32 | $7.16 | 1,327,847 |
| 2021-07-13 | $7.01 | $7.08 | $6.94 | $6.99 | $6.84 | 813,738 |
| 2021-07-12 | $6.81 | $7.11 | $6.77 | $7.10 | $6.95 | 2,371,191 |
| 2021-07-09 | $6.75 | $6.90 | $6.62 | $6.77 | $6.62 | 1,289,312 |
| 2021-07-08 | $6.84 | $6.86 | $6.71 | $6.73 | $6.58 | 1,301,027 |
| 2021-07-07 | $6.91 | $6.93 | $6.70 | $6.90 | $6.75 | 1,794,109 |
| 2021-07-06 | $7.03 | $7.07 | $6.84 | $6.86 | $6.71 | 1,500,212 |
| 2021-07-02 | $7.20 | $7.30 | $7.15 | $7.25 | $7.09 | 1,101,925 |
| 2021-07-01 | $7.44 | $7.45 | $7.14 | $7.15 | $6.99 | 1,457,687 |
| 2021-06-30 | $7.35 | $7.40 | $7.20 | $7.40 | $7.24 | 2,129,989 |
| 2021-06-29 | $7.67 | $7.67 | $7.43 | $7.43 | $7.27 | 1,855,992 |
| 2021-06-28 | $7.64 | $7.73 | $7.62 | $7.70 | $7.53 | 973,724 |
| 2021-06-25 | $7.81 | $7.91 | $7.56 | $7.63 | $7.46 | 1,219,638 |
| 2021-06-24 | $7.65 | $7.75 | $7.62 | $7.75 | $7.58 | 674,374 |
| 2021-06-23 | $7.64 | $7.74 | $7.55 | $7.56 | $7.40 | 851,229 |
| 2021-06-22 | $7.56 | $7.63 | $7.48 | $7.60 | $7.43 | 993,069 |
| 2021-06-21 | $7.55 | $7.64 | $7.44 | $7.64 | $7.47 | 966,527 |
| 2021-06-18 | $7.75 | $7.75 | $7.48 | $7.56 | $7.40 | 3,084,377 |
| 2021-06-17 | $7.73 | $7.81 | $7.59 | $7.63 | $7.46 | 946,900 |
| 2021-06-16 | $7.75 | $7.88 | $7.63 | $7.69 | $7.52 | 892,286 |
| 2021-06-15 | $7.81 | $7.81 | $7.62 | $7.75 | $7.58 | 862,995 |
| 2021-06-14 | $7.73 | $7.89 | $7.70 | $7.79 | $7.62 | 1,019,891 |
| 2021-06-11 | $7.83 | $7.83 | $7.55 | $7.76 | $7.59 | 1,640,950 |
| 2021-06-10 | $7.60 | $7.64 | $7.50 | $7.56 | $7.40 | 615,197 |
| 2021-06-09 | $7.66 | $7.68 | $7.50 | $7.51 | $7.35 | 672,365 |
| 2021-06-08 | $7.68 | $7.70 | $7.56 | $7.62 | $7.45 | 1,133,943 |
| 2021-06-07 | $7.76 | $7.82 | $7.68 | $7.71 | $7.54 | 1,366,850 |
| 2021-06-04 | $7.70 | $7.76 | $7.65 | $7.75 | $7.58 | 1,071,010 |
| 2021-06-03 | $7.74 | $7.80 | $7.63 | $7.67 | $7.50 | 642,727 |
| 2021-06-02 | $7.57 | $7.76 | $7.54 | $7.76 | $7.59 | 2,312,099 |
| 2021-06-01 | $7.59 | $7.69 | $7.53 | $7.57 | $7.40 | 2,153,121 |
| 2021-05-28 | $7.95 | $8.06 | $7.67 | $7.69 | $7.52 | 1,465,155 |
| 2021-05-27 | $7.99 | $8.01 | $7.82 | $7.96 | $7.79 | 987,565 |
| 2021-05-26 | $8.00 | $8.01 | $7.86 | $7.92 | $7.75 | 602,878 |
| 2021-05-25 | $8.03 | $8.04 | $7.88 | $7.90 | $7.73 | 664,643 |
| 2021-05-24 | $7.87 | $7.98 | $7.86 | $7.96 | $7.79 | 527,941 |
| 2021-05-21 | $7.90 | $7.91 | $7.75 | $7.83 | $7.66 | 716,294 |
| 2021-05-20 | $7.92 | $7.98 | $7.79 | $7.90 | $7.73 | 1,226,415 |
| 2021-05-19 | $7.91 | $8.04 | $7.80 | $7.88 | $7.71 | 996,051 |
| 2021-05-18 | $7.91 | $8.05 | $7.86 | $7.94 | $7.77 | 708,217 |
| 2021-05-17 | $7.99 | $8.07 | $7.85 | $7.91 | $7.74 | 1,103,397 |
| 2021-05-14 | $7.93 | $8.08 | $7.91 | $8.03 | $7.85 | 1,038,768 |
| 2021-05-13 | $7.65 | $7.86 | $7.58 | $7.83 | $7.66 | 1,576,354 |
| 2021-05-12 | $7.87 | $7.89 | $7.56 | $7.57 | $7.40 | 1,625,799 |
| 2021-05-11 | $7.83 | $8.11 | $7.81 | $8.00 | $7.83 | 1,587,048 |
| 2021-05-10 | $8.02 | $8.08 | $7.87 | $7.88 | $7.71 | 1,746,867 |
| 2021-05-07 | $7.88 | $8.05 | $7.85 | $8.01 | $7.84 | 1,243,431 |
| 2021-05-06 | $7.65 | $7.82 | $7.60 | $7.82 | $7.65 | 1,957,449 |
| 2021-05-05 | $7.22 | $7.34 | $7.19 | $7.33 | $7.17 | 1,334,073 |
| 2021-05-04 | $7.27 | $7.27 | $7.13 | $7.14 | $6.98 | 1,511,338 |
| 2021-05-03 | $7.65 | $7.66 | $7.37 | $7.39 | $7.23 | 2,181,551 |
| 2021-04-30 | $7.95 | $8.02 | $7.57 | $7.86 | $7.69 | 4,918,511 |
| 2021-04-29 | $7.75 | $8.08 | $7.73 | $8.03 | $7.78 | 1,829,573 |
| 2021-04-28 | $7.53 | $7.69 | $7.53 | $7.69 | $7.45 | 557,717 |
| 2021-04-27 | $7.62 | $7.65 | $7.48 | $7.54 | $7.31 | 864,579 |
| 2021-04-26 | $7.83 | $7.83 | $7.64 | $7.73 | $7.49 | 986,602 |
| 2021-04-23 | $7.88 | $7.95 | $7.73 | $7.77 | $7.53 | 838,151 |
| 2021-04-22 | $7.76 | $7.90 | $7.69 | $7.88 | $7.64 | 1,342,221 |
| 2021-04-21 | $7.69 | $7.69 | $7.50 | $7.62 | $7.39 | 534,335 |
| 2021-04-20 | $7.58 | $7.82 | $7.55 | $7.63 | $7.40 | 1,488,937 |
| 2021-04-19 | $7.60 | $7.67 | $7.46 | $7.56 | $7.33 | 1,751,059 |
| 2021-04-16 | $7.48 | $7.78 | $7.46 | $7.72 | $7.48 | 2,027,368 |
| 2021-04-15 | $7.56 | $7.60 | $7.46 | $7.56 | $7.33 | 1,252,195 |
| 2021-04-14 | $7.44 | $7.48 | $7.34 | $7.45 | $7.22 | 1,349,866 |
| 2021-04-13 | $7.41 | $7.58 | $7.39 | $7.52 | $7.29 | 1,192,106 |
| 2021-04-12 | $7.58 | $7.70 | $7.44 | $7.50 | $7.27 | 1,346,225 |
| 2021-04-09 | $7.67 | $7.71 | $7.56 | $7.61 | $7.38 | 1,190,970 |
| 2021-04-08 | $7.39 | $7.58 | $7.37 | $7.55 | $7.32 | 1,128,103 |
| 2021-04-07 | $7.50 | $7.52 | $7.29 | $7.32 | $7.10 | 1,051,810 |
| 2021-04-06 | $7.41 | $7.49 | $7.32 | $7.47 | $7.24 | 1,659,552 |
| 2021-04-05 | $7.33 | $7.46 | $7.31 | $7.36 | $7.13 | 768,971 |
| 2021-04-01 | $7.31 | $7.32 | $7.17 | $7.23 | $7.01 | 1,195,086 |
| 2021-03-31 | $7.21 | $7.34 | $7.12 | $7.33 | $7.11 | 1,223,814 |
| 2021-03-30 | $7.14 | $7.24 | $7.12 | $7.20 | $6.98 | 1,309,981 |
| 2021-03-29 | $7.14 | $7.21 | $7.02 | $7.16 | $6.94 | 1,228,941 |
| 2021-03-26 | $7.27 | $7.33 | $7.04 | $7.19 | $6.97 | 1,332,552 |
| 2021-03-25 | $7.12 | $7.32 | $7.06 | $7.27 | $7.05 | 1,496,438 |
| 2021-03-24 | $7.58 | $7.60 | $7.21 | $7.23 | $7.01 | 1,754,094 |
| 2021-03-23 | $7.68 | $7.80 | $7.52 | $7.60 | $7.37 | 1,784,097 |
| 2021-03-22 | $7.75 | $7.77 | $7.54 | $7.69 | $7.45 | 3,009,743 |
| 2021-03-19 | $7.63 | $7.91 | $7.62 | $7.85 | $7.61 | 4,496,094 |
| 2021-03-18 | $7.44 | $7.71 | $7.44 | $7.57 | $7.34 | 2,776,183 |
| 2021-03-17 | $6.94 | $7.50 | $6.88 | $7.47 | $7.24 | 3,169,408 |
| 2021-03-16 | $7.18 | $7.20 | $6.95 | $7.04 | $6.82 | 1,043,764 |
| 2021-03-15 | $7.09 | $7.26 | $6.98 | $7.07 | $6.85 | 2,494,250 |
| 2021-03-12 | $6.97 | $7.10 | $6.91 | $7.02 | $6.81 | 1,022,554 |
| 2021-03-11 | $6.79 | $7.07 | $6.73 | $6.97 | $6.76 | 2,306,617 |
| 2021-03-10 | $6.46 | $6.66 | $6.40 | $6.62 | $6.42 | 1,669,556 |
| 2021-03-09 | $6.35 | $6.47 | $6.28 | $6.33 | $6.14 | 2,446,758 |
| 2021-03-08 | $6.63 | $6.81 | $6.40 | $6.42 | $6.22 | 3,606,064 |
| 2021-03-05 | $6.73 | $6.73 | $6.57 | $6.65 | $6.45 | 3,076,368 |
| 2021-03-04 | $6.88 | $7.03 | $6.70 | $6.74 | $6.53 | 2,828,750 |
| 2021-03-03 | $6.31 | $6.66 | $6.11 | $6.59 | $6.39 | 4,521,540 |
| 2021-03-02 | $6.18 | $6.50 | $6.05 | $6.47 | $6.27 | 3,450,609 |
| 2021-03-01 | $6.57 | $6.58 | $6.31 | $6.33 | $6.14 | 3,074,649 |
| 2021-02-26 | $6.96 | $6.97 | $6.58 | $6.60 | $6.40 | 3,224,517 |
| 2021-02-25 | $7.13 | $7.17 | $6.85 | $6.89 | $6.68 | 1,646,744 |
| 2021-02-24 | $7.19 | $7.23 | $7.10 | $7.12 | $6.90 | 2,430,770 |
| 2021-02-23 | $6.89 | $7.17 | $6.82 | $7.07 | $6.85 | 2,801,205 |
| 2021-02-22 | $6.92 | $7.04 | $6.83 | $6.98 | $6.77 | 5,432,400 |
| 2021-02-19 | $7.43 | $7.48 | $7.23 | $7.28 | $7.06 | 3,680,700 |
| 2021-02-18 | $7.58 | $7.62 | $7.36 | $7.41 | $7.18 | 4,045,111 |
| 2021-02-17 | $7.85 | $7.94 | $7.64 | $7.67 | $7.44 | 2,239,466 |
| 2021-02-16 | $7.82 | $7.97 | $7.77 | $7.79 | $7.55 | 1,378,630 |
| 2021-02-12 | $7.81 | $7.89 | $7.76 | $7.78 | $7.54 | 692,025 |
| 2021-02-11 | $7.80 | $7.89 | $7.69 | $7.89 | $7.65 | 1,391,337 |
| 2021-02-10 | $7.74 | $7.83 | $7.67 | $7.71 | $7.47 | 1,770,865 |
| 2021-02-09 | $7.83 | $8.11 | $7.81 | $8.00 | $7.76 | 3,687,537 |
| 2021-02-08 | $7.52 | $7.66 | $7.40 | $7.47 | $7.24 | 1,401,666 |
| 2021-02-05 | $7.51 | $7.71 | $7.49 | $7.59 | $7.36 | 1,013,670 |
| 2021-02-04 | $7.71 | $7.74 | $7.45 | $7.48 | $7.25 | 2,028,236 |
| 2021-02-03 | $7.90 | $7.93 | $7.74 | $7.80 | $7.56 | 579,415 |
| 2021-02-02 | $7.85 | $7.97 | $7.83 | $7.87 | $7.63 | 820,298 |
| 2021-02-01 | $7.55 | $7.71 | $7.47 | $7.66 | $7.43 | 1,083,582 |
| 2021-01-29 | $7.65 | $7.77 | $7.43 | $7.45 | $7.22 | 2,116,046 |
| 2021-01-28 | $7.66 | $7.82 | $7.64 | $7.73 | $7.49 | 2,538,521 |
| 2021-01-27 | $7.63 | $7.72 | $7.49 | $7.60 | $7.37 | 1,783,857 |
| 2021-01-26 | $7.63 | $7.81 | $7.58 | $7.61 | $7.38 | 1,787,820 |
| 2021-01-25 | $7.66 | $7.66 | $7.35 | $7.40 | $7.17 | 860,832 |
| 2021-01-22 | $7.41 | $7.60 | $7.29 | $7.59 | $7.36 | 3,499,950 |
| 2021-01-21 | $7.71 | $7.71 | $7.48 | $7.61 | $7.38 | 2,465,536 |
| 2021-01-20 | $7.91 | $7.93 | $7.70 | $7.74 | $7.50 | 1,352,847 |
| 2021-01-19 | $7.88 | $7.92 | $7.75 | $7.86 | $7.62 | 2,698,333 |
| 2021-01-15 | $8.09 | $8.23 | $8.00 | $8.08 | $7.83 | 1,239,025 |
| 2021-01-14 | $8.10 | $8.28 | $8.00 | $8.19 | $7.94 | 2,362,686 |
| 2021-01-13 | $7.92 | $8.01 | $7.80 | $7.99 | $7.75 | 3,549,177 |
| 2021-01-12 | $7.64 | $7.91 | $7.60 | $7.86 | $7.62 | 3,037,713 |
| 2021-01-11 | $7.83 | $7.85 | $7.59 | $7.61 | $7.38 | 1,352,258 |
| 2021-01-08 | $8.14 | $8.21 | $7.99 | $8.11 | $7.86 | 2,063,825 |
| 2021-01-07 | $7.98 | $8.03 | $7.80 | $7.88 | $7.64 | 1,977,438 |
| 2021-01-06 | $7.88 | $8.23 | $7.81 | $8.00 | $7.76 | 1,755,818 |
| 2021-01-05 | $7.93 | $8.17 | $7.91 | $8.11 | $7.86 | 1,032,575 |
| 2021-01-04 | $8.53 | $8.58 | $8.08 | $8.11 | $7.86 | 1,549,602 |
| 2020-12-31 | $8.56 | $8.65 | $8.41 | $8.59 | $8.33 | 589,296 |
| 2020-12-30 | $8.53 | $8.63 | $8.50 | $8.58 | $8.32 | 580,011 |
| 2020-12-29 | $8.77 | $8.85 | $8.60 | $8.62 | $8.36 | 739,228 |
| 2020-12-28 | $8.74 | $8.76 | $8.59 | $8.69 | $8.42 | 2,048,875 |
| 2020-12-24 | $8.80 | $8.97 | $8.68 | $8.95 | $8.68 | 741,774 |
| 2020-12-23 | $8.46 | $8.76 | $8.45 | $8.76 | $8.49 | 2,648,705 |
| 2020-12-22 | $8.42 | $8.52 | $8.36 | $8.44 | $8.18 | 1,050,010 |
| 2020-12-21 | $8.49 | $8.57 | $8.38 | $8.47 | $8.21 | 1,479,211 |
| 2020-12-18 | $8.71 | $8.82 | $8.60 | $8.65 | $8.39 | 3,267,956 |
| 2020-12-17 | $8.86 | $8.91 | $8.67 | $8.74 | $8.47 | 1,308,279 |
| 2020-12-16 | $8.89 | $9.01 | $8.67 | $8.82 | $8.55 | 1,373,352 |
| 2020-12-15 | $8.84 | $9.02 | $8.73 | $9.02 | $8.74 | 2,055,832 |
| 2020-12-14 | $9.28 | $9.31 | $8.80 | $8.80 | $8.53 | 2,862,121 |
| 2020-12-11 | $9.00 | $9.33 | $8.99 | $9.32 | $9.03 | 1,354,430 |
| 2020-12-10 | $8.69 | $9.17 | $8.68 | $9.17 | $8.89 | 1,088,655 |
| 2020-12-09 | $8.82 | $8.86 | $8.62 | $8.74 | $8.47 | 1,763,319 |
| 2020-12-08 | $8.97 | $9.01 | $8.77 | $8.81 | $8.54 | 666,363 |
| 2020-12-07 | $9.05 | $9.26 | $8.84 | $8.90 | $8.63 | 1,490,070 |
| 2020-12-04 | $9.13 | $9.18 | $8.91 | $9.02 | $8.74 | 1,300,868 |
| 2020-12-03 | $9.31 | $9.46 | $9.13 | $9.17 | $8.89 | 1,223,210 |
| 2020-12-02 | $8.90 | $9.23 | $8.85 | $9.18 | $8.90 | 1,285,334 |
| 2020-12-01 | $8.49 | $8.88 | $8.46 | $8.86 | $8.59 | 1,344,649 |
| 2020-11-30 | $8.53 | $8.60 | $8.30 | $8.30 | $8.05 | 1,123,878 |
| 2020-11-27 | $8.26 | $8.44 | $8.24 | $8.37 | $8.11 | 669,267 |
| 2020-11-25 | $8.14 | $8.24 | $8.13 | $8.16 | $7.91 | 997,193 |
| 2020-11-24 | $8.09 | $8.17 | $8.01 | $8.13 | $7.88 | 901,316 |
| 2020-11-23 | $8.10 | $8.10 | $7.95 | $8.01 | $7.76 | 1,044,044 |
| 2020-11-20 | $8.20 | $8.20 | $7.99 | $8.00 | $7.76 | 1,189,853 |
| 2020-11-19 | $8.39 | $8.53 | $8.30 | $8.32 | $8.07 | 681,065 |
| 2020-11-18 | $8.32 | $8.58 | $8.31 | $8.34 | $8.08 | 1,438,853 |
| 2020-11-17 | $8.12 | $8.38 | $8.10 | $8.34 | $8.08 | 934,948 |
| 2020-11-16 | $8.27 | $8.28 | $8.12 | $8.19 | $7.94 | 710,027 |
| 2020-11-13 | $8.08 | $8.18 | $7.94 | $8.15 | $7.90 | 1,040,029 |
| 2020-11-12 | $8.57 | $8.57 | $8.12 | $8.20 | $7.95 | 779,391 |
| 2020-11-11 | $8.55 | $8.66 | $8.50 | $8.58 | $8.32 | 1,302,454 |
| 2020-11-10 | $8.60 | $8.75 | $8.57 | $8.63 | $8.37 | 1,127,849 |
| 2020-11-09 | $8.81 | $8.83 | $8.48 | $8.48 | $8.22 | 1,173,625 |
| 2020-11-06 | $8.15 | $8.47 | $8.04 | $8.36 | $8.10 | 1,651,116 |
| 2020-11-05 | $7.97 | $8.16 | $7.87 | $8.13 | $7.88 | 3,883,908 |
| 2020-11-04 | $7.63 | $7.86 | $7.59 | $7.66 | $7.43 | 2,368,547 |
| 2020-11-03 | $7.54 | $7.64 | $7.28 | $7.44 | $7.21 | 1,230,217 |
| 2020-11-02 | $7.45 | $7.53 | $7.31 | $7.46 | $7.23 | 627,545 |
| 2020-10-30 | $7.50 | $7.52 | $7.26 | $7.38 | $7.15 | 886,557 |
| 2020-10-29 | $7.46 | $7.59 | $7.35 | $7.56 | $7.33 | 1,097,617 |
| 2020-10-28 | $7.61 | $7.70 | $7.51 | $7.51 | $7.28 | 864,601 |
| 2020-10-27 | $8.14 | $8.19 | $7.92 | $7.92 | $7.68 | 910,571 |
| 2020-10-26 | $8.23 | $8.34 | $8.08 | $8.23 | $7.98 | 852,204 |
| 2020-10-23 | $8.25 | $8.25 | $8.05 | $8.08 | $7.83 | 953,673 |
| 2020-10-22 | $8.02 | $8.22 | $7.98 | $8.20 | $7.95 | 1,253,901 |
| 2020-10-21 | $8.10 | $8.15 | $8.01 | $8.07 | $7.82 | 1,102,614 |
| 2020-10-20 | $8.21 | $8.33 | $8.09 | $8.11 | $7.86 | 1,538,261 |
| 2020-10-19 | $8.06 | $8.29 | $8.05 | $8.07 | $7.82 | 740,179 |
| 2020-10-16 | $8.13 | $8.15 | $7.99 | $7.99 | $7.75 | 1,050,237 |
| 2020-10-15 | $8.09 | $8.28 | $8.08 | $8.18 | $7.93 | 763,050 |
| 2020-10-14 | $8.30 | $8.43 | $8.27 | $8.32 | $8.07 | 881,445 |
| 2020-10-13 | $8.04 | $8.48 | $8.01 | $8.38 | $8.12 | 3,673,635 |
| 2020-10-12 | $8.18 | $8.46 | $8.18 | $8.33 | $8.08 | 686,745 |
| 2020-10-09 | $8.17 | $8.33 | $8.16 | $8.18 | $7.93 | 567,066 |
| 2020-10-08 | $7.99 | $8.17 | $7.97 | $8.14 | $7.89 | 743,004 |
| 2020-10-07 | $8.09 | $8.16 | $7.91 | $8.01 | $7.76 | 1,048,231 |
| 2020-10-06 | $8.26 | $8.41 | $8.07 | $8.12 | $7.87 | 1,280,660 |
| 2020-10-05 | $8.01 | $8.25 | $7.96 | $8.21 | $7.96 | 817,387 |
| 2020-10-02 | $8.27 | $8.46 | $8.00 | $8.05 | $7.80 | 2,070,704 |
| 2020-10-01 | $8.21 | $8.33 | $8.14 | $8.32 | $8.07 | 895,009 |
| 2020-09-30 | $8.24 | $8.42 | $8.21 | $8.30 | $8.05 | 1,033,120 |
| 2020-09-29 | $8.09 | $8.34 | $8.05 | $8.26 | $8.01 | 891,039 |
| 2020-09-28 | $8.68 | $8.77 | $8.09 | $8.27 | $8.02 | 2,016,547 |
| 2020-09-25 | $8.44 | $8.70 | $8.44 | $8.70 | $8.43 | 1,323,197 |
| 2020-09-24 | $8.54 | $8.83 | $8.49 | $8.74 | $8.47 | 1,015,571 |
| 2020-09-23 | $8.74 | $8.81 | $8.43 | $8.45 | $8.19 | 869,804 |
| 2020-09-22 | $8.71 | $8.80 | $8.60 | $8.73 | $8.46 | 860,442 |
| 2020-09-21 | $8.45 | $8.68 | $8.37 | $8.65 | $8.39 | 863,412 |
| 2020-09-18 | $9.10 | $9.14 | $8.63 | $8.83 | $8.56 | 3,720,024 |
| 2020-09-17 | $8.74 | $9.03 | $8.69 | $9.03 | $8.75 | 1,042,446 |
| 2020-09-16 | $8.90 | $9.06 | $8.84 | $8.87 | $8.60 | 694,435 |
| 2020-09-15 | $9.00 | $9.02 | $8.78 | $8.81 | $8.54 | 512,349 |
| 2020-09-14 | $8.89 | $9.04 | $8.84 | $8.93 | $8.66 | 863,546 |
| 2020-09-11 | $8.91 | $8.92 | $8.63 | $8.73 | $8.46 | 1,004,449 |
| 2020-09-10 | $9.37 | $9.37 | $8.93 | $8.94 | $8.67 | 1,194,516 |
| 2020-09-09 | $9.33 | $9.48 | $9.31 | $9.44 | $9.15 | 1,011,797 |
| 2020-09-08 | $8.97 | $9.25 | $8.91 | $9.09 | $8.81 | 1,115,684 |
| 2020-09-04 | $9.28 | $9.39 | $9.01 | $9.09 | $8.81 | 1,094,081 |
| 2020-09-03 | $9.45 | $9.46 | $9.12 | $9.20 | $8.92 | 810,336 |
| 2020-09-02 | $9.13 | $9.35 | $9.10 | $9.26 | $8.98 | 919,943 |
| 2020-09-01 | $9.00 | $9.25 | $8.94 | $9.08 | $8.80 | 1,496,513 |
| 2020-08-31 | $9.04 | $9.06 | $8.69 | $8.70 | $8.43 | 1,104,441 |
| 2020-08-28 | $9.16 | $9.38 | $9.10 | $9.20 | $8.92 | 1,077,609 |
| 2020-08-27 | $9.03 | $9.16 | $8.87 | $9.00 | $8.72 | 1,457,986 |
| 2020-08-26 | $9.29 | $9.32 | $8.77 | $8.87 | $8.60 | 1,259,007 |
| 2020-08-25 | $9.12 | $9.48 | $9.01 | $9.32 | $9.03 | 1,351,735 |
| 2020-08-24 | $9.23 | $9.25 | $8.99 | $9.11 | $8.83 | 1,362,777 |
| 2020-08-21 | $9.21 | $9.24 | $8.98 | $9.23 | $8.95 | 1,510,395 |
| 2020-08-20 | $9.08 | $9.31 | $9.01 | $9.23 | $8.95 | 1,583,769 |
| 2020-08-19 | $9.94 | $9.95 | $8.73 | $9.48 | $9.19 | 5,842,606 |
| 2020-08-18 | $10.01 | $10.18 | $9.86 | $10.05 | $9.74 | 1,468,499 |
| 2020-08-17 | $10.23 | $10.23 | $9.70 | $9.78 | $9.48 | 1,158,611 |
| 2020-08-14 | $10.30 | $10.46 | $10.21 | $10.30 | $9.98 | 954,476 |
| 2020-08-13 | $10.47 | $10.58 | $10.25 | $10.40 | $10.08 | 786,051 |
| 2020-08-12 | $10.52 | $10.54 | $10.09 | $10.28 | $9.97 | 1,070,437 |
| 2020-08-11 | $10.80 | $10.86 | $10.50 | $10.55 | $10.23 | 1,044,916 |
| 2020-08-10 | $10.96 | $11.00 | $10.59 | $10.68 | $10.35 | 971,177 |
| 2020-08-07 | $10.86 | $10.99 | $10.72 | $10.88 | $10.55 | 775,621 |
| 2020-08-06 | $10.87 | $11.11 | $10.78 | $11.04 | $10.70 | 948,766 |
| 2020-08-05 | $11.18 | $11.30 | $10.87 | $10.89 | $10.56 | 973,860 |
| 2020-08-04 | $11.07 | $11.19 | $10.82 | $11.05 | $10.71 | 1,451,639 |
| 2020-08-03 | $11.29 | $11.37 | $11.16 | $11.21 | $10.87 | 1,122,954 |
| 2020-07-31 | $11.58 | $11.74 | $11.32 | $11.56 | $11.21 | 1,023,034 |
| 2020-07-30 | $11.36 | $11.49 | $11.29 | $11.37 | $11.02 | 640,235 |
| 2020-07-29 | $11.64 | $11.68 | $11.29 | $11.40 | $11.05 | 2,166,966 |
| 2020-07-28 | $11.53 | $11.67 | $11.49 | $11.51 | $11.16 | 674,346 |
| 2020-07-27 | $11.88 | $11.88 | $11.59 | $11.73 | $11.37 | 758,166 |
| 2020-07-24 | $11.57 | $11.81 | $11.45 | $11.71 | $11.35 | 791,625 |
| 2020-07-23 | $12.23 | $12.25 | $11.65 | $11.70 | $11.34 | 1,147,422 |
| 2020-07-22 | $11.99 | $12.32 | $11.95 | $12.24 | $11.87 | 1,097,973 |
| 2020-07-21 | $11.78 | $11.98 | $11.68 | $11.81 | $11.45 | 1,012,526 |
| 2020-07-20 | $11.68 | $11.77 | $11.53 | $11.61 | $11.25 | 1,054,434 |
| 2020-07-17 | $11.27 | $11.74 | $11.20 | $11.68 | $11.32 | 1,957,219 |
| 2020-07-16 | $11.42 | $11.58 | $11.10 | $11.12 | $10.78 | 1,120,510 |
| 2020-07-15 | $10.75 | $11.47 | $10.64 | $11.32 | $10.97 | 2,017,971 |
| 2020-07-14 | $10.45 | $10.62 | $10.29 | $10.59 | $10.27 | 1,119,278 |
| 2020-07-13 | $10.84 | $10.93 | $10.50 | $10.50 | $10.18 | 865,145 |
| 2020-07-10 | $10.67 | $11.01 | $10.64 | $10.92 | $10.59 | 1,089,010 |
| 2020-07-09 | $11.05 | $11.06 | $10.65 | $10.83 | $10.50 | 1,043,848 |
| 2020-07-08 | $10.98 | $11.06 | $10.76 | $10.90 | $10.57 | 667,478 |
| 2020-07-07 | $10.95 | $11.06 | $10.65 | $10.68 | $10.35 | 1,002,327 |
| 2020-07-06 | $11.12 | $11.24 | $10.85 | $11.00 | $10.66 | 1,257,392 |
| 2020-07-02 | $11.12 | $11.17 | $10.60 | $10.61 | $10.29 | 1,052,682 |
| 2020-07-01 | $10.63 | $11.03 | $10.62 | $10.93 | $10.60 | 1,104,219 |
| 2020-06-30 | $10.35 | $10.58 | $10.27 | $10.51 | $10.19 | 966,495 |
| 2020-06-29 | $10.53 | $10.54 | $10.26 | $10.41 | $10.09 | 1,217,558 |
| 2020-06-26 | $10.63 | $10.66 | $10.16 | $10.18 | $9.87 | 1,339,010 |
| 2020-06-25 | $11.27 | $11.31 | $10.68 | $11.01 | $10.67 | 1,548,744 |
| 2020-06-24 | $11.17 | $11.41 | $10.90 | $11.18 | $10.84 | 1,624,382 |
| 2020-06-23 | $11.53 | $11.56 | $11.31 | $11.35 | $11.00 | 1,598,965 |
| 2020-06-22 | $11.33 | $11.53 | $11.25 | $11.30 | $10.95 | 2,640,171 |
| 2020-06-19 | $10.94 | $11.22 | $10.79 | $10.79 | $10.46 | 2,092,572 |
| 2020-06-18 | $10.36 | $10.66 | $10.34 | $10.58 | $10.26 | 1,664,699 |
| 2020-06-17 | $10.51 | $10.87 | $10.44 | $10.67 | $10.34 | 1,748,000 |
| 2020-06-16 | $10.83 | $10.95 | $10.33 | $10.37 | $10.05 | 1,414,073 |
| 2020-06-15 | $10.18 | $10.90 | $10.02 | $10.61 | $10.29 | 2,256,939 |
| 2020-06-12 | $10.48 | $10.72 | $10.28 | $10.68 | $10.35 | 1,725,168 |
| 2020-06-11 | $10.42 | $10.42 | $9.75 | $9.82 | $9.52 | 1,203,472 |
| 2020-06-10 | $11.22 | $11.31 | $10.90 | $10.90 | $10.57 | 1,527,226 |
| 2020-06-09 | $10.80 | $11.43 | $10.70 | $11.19 | $10.85 | 1,447,601 |
| 2020-06-08 | $10.71 | $11.24 | $10.63 | $11.23 | $10.89 | 1,968,487 |
| 2020-06-05 | $11.03 | $11.21 | $10.48 | $10.60 | $10.28 | 1,463,977 |
| 2020-06-04 | $10.61 | $10.67 | $10.31 | $10.47 | $10.15 | 2,844,002 |
| 2020-06-03 | $10.83 | $10.93 | $10.44 | $10.69 | $10.36 | 2,211,683 |
| 2020-06-02 | $10.26 | $10.43 | $10.22 | $10.39 | $10.07 | 2,705,742 |
| 2020-06-01 | $10.06 | $10.20 | $9.86 | $9.97 | $9.66 | 2,282,218 |
| 2020-05-29 | $9.95 | $10.12 | $9.43 | $10.03 | $9.72 | 3,503,340 |
| 2020-05-28 | $9.81 | $10.02 | $9.64 | $9.67 | $9.37 | 2,012,466 |
| 2020-05-27 | $9.67 | $10.11 | $9.62 | $10.04 | $9.73 | 3,082,432 |
| 2020-05-26 | $9.37 | $9.53 | $9.05 | $9.25 | $8.97 | 3,468,948 |
| 2020-05-22 | $7.43 | $7.85 | $7.36 | $7.82 | $7.58 | 2,357,901 |
| 2020-05-21 | $7.10 | $7.60 | $7.05 | $7.57 | $7.34 | 2,270,077 |
| 2020-05-20 | $7.07 | $7.10 | $6.83 | $6.86 | $6.65 | 2,179,198 |
| 2020-05-19 | $7.06 | $7.22 | $6.87 | $6.87 | $6.66 | 2,143,302 |
| 2020-05-18 | $6.78 | $7.17 | $6.75 | $7.12 | $6.90 | 1,525,837 |
| 2020-05-15 | $6.77 | $6.82 | $6.47 | $6.51 | $6.31 | 1,617,258 |
| 2020-05-14 | $6.45 | $6.95 | $6.26 | $6.90 | $6.69 | 2,092,252 |
| 2020-05-13 | $6.75 | $6.76 | $6.40 | $6.57 | $6.37 | 1,725,424 |
| 2020-05-12 | $7.22 | $7.35 | $6.71 | $6.71 | $6.50 | 2,048,747 |
| 2020-05-11 | $7.13 | $7.33 | $6.93 | $7.14 | $6.92 | 1,923,901 |
| 2020-05-08 | $6.80 | $7.14 | $6.78 | $7.13 | $6.91 | 2,467,111 |
| 2020-05-07 | $6.84 | $6.90 | $6.57 | $6.69 | $6.49 | 2,724,702 |
| 2020-05-06 | $7.29 | $7.34 | $7.01 | $7.05 | $6.83 | 1,302,874 |
| 2020-05-05 | $7.28 | $7.63 | $7.26 | $7.42 | $7.19 | 1,668,355 |
| 2020-05-04 | $6.98 | $7.26 | $6.92 | $7.25 | $7.03 | 2,181,564 |
| 2020-05-01 | $7.28 | $7.30 | $7.08 | $7.16 | $6.94 | 1,468,371 |
| 2020-04-30 | $7.64 | $7.72 | $7.47 | $7.66 | $7.17 | 1,868,982 |
| 2020-04-29 | $7.63 | $7.98 | $7.61 | $7.92 | $7.42 | 2,772,217 |
| 2020-04-28 | $7.53 | $7.63 | $7.35 | $7.59 | $7.11 | 2,407,917 |
| 2020-04-27 | $6.89 | $7.25 | $6.77 | $7.14 | $6.69 | 2,023,455 |
| 2020-04-24 | $7.15 | $7.19 | $6.31 | $6.57 | $6.15 | 3,859,271 |
| 2020-04-23 | $7.85 | $7.91 | $7.48 | $7.61 | $7.13 | 2,085,819 |
| 2020-04-22 | $7.78 | $7.99 | $7.70 | $7.97 | $7.46 | 1,552,945 |
| 2020-04-21 | $7.51 | $7.62 | $7.36 | $7.54 | $7.06 | 1,257,450 |
| 2020-04-20 | $7.74 | $7.82 | $7.63 | $7.69 | $7.20 | 2,335,685 |
| 2020-04-17 | $8.11 | $8.19 | $7.89 | $8.06 | $7.55 | 1,605,208 |
| 2020-04-16 | $7.85 | $7.89 | $7.65 | $7.81 | $7.31 | 2,237,271 |
| 2020-04-15 | $7.73 | $7.90 | $7.59 | $7.77 | $7.28 | 1,137,322 |
| 2020-04-14 | $8.06 | $8.24 | $8.02 | $8.11 | $7.59 | 1,870,292 |
| 2020-04-13 | $7.95 | $8.04 | $7.57 | $8.01 | $7.50 | 2,588,791 |
| 2020-04-09 | $7.96 | $8.29 | $7.95 | $8.24 | $7.72 | 1,700,355 |
| 2020-04-08 | $7.25 | $7.82 | $7.15 | $7.74 | $7.25 | 2,204,617 |
| 2020-04-07 | $7.52 | $7.58 | $7.18 | $7.36 | $6.89 | 1,394,231 |
| 2020-04-06 | $6.82 | $7.00 | $6.55 | $6.78 | $6.35 | 1,587,705 |
| 2020-04-03 | $6.68 | $6.72 | $6.21 | $6.34 | $5.94 | 1,087,714 |
| 2020-04-02 | $6.79 | $6.96 | $6.43 | $6.71 | $6.28 | 1,404,272 |
| 2020-04-01 | $7.05 | $7.17 | $6.78 | $6.91 | $6.47 | 1,825,552 |
| 2020-03-31 | $7.66 | $7.72 | $7.19 | $7.38 | $6.91 | 1,685,216 |
| 2020-03-30 | $7.85 | $7.99 | $7.55 | $7.81 | $7.31 | 1,270,120 |
| 2020-03-27 | $7.59 | $8.19 | $7.52 | $7.79 | $7.30 | 1,636,364 |
| 2020-03-26 | $7.06 | $8.08 | $7.04 | $7.97 | $7.46 | 1,889,672 |
| 2020-03-25 | $6.24 | $7.08 | $6.18 | $6.91 | $6.47 | 2,441,217 |
| 2020-03-24 | $6.24 | $6.54 | $5.84 | $6.40 | $5.99 | 2,201,431 |
| 2020-03-23 | $6.33 | $6.54 | $5.54 | $5.85 | $5.48 | 1,792,199 |
| 2020-03-20 | $7.38 | $7.44 | $6.53 | $6.61 | $6.19 | 1,842,696 |
| 2020-03-19 | $6.96 | $7.40 | $6.17 | $7.13 | $6.68 | 2,021,598 |
| 2020-03-18 | $7.95 | $8.28 | $5.79 | $6.96 | $6.52 | 1,549,058 |
| 2020-03-17 | $9.14 | $9.37 | $8.57 | $9.29 | $8.70 | 1,327,837 |
| 2020-03-16 | $8.96 | $9.27 | $8.43 | $8.58 | $8.03 | 1,367,376 |
| 2020-03-13 | $10.08 | $10.30 | $8.85 | $10.29 | $9.64 | 2,725,964 |
| 2020-03-12 | $9.50 | $9.69 | $8.18 | $8.62 | $8.07 | 1,539,863 |
| 2020-03-11 | $11.36 | $11.51 | $10.00 | $10.58 | $9.91 | 2,340,646 |
| 2020-03-10 | $11.37 | $11.67 | $10.94 | $11.56 | $10.83 | 1,554,687 |
| 2020-03-09 | $10.94 | $11.19 | $9.00 | $10.78 | $10.10 | 1,706,113 |
| 2020-03-06 | $12.29 | $12.51 | $12.03 | $12.26 | $11.48 | 2,136,635 |
| 2020-03-05 | $13.27 | $13.47 | $12.70 | $12.85 | $12.03 | 1,505,504 |
| 2020-03-04 | $13.54 | $13.69 | $13.21 | $13.56 | $12.70 | 1,402,061 |
| 2020-03-03 | $13.31 | $13.88 | $13.02 | $13.13 | $12.30 | 1,744,614 |
| 2020-03-02 | $13.00 | $13.37 | $12.84 | $13.36 | $12.51 | 1,403,504 |
| 2020-02-28 | $12.76 | $13.04 | $12.38 | $13.03 | $12.20 | 3,028,775 |
| 2020-02-27 | $13.27 | $13.71 | $13.15 | $13.16 | $12.32 | 1,475,880 |
| 2020-02-26 | $14.02 | $14.25 | $13.41 | $13.57 | $12.71 | 1,870,360 |
| 2020-02-25 | $14.30 | $14.35 | $13.79 | $13.97 | $13.08 | 1,006,538 |
| 2020-02-24 | $14.50 | $14.50 | $14.21 | $14.21 | $13.31 | 739,492 |
| 2020-02-21 | $14.52 | $14.94 | $14.46 | $14.84 | $13.90 | 653,105 |
| 2020-02-20 | $14.81 | $14.83 | $14.52 | $14.69 | $13.76 | 1,149,735 |
| 2020-02-19 | $14.94 | $15.24 | $14.90 | $15.12 | $14.16 | 1,213,707 |
| 2020-02-18 | $14.69 | $14.89 | $14.68 | $14.85 | $13.91 | 1,193,262 |
| 2020-02-14 | $14.65 | $14.89 | $14.57 | $14.87 | $13.93 | 786,082 |
| 2020-02-13 | $14.56 | $14.69 | $14.50 | $14.57 | $13.64 | 625,425 |
| 2020-02-12 | $14.45 | $14.81 | $14.42 | $14.65 | $13.72 | 1,714,931 |
| 2020-02-11 | $14.28 | $14.54 | $14.22 | $14.48 | $13.56 | 1,092,530 |
| 2020-02-10 | $14.31 | $14.36 | $14.00 | $14.12 | $13.22 | 1,283,890 |
| 2020-02-07 | $14.81 | $14.83 | $14.48 | $14.50 | $13.58 | 951,056 |
| 2020-02-06 | $15.13 | $15.15 | $14.73 | $14.94 | $13.99 | 2,769,371 |
| 2020-02-05 | $15.03 | $15.13 | $14.87 | $15.07 | $14.11 | 1,510,078 |
| 2020-02-04 | $14.80 | $15.07 | $14.66 | $14.70 | $13.77 | 1,359,165 |
| 2020-02-03 | $14.39 | $14.63 | $14.35 | $14.58 | $13.65 | 1,054,975 |
| 2020-01-31 | $14.25 | $14.27 | $14.04 | $14.16 | $13.26 | 1,402,101 |
| 2020-01-30 | $14.24 | $14.54 | $14.06 | $14.47 | $13.55 | 1,294,193 |
| 2020-01-29 | $15.03 | $15.08 | $14.69 | $14.79 | $13.85 | 1,164,664 |
| 2020-01-28 | $14.84 | $15.40 | $14.65 | $15.36 | $14.38 | 1,872,053 |
| 2020-01-27 | $14.47 | $14.62 | $14.39 | $14.51 | $13.59 | 1,099,223 |
| 2020-01-24 | $14.93 | $14.98 | $14.74 | $14.87 | $13.93 | 918,030 |
| 2020-01-23 | $14.45 | $14.98 | $14.40 | $14.96 | $14.01 | 1,390,656 |
| 2020-01-22 | $14.62 | $14.62 | $14.39 | $14.45 | $13.53 | 1,151,235 |
| 2020-01-21 | $14.37 | $14.41 | $14.27 | $14.28 | $13.37 | 752,346 |
| 2020-01-17 | $14.45 | $14.50 | $14.31 | $14.37 | $13.46 | 850,278 |
| 2020-01-16 | $14.58 | $14.58 | $14.26 | $14.32 | $13.41 | 933,705 |
| 2020-01-15 | $14.74 | $14.75 | $14.56 | $14.58 | $13.65 | 832,902 |
| 2020-01-14 | $14.64 | $14.84 | $14.54 | $14.75 | $13.81 | 2,162,925 |
| 2020-01-13 | $14.37 | $14.43 | $14.27 | $14.40 | $13.49 | 2,853,348 |
| 2020-01-10 | $14.24 | $14.24 | $13.87 | $13.94 | $13.05 | 2,352,420 |
| 2020-01-09 | $13.93 | $14.14 | $13.85 | $14.14 | $13.24 | 2,412,598 |
| 2020-01-08 | $13.93 | $14.05 | $13.83 | $13.85 | $12.97 | 2,388,160 |
| 2020-01-07 | $14.11 | $14.15 | $13.96 | $14.08 | $13.19 | 1,486,929 |
| 2020-01-06 | $14.55 | $14.61 | $14.28 | $14.36 | $13.45 | 2,101,658 |
| 2020-01-03 | $14.72 | $14.85 | $14.64 | $14.72 | $13.78 | 926,180 |
| 2020-01-02 | $15.00 | $15.08 | $14.81 | $14.98 | $14.03 | 642,544 |
| 2019-12-31 | $15.06 | $15.11 | $14.93 | $15.05 | $14.09 | 808,277 |
| 2019-12-30 | $15.13 | $15.24 | $15.00 | $15.07 | $14.11 | 762,269 |
| 2019-12-27 | $15.13 | $15.16 | $14.99 | $15.10 | $14.14 | 820,925 |
| 2019-12-26 | $14.77 | $15.18 | $14.74 | $15.16 | $14.20 | 799,260 |
| 2019-12-24 | $14.74 | $14.85 | $14.67 | $14.74 | $13.80 | 204,669 |
| 2019-12-23 | $14.65 | $14.72 | $14.57 | $14.67 | $13.74 | 866,443 |
| 2019-12-20 | $14.52 | $14.59 | $14.43 | $14.48 | $13.56 | 2,799,940 |
| 2019-12-19 | $14.33 | $14.74 | $14.33 | $14.65 | $13.72 | 1,025,974 |
| 2019-12-18 | $14.34 | $14.50 | $14.30 | $14.48 | $13.56 | 944,568 |
| 2019-12-17 | $14.23 | $14.32 | $14.11 | $14.24 | $13.34 | 1,246,856 |
| 2019-12-16 | $14.38 | $14.40 | $14.19 | $14.37 | $13.46 | 1,490,998 |
| 2019-12-13 | $14.34 | $14.48 | $14.01 | $14.13 | $13.23 | 1,812,220 |
| 2019-12-12 | $14.31 | $14.53 | $14.26 | $14.45 | $13.53 | 2,057,831 |
| 2019-12-11 | $14.45 | $14.93 | $14.45 | $14.92 | $13.97 | 2,165,084 |
| 2019-12-10 | $14.33 | $14.44 | $14.21 | $14.37 | $13.46 | 1,197,171 |
| 2019-12-09 | $14.09 | $14.46 | $14.08 | $14.29 | $13.38 | 1,875,717 |
| 2019-12-06 | $14.10 | $14.17 | $14.00 | $14.10 | $13.20 | 1,509,028 |
| 2019-12-05 | $13.74 | $14.05 | $13.70 | $13.91 | $13.03 | 1,140,447 |
| 2019-12-04 | $13.55 | $14.10 | $13.45 | $13.73 | $12.86 | 2,653,214 |
| 2019-12-03 | $13.61 | $13.73 | $13.54 | $13.56 | $12.70 | 1,253,636 |
| 2019-12-02 | $13.97 | $14.01 | $13.62 | $13.62 | $12.75 | 1,986,128 |
| 2019-11-29 | $13.26 | $13.50 | $13.21 | $13.38 | $12.53 | 925,633 |
| 2019-11-27 | $12.82 | $12.89 | $12.57 | $12.81 | $12.00 | 1,801,740 |
| 2019-11-26 | $12.38 | $12.77 | $12.13 | $12.70 | $11.89 | 3,441,362 |
| 2019-11-25 | $13.02 | $13.04 | $12.75 | $12.85 | $12.03 | 1,110,730 |
| 2019-11-22 | $12.64 | $13.01 | $12.61 | $13.00 | $12.17 | 1,872,366 |
| 2019-11-21 | $12.43 | $12.72 | $12.38 | $12.71 | $11.90 | 1,780,897 |
| 2019-11-20 | $12.19 | $12.44 | $12.15 | $12.44 | $11.65 | 1,292,166 |
| 2019-11-19 | $12.30 | $12.34 | $12.13 | $12.20 | $11.42 | 802,637 |
| 2019-11-18 | $12.48 | $12.60 | $12.29 | $12.38 | $11.59 | 1,277,589 |
| 2019-11-15 | $12.24 | $12.73 | $12.15 | $12.72 | $11.91 | 832,071 |
| 2019-11-14 | $12.22 | $12.35 | $12.14 | $12.20 | $11.42 | 1,137,118 |
| 2019-11-13 | $12.33 | $12.48 | $12.03 | $12.24 | $11.46 | 1,790,315 |
| 2019-11-12 | $12.52 | $12.56 | $12.30 | $12.43 | $11.64 | 903,904 |
| 2019-11-11 | $12.72 | $12.90 | $12.69 | $12.81 | $12.00 | 1,332,850 |
| 2019-11-08 | $12.97 | $13.10 | $12.65 | $12.86 | $12.04 | 1,167,416 |
| 2019-11-07 | $13.37 | $13.47 | $13.26 | $13.28 | $12.44 | 589,268 |
| 2019-11-06 | $13.36 | $13.53 | $13.22 | $13.26 | $12.42 | 873,369 |
| 2019-11-05 | $13.67 | $13.77 | $13.50 | $13.60 | $12.74 | 623,925 |
| 2019-11-04 | $13.85 | $13.89 | $13.55 | $13.67 | $12.80 | 952,800 |
| 2019-11-01 | $13.74 | $13.87 | $13.44 | $13.69 | $12.82 | 3,059,656 |
| 2019-10-31 | $13.62 | $13.87 | $13.46 | $13.54 | $12.68 | 1,746,457 |
| 2019-10-30 | $13.15 | $13.77 | $13.11 | $13.67 | $12.80 | 1,933,026 |
| 2019-10-29 | $12.88 | $13.25 | $12.84 | $13.23 | $12.39 | 1,150,536 |
| 2019-10-28 | $13.14 | $13.18 | $13.06 | $13.10 | $12.27 | 717,909 |
| 2019-10-25 | $13.15 | $13.31 | $13.07 | $13.11 | $12.28 | 1,365,097 |
| 2019-10-24 | $13.35 | $13.46 | $13.08 | $13.14 | $12.31 | 958,134 |
| 2019-10-23 | $12.71 | $13.38 | $12.71 | $13.32 | $12.47 | 2,612,310 |
| 2019-10-22 | $12.38 | $12.92 | $12.38 | $12.82 | $12.01 | 1,891,822 |
| 2019-10-21 | $12.22 | $12.40 | $12.14 | $12.40 | $11.61 | 382,010 |
| 2019-10-18 | $12.19 | $12.51 | $12.09 | $12.35 | $11.57 | 1,318,634 |
| 2019-10-17 | $12.38 | $12.42 | $12.13 | $12.19 | $11.42 | 826,326 |
| 2019-10-16 | $11.82 | $12.37 | $11.80 | $12.35 | $11.57 | 1,210,422 |
| 2019-10-15 | $12.31 | $12.41 | $11.92 | $11.93 | $11.17 | 811,295 |
| 2019-10-14 | $12.21 | $12.23 | $11.88 | $12.04 | $11.28 | 666,170 |
| 2019-10-11 | $12.12 | $12.35 | $12.10 | $12.24 | $11.46 | 734,137 |
| 2019-10-10 | $12.21 | $12.28 | $11.96 | $12.01 | $11.25 | 1,360,535 |
| 2019-10-09 | $12.24 | $12.35 | $12.04 | $12.19 | $11.42 | 1,144,270 |
| 2019-10-08 | $11.93 | $12.03 | $11.83 | $11.92 | $11.16 | 1,318,369 |
| 2019-10-07 | $12.22 | $12.25 | $11.79 | $11.80 | $11.05 | 837,730 |
| 2019-10-04 | $12.26 | $12.40 | $12.13 | $12.38 | $11.59 | 1,165,677 |
| 2019-10-03 | $11.83 | $12.18 | $11.72 | $12.15 | $11.38 | 1,200,671 |
| 2019-10-02 | $11.81 | $11.95 | $11.66 | $11.75 | $11.00 | 825,569 |
| 2019-10-01 | $11.86 | $12.03 | $11.76 | $11.92 | $11.16 | 1,102,291 |
| 2019-09-30 | $11.67 | $11.95 | $11.62 | $11.88 | $11.13 | 1,566,737 |
| 2019-09-27 | $11.60 | $11.74 | $11.50 | $11.60 | $10.86 | 551,882 |
| 2019-09-26 | $11.84 | $11.86 | $11.00 | $11.64 | $10.90 | 3,151,237 |
| 2019-09-25 | $11.38 | $11.66 | $11.14 | $11.60 | $10.86 | 1,778,416 |
| 2019-09-24 | $11.73 | $11.73 | $11.56 | $11.66 | $10.92 | 807,955 |
| 2019-09-23 | $11.70 | $11.81 | $11.56 | $11.64 | $10.90 | 1,181,224 |
| 2019-09-20 | $12.04 | $12.04 | $11.70 | $11.88 | $11.13 | 2,401,268 |
| 2019-09-19 | $12.28 | $12.49 | $12.09 | $12.10 | $11.33 | 1,016,295 |
| 2019-09-18 | $12.30 | $12.32 | $12.07 | $12.14 | $11.37 | 959,758 |
| 2019-09-17 | $12.22 | $12.38 | $12.15 | $12.34 | $11.56 | 762,518 |
| 2019-09-16 | $12.27 | $12.48 | $12.18 | $12.32 | $11.54 | 1,266,407 |
| 2019-09-13 | $12.57 | $12.60 | $12.32 | $12.41 | $11.62 | 1,250,623 |
| 2019-09-12 | $12.69 | $12.83 | $12.60 | $12.68 | $11.87 | 1,351,005 |
| 2019-09-11 | $12.35 | $12.60 | $12.29 | $12.55 | $11.75 | 1,218,012 |
| 2019-09-10 | $11.95 | $12.29 | $11.79 | $12.28 | $11.50 | 1,803,553 |
| 2019-09-09 | $12.58 | $12.58 | $11.91 | $11.93 | $11.17 | 2,942,557 |
| 2019-09-06 | $12.73 | $12.73 | $12.44 | $12.64 | $11.84 | 1,339,007 |
| 2019-09-05 | $12.61 | $12.81 | $12.51 | $12.65 | $11.85 | 1,058,049 |
| 2019-09-04 | $12.23 | $12.50 | $12.06 | $12.42 | $11.63 | 982,409 |
| 2019-09-03 | $12.21 | $12.41 | $11.98 | $12.02 | $11.26 | 1,082,753 |
| 2019-08-30 | $12.37 | $12.47 | $12.18 | $12.38 | $11.59 | 1,038,934 |
| 2019-08-29 | $12.17 | $12.34 | $12.07 | $12.22 | $11.44 | 1,265,377 |
| 2019-08-28 | $12.12 | $12.15 | $11.91 | $12.13 | $11.36 | 1,690,609 |
| 2019-08-27 | $12.38 | $12.46 | $12.05 | $12.18 | $11.41 | 1,394,126 |
| 2019-08-26 | $12.75 | $12.76 | $12.27 | $12.41 | $11.62 | 2,140,316 |
| 2019-08-23 | $13.38 | $13.53 | $12.65 | $12.67 | $11.86 | 1,944,167 |
| 2019-08-22 | $13.48 | $13.65 | $13.39 | $13.39 | $12.54 | 1,801,209 |
| 2019-08-21 | $13.16 | $13.65 | $12.97 | $13.60 | $12.74 | 1,400,880 |
| 2019-08-20 | $12.70 | $13.02 | $12.62 | $12.93 | $12.11 | 994,218 |
| 2019-08-19 | $13.29 | $13.32 | $12.67 | $12.83 | $12.01 | 966,174 |
| 2019-08-16 | $13.19 | $13.28 | $13.02 | $13.13 | $12.30 | 1,962,439 |
| 2019-08-15 | $13.20 | $13.32 | $12.67 | $13.15 | $12.31 | 2,270,069 |
| 2019-08-14 | $14.13 | $14.31 | $13.69 | $13.73 | $12.86 | 1,248,679 |
| 2019-08-13 | $14.32 | $14.58 | $14.27 | $14.43 | $13.51 | 1,463,761 |
| 2019-08-12 | $14.07 | $14.44 | $14.05 | $14.41 | $13.49 | 1,475,700 |
| 2019-08-09 | $14.16 | $14.58 | $14.13 | $14.51 | $13.59 | 1,041,839 |
| 2019-08-08 | $13.75 | $14.46 | $13.74 | $14.33 | $13.42 | 1,683,914 |
| 2019-08-07 | $13.47 | $13.74 | $13.25 | $13.71 | $12.84 | 1,468,457 |
| 2019-08-06 | $13.66 | $13.75 | $13.40 | $13.74 | $12.87 | 1,243,668 |
| 2019-08-05 | $13.85 | $13.88 | $13.47 | $13.55 | $12.69 | 1,724,295 |
| 2019-08-02 | $14.30 | $14.37 | $13.95 | $14.30 | $13.39 | 1,857,132 |
| 2019-08-01 | $14.10 | $14.60 | $14.07 | $14.25 | $13.34 | 2,237,789 |
| 2019-07-31 | $14.02 | $14.18 | $13.73 | $13.91 | $13.03 | 2,346,943 |
| 2019-07-30 | $13.68 | $14.02 | $13.68 | $14.00 | $13.11 | 1,244,458 |
| 2019-07-29 | $13.73 | $13.77 | $13.54 | $13.69 | $12.82 | 1,060,012 |
| 2019-07-26 | $13.81 | $13.93 | $13.67 | $13.87 | $12.99 | 1,162,697 |
| 2019-07-25 | $13.78 | $13.85 | $13.57 | $13.68 | $12.81 | 925,957 |
| 2019-07-24 | $13.93 | $13.99 | $13.72 | $13.88 | $13.00 | 1,510,448 |
| 2019-07-23 | $14.04 | $14.05 | $13.75 | $13.81 | $12.93 | 1,280,890 |
| 2019-07-22 | $14.08 | $14.17 | $13.82 | $13.94 | $13.05 | 1,388,334 |
| 2019-07-19 | $14.23 | $14.27 | $13.93 | $13.96 | $13.07 | 2,493,522 |
| 2019-07-18 | $14.14 | $14.44 | $14.10 | $14.34 | $13.43 | 1,925,088 |
| 2019-07-17 | $13.62 | $13.65 | $13.37 | $13.62 | $12.75 | 2,719,475 |
| 2019-07-16 | $13.65 | $13.74 | $13.34 | $13.38 | $12.53 | 1,288,333 |
| 2019-07-15 | $13.68 | $13.83 | $13.53 | $13.59 | $12.73 | 924,589 |
| 2019-07-12 | $13.68 | $13.94 | $13.45 | $13.74 | $12.87 | 1,852,667 |
| 2019-07-11 | $13.81 | $14.00 | $13.60 | $13.81 | $12.93 | 2,316,980 |
| 2019-07-10 | $13.00 | $13.39 | $12.97 | $13.17 | $12.33 | 2,325,012 |
| 2019-07-09 | $12.72 | $12.97 | $12.61 | $12.79 | $11.98 | 928,541 |
| 2019-07-08 | $12.85 | $12.97 | $12.74 | $12.81 | $12.00 | 742,813 |
| 2019-07-05 | $12.62 | $12.82 | $12.53 | $12.81 | $12.00 | 1,522,885 |
| 2019-07-03 | $12.34 | $12.41 | $12.01 | $12.22 | $11.44 | 1,272,079 |
| 2019-07-02 | $12.49 | $12.58 | $12.24 | $12.38 | $11.59 | 1,356,694 |
| 2019-07-01 | $12.41 | $12.64 | $12.26 | $12.36 | $11.57 | 1,875,863 |
| 2019-06-28 | $12.14 | $12.32 | $12.11 | $12.17 | $11.40 | 960,189 |
| 2019-06-27 | $11.62 | $12.03 | $11.49 | $11.94 | $11.18 | 1,337,815 |
| 2019-06-26 | $11.98 | $12.04 | $11.79 | $11.81 | $11.06 | 782,767 |
| 2019-06-25 | $12.11 | $12.17 | $11.81 | $11.92 | $11.16 | 1,001,184 |
| 2019-06-24 | $12.15 | $12.30 | $12.00 | $12.11 | $11.34 | 1,011,640 |
| 2019-06-21 | $12.38 | $12.42 | $12.21 | $12.28 | $11.50 | 1,955,066 |
| 2019-06-20 | $12.50 | $12.65 | $12.32 | $12.55 | $11.75 | 734,817 |
| 2019-06-19 | $12.05 | $12.33 | $11.86 | $12.31 | $11.53 | 1,865,064 |
| 2019-06-18 | $12.18 | $12.24 | $11.97 | $12.07 | $11.30 | 1,435,434 |
| 2019-06-17 | $11.88 | $12.22 | $11.76 | $11.99 | $11.23 | 2,025,569 |
| 2019-06-14 | $12.25 | $12.33 | $11.74 | $11.87 | $11.12 | 2,306,505 |
| 2019-06-13 | $12.29 | $12.53 | $12.27 | $12.37 | $11.58 | 1,359,324 |
| 2019-06-12 | $12.15 | $12.46 | $12.00 | $12.04 | $11.28 | 1,990,953 |
| 2019-06-11 | $12.24 | $12.24 | $11.86 | $12.19 | $11.42 | 2,531,006 |
| 2019-06-10 | $12.24 | $12.31 | $12.11 | $12.20 | $11.42 | 1,213,542 |
| 2019-06-07 | $12.53 | $12.68 | $12.30 | $12.33 | $11.55 | 1,093,513 |
| 2019-06-06 | $12.98 | $13.00 | $12.35 | $12.46 | $11.67 | 2,418,449 |
| 2019-06-05 | $12.48 | $12.67 | $12.38 | $12.48 | $11.69 | 1,772,645 |
| 2019-06-04 | $11.76 | $12.64 | $11.63 | $12.55 | $11.75 | 5,698,247 |
| 2019-06-03 | $11.27 | $11.44 | $11.20 | $11.28 | $10.56 | 1,685,065 |
| 2019-05-31 | $11.13 | $11.28 | $11.05 | $11.23 | $10.52 | 1,816,934 |
| 2019-05-30 | $11.13 | $11.35 | $11.03 | $11.13 | $10.42 | 2,022,673 |
| 2019-05-29 | $10.94 | $11.27 | $10.92 | $11.08 | $10.38 | 2,147,015 |
| 2019-05-28 | $10.41 | $11.02 | $10.27 | $10.60 | $9.93 | 4,538,763 |
| 2019-05-24 | $10.11 | $10.19 | $10.00 | $10.05 | $9.41 | 1,129,923 |
| 2019-05-23 | $10.28 | $10.64 | $10.12 | $10.19 | $9.54 | 2,378,304 |
| 2019-05-22 | $10.10 | $10.88 | $10.03 | $10.45 | $9.79 | 4,639,711 |
| 2019-05-21 | $9.97 | $10.35 | $9.81 | $10.08 | $9.44 | 3,959,344 |
| 2019-05-20 | $9.71 | $9.98 | $9.60 | $9.91 | $9.28 | 3,121,757 |
| 2019-05-17 | $9.76 | $9.87 | $9.26 | $9.65 | $9.04 | 4,486,801 |
| 2019-05-16 | $10.28 | $10.37 | $9.94 | $9.99 | $9.36 | 3,454,866 |
| 2019-05-15 | $10.51 | $10.79 | $10.45 | $10.58 | $9.91 | 1,727,045 |
| 2019-05-14 | $10.67 | $10.89 | $10.59 | $10.82 | $10.13 | 1,626,979 |
| 2019-05-13 | $11.13 | $11.23 | $10.66 | $10.68 | $10.00 | 2,303,190 |
| 2019-05-10 | $11.96 | $12.00 | $11.32 | $11.45 | $10.72 | 2,018,452 |
| 2019-05-09 | $11.97 | $12.36 | $11.79 | $12.11 | $11.34 | 2,281,517 |
| 2019-05-08 | $12.16 | $12.32 | $11.98 | $12.21 | $11.43 | 2,525,119 |
| 2019-05-07 | $11.62 | $11.98 | $11.22 | $11.93 | $11.17 | 3,105,848 |
| 2019-05-06 | $11.66 | $11.89 | $11.64 | $11.76 | $11.01 | 1,970,875 |
| 2019-05-03 | $11.77 | $11.87 | $11.70 | $11.86 | $11.11 | 1,883,859 |
| 2019-05-02 | $11.75 | $11.81 | $11.60 | $11.73 | $10.98 | 2,916,129 |
| 2019-05-01 | $11.93 | $12.00 | $11.77 | $11.79 | $11.04 | 1,187,994 |
| 2019-04-30 | $11.84 | $12.00 | $11.67 | $11.96 | $11.20 | 1,421,740 |
| 2019-04-29 | $12.10 | $12.24 | $12.02 | $12.13 | $11.08 | 3,144,992 |
| 2019-04-26 | $11.45 | $11.88 | $11.36 | $11.80 | $10.78 | 2,637,633 |
| 2019-04-25 | $11.25 | $11.33 | $11.01 | $11.20 | $10.23 | 1,713,840 |
| 2019-04-24 | $10.56 | $10.76 | $10.35 | $10.62 | $9.70 | 1,172,778 |
| 2019-04-23 | $10.51 | $10.77 | $10.50 | $10.69 | $9.77 | 2,419,938 |
| 2019-04-22 | $10.39 | $10.67 | $10.32 | $10.60 | $9.68 | 1,084,234 |
| 2019-04-18 | $10.31 | $10.57 | $10.22 | $10.46 | $9.56 | 1,416,519 |
| 2019-04-17 | $10.50 | $10.56 | $10.12 | $10.35 | $9.46 | 3,580,212 |
| 2019-04-16 | $10.56 | $10.79 | $10.50 | $10.53 | $9.62 | 2,171,805 |
| 2019-04-15 | $10.09 | $10.29 | $10.08 | $10.19 | $9.31 | 4,934,664 |
| 2019-04-12 | $10.28 | $10.32 | $9.90 | $9.98 | $9.12 | 5,281,658 |
| 2019-04-11 | $10.47 | $10.58 | $10.29 | $10.38 | $9.48 | 1,394,865 |
| 2019-04-10 | $10.55 | $10.60 | $10.42 | $10.47 | $9.56 | 3,906,470 |
| 2019-04-09 | $10.36 | $10.45 | $10.28 | $10.41 | $9.51 | 2,354,697 |
| 2019-04-08 | $10.47 | $10.57 | $10.38 | $10.57 | $9.66 | 2,299,848 |
| 2019-04-05 | $10.67 | $10.67 | $10.41 | $10.49 | $9.58 | 2,598,661 |
| 2019-04-04 | $10.47 | $10.75 | $10.46 | $10.73 | $9.80 | 1,393,327 |
| 2019-04-03 | $10.56 | $10.71 | $10.40 | $10.51 | $9.60 | 2,580,846 |
| 2019-04-02 | $10.61 | $10.61 | $10.28 | $10.48 | $9.57 | 3,140,205 |
| 2019-04-01 | $11.02 | $11.07 | $10.61 | $10.78 | $9.85 | 2,110,430 |
| 2019-03-29 | $10.57 | $10.87 | $10.51 | $10.58 | $9.67 | 2,166,300 |
| 2019-03-28 | $10.01 | $10.49 | $9.98 | $10.42 | $9.52 | 2,516,729 |
| 2019-03-27 | $10.34 | $10.44 | $10.00 | $10.02 | $9.15 | 2,102,662 |
| 2019-03-26 | $10.60 | $10.75 | $10.50 | $10.67 | $9.75 | 1,780,988 |
| 2019-03-25 | $10.32 | $10.59 | $10.30 | $10.47 | $9.56 | 1,786,168 |
| 2019-03-22 | $10.57 | $10.81 | $10.17 | $10.31 | $9.42 | 3,188,980 |
| 2019-03-21 | $11.41 | $11.43 | $10.59 | $11.03 | $10.08 | 2,585,091 |
| 2019-03-20 | $11.37 | $11.58 | $11.21 | $11.37 | $10.39 | 884,979 |
| 2019-03-19 | $11.45 | $11.60 | $11.41 | $11.44 | $10.45 | 820,789 |
| 2019-03-18 | $11.47 | $11.54 | $11.34 | $11.52 | $10.52 | 1,772,374 |
| 2019-03-15 | $11.53 | $11.61 | $11.35 | $11.37 | $10.39 | 1,806,893 |
| 2019-03-14 | $11.05 | $11.23 | $11.01 | $11.16 | $10.20 | 1,747,170 |
| 2019-03-13 | $11.10 | $11.30 | $10.97 | $11.20 | $10.23 | 1,956,744 |
| 2019-03-12 | $10.79 | $11.32 | $10.70 | $11.17 | $10.20 | 2,234,155 |
| 2019-03-11 | $10.20 | $10.74 | $10.14 | $10.62 | $9.70 | 2,654,055 |
| 2019-03-08 | $9.92 | $10.20 | $9.90 | $10.14 | $9.26 | 1,357,185 |
| 2019-03-07 | $10.04 | $10.04 | $9.72 | $9.92 | $9.06 | 2,872,122 |
| 2019-03-06 | $10.67 | $10.67 | $10.07 | $10.14 | $9.26 | 2,366,848 |
| 2019-03-05 | $10.47 | $10.72 | $10.37 | $10.68 | $9.76 | 1,972,965 |
| 2019-03-04 | $10.51 | $10.60 | $10.20 | $10.45 | $9.55 | 2,086,325 |
| 2019-03-01 | $10.31 | $10.35 | $10.17 | $10.32 | $9.43 | 1,139,120 |
| 2019-02-28 | $10.61 | $10.63 | $10.32 | $10.40 | $9.50 | 3,830,675 |
| 2019-02-27 | $10.62 | $10.85 | $10.54 | $10.73 | $9.80 | 1,394,425 |
| 2019-02-26 | $10.57 | $10.70 | $10.21 | $10.65 | $9.73 | 2,732,495 |
| 2019-02-25 | $10.68 | $10.70 | $10.46 | $10.55 | $9.64 | 1,192,296 |
| 2019-02-22 | $10.55 | $10.79 | $10.50 | $10.72 | $9.79 | 1,273,776 |
| 2019-02-21 | $10.40 | $10.55 | $10.29 | $10.52 | $9.61 | 1,949,783 |
| 2019-02-20 | $10.41 | $10.48 | $10.31 | $10.36 | $9.46 | 1,798,371 |
| 2019-02-19 | $10.58 | $10.63 | $10.43 | $10.49 | $9.58 | 1,659,947 |
| 2019-02-15 | $10.72 | $10.76 | $10.51 | $10.66 | $9.74 | 2,146,389 |
| 2019-02-14 | $10.03 | $10.81 | $10.01 | $10.63 | $9.71 | 4,754,808 |
| 2019-02-13 | $10.08 | $10.23 | $9.97 | $10.13 | $9.25 | 2,679,982 |
| 2019-02-12 | $9.81 | $10.46 | $9.77 | $10.24 | $9.35 | 7,291,699 |
| 2019-02-11 | $11.02 | $11.03 | $10.07 | $10.21 | $9.33 | 5,978,856 |
| 2019-02-08 | $10.65 | $11.34 | $10.43 | $11.14 | $10.18 | 5,647,755 |
| 2019-02-07 | $10.62 | $10.85 | $10.34 | $10.60 | $9.68 | 4,463,471 |
| 2019-02-06 | $11.28 | $11.35 | $11.08 | $11.14 | $10.18 | 1,792,925 |
| 2019-02-05 | $11.42 | $11.71 | $11.40 | $11.58 | $10.58 | 2,651,619 |
| 2019-02-04 | $11.84 | $11.89 | $11.70 | $11.77 | $10.75 | 1,787,065 |
| 2019-02-01 | $11.94 | $12.14 | $11.92 | $12.04 | $11.00 | 1,817,859 |
| 2019-01-31 | $11.90 | $11.90 | $11.65 | $11.85 | $10.83 | 1,673,019 |
| 2019-01-30 | $11.65 | $11.73 | $11.41 | $11.64 | $10.63 | 2,431,161 |
| 2019-01-29 | $12.25 | $12.25 | $11.76 | $11.82 | $10.80 | 7,026,528 |
| 2019-01-28 | $11.31 | $11.65 | $11.29 | $11.51 | $10.51 | 2,200,397 |
| 2019-01-25 | $11.36 | $11.43 | $11.22 | $11.32 | $10.34 | 1,761,521 |
| 2019-01-24 | $11.34 | $11.53 | $11.24 | $11.32 | $10.34 | 3,240,322 |
| 2019-01-23 | $11.16 | $11.17 | $10.92 | $11.08 | $10.12 | 3,357,316 |
| 2019-01-22 | $10.87 | $10.94 | $10.69 | $10.78 | $9.85 | 1,518,310 |
| 2019-01-18 | $10.97 | $11.01 | $10.65 | $10.83 | $9.89 | 2,791,538 |
| 2019-01-17 | $10.66 | $10.98 | $10.62 | $10.88 | $9.94 | 1,968,386 |
| 2019-01-16 | $10.96 | $11.02 | $10.76 | $10.83 | $9.89 | 1,948,768 |
| 2019-01-15 | $11.15 | $11.29 | $11.01 | $11.11 | $10.15 | 3,755,445 |
| 2019-01-14 | $11.36 | $11.47 | $11.10 | $11.10 | $10.14 | 5,957,934 |
| 2019-01-11 | $10.07 | $10.66 | $10.06 | $10.59 | $9.67 | 3,966,250 |
| 2019-01-10 | $10.18 | $10.21 | $9.89 | $10.21 | $9.33 | 2,706,059 |
| 2019-01-09 | $10.21 | $10.25 | $10.02 | $10.15 | $9.27 | 2,438,736 |
| 2019-01-08 | $9.98 | $10.10 | $9.84 | $9.93 | $9.07 | 2,799,537 |
| 2019-01-07 | $10.03 | $10.05 | $9.67 | $9.83 | $8.98 | 3,405,837 |
| 2019-01-04 | $9.60 | $10.15 | $9.54 | $10.07 | $9.20 | 2,638,051 |
| 2019-01-03 | $10.31 | $10.36 | $9.43 | $9.66 | $8.82 | 7,261,763 |
| 2019-01-02 | $8.24 | $9.09 | $8.23 | $9.04 | $8.26 | 3,973,171 |
| 2018-12-31 | $8.04 | $8.09 | $7.96 | $8.07 | $7.37 | 743,070 |
| 2018-12-28 | $7.95 | $8.11 | $7.91 | $8.02 | $7.33 | 1,137,003 |
| 2018-12-27 | $7.75 | $7.90 | $7.70 | $7.88 | $7.20 | 874,492 |
| 2018-12-26 | $7.58 | $7.85 | $7.58 | $7.84 | $7.16 | 767,811 |
| 2018-12-24 | $7.78 | $7.81 | $7.64 | $7.69 | $7.03 | 461,085 |
| 2018-12-21 | $7.87 | $7.96 | $7.74 | $7.81 | $7.13 | 3,016,819 |
| 2018-12-20 | $7.97 | $7.99 | $7.80 | $7.93 | $7.24 | 2,389,768 |
| 2018-12-19 | $7.74 | $7.85 | $7.50 | $7.56 | $6.91 | 1,775,033 |
| 2018-12-18 | $7.72 | $7.76 | $7.62 | $7.67 | $7.01 | 1,401,963 |
| 2018-12-17 | $7.81 | $7.83 | $7.61 | $7.62 | $6.96 | 2,084,009 |
| 2018-12-14 | $7.83 | $7.84 | $7.69 | $7.73 | $7.06 | 1,811,540 |
| 2018-12-13 | $7.99 | $8.00 | $7.82 | $7.97 | $7.28 | 3,117,078 |
| 2018-12-12 | $7.91 | $8.06 | $7.83 | $7.98 | $7.29 | 7,949,072 |
| 2018-12-11 | $7.31 | $7.44 | $7.30 | $7.36 | $6.72 | 2,694,408 |
| 2018-12-10 | $7.26 | $7.27 | $7.11 | $7.19 | $6.57 | 1,284,743 |
| 2018-12-07 | $7.25 | $7.35 | $7.20 | $7.31 | $6.68 | 2,400,354 |
| 2018-12-06 | $7.12 | $7.31 | $7.09 | $7.28 | $6.65 | 1,718,047 |
| 2018-12-04 | $7.47 | $7.54 | $7.27 | $7.30 | $6.67 | 3,779,556 |
| 2018-12-03 | $7.46 | $7.48 | $7.32 | $7.35 | $6.71 | 2,115,860 |
| 2018-11-30 | $7.28 | $7.36 | $7.15 | $7.23 | $6.60 | 1,736,474 |
| 2018-11-29 | $7.44 | $7.44 | $7.32 | $7.38 | $6.74 | 1,600,283 |
| 2018-11-28 | $7.40 | $7.50 | $7.24 | $7.43 | $6.79 | 2,445,887 |
| 2018-11-27 | $7.14 | $7.33 | $7.12 | $7.29 | $6.66 | 3,445,208 |
| 2018-11-26 | $7.14 | $7.18 | $6.96 | $7.00 | $6.39 | 3,788,373 |
| 2018-11-23 | $7.24 | $7.30 | $7.17 | $7.22 | $6.60 | 1,502,681 |
| 2018-11-21 | $7.29 | $7.36 | $7.25 | $7.30 | $6.67 | 3,079,944 |
| 2018-11-20 | $7.33 | $7.38 | $7.23 | $7.28 | $6.65 | 969,250 |
| 2018-11-19 | $7.40 | $7.43 | $7.31 | $7.39 | $6.75 | 2,163,167 |
| 2018-11-16 | $7.39 | $7.50 | $7.37 | $7.45 | $6.81 | 1,286,743 |
| 2018-11-15 | $7.29 | $7.54 | $7.26 | $7.48 | $6.83 | 1,312,077 |
| 2018-11-14 | $7.30 | $7.36 | $7.19 | $7.29 | $6.66 | 1,777,672 |
| 2018-11-13 | $7.22 | $7.27 | $7.14 | $7.24 | $6.61 | 1,884,742 |
| 2018-11-12 | $7.29 | $7.53 | $7.26 | $7.30 | $6.67 | 2,002,240 |
| 2018-11-09 | $7.32 | $7.32 | $7.01 | $7.14 | $6.52 | 1,810,382 |
| 2018-11-08 | $7.52 | $7.55 | $7.21 | $7.32 | $6.69 | 1,433,889 |
| 2018-11-07 | $7.64 | $7.67 | $7.45 | $7.54 | $6.89 | 1,282,775 |
| 2018-11-06 | $7.61 | $7.67 | $7.51 | $7.58 | $6.92 | 1,158,696 |
| 2018-11-05 | $7.62 | $7.81 | $7.57 | $7.65 | $6.99 | 1,827,281 |
| 2018-11-02 | $7.65 | $7.79 | $7.57 | $7.74 | $7.07 | 2,692,942 |
| 2018-11-01 | $7.55 | $7.66 | $7.40 | $7.56 | $6.91 | 4,220,162 |
| 2018-10-31 | $7.49 | $7.49 | $7.27 | $7.42 | $6.78 | 3,092,178 |
| 2018-10-30 | $7.54 | $7.65 | $7.39 | $7.48 | $6.83 | 3,762,227 |
| 2018-10-29 | $8.05 | $8.08 | $7.46 | $7.52 | $6.87 | 6,092,066 |
| 2018-10-26 | $7.48 | $7.61 | $7.40 | $7.49 | $6.84 | 6,140,670 |
| 2018-10-25 | $7.51 | $7.51 | $7.41 | $7.44 | $6.80 | 8,979,015 |
| 2018-10-24 | $7.70 | $7.70 | $7.36 | $7.37 | $6.73 | 3,590,115 |
| 2018-10-23 | $7.56 | $7.70 | $7.50 | $7.56 | $6.91 | 2,285,152 |
| 2018-10-22 | $7.72 | $7.82 | $7.55 | $7.65 | $6.99 | 2,659,065 |
| 2018-10-19 | $7.43 | $7.55 | $7.36 | $7.47 | $6.82 | 2,062,065 |
| 2018-10-18 | $7.51 | $7.57 | $7.30 | $7.30 | $6.67 | 2,231,639 |
| 2018-10-17 | $7.39 | $7.73 | $7.33 | $7.58 | $6.92 | 2,909,895 |
| 2018-10-16 | $7.55 | $7.56 | $7.27 | $7.39 | $6.75 | 2,366,743 |
| 2018-10-15 | $7.32 | $7.46 | $7.22 | $7.37 | $6.73 | 2,702,164 |
| 2018-10-12 | $7.39 | $7.39 | $7.26 | $7.30 | $6.67 | 1,783,683 |
| 2018-10-11 | $7.40 | $7.50 | $7.20 | $7.23 | $6.60 | 2,212,460 |
| 2018-10-10 | $7.58 | $7.58 | $7.29 | $7.34 | $6.71 | 3,024,724 |
| 2018-10-09 | $7.56 | $7.75 | $7.46 | $7.71 | $7.04 | 3,355,641 |
| 2018-10-08 | $7.14 | $7.72 | $7.10 | $7.46 | $6.82 | 5,111,300 |
| 2018-10-05 | $6.79 | $6.92 | $6.73 | $6.81 | $6.22 | 1,516,334 |
| 2018-10-04 | $6.65 | $6.75 | $6.48 | $6.68 | $6.10 | 1,835,422 |
| 2018-10-03 | $6.86 | $6.89 | $6.49 | $6.63 | $6.06 | 2,609,895 |
| 2018-10-02 | $6.14 | $6.48 | $6.12 | $6.41 | $5.86 | 2,554,299 |
| 2018-10-01 | $5.92 | $5.93 | $5.82 | $5.86 | $5.35 | 685,780 |
| 2018-09-28 | $6.04 | $6.09 | $5.88 | $5.90 | $5.39 | 1,599,793 |
| 2018-09-27 | $5.99 | $6.28 | $5.98 | $6.10 | $5.57 | 1,500,636 |
| 2018-09-26 | $6.03 | $6.18 | $5.97 | $5.99 | $5.47 | 1,073,304 |
| 2018-09-25 | $5.79 | $6.02 | $5.73 | $5.97 | $5.45 | 1,183,281 |
| 2018-09-24 | $6.15 | $6.19 | $5.89 | $5.91 | $5.40 | 1,259,415 |
| 2018-09-21 | $5.90 | $6.16 | $5.89 | $6.11 | $5.58 | 4,248,536 |
| 2018-09-20 | $5.91 | $5.96 | $5.82 | $5.89 | $5.38 | 1,618,507 |
| 2018-09-19 | $5.94 | $6.01 | $5.80 | $5.83 | $5.33 | 1,103,319 |
| 2018-09-18 | $5.86 | $6.01 | $5.80 | $5.92 | $5.41 | 1,817,475 |
| 2018-09-17 | $5.70 | $5.91 | $5.67 | $5.87 | $5.36 | 1,688,146 |
| 2018-09-14 | $5.80 | $5.84 | $5.58 | $5.70 | $5.21 | 2,740,338 |
| 2018-09-13 | $5.85 | $5.94 | $5.72 | $5.77 | $5.27 | 2,942,715 |
| 2018-09-12 | $5.79 | $5.97 | $5.79 | $5.90 | $5.39 | 1,609,057 |
| 2018-09-11 | $5.76 | $5.79 | $5.66 | $5.78 | $5.28 | 2,032,364 |
| 2018-09-10 | $6.09 | $6.14 | $5.91 | $5.93 | $5.42 | 1,635,329 |
| 2018-09-07 | $6.10 | $6.33 | $6.02 | $6.10 | $5.57 | 1,365,785 |
| 2018-09-06 | $5.79 | $6.00 | $5.76 | $6.00 | $5.48 | 2,029,532 |
| 2018-09-05 | $5.80 | $5.98 | $5.77 | $5.85 | $5.34 | 1,154,810 |
| 2018-09-04 | $5.77 | $5.90 | $5.71 | $5.84 | $5.34 | 1,133,841 |
| 2018-08-31 | $5.89 | $6.08 | $5.85 | $6.01 | $5.49 | 1,543,566 |
| 2018-08-30 | $6.03 | $6.05 | $5.85 | $5.91 | $5.40 | 1,278,962 |
| 2018-08-29 | $6.09 | $6.19 | $6.03 | $6.12 | $5.59 | 1,368,185 |
| 2018-08-28 | $6.13 | $6.16 | $6.01 | $6.06 | $5.54 | 819,671 |
| 2018-08-27 | $6.08 | $6.25 | $6.08 | $6.19 | $5.65 | 852,945 |
| 2018-08-24 | $6.04 | $6.08 | $5.93 | $6.04 | $5.52 | 1,225,402 |
| 2018-08-23 | $6.30 | $6.31 | $5.94 | $5.94 | $5.43 | 1,245,724 |
| 2018-08-22 | $6.11 | $6.31 | $6.09 | $6.31 | $5.76 | 1,218,511 |
| 2018-08-21 | $6.32 | $6.39 | $6.13 | $6.15 | $5.62 | 1,310,362 |
| 2018-08-20 | $6.34 | $6.38 | $6.23 | $6.35 | $5.80 | 942,649 |
| 2018-08-17 | $6.44 | $6.47 | $6.21 | $6.41 | $5.86 | 1,544,772 |
| 2018-08-16 | $6.68 | $6.77 | $6.48 | $6.56 | $5.99 | 848,834 |
| 2018-08-15 | $6.53 | $6.66 | $6.48 | $6.61 | $6.04 | 850,785 |
| 2018-08-14 | $6.58 | $6.75 | $6.47 | $6.69 | $6.11 | 1,404,954 |
| 2018-08-13 | $6.20 | $6.54 | $6.18 | $6.50 | $5.94 | 998,059 |
| 2018-08-10 | $6.64 | $6.67 | $6.33 | $6.35 | $5.80 | 1,378,218 |
| 2018-08-09 | $6.92 | $6.98 | $6.77 | $6.92 | $6.32 | 906,242 |
| 2018-08-08 | $7.03 | $7.21 | $6.93 | $6.95 | $6.35 | 1,331,398 |
| 2018-08-07 | $7.12 | $7.25 | $7.03 | $7.05 | $6.44 | 805,869 |
| 2018-08-06 | $7.01 | $7.15 | $7.01 | $7.08 | $6.47 | 732,006 |
| 2018-08-03 | $6.86 | $7.14 | $6.82 | $7.04 | $6.43 | 953,843 |
| 2018-08-02 | $6.68 | $6.77 | $6.62 | $6.72 | $6.14 | 934,718 |
| 2018-08-01 | $6.70 | $6.82 | $6.65 | $6.70 | $6.12 | 1,257,922 |
| 2018-07-31 | $6.80 | $6.83 | $6.66 | $6.70 | $6.12 | 1,075,106 |
| 2018-07-30 | $6.85 | $6.91 | $6.80 | $6.85 | $6.26 | 701,414 |
| 2018-07-27 | $6.94 | $6.97 | $6.76 | $6.83 | $6.24 | 1,516,253 |
| 2018-07-26 | $6.98 | $7.03 | $6.90 | $6.90 | $6.30 | 1,064,423 |
| 2018-07-25 | $7.03 | $7.06 | $6.89 | $7.03 | $6.42 | 1,607,142 |
| 2018-07-24 | $6.66 | $6.92 | $6.62 | $6.90 | $6.30 | 1,156,883 |
| 2018-07-23 | $6.55 | $6.58 | $6.46 | $6.57 | $6.00 | 556,274 |
| 2018-07-20 | $6.74 | $6.75 | $6.55 | $6.57 | $6.00 | 1,406,919 |
| 2018-07-19 | $6.21 | $6.47 | $6.16 | $6.44 | $5.88 | 2,304,803 |
| 2018-07-18 | $6.55 | $6.57 | $6.37 | $6.39 | $5.84 | 1,106,119 |
| 2018-07-17 | $6.35 | $6.59 | $6.33 | $6.54 | $5.97 | 1,733,127 |
| 2018-07-16 | $6.21 | $6.29 | $6.17 | $6.25 | $5.71 | 775,253 |
| 2018-07-13 | $6.16 | $6.24 | $6.04 | $6.22 | $5.68 | 832,693 |
| 2018-07-12 | $6.17 | $6.25 | $6.14 | $6.18 | $5.65 | 1,205,694 |
| 2018-07-11 | $6.20 | $6.23 | $6.09 | $6.11 | $5.58 | 1,021,823 |
| 2018-07-10 | $6.27 | $6.33 | $6.21 | $6.27 | $5.73 | 1,103,806 |
| 2018-07-09 | $6.31 | $6.31 | $6.03 | $6.21 | $5.67 | 1,156,228 |
| 2018-07-06 | $6.01 | $6.29 | $5.98 | $6.26 | $5.72 | 1,255,009 |
| 2018-07-05 | $6.06 | $6.11 | $5.98 | $6.02 | $5.50 | 724,768 |
| 2018-07-03 | $5.99 | $6.09 | $5.92 | $6.01 | $5.49 | 658,262 |
| 2018-07-02 | $5.94 | $6.00 | $5.89 | $5.95 | $5.44 | 1,075,772 |
| 2018-06-29 | $5.87 | $6.08 | $5.85 | $6.01 | $5.49 | 2,192,482 |
| 2018-06-28 | $5.83 | $5.89 | $5.74 | $5.84 | $5.34 | 1,261,449 |
| 2018-06-27 | $5.93 | $5.97 | $5.72 | $5.78 | $5.28 | 2,261,512 |
| 2018-06-26 | $6.16 | $6.16 | $5.97 | $6.01 | $5.49 | 1,450,871 |
| 2018-06-25 | $6.12 | $6.20 | $6.02 | $6.14 | $5.61 | 1,256,506 |
| 2018-06-22 | $6.20 | $6.20 | $5.98 | $6.03 | $5.51 | 1,309,083 |
| 2018-06-21 | $6.32 | $6.40 | $6.16 | $6.17 | $5.64 | 1,524,112 |
| 2018-06-20 | $6.40 | $6.45 | $6.31 | $6.38 | $5.83 | 1,465,103 |
| 2018-06-19 | $6.14 | $6.41 | $6.10 | $6.33 | $5.78 | 1,716,550 |
| 2018-06-18 | $6.10 | $6.17 | $6.05 | $6.13 | $5.60 | 2,016,944 |
| 2018-06-15 | $6.13 | $6.16 | $5.96 | $6.13 | $5.60 | 7,052,917 |
| 2018-06-14 | $6.30 | $6.39 | $6.15 | $6.22 | $5.68 | 2,862,641 |
| 2018-06-13 | $6.48 | $6.48 | $6.18 | $6.27 | $5.73 | 1,790,806 |
| 2018-06-12 | $6.39 | $6.56 | $6.39 | $6.49 | $5.93 | 1,854,370 |
| 2018-06-11 | $6.46 | $6.60 | $6.34 | $6.41 | $5.86 | 2,845,403 |
| 2018-06-08 | $6.49 | $6.57 | $6.25 | $6.52 | $5.96 | 2,021,774 |
| 2018-06-07 | $6.38 | $6.48 | $6.10 | $6.32 | $5.77 | 4,321,278 |
| 2018-06-06 | $6.46 | $6.56 | $6.39 | $6.55 | $5.98 | 3,148,517 |
| 2018-06-05 | $6.75 | $6.80 | $6.52 | $6.52 | $5.96 | 1,467,490 |
| 2018-06-04 | $6.81 | $6.86 | $6.70 | $6.84 | $6.25 | 2,194,346 |
| 2018-06-01 | $6.92 | $6.98 | $6.69 | $6.73 | $6.15 | 1,796,693 |
| 2018-05-31 | $6.97 | $6.98 | $6.84 | $6.87 | $6.28 | 851,578 |
| 2018-05-30 | $7.00 | $7.03 | $6.84 | $6.91 | $6.31 | 2,197,517 |
| 2018-05-29 | $6.92 | $7.02 | $6.88 | $6.92 | $6.32 | 1,423,586 |
| 2018-05-25 | $7.18 | $7.35 | $7.08 | $7.11 | $6.50 | 2,310,879 |
| 2018-05-24 | $7.11 | $7.13 | $7.04 | $7.11 | $6.50 | 1,505,455 |
| 2018-05-23 | $7.19 | $7.21 | $7.06 | $7.17 | $6.55 | 1,934,089 |
| 2018-05-22 | $7.11 | $7.27 | $7.04 | $7.17 | $6.55 | 2,198,653 |
| 2018-05-21 | $7.13 | $7.14 | $6.90 | $7.01 | $6.40 | 2,327,024 |
| 2018-05-18 | $7.10 | $7.17 | $6.98 | $7.06 | $6.45 | 5,609,516 |
| 2018-05-17 | $7.51 | $7.55 | $7.34 | $7.46 | $6.82 | 3,430,148 |
| 2018-05-16 | $7.51 | $7.60 | $7.45 | $7.54 | $6.89 | 2,305,284 |
| 2018-05-15 | $7.66 | $7.72 | $7.38 | $7.58 | $6.92 | 5,808,274 |
| 2018-05-14 | $8.12 | $8.19 | $7.66 | $7.73 | $7.06 | 4,755,975 |
| 2018-05-11 | $8.59 | $8.63 | $7.96 | $8.03 | $7.34 | 3,523,825 |
| 2018-05-10 | $8.80 | $8.82 | $8.54 | $8.58 | $7.84 | 2,997,091 |
| 2018-05-09 | $9.16 | $9.21 | $9.05 | $9.08 | $8.30 | 1,588,471 |
| 2018-05-08 | $9.31 | $9.31 | $9.02 | $9.17 | $8.38 | 1,129,207 |
| 2018-05-07 | $9.20 | $9.26 | $9.11 | $9.12 | $8.33 | 1,471,057 |
| 2018-05-04 | $9.52 | $9.66 | $9.48 | $9.59 | $8.76 | 1,733,472 |
| 2018-05-03 | $9.67 | $9.71 | $9.46 | $9.61 | $8.78 | 1,070,266 |
| 2018-05-02 | $9.74 | $9.88 | $9.60 | $9.74 | $8.90 | 1,984,780 |
| 2018-05-01 | $9.97 | $9.98 | $9.78 | $9.95 | $9.09 | 1,383,276 |
| 2018-04-30 | $9.95 | $10.16 | $9.95 | $9.98 | $9.12 | 1,557,000 |
| 2018-04-27 | $10.30 | $10.39 | $10.25 | $10.31 | $9.13 | 1,354,490 |
| 2018-04-26 | $10.07 | $10.20 | $10.02 | $10.13 | $8.97 | 1,610,233 |
| 2018-04-25 | $9.93 | $10.01 | $9.80 | $10.00 | $8.86 | 1,448,058 |
| 2018-04-24 | $10.03 | $10.16 | $9.90 | $9.99 | $8.85 | 1,915,865 |
| 2018-04-23 | $9.98 | $10.04 | $9.84 | $10.02 | $8.88 | 1,394,579 |
| 2018-04-20 | $10.05 | $10.11 | $9.88 | $10.06 | $8.91 | 1,321,492 |
| 2018-04-19 | $9.97 | $10.18 | $9.94 | $10.14 | $8.98 | 1,206,420 |
| 2018-04-18 | $9.84 | $10.06 | $9.84 | $10.02 | $8.88 | 1,890,644 |
| 2018-04-17 | $9.76 | $9.85 | $9.73 | $9.78 | $8.66 | 1,579,833 |
| 2018-04-16 | $9.94 | $9.95 | $9.71 | $9.74 | $8.63 | 1,554,398 |
| 2018-04-13 | $9.90 | $9.94 | $9.77 | $9.91 | $8.78 | 1,522,032 |
| 2018-04-12 | $9.99 | $10.05 | $9.87 | $9.91 | $8.78 | 1,360,647 |
| 2018-04-11 | $9.72 | $10.10 | $9.71 | $10.02 | $8.88 | 1,093,918 |
| 2018-04-10 | $9.61 | $9.83 | $9.51 | $9.74 | $8.63 | 1,318,587 |
| 2018-04-09 | $10.05 | $10.07 | $9.78 | $9.80 | $8.68 | 1,634,007 |
| 2018-04-06 | $10.22 | $10.24 | $10.00 | $10.04 | $8.89 | 1,374,924 |
| 2018-04-05 | $10.26 | $10.29 | $10.05 | $10.28 | $9.11 | 2,123,817 |
| 2018-04-04 | $10.09 | $10.21 | $10.00 | $10.14 | $8.98 | 1,842,061 |
| 2018-04-03 | $10.49 | $10.52 | $10.36 | $10.43 | $9.24 | 1,244,895 |
| 2018-04-02 | $10.47 | $10.49 | $10.27 | $10.31 | $9.13 | 1,263,676 |
| 2018-03-29 | $10.34 | $10.63 | $10.24 | $10.59 | $9.38 | 2,814,709 |
| 2018-03-28 | $10.50 | $10.52 | $10.10 | $10.32 | $9.14 | 2,502,512 |
| 2018-03-27 | $10.80 | $10.86 | $10.55 | $10.57 | $9.36 | 5,202,933 |
| 2018-03-26 | $11.52 | $11.62 | $11.42 | $11.61 | $10.29 | 1,142,783 |
| 2018-03-23 | $11.57 | $11.61 | $11.33 | $11.37 | $10.07 | 1,480,323 |
| 2018-03-22 | $11.87 | $11.87 | $11.52 | $11.54 | $10.22 | 1,776,412 |
| 2018-03-21 | $11.52 | $11.80 | $11.50 | $11.78 | $10.44 | 2,522,465 |
| 2018-03-20 | $11.65 | $11.66 | $11.39 | $11.46 | $10.15 | 1,173,699 |
| 2018-03-19 | $11.67 | $11.85 | $11.51 | $11.67 | $10.34 | 1,618,694 |
| 2018-03-16 | $11.47 | $11.57 | $11.34 | $11.54 | $10.22 | 4,874,050 |
| 2018-03-15 | $11.56 | $11.61 | $11.45 | $11.47 | $10.16 | 1,796,594 |
| 2018-03-14 | $11.76 | $11.76 | $11.60 | $11.67 | $10.34 | 1,176,491 |
| 2018-03-13 | $11.62 | $11.78 | $11.57 | $11.67 | $10.34 | 2,059,856 |
| 2018-03-12 | $11.71 | $11.73 | $11.43 | $11.61 | $10.29 | 2,738,625 |
| 2018-03-09 | $11.71 | $11.87 | $11.65 | $11.67 | $10.34 | 1,736,022 |
| 2018-03-08 | $11.57 | $11.59 | $11.37 | $11.50 | $10.19 | 1,592,553 |
| 2018-03-07 | $11.65 | $11.66 | $11.41 | $11.57 | $10.25 | 1,578,022 |
| 2018-03-06 | $11.70 | $11.87 | $11.60 | $11.65 | $10.32 | 2,152,524 |
| 2018-03-05 | $11.53 | $11.72 | $11.47 | $11.57 | $10.25 | 2,828,844 |
| 2018-03-02 | $11.66 | $11.68 | $11.39 | $11.50 | $10.19 | 3,723,171 |
| 2018-03-01 | $11.70 | $11.96 | $11.63 | $11.69 | $10.36 | 2,647,403 |
| 2018-02-28 | $11.94 | $11.94 | $11.51 | $11.52 | $10.21 | 1,459,852 |
| 2018-02-27 | $11.68 | $11.88 | $11.48 | $11.72 | $10.38 | 3,191,024 |
| 2018-02-26 | $11.57 | $11.60 | $11.45 | $11.50 | $10.19 | 1,189,604 |
| 2018-02-23 | $11.31 | $11.52 | $11.27 | $11.50 | $10.19 | 1,332,417 |
| 2018-02-22 | $11.26 | $11.30 | $11.17 | $11.23 | $9.95 | 835,088 |
| 2018-02-21 | $11.35 | $11.43 | $11.17 | $11.17 | $9.90 | 1,633,851 |
| 2018-02-20 | $11.07 | $11.27 | $11.02 | $11.18 | $9.90 | 1,118,814 |
| 2018-02-16 | $10.88 | $11.16 | $10.87 | $11.02 | $9.76 | 837,161 |
| 2018-02-15 | $10.94 | $11.09 | $10.91 | $10.98 | $9.73 | 1,021,936 |
| 2018-02-14 | $10.60 | $11.09 | $10.58 | $11.00 | $9.74 | 3,269,497 |
| 2018-02-13 | $10.53 | $10.71 | $10.43 | $10.70 | $9.48 | 1,340,894 |
| 2018-02-12 | $10.16 | $10.52 | $10.12 | $10.51 | $9.31 | 1,335,882 |
| 2018-02-09 | $10.25 | $10.28 | $9.89 | $10.20 | $9.04 | 1,387,049 |
| 2018-02-08 | $10.64 | $10.65 | $10.13 | $10.14 | $8.98 | 1,899,034 |
| 2018-02-07 | $10.72 | $10.88 | $10.50 | $10.50 | $9.30 | 1,107,580 |
| 2018-02-06 | $10.33 | $10.82 | $10.30 | $10.78 | $9.55 | 1,453,451 |
| 2018-02-05 | $10.81 | $10.85 | $10.44 | $10.47 | $9.28 | 1,425,667 |
| 2018-02-02 | $11.02 | $11.07 | $10.93 | $10.96 | $9.71 | 1,039,282 |
| 2018-02-01 | $11.60 | $11.69 | $11.38 | $11.38 | $10.08 | 1,401,414 |
| 2018-01-31 | $11.63 | $11.66 | $11.23 | $11.34 | $10.05 | 2,068,041 |
| 2018-01-30 | $11.42 | $11.54 | $11.33 | $11.47 | $10.16 | 1,032,500 |
| 2018-01-29 | $11.40 | $11.55 | $11.29 | $11.42 | $10.12 | 1,077,607 |
| 2018-01-26 | $11.26 | $11.47 | $11.20 | $11.47 | $10.16 | 1,781,455 |
| 2018-01-25 | $11.39 | $11.59 | $11.21 | $11.35 | $10.06 | 1,723,859 |
| 2018-01-24 | $11.11 | $11.39 | $10.88 | $11.35 | $10.06 | 3,955,485 |
| 2018-01-23 | $10.86 | $10.99 | $10.75 | $10.85 | $9.61 | 835,063 |
| 2018-01-22 | $11.09 | $11.13 | $10.98 | $11.03 | $9.77 | 910,927 |
| 2018-01-19 | $11.13 | $11.13 | $11.00 | $11.03 | $9.77 | 1,179,728 |
| 2018-01-18 | $11.05 | $11.10 | $10.89 | $10.90 | $9.66 | 1,386,015 |
| 2018-01-17 | $10.93 | $11.11 | $10.82 | $11.01 | $9.75 | 2,245,991 |
| 2018-01-16 | $10.48 | $10.61 | $10.46 | $10.52 | $9.32 | 1,023,148 |
| 2018-01-12 | $10.37 | $10.59 | $10.36 | $10.51 | $9.31 | 863,744 |
| 2018-01-11 | $10.32 | $10.47 | $10.27 | $10.45 | $9.26 | 1,341,757 |
| 2018-01-10 | $10.30 | $10.40 | $10.23 | $10.23 | $9.06 | 697,235 |
| 2018-01-09 | $10.44 | $10.49 | $10.34 | $10.38 | $9.20 | 766,252 |
| 2018-01-08 | $10.34 | $10.60 | $10.31 | $10.56 | $9.36 | 891,599 |
| 2018-01-05 | $10.29 | $10.45 | $10.25 | $10.40 | $9.21 | 814,732 |
| 2018-01-04 | $10.47 | $10.51 | $10.22 | $10.24 | $9.07 | 1,676,512 |
| 2018-01-03 | $10.59 | $10.61 | $10.47 | $10.51 | $9.31 | 1,115,237 |
| 2018-01-02 | $10.58 | $10.70 | $10.54 | $10.61 | $9.40 | 732,300 |
| 2017-12-29 | $10.47 | $10.57 | $10.44 | $10.45 | $9.26 | 457,385 |
| 2017-12-28 | $10.46 | $10.49 | $10.36 | $10.44 | $9.25 | 577,546 |
| 2017-12-27 | $10.44 | $10.51 | $10.39 | $10.40 | $9.21 | 536,278 |
| 2017-12-26 | $10.35 | $10.43 | $10.32 | $10.39 | $9.20 | 429,705 |
| 2017-12-22 | $10.24 | $10.27 | $10.12 | $10.21 | $9.05 | 574,292 |
| 2017-12-21 | $10.24 | $10.47 | $10.24 | $10.38 | $9.20 | 897,783 |
| 2017-12-20 | $10.21 | $10.34 | $10.18 | $10.29 | $9.12 | 950,487 |
| 2017-12-19 | $10.10 | $10.22 | $10.06 | $10.13 | $8.97 | 944,455 |
| 2017-12-18 | $10.09 | $10.23 | $10.07 | $10.08 | $8.93 | 774,762 |
| 2017-12-15 | $10.08 | $10.15 | $9.99 | $10.03 | $8.89 | 1,874,196 |
| 2017-12-14 | $9.92 | $10.07 | $9.88 | $9.93 | $8.80 | 913,874 |
| 2017-12-13 | $10.17 | $10.25 | $9.97 | $10.03 | $8.89 | 1,295,862 |
| 2017-12-12 | $9.85 | $10.24 | $9.81 | $10.18 | $9.02 | 1,654,364 |
| 2017-12-11 | $10.05 | $10.18 | $10.02 | $10.12 | $8.97 | 1,022,790 |
| 2017-12-08 | $10.14 | $10.19 | $10.03 | $10.06 | $8.91 | 731,659 |
| 2017-12-07 | $9.89 | $10.12 | $9.88 | $10.06 | $8.91 | 879,438 |
| 2017-12-06 | $10.30 | $10.36 | $10.17 | $10.24 | $9.07 | 815,597 |
| 2017-12-05 | $10.22 | $10.32 | $10.13 | $10.20 | $9.04 | 824,213 |
| 2017-12-04 | $10.08 | $10.32 | $10.08 | $10.26 | $9.09 | 1,354,106 |
| 2017-12-01 | $9.92 | $10.06 | $9.83 | $9.98 | $8.84 | 1,132,453 |
| 2017-11-30 | $10.04 | $10.09 | $9.79 | $9.97 | $8.83 | 1,717,883 |
| 2017-11-29 | $10.30 | $10.33 | $10.17 | $10.25 | $9.08 | 1,433,943 |
| 2017-11-28 | $10.47 | $10.62 | $10.37 | $10.44 | $9.25 | 1,020,830 |
| 2017-11-27 | $10.50 | $10.53 | $10.25 | $10.37 | $9.19 | 1,719,227 |
| 2017-11-24 | $10.28 | $10.39 | $10.24 | $10.36 | $9.18 | 1,315,233 |
| 2017-11-22 | $10.25 | $10.55 | $10.24 | $10.53 | $9.33 | 6,383,255 |
| 2017-11-21 | $9.76 | $9.98 | $9.75 | $9.95 | $8.81 | 3,424,308 |
| 2017-11-20 | $9.46 | $9.76 | $9.43 | $9.73 | $8.62 | 2,063,885 |
| 2017-11-17 | $9.31 | $9.53 | $9.30 | $9.46 | $8.38 | 1,193,347 |
| 2017-11-16 | $9.40 | $9.50 | $9.29 | $9.45 | $8.37 | 2,589,080 |
| 2017-11-15 | $9.08 | $9.52 | $9.06 | $9.41 | $8.34 | 2,839,162 |
| 2017-11-14 | $8.99 | $9.01 | $8.81 | $8.94 | $7.92 | 2,998,889 |
| 2017-11-13 | $8.84 | $9.09 | $8.79 | $9.09 | $8.05 | 2,703,000 |
| 2017-11-10 | $8.78 | $8.92 | $8.73 | $8.90 | $7.88 | 1,997,120 |
| 2017-11-09 | $8.94 | $8.97 | $8.71 | $8.88 | $7.87 | 1,805,478 |
| 2017-11-08 | $8.83 | $9.02 | $8.79 | $8.95 | $7.93 | 1,373,994 |
| 2017-11-07 | $8.97 | $8.98 | $8.68 | $8.73 | $7.73 | 2,221,794 |
| 2017-11-06 | $8.99 | $9.11 | $8.90 | $9.07 | $8.04 | 2,164,411 |
| 2017-11-03 | $9.05 | $9.07 | $8.72 | $8.85 | $7.84 | 2,529,852 |
| 2017-11-02 | $9.15 | $9.29 | $8.95 | $9.18 | $8.13 | 1,953,047 |
| 2017-11-01 | $9.18 | $9.37 | $9.14 | $9.27 | $8.21 | 2,113,841 |
| 2017-10-31 | $9.12 | $9.15 | $8.99 | $9.12 | $8.08 | 1,306,268 |
| 2017-10-30 | $9.17 | $9.39 | $9.08 | $9.13 | $8.09 | 2,364,937 |
| 2017-10-27 | $9.28 | $9.41 | $9.25 | $9.40 | $8.33 | 1,160,971 |
| 2017-10-26 | $9.51 | $9.58 | $9.25 | $9.29 | $8.23 | 1,537,291 |
| 2017-10-25 | $9.46 | $9.50 | $9.14 | $9.36 | $8.29 | 970,618 |
| 2017-10-24 | $9.40 | $9.45 | $9.33 | $9.44 | $8.36 | 2,156,355 |
| 2017-10-23 | $9.50 | $9.64 | $9.38 | $9.42 | $8.35 | 1,686,150 |
| 2017-10-20 | $9.71 | $9.73 | $9.52 | $9.63 | $8.53 | 1,586,252 |
| 2017-10-19 | $9.69 | $9.75 | $9.52 | $9.59 | $8.50 | 2,859,735 |
| 2017-10-18 | $9.92 | $9.99 | $9.81 | $9.82 | $8.70 | 1,396,142 |
| 2017-10-17 | $10.00 | $10.01 | $9.74 | $9.88 | $8.75 | 2,351,794 |
| 2017-10-16 | $10.28 | $10.28 | $9.92 | $9.99 | $8.85 | 2,240,785 |
| 2017-10-13 | $10.61 | $10.65 | $10.25 | $10.26 | $9.09 | 2,157,168 |
| 2017-10-12 | $10.52 | $10.58 | $10.37 | $10.50 | $9.30 | 1,270,555 |
| 2017-10-11 | $10.74 | $10.78 | $10.46 | $10.55 | $9.35 | 2,210,747 |
| 2017-10-10 | $10.92 | $10.92 | $10.57 | $10.61 | $9.40 | 1,769,965 |
| 2017-10-09 | $10.91 | $11.09 | $10.71 | $10.81 | $9.58 | 2,401,820 |
| 2017-10-06 | $10.56 | $10.67 | $10.47 | $10.61 | $9.40 | 780,581 |
| 2017-10-05 | $11.01 | $11.03 | $10.70 | $10.74 | $9.51 | 969,104 |
| 2017-10-04 | $10.75 | $10.86 | $10.60 | $10.74 | $9.51 | 1,319,308 |
| 2017-10-03 | $10.70 | $10.78 | $10.62 | $10.72 | $9.50 | 2,064,833 |
| 2017-10-02 | $10.46 | $10.68 | $10.41 | $10.65 | $9.43 | 1,298,062 |
| 2017-09-29 | $10.39 | $10.61 | $10.31 | $10.46 | $9.27 | 1,309,960 |
| 2017-09-28 | $10.23 | $10.30 | $10.07 | $10.26 | $9.09 | 1,286,756 |
| 2017-09-27 | $10.48 | $10.52 | $10.12 | $10.28 | $9.11 | 1,977,787 |
| 2017-09-26 | $10.65 | $10.73 | $10.54 | $10.57 | $9.36 | 1,421,609 |
| 2017-09-25 | $10.82 | $10.90 | $10.63 | $10.74 | $9.51 | 2,022,392 |
| 2017-09-22 | $10.65 | $10.94 | $10.59 | $10.93 | $9.68 | 2,157,347 |
| 2017-09-21 | $10.68 | $10.72 | $10.52 | $10.65 | $9.43 | 2,545,804 |
| 2017-09-20 | $10.41 | $10.73 | $10.41 | $10.70 | $9.48 | 1,471,846 |
| 2017-09-19 | $10.60 | $10.60 | $10.31 | $10.35 | $9.17 | 2,521,476 |
| 2017-09-18 | $10.75 | $10.97 | $10.53 | $10.58 | $9.37 | 1,669,259 |
| 2017-09-15 | $10.53 | $10.78 | $10.52 | $10.77 | $9.54 | 2,276,711 |
| 2017-09-14 | $10.65 | $10.66 | $10.50 | $10.57 | $9.36 | 2,985,614 |
| 2017-09-13 | $10.75 | $10.87 | $10.61 | $10.63 | $9.42 | 2,318,448 |
| 2017-09-12 | $10.81 | $10.99 | $10.81 | $10.86 | $9.62 | 2,914,551 |
| 2017-09-11 | $10.84 | $10.93 | $10.81 | $10.85 | $9.61 | 1,645,303 |
| 2017-09-08 | $10.77 | $10.82 | $10.68 | $10.77 | $9.54 | 1,911,190 |
| 2017-09-07 | $10.70 | $10.84 | $10.69 | $10.79 | $9.56 | 1,573,626 |
| 2017-09-06 | $10.69 | $10.71 | $10.47 | $10.65 | $9.43 | 2,108,989 |
| 2017-09-05 | $10.44 | $10.49 | $10.31 | $10.37 | $9.19 | 2,459,822 |
| 2017-09-01 | $10.27 | $10.47 | $10.27 | $10.46 | $9.27 | 1,697,451 |
| 2017-08-31 | $10.30 | $10.33 | $10.08 | $10.19 | $9.03 | 2,031,953 |
| 2017-08-30 | $9.94 | $10.08 | $9.91 | $10.07 | $8.92 | 1,494,548 |
| 2017-08-29 | $9.83 | $10.01 | $9.81 | $9.95 | $8.81 | 1,926,106 |
| 2017-08-28 | $9.85 | $9.89 | $9.79 | $9.80 | $8.68 | 791,343 |
| 2017-08-25 | $9.85 | $9.89 | $9.76 | $9.83 | $8.71 | 1,639,121 |
| 2017-08-24 | $9.86 | $9.92 | $9.82 | $9.84 | $8.72 | 1,517,489 |
| 2017-08-23 | $9.81 | $9.91 | $9.77 | $9.81 | $8.69 | 1,610,956 |
| 2017-08-22 | $9.82 | $9.88 | $9.76 | $9.82 | $8.70 | 3,501,784 |
| 2017-08-21 | $9.75 | $9.82 | $9.71 | $9.74 | $8.63 | 1,160,738 |
| 2017-08-18 | $9.56 | $9.74 | $9.50 | $9.72 | $8.61 | 1,504,220 |
| 2017-08-17 | $9.77 | $9.80 | $9.47 | $9.47 | $8.39 | 2,202,891 |
| 2017-08-16 | $9.70 | $9.74 | $9.59 | $9.70 | $8.59 | 1,994,901 |
| 2017-08-15 | $9.87 | $9.96 | $9.48 | $9.51 | $8.42 | 2,635,896 |
| 2017-08-14 | $9.83 | $10.07 | $9.78 | $10.06 | $8.91 | 2,574,479 |
| 2017-08-11 | $10.20 | $10.47 | $10.14 | $10.41 | $9.22 | 843,366 |
| 2017-08-10 | $10.38 | $10.44 | $10.26 | $10.30 | $9.12 | 984,055 |
| 2017-08-09 | $10.40 | $10.55 | $10.31 | $10.55 | $9.35 | 1,151,886 |
| 2017-08-08 | $10.73 | $10.82 | $10.52 | $10.55 | $9.35 | 1,276,074 |
| 2017-08-07 | $10.65 | $10.91 | $10.32 | $10.85 | $9.61 | 1,121,213 |
| 2017-08-04 | $10.92 | $10.92 | $10.76 | $10.83 | $9.59 | 797,165 |
| 2017-08-03 | $10.95 | $11.00 | $10.84 | $10.87 | $9.63 | 1,340,321 |
| 2017-08-02 | $10.80 | $10.98 | $10.73 | $10.93 | $9.68 | 1,623,147 |
| 2017-08-01 | $10.84 | $10.93 | $10.71 | $10.80 | $9.57 | 1,943,189 |
| 2017-07-31 | $10.98 | $11.00 | $10.73 | $10.76 | $9.53 | 1,289,465 |
| 2017-07-28 | $11.06 | $11.13 | $10.78 | $10.87 | $9.63 | 2,494,675 |
| 2017-07-27 | $11.15 | $11.25 | $11.02 | $11.15 | $9.88 | 1,299,652 |
| 2017-07-26 | $10.73 | $10.94 | $10.65 | $10.93 | $9.68 | 1,791,697 |
| 2017-07-25 | $11.01 | $11.05 | $10.70 | $10.75 | $9.52 | 1,451,150 |
| 2017-07-24 | $11.18 | $11.19 | $10.89 | $10.98 | $9.73 | 2,273,163 |
| 2017-07-21 | $11.22 | $11.25 | $11.11 | $11.18 | $9.90 | 2,355,980 |
| 2017-07-20 | $11.16 | $11.20 | $11.04 | $11.20 | $9.92 | 2,037,839 |
| 2017-07-19 | $11.18 | $11.23 | $11.06 | $11.19 | $9.91 | 1,714,209 |
| 2017-07-18 | $10.83 | $11.33 | $10.79 | $11.20 | $9.92 | 2,893,224 |
| 2017-07-17 | $10.75 | $10.97 | $10.62 | $10.92 | $9.67 | 2,566,536 |
| 2017-07-14 | $10.43 | $10.70 | $10.41 | $10.65 | $9.43 | 2,148,631 |
| 2017-07-13 | $10.24 | $10.50 | $10.21 | $10.38 | $9.20 | 1,712,203 |
| 2017-07-12 | $10.06 | $10.23 | $9.92 | $10.18 | $9.02 | 1,742,428 |
| 2017-07-11 | $9.85 | $10.02 | $9.77 | $9.92 | $8.79 | 957,026 |
| 2017-07-10 | $9.67 | $9.92 | $9.65 | $9.83 | $8.71 | 1,450,571 |
| 2017-07-07 | $9.65 | $9.68 | $9.39 | $9.59 | $8.50 | 1,547,419 |
| 2017-07-06 | $9.65 | $9.71 | $9.55 | $9.58 | $8.49 | 1,451,505 |
| 2017-07-05 | $9.62 | $9.75 | $9.46 | $9.67 | $8.57 | 1,405,095 |
| 2017-07-03 | $9.70 | $9.70 | $9.52 | $9.57 | $8.48 | 1,025,071 |
| 2017-06-30 | $9.51 | $9.59 | $9.46 | $9.52 | $8.43 | 1,704,820 |
| 2017-06-29 | $9.28 | $9.36 | $9.14 | $9.35 | $8.28 | 1,188,880 |
| 2017-06-28 | $9.32 | $9.35 | $9.14 | $9.28 | $8.22 | 1,421,756 |
| 2017-06-27 | $9.41 | $9.41 | $9.17 | $9.20 | $8.15 | 1,776,775 |
| 2017-06-26 | $9.34 | $9.57 | $9.34 | $9.47 | $8.39 | 2,821,139 |
| 2017-06-23 | $9.33 | $9.36 | $9.22 | $9.27 | $8.21 | 1,921,395 |
| 2017-06-22 | $9.34 | $9.37 | $9.26 | $9.33 | $8.27 | 3,074,980 |
| 2017-06-21 | $9.33 | $9.37 | $9.28 | $9.33 | $8.27 | 1,857,667 |
| 2017-06-20 | $9.40 | $9.47 | $9.19 | $9.27 | $8.21 | 1,673,796 |
| 2017-06-19 | $9.55 | $9.63 | $9.38 | $9.46 | $8.38 | 1,880,816 |
| 2017-06-16 | $9.27 | $9.63 | $9.24 | $9.58 | $8.49 | 4,808,222 |
| 2017-06-15 | $9.27 | $9.29 | $9.00 | $9.21 | $8.16 | 1,283,642 |
| 2017-06-14 | $9.33 | $9.49 | $9.27 | $9.34 | $8.27 | 1,727,054 |
| 2017-06-13 | $9.11 | $9.27 | $9.00 | $9.26 | $8.20 | 1,911,249 |
| 2017-06-12 | $9.15 | $9.25 | $9.05 | $9.08 | $8.04 | 1,856,679 |
| 2017-06-09 | $9.13 | $9.28 | $9.13 | $9.18 | $8.13 | 1,407,238 |
| 2017-06-08 | $8.90 | $9.13 | $8.82 | $9.11 | $8.07 | 1,223,266 |
| 2017-06-07 | $9.07 | $9.18 | $9.04 | $9.12 | $8.08 | 1,165,215 |
| 2017-06-06 | $8.96 | $9.12 | $8.94 | $9.09 | $8.05 | 1,903,834 |
| 2017-06-05 | $8.86 | $9.03 | $8.82 | $8.93 | $7.91 | 1,934,145 |
| 2017-06-02 | $9.08 | $9.11 | $8.94 | $8.97 | $7.95 | 1,717,144 |
| 2017-06-01 | $9.00 | $9.32 | $8.98 | $9.06 | $8.03 | 3,430,539 |
| 2017-05-31 | $8.94 | $9.07 | $8.93 | $8.93 | $7.91 | 2,536,871 |
| 2017-05-30 | $8.89 | $9.06 | $8.87 | $8.92 | $7.90 | 1,273,441 |
| 2017-05-26 | $8.92 | $9.01 | $8.82 | $8.90 | $7.88 | 907,920 |
| 2017-05-25 | $8.92 | $9.02 | $8.72 | $8.81 | $7.80 | 2,043,037 |
| 2017-05-24 | $8.76 | $9.03 | $8.75 | $8.93 | $7.91 | 2,173,699 |
| 2017-05-23 | $8.55 | $8.76 | $8.49 | $8.72 | $7.73 | 3,219,421 |
| 2017-05-22 | $8.62 | $8.71 | $8.29 | $8.39 | $7.43 | 2,793,689 |
| 2017-05-19 | $8.79 | $9.18 | $8.66 | $8.85 | $7.84 | 3,555,688 |
| 2017-05-18 | $8.29 | $9.46 | $8.15 | $8.46 | $7.49 | 63,917 |
| 2017-05-17 | $10.26 | $10.37 | $9.96 | $10.06 | $8.91 | 2,481,168 |
| 2017-05-16 | $9.91 | $10.50 | $9.90 | $10.47 | $9.28 | 4,277,920 |
| 2017-05-15 | $10.10 | $10.20 | $9.67 | $9.75 | $8.64 | 2,602,703 |
| 2017-05-12 | $9.64 | $9.94 | $9.63 | $9.92 | $8.79 | 2,479,644 |
| 2017-05-11 | $9.67 | $9.67 | $9.46 | $9.49 | $8.41 | 2,056,063 |
| 2017-05-10 | $9.73 | $9.82 | $9.54 | $9.60 | $8.50 | 2,732,137 |
| 2017-05-09 | $9.27 | $9.59 | $9.25 | $9.58 | $8.49 | 3,159,812 |
| 2017-05-08 | $9.37 | $9.46 | $9.24 | $9.26 | $8.20 | 1,297,902 |
| 2017-05-05 | $9.36 | $9.49 | $9.30 | $9.42 | $8.35 | 898,327 |
| 2017-05-04 | $9.50 | $9.52 | $9.33 | $9.35 | $8.28 | 1,545,902 |
| 2017-05-03 | $9.51 | $9.69 | $9.45 | $9.64 | $8.54 | 1,516,976 |
| 2017-05-02 | $9.30 | $9.51 | $9.27 | $9.45 | $8.37 | 1,911,914 |
| 2017-05-01 | $9.19 | $9.31 | $9.18 | $9.23 | $8.18 | 903,522 |
| 2017-04-28 | $9.14 | $9.24 | $9.12 | $9.20 | $8.15 | 2,598,165 |
| 2017-04-27 | $9.51 | $9.51 | $9.16 | $9.17 | $8.12 | 2,259,874 |
| 2017-04-26 | $9.36 | $9.47 | $9.28 | $9.41 | $8.34 | 2,650,009 |
| 2017-04-25 | $9.38 | $9.48 | $9.32 | $9.38 | $8.31 | 2,475,290 |
| 2017-04-24 | $9.82 | $9.93 | $9.64 | $9.68 | $8.58 | 1,609,105 |
| 2017-04-21 | $9.65 | $9.78 | $9.62 | $9.68 | $8.58 | 1,306,691 |
| 2017-04-20 | $9.98 | $10.02 | $9.67 | $9.71 | $8.60 | 2,967,599 |
| 2017-04-19 | $10.40 | $10.46 | $10.20 | $10.29 | $9.12 | 1,123,560 |
| 2017-04-18 | $10.31 | $10.62 | $10.30 | $10.40 | $9.21 | 1,678,467 |
| 2017-04-17 | $10.22 | $10.43 | $10.20 | $10.35 | $9.17 | 937,325 |
| 2017-04-13 | $10.32 | $10.43 | $10.12 | $10.12 | $8.97 | 864,801 |
| 2017-04-12 | $10.31 | $10.37 | $10.21 | $10.33 | $9.15 | 1,457,938 |
| 2017-04-11 | $10.14 | $10.28 | $10.03 | $10.25 | $9.08 | 2,062,113 |
| 2017-04-10 | $10.68 | $10.71 | $10.37 | $10.38 | $8.94 | 2,797,086 |
| 2017-04-07 | $10.62 | $10.88 | $10.56 | $10.67 | $9.19 | 1,720,024 |
| 2017-04-06 | $10.81 | $10.81 | $10.47 | $10.50 | $9.05 | 2,586,820 |
| 2017-04-05 | $10.90 | $11.08 | $10.87 | $10.90 | $9.39 | 1,888,865 |
| 2017-04-04 | $10.68 | $10.89 | $10.62 | $10.89 | $9.38 | 1,210,573 |
| 2017-04-03 | $10.48 | $10.75 | $10.48 | $10.72 | $9.24 | 2,266,689 |
| 2017-03-31 | $10.27 | $10.53 | $10.24 | $10.41 | $8.97 | 2,426,822 |
| 2017-03-30 | $10.40 | $10.45 | $10.21 | $10.27 | $8.85 | 926,316 |
| 2017-03-29 | $10.28 | $10.45 | $10.25 | $10.39 | $8.95 | 1,229,930 |
| 2017-03-28 | $10.20 | $10.30 | $10.06 | $10.17 | $8.76 | 1,428,672 |
| 2017-03-27 | $9.92 | $10.07 | $9.91 | $10.06 | $8.67 | 1,197,972 |
| 2017-03-24 | $9.96 | $10.16 | $9.96 | $10.08 | $8.69 | 978,786 |
| 2017-03-23 | $9.90 | $10.00 | $9.80 | $9.87 | $8.50 | 1,408,762 |
| 2017-03-22 | $9.78 | $10.02 | $9.76 | $9.99 | $8.61 | 1,070,490 |
| 2017-03-21 | $10.04 | $10.09 | $9.76 | $9.76 | $8.41 | 1,340,014 |
| 2017-03-20 | $9.94 | $10.16 | $9.93 | $10.04 | $8.65 | 2,491,872 |
| 2017-03-17 | $10.39 | $10.57 | $10.20 | $10.20 | $8.79 | 2,629,591 |
| 2017-03-16 | $10.40 | $10.47 | $10.31 | $10.36 | $8.93 | 1,159,899 |
| 2017-03-15 | $10.01 | $10.39 | $9.98 | $10.32 | $8.89 | 1,587,537 |
| 2017-03-14 | $10.21 | $10.21 | $9.93 | $9.93 | $8.56 | 1,516,491 |
| 2017-03-13 | $10.31 | $10.33 | $10.12 | $10.28 | $8.86 | 1,388,943 |
| 2017-03-10 | $10.11 | $10.18 | $10.00 | $10.08 | $8.69 | 1,846,887 |
| 2017-03-09 | $10.00 | $10.18 | $9.73 | $9.78 | $8.43 | 2,768,096 |
| 2017-03-08 | $10.56 | $10.57 | $10.27 | $10.34 | $8.91 | 1,576,931 |
| 2017-03-07 | $10.73 | $10.77 | $10.56 | $10.66 | $9.19 | 1,096,145 |
| 2017-03-06 | $10.81 | $10.85 | $10.62 | $10.66 | $9.19 | 1,839,736 |
| 2017-03-03 | $10.61 | $10.76 | $10.48 | $10.73 | $9.25 | 1,401,249 |
| 2017-03-02 | $10.66 | $10.73 | $10.42 | $10.45 | $9.00 | 1,580,869 |
| 2017-03-01 | $10.57 | $10.78 | $10.45 | $10.74 | $9.25 | 1,757,676 |
| 2017-02-28 | $10.68 | $10.69 | $10.50 | $10.59 | $9.13 | 1,351,804 |
| 2017-02-27 | $10.68 | $10.70 | $10.59 | $10.67 | $9.19 | 1,092,011 |
| 2017-02-24 | $10.67 | $10.75 | $10.54 | $10.57 | $9.11 | 1,787,658 |
| 2017-02-23 | $11.10 | $11.10 | $10.77 | $10.82 | $9.32 | 1,973,126 |
| 2017-02-22 | $10.81 | $10.90 | $10.79 | $10.90 | $9.39 | 1,624,101 |
| 2017-02-21 | $10.79 | $10.96 | $10.74 | $10.94 | $9.43 | 1,502,999 |
| 2017-02-17 | $10.88 | $10.93 | $10.79 | $10.89 | $9.38 | 1,234,957 |
| 2017-02-16 | $11.19 | $11.22 | $10.86 | $10.90 | $9.39 | 1,733,706 |
| 2017-02-15 | $10.85 | $11.20 | $10.83 | $11.13 | $9.59 | 2,627,035 |
| 2017-02-14 | $10.81 | $10.83 | $10.56 | $10.77 | $9.28 | 1,922,781 |
| 2017-02-13 | $10.72 | $10.88 | $10.61 | $10.79 | $9.30 | 1,782,652 |
| 2017-02-10 | $10.37 | $10.63 | $10.37 | $10.51 | $9.06 | 1,054,791 |
| 2017-02-09 | $10.34 | $10.44 | $10.24 | $10.30 | $8.88 | 2,190,953 |
| 2017-02-08 | $10.34 | $10.45 | $10.26 | $10.39 | $8.95 | 1,720,237 |
| 2017-02-07 | $10.30 | $10.44 | $10.26 | $10.37 | $8.94 | 1,643,459 |
| 2017-02-06 | $10.33 | $10.44 | $10.28 | $10.30 | $8.88 | 1,363,045 |
| 2017-02-03 | $10.21 | $10.36 | $10.17 | $10.32 | $8.89 | 1,014,954 |
| 2017-02-02 | $10.17 | $10.27 | $10.05 | $10.19 | $8.78 | 1,111,549 |
| 2017-02-01 | $10.20 | $10.21 | $9.90 | $10.01 | $8.63 | 1,561,919 |
| 2017-01-31 | $10.07 | $10.12 | $9.87 | $9.96 | $8.58 | 1,418,149 |
| 2017-01-30 | $10.12 | $10.13 | $9.92 | $9.97 | $8.59 | 916,236 |
| 2017-01-27 | $10.20 | $10.25 | $10.09 | $10.15 | $8.75 | 1,018,301 |
| 2017-01-26 | $10.16 | $10.36 | $10.11 | $10.24 | $8.82 | 846,723 |
| 2017-01-25 | $10.27 | $10.41 | $10.25 | $10.38 | $8.94 | 1,040,499 |
| 2017-01-24 | $10.06 | $10.25 | $10.06 | $10.19 | $8.78 | 1,179,410 |
| 2017-01-23 | $10.10 | $10.14 | $10.00 | $10.14 | $8.74 | 1,235,253 |
| 2017-01-20 | $9.97 | $10.04 | $9.92 | $10.00 | $8.62 | 2,102,184 |
| 2017-01-19 | $9.81 | $9.93 | $9.78 | $9.87 | $8.50 | 1,557,442 |
| 2017-01-18 | $9.84 | $9.87 | $9.62 | $9.65 | $8.32 | 935,408 |
| 2017-01-17 | $9.59 | $9.86 | $9.56 | $9.82 | $8.46 | 1,337,789 |
| 2017-01-13 | $9.55 | $9.61 | $9.48 | $9.54 | $8.22 | 1,291,319 |
| 2017-01-12 | $9.62 | $9.85 | $9.59 | $9.74 | $8.39 | 1,425,025 |
| 2017-01-11 | $9.00 | $9.38 | $8.93 | $9.37 | $8.07 | 1,834,455 |
| 2017-01-10 | $9.18 | $9.19 | $9.00 | $9.12 | $7.86 | 1,696,173 |
| 2017-01-09 | $9.25 | $9.27 | $9.08 | $9.09 | $7.83 | 1,086,247 |
| 2017-01-06 | $9.07 | $9.15 | $8.97 | $9.00 | $7.76 | 1,059,997 |
| 2017-01-05 | $9.14 | $9.29 | $9.11 | $9.22 | $7.94 | 1,659,287 |
| 2017-01-04 | $8.97 | $9.25 | $8.97 | $9.23 | $7.95 | 1,769,483 |
| 2017-01-03 | $8.77 | $8.81 | $8.69 | $8.81 | $7.59 | 1,996,171 |
| 2016-12-30 | $8.70 | $8.79 | $8.65 | $8.68 | $7.48 | 1,575,402 |
| 2016-12-29 | $8.52 | $8.80 | $8.50 | $8.71 | $7.51 | 1,292,683 |
| 2016-12-28 | $8.37 | $8.55 | $8.37 | $8.48 | $7.31 | 908,919 |
| 2016-12-27 | $8.34 | $8.40 | $8.26 | $8.37 | $7.21 | 953,069 |
| 2016-12-23 | $8.38 | $8.42 | $8.21 | $8.34 | $7.19 | 1,141,468 |
| 2016-12-22 | $8.03 | $8.28 | $8.02 | $8.25 | $7.11 | 1,777,305 |
| 2016-12-21 | $8.08 | $8.09 | $7.93 | $7.97 | $6.87 | 1,606,689 |
| 2016-12-20 | $7.99 | $8.06 | $7.82 | $7.89 | $6.80 | 2,498,559 |
| 2016-12-19 | $8.10 | $8.16 | $7.98 | $7.98 | $6.88 | 1,505,523 |
| 2016-12-16 | $8.20 | $8.38 | $8.11 | $8.19 | $7.06 | 4,665,407 |
| 2016-12-15 | $8.14 | $8.23 | $8.01 | $8.18 | $7.05 | 1,735,385 |
| 2016-12-14 | $8.46 | $8.47 | $8.14 | $8.18 | $7.05 | 2,601,199 |
| 2016-12-13 | $8.25 | $8.53 | $8.25 | $8.53 | $7.35 | 2,048,820 |
| 2016-12-12 | $8.23 | $8.29 | $8.17 | $8.26 | $7.12 | 2,277,035 |
| 2016-12-09 | $8.25 | $8.30 | $8.09 | $8.25 | $7.11 | 2,221,453 |
| 2016-12-08 | $8.22 | $8.27 | $8.08 | $8.23 | $7.09 | 1,898,101 |
| 2016-12-07 | $8.31 | $8.32 | $8.14 | $8.21 | $7.07 | 1,540,937 |
| 2016-12-06 | $8.16 | $8.35 | $8.16 | $8.21 | $7.07 | 1,513,711 |
| 2016-12-05 | $8.06 | $8.37 | $8.04 | $8.32 | $7.17 | 1,748,335 |
| 2016-12-02 | $8.22 | $8.37 | $8.13 | $8.23 | $7.09 | 1,908,136 |
| 2016-12-01 | $8.39 | $8.41 | $8.10 | $8.12 | $7.00 | 2,277,936 |
| 2016-11-30 | $8.81 | $9.03 | $8.74 | $8.80 | $7.58 | 3,548,242 |
| 2016-11-29 | $8.75 | $8.88 | $8.71 | $8.74 | $7.53 | 2,058,206 |
| 2016-11-28 | $8.78 | $9.00 | $8.68 | $8.92 | $7.69 | 1,768,312 |
| 2016-11-25 | $8.42 | $8.69 | $8.42 | $8.60 | $7.41 | 773,048 |
| 2016-11-23 | $8.62 | $8.72 | $8.55 | $8.68 | $7.48 | 1,182,395 |
| 2016-11-22 | $8.93 | $8.94 | $8.59 | $8.86 | $7.63 | 2,127,689 |
| 2016-11-21 | $8.64 | $8.86 | $8.62 | $8.78 | $7.57 | 2,599,830 |
| 2016-11-18 | $8.34 | $8.43 | $8.28 | $8.36 | $7.20 | 2,161,449 |
| 2016-11-17 | $8.41 | $8.50 | $8.25 | $8.25 | $7.11 | 1,332,127 |
| 2016-11-16 | $8.20 | $8.57 | $8.14 | $8.53 | $7.35 | 4,046,002 |
| 2016-11-15 | $8.15 | $8.41 | $8.15 | $8.30 | $7.15 | 3,348,302 |
| 2016-11-14 | $8.01 | $8.08 | $7.76 | $8.04 | $6.93 | 3,088,375 |
| 2016-11-11 | $8.23 | $8.77 | $7.76 | $8.06 | $6.95 | 4,500,697 |
| 2016-11-10 | $9.28 | $9.38 | $8.77 | $8.89 | $7.66 | 2,815,545 |
| 2016-11-09 | $9.94 | $10.14 | $9.82 | $10.03 | $8.64 | 1,445,859 |
| 2016-11-08 | $10.26 | $10.50 | $10.25 | $10.46 | $9.01 | 1,262,569 |
| 2016-11-07 | $10.29 | $10.35 | $10.23 | $10.34 | $8.91 | 1,617,247 |
| 2016-11-04 | $10.00 | $10.17 | $9.90 | $9.95 | $8.57 | 1,106,504 |
| 2016-11-03 | $9.97 | $10.20 | $9.91 | $9.98 | $8.60 | 1,523,510 |
| 2016-11-02 | $10.07 | $10.09 | $9.88 | $9.97 | $8.59 | 1,107,381 |
| 2016-11-01 | $10.52 | $10.52 | $10.03 | $10.09 | $8.69 | 1,592,369 |
| 2016-10-31 | $10.35 | $10.55 | $10.34 | $10.52 | $9.06 | 1,337,767 |
| 2016-10-28 | $10.29 | $10.41 | $10.18 | $10.25 | $8.83 | 1,631,185 |
| 2016-10-27 | $10.39 | $10.43 | $10.29 | $10.33 | $8.90 | 957,244 |
| 2016-10-26 | $10.24 | $10.53 | $10.20 | $10.37 | $8.94 | 1,767,591 |
| 2016-10-25 | $10.09 | $10.36 | $10.01 | $10.35 | $8.92 | 1,365,726 |
| 2016-10-24 | $10.23 | $10.25 | $10.09 | $10.17 | $8.76 | 792,589 |
| 2016-10-21 | $10.00 | $10.18 | $9.97 | $10.12 | $8.72 | 920,764 |
| 2016-10-20 | $9.90 | $10.13 | $9.90 | $10.11 | $8.71 | 1,145,139 |
| 2016-10-19 | $9.86 | $10.08 | $9.84 | $9.98 | $8.60 | 1,704,495 |
| 2016-10-18 | $9.82 | $9.88 | $9.70 | $9.84 | $8.48 | 1,208,579 |
| 2016-10-17 | $9.52 | $9.84 | $9.52 | $9.72 | $8.38 | 1,119,459 |
| 2016-10-14 | $9.82 | $9.88 | $9.45 | $9.51 | $8.19 | 1,585,964 |
| 2016-10-13 | $9.65 | $9.78 | $9.54 | $9.70 | $8.36 | 1,159,867 |
| 2016-10-12 | $9.60 | $9.64 | $9.46 | $9.62 | $8.29 | 943,193 |
| 2016-10-11 | $9.57 | $9.61 | $9.43 | $9.60 | $8.27 | 1,257,247 |
| 2016-10-10 | $9.56 | $9.65 | $9.54 | $9.60 | $8.27 | 1,127,566 |
| 2016-10-07 | $9.53 | $9.59 | $9.33 | $9.45 | $8.14 | 1,246,810 |
| 2016-10-06 | $9.40 | $9.54 | $9.26 | $9.48 | $8.17 | 2,249,240 |
| 2016-10-05 | $9.52 | $9.60 | $9.34 | $9.53 | $8.21 | 1,164,813 |
| 2016-10-04 | $9.49 | $9.51 | $9.22 | $9.31 | $8.02 | 1,320,534 |
| 2016-10-03 | $9.36 | $9.60 | $9.32 | $9.58 | $8.25 | 1,056,524 |
| 2016-09-30 | $9.41 | $9.45 | $9.22 | $9.26 | $7.98 | 1,522,310 |
| 2016-09-29 | $9.51 | $9.61 | $9.26 | $9.36 | $8.07 | 2,397,272 |
| 2016-09-28 | $9.20 | $9.57 | $9.17 | $9.52 | $8.20 | 1,513,337 |
| 2016-09-27 | $9.28 | $9.30 | $9.12 | $9.19 | $7.92 | 970,049 |
| 2016-09-26 | $9.31 | $9.33 | $9.19 | $9.20 | $7.93 | 1,259,153 |
| 2016-09-23 | $9.50 | $9.55 | $9.34 | $9.43 | $8.13 | 1,783,761 |
| 2016-09-22 | $9.60 | $9.70 | $9.45 | $9.55 | $8.23 | 914,891 |
| 2016-09-21 | $9.16 | $9.50 | $9.16 | $9.48 | $8.17 | 1,512,780 |
| 2016-09-20 | $9.08 | $9.09 | $8.98 | $9.03 | $7.78 | 989,622 |
| 2016-09-19 | $8.97 | $9.05 | $8.91 | $8.99 | $7.75 | 1,342,632 |
| 2016-09-16 | $8.84 | $8.95 | $8.76 | $8.91 | $7.68 | 4,196,869 |
| 2016-09-15 | $8.74 | $8.99 | $8.66 | $8.97 | $7.73 | 1,315,500 |
| 2016-09-14 | $8.54 | $8.73 | $8.53 | $8.69 | $7.49 | 1,288,466 |
| 2016-09-13 | $8.71 | $8.85 | $8.47 | $8.53 | $7.35 | 2,157,246 |
| 2016-09-12 | $8.85 | $9.29 | $8.77 | $8.89 | $7.66 | 4,038,558 |
| 2016-09-09 | $9.30 | $9.33 | $8.91 | $8.92 | $7.69 | 2,026,764 |
| 2016-09-08 | $9.74 | $9.83 | $9.59 | $9.60 | $8.27 | 1,501,480 |
| 2016-09-07 | $9.62 | $9.76 | $9.59 | $9.71 | $8.37 | 995,908 |
| 2016-09-06 | $9.54 | $9.66 | $9.44 | $9.64 | $8.31 | 1,527,560 |
| 2016-09-02 | $9.05 | $9.51 | $9.05 | $9.49 | $8.18 | 2,270,430 |
| 2016-09-01 | $9.03 | $9.03 | $8.83 | $8.92 | $7.69 | 1,526,486 |
| 2016-08-31 | $9.18 | $9.27 | $8.96 | $9.05 | $7.80 | 2,148,745 |
| 2016-08-30 | $8.98 | $9.06 | $8.79 | $8.90 | $7.67 | 1,107,245 |
| 2016-08-29 | $8.86 | $9.10 | $8.85 | $9.04 | $7.79 | 2,188,359 |
| 2016-08-26 | $8.98 | $9.14 | $8.71 | $8.77 | $7.56 | 2,126,714 |
| 2016-08-25 | $8.94 | $8.98 | $8.87 | $8.89 | $7.66 | 1,416,579 |
| 2016-08-24 | $8.90 | $9.02 | $8.81 | $8.98 | $7.74 | 926,565 |
| 2016-08-23 | $9.09 | $9.15 | $8.98 | $8.98 | $7.74 | 1,170,364 |
| 2016-08-22 | $9.05 | $9.17 | $9.03 | $9.06 | $7.81 | 1,023,923 |
| 2016-08-19 | $9.17 | $9.19 | $9.03 | $9.11 | $7.85 | 762,797 |
| 2016-08-18 | $9.30 | $9.31 | $9.12 | $9.22 | $7.94 | 1,375,246 |
| 2016-08-17 | $9.25 | $9.33 | $9.03 | $9.27 | $7.99 | 2,426,856 |
| 2016-08-16 | $9.62 | $9.70 | $9.32 | $9.32 | $8.03 | 1,921,236 |
| 2016-08-15 | $9.38 | $9.49 | $9.15 | $9.44 | $8.13 | 2,520,555 |
| 2016-08-12 | $9.39 | $9.48 | $9.12 | $9.17 | $7.90 | 1,967,458 |
| 2016-08-11 | $9.22 | $9.49 | $9.21 | $9.48 | $8.17 | 1,487,484 |
| 2016-08-10 | $9.27 | $9.38 | $9.24 | $9.31 | $8.02 | 1,681,257 |
| 2016-08-09 | $9.14 | $9.29 | $9.13 | $9.22 | $7.94 | 2,002,187 |
| 2016-08-08 | $9.20 | $9.32 | $9.01 | $9.18 | $7.91 | 2,547,289 |
| 2016-08-05 | $9.36 | $9.41 | $9.20 | $9.38 | $8.08 | 2,590,074 |
| 2016-08-04 | $8.93 | $9.19 | $8.88 | $9.16 | $7.89 | 2,197,838 |
| 2016-08-03 | $8.56 | $8.94 | $8.53 | $8.91 | $7.68 | 2,039,419 |
| 2016-08-02 | $9.04 | $9.06 | $8.70 | $8.78 | $7.57 | 2,789,336 |
| 2016-08-01 | $9.30 | $9.30 | $9.00 | $9.05 | $7.80 | 3,332,852 |
| 2016-07-29 | $9.33 | $9.46 | $9.19 | $9.44 | $8.13 | 1,612,534 |
| 2016-07-28 | $9.36 | $9.39 | $9.26 | $9.28 | $8.00 | 4,480,087 |
| 2016-07-27 | $9.38 | $9.44 | $9.25 | $9.32 | $8.03 | 1,467,519 |
| 2016-07-26 | $9.48 | $9.51 | $9.35 | $9.39 | $8.09 | 3,328,730 |
| 2016-07-25 | $9.50 | $9.52 | $9.39 | $9.48 | $8.17 | 5,544,579 |
| 2016-07-22 | $9.20 | $9.60 | $9.15 | $9.59 | $8.26 | 4,923,204 |
| 2016-07-21 | $9.14 | $9.19 | $9.08 | $9.16 | $7.89 | 1,175,045 |
| 2016-07-20 | $9.10 | $9.21 | $9.05 | $9.19 | $7.92 | 1,207,199 |
| 2016-07-19 | $9.03 | $9.16 | $9.00 | $9.14 | $7.88 | 1,083,604 |
| 2016-07-18 | $8.88 | $9.07 | $8.88 | $9.03 | $7.78 | 1,302,937 |
| 2016-07-15 | $9.17 | $9.17 | $8.89 | $8.96 | $7.72 | 1,338,749 |
| 2016-07-14 | $9.28 | $9.37 | $9.22 | $9.26 | $7.98 | 3,317,869 |
| 2016-07-13 | $9.05 | $9.17 | $9.03 | $9.13 | $7.87 | 2,152,614 |
| 2016-07-12 | $9.16 | $9.24 | $9.05 | $9.05 | $7.80 | 2,423,475 |
| 2016-07-11 | $8.94 | $9.10 | $8.93 | $9.03 | $7.78 | 2,103,286 |
| 2016-07-08 | $8.65 | $8.97 | $8.59 | $8.91 | $7.68 | 1,932,133 |
| 2016-07-07 | $8.67 | $8.68 | $8.43 | $8.44 | $7.27 | 2,500,907 |
| 2016-07-06 | $8.70 | $8.75 | $8.67 | $8.69 | $7.49 | 2,507,228 |
| 2016-07-05 | $8.73 | $8.85 | $8.66 | $8.75 | $7.54 | 2,030,954 |
| 2016-07-01 | $9.05 | $9.12 | $8.89 | $8.96 | $7.72 | 2,349,032 |
| 2016-06-30 | $9.02 | $9.02 | $8.89 | $8.96 | $7.72 | 3,957,488 |
| 2016-06-29 | $8.82 | $9.03 | $8.80 | $8.90 | $7.67 | 3,201,509 |
| 2016-06-28 | $8.51 | $8.72 | $8.44 | $8.70 | $7.50 | 2,738,586 |
| 2016-06-27 | $8.28 | $8.29 | $8.15 | $8.25 | $7.11 | 1,846,146 |
| 2016-06-24 | $8.19 | $8.39 | $8.14 | $8.28 | $7.13 | 2,101,135 |
| 2016-06-23 | $8.45 | $8.57 | $8.37 | $8.55 | $7.37 | 1,190,782 |
| 2016-06-22 | $8.23 | $8.42 | $8.21 | $8.38 | $7.22 | 2,400,438 |
| 2016-06-21 | $8.24 | $8.26 | $8.09 | $8.22 | $7.08 | 1,556,805 |
| 2016-06-20 | $8.28 | $8.29 | $8.13 | $8.15 | $7.02 | 3,761,682 |
| 2016-06-17 | $8.20 | $8.24 | $8.07 | $8.13 | $7.01 | 10,077,397 |
| 2016-06-16 | $7.89 | $8.16 | $7.85 | $8.15 | $7.02 | 3,381,234 |
| 2016-06-15 | $7.98 | $8.12 | $7.89 | $8.03 | $6.92 | 2,660,828 |
| 2016-06-14 | $8.18 | $8.26 | $7.82 | $7.91 | $6.82 | 3,251,133 |
| 2016-06-13 | $8.03 | $8.34 | $8.03 | $8.25 | $7.11 | 4,841,246 |
| 2016-06-10 | $8.12 | $8.17 | $8.07 | $8.10 | $6.98 | 2,970,937 |
| 2016-06-09 | $8.31 | $8.35 | $8.23 | $8.30 | $7.15 | 3,449,053 |
| 2016-06-08 | $7.92 | $8.28 | $7.90 | $8.28 | $7.13 | 3,747,989 |
| 2016-06-07 | $7.55 | $7.76 | $7.53 | $7.73 | $6.66 | 1,704,992 |
| 2016-06-06 | $7.63 | $7.71 | $7.49 | $7.56 | $6.51 | 1,875,382 |
| 2016-06-03 | $7.36 | $7.56 | $7.35 | $7.55 | $6.51 | 1,830,656 |
| 2016-06-02 | $7.26 | $7.33 | $7.18 | $7.27 | $6.26 | 2,675,195 |
| 2016-06-01 | $7.10 | $7.29 | $7.07 | $7.28 | $6.27 | 3,062,778 |
| 2016-05-31 | $7.29 | $7.29 | $7.01 | $7.02 | $6.05 | 1,711,313 |
| 2016-05-27 | $7.24 | $7.33 | $7.18 | $7.26 | $6.26 | 2,543,734 |
| 2016-05-26 | $7.26 | $7.38 | $7.26 | $7.36 | $6.34 | 2,804,054 |
| 2016-05-25 | $7.33 | $7.37 | $7.16 | $7.24 | $6.24 | 2,415,117 |
| 2016-05-24 | $7.45 | $7.48 | $7.22 | $7.30 | $6.29 | 3,581,836 |
| 2016-05-23 | $7.35 | $7.40 | $7.28 | $7.35 | $6.33 | 1,141,982 |
| 2016-05-20 | $7.54 | $7.61 | $7.49 | $7.57 | $6.52 | 3,539,869 |
| 2016-05-19 | $7.36 | $7.43 | $7.23 | $7.41 | $6.39 | 1,879,253 |
| 2016-05-18 | $7.44 | $7.62 | $7.41 | $7.44 | $6.41 | 2,243,549 |
| 2016-05-17 | $7.58 | $7.73 | $7.52 | $7.68 | $6.62 | 6,813,228 |
| 2016-05-16 | $7.62 | $7.69 | $7.55 | $7.60 | $6.55 | 1,988,712 |
| 2016-05-13 | $7.76 | $7.83 | $7.49 | $7.58 | $6.53 | 2,060,707 |
| 2016-05-12 | $7.72 | $7.91 | $7.68 | $7.84 | $6.76 | 3,183,439 |
| 2016-05-11 | $7.77 | $7.80 | $7.67 | $7.76 | $6.69 | 2,734,594 |
| 2016-05-10 | $7.53 | $7.68 | $7.51 | $7.67 | $6.61 | 2,590,200 |
| 2016-05-09 | $7.47 | $7.49 | $7.15 | $7.36 | $6.34 | 4,125,188 |
| 2016-05-06 | $7.38 | $7.55 | $7.38 | $7.52 | $6.48 | 1,876,300 |
| 2016-05-05 | $7.50 | $7.55 | $7.35 | $7.39 | $6.37 | 2,872,742 |
| 2016-05-04 | $7.34 | $7.49 | $7.30 | $7.41 | $6.39 | 3,197,728 |
| 2016-05-03 | $7.26 | $7.38 | $7.21 | $7.34 | $6.32 | 4,046,489 |
| 2016-05-02 | $7.45 | $7.53 | $7.38 | $7.47 | $6.44 | 2,501,426 |
| 2016-04-29 | $7.62 | $7.71 | $7.50 | $7.64 | $6.58 | 4,056,540 |
| 2016-04-28 | $7.35 | $7.65 | $7.34 | $7.49 | $6.45 | 4,810,521 |
| 2016-04-27 | $7.32 | $7.47 | $7.31 | $7.42 | $6.39 | 5,404,286 |
| 2016-04-26 | $7.26 | $7.31 | $7.16 | $7.28 | $6.27 | 3,827,947 |
| 2016-04-25 | $7.21 | $7.25 | $7.08 | $7.16 | $6.17 | 3,168,931 |
| 2016-04-22 | $7.00 | $7.11 | $7.00 | $7.05 | $6.07 | 2,981,482 |
| 2016-04-21 | $7.10 | $7.14 | $6.98 | $7.04 | $6.07 | 3,229,048 |
| 2016-04-20 | $7.20 | $7.25 | $7.11 | $7.12 | $6.14 | 6,796,933 |
| 2016-04-19 | $7.07 | $7.31 | $7.07 | $7.22 | $6.22 | 6,603,464 |
| 2016-04-18 | $6.95 | $7.15 | $6.93 | $7.00 | $6.03 | 3,889,916 |
| 2016-04-15 | $6.90 | $7.10 | $6.90 | $7.06 | $6.08 | 8,244,688 |
| 2016-04-14 | $7.04 | $7.04 | $6.88 | $6.94 | $5.98 | 2,943,059 |
| 2016-04-13 | $7.19 | $7.22 | $7.05 | $7.12 | $6.14 | 3,835,465 |
| 2016-04-12 | $6.87 | $7.09 | $6.82 | $7.04 | $6.07 | 3,599,744 |
| 2016-04-11 | $6.63 | $6.83 | $6.63 | $6.79 | $5.85 | 3,281,690 |
| 2016-04-08 | $6.35 | $6.59 | $6.32 | $6.52 | $5.62 | 2,881,607 |
| 2016-04-07 | $6.16 | $6.25 | $6.11 | $6.12 | $5.27 | 2,255,925 |
| 2016-04-06 | $6.22 | $6.26 | $6.08 | $6.19 | $5.33 | 2,997,015 |
| 2016-04-05 | $6.41 | $6.42 | $6.32 | $6.33 | $5.41 | 2,819,822 |
| 2016-04-04 | $6.53 | $6.56 | $6.36 | $6.39 | $5.46 | 5,019,331 |
| 2016-04-01 | $6.55 | $6.80 | $6.53 | $6.65 | $5.68 | 5,079,872 |
| 2016-03-31 | $6.67 | $6.76 | $6.57 | $6.60 | $5.64 | 2,579,750 |
| 2016-03-30 | $6.60 | $6.77 | $6.56 | $6.64 | $5.67 | 4,256,565 |
| 2016-03-29 | $6.44 | $6.57 | $6.42 | $6.54 | $5.58 | 2,413,971 |
| 2016-03-28 | $6.53 | $6.56 | $6.45 | $6.47 | $5.53 | 2,916,724 |
| 2016-03-24 | $6.10 | $6.19 | $6.01 | $6.16 | $5.26 | 1,827,497 |
| 2016-03-23 | $6.18 | $6.26 | $6.13 | $6.17 | $5.27 | 1,096,565 |
| 2016-03-22 | $6.41 | $6.45 | $6.37 | $6.38 | $5.45 | 1,256,393 |
| 2016-03-21 | $6.30 | $6.45 | $6.30 | $6.39 | $5.46 | 2,477,310 |
| 2016-03-18 | $6.45 | $6.47 | $6.38 | $6.41 | $5.47 | 3,463,296 |
| 2016-03-17 | $6.25 | $6.39 | $6.20 | $6.33 | $5.41 | 1,734,830 |
| 2016-03-16 | $5.83 | $6.06 | $5.77 | $6.04 | $5.16 | 3,211,175 |
| 2016-03-15 | $6.01 | $6.08 | $5.84 | $5.91 | $5.05 | 4,173,622 |
| 2016-03-14 | $6.26 | $6.26 | $6.11 | $6.13 | $5.23 | 2,634,477 |
| 2016-03-11 | $6.25 | $6.39 | $6.24 | $6.37 | $5.44 | 2,335,809 |
| 2016-03-10 | $6.15 | $6.36 | $6.13 | $6.32 | $5.40 | 3,626,461 |
| 2016-03-09 | $6.13 | $6.25 | $6.02 | $6.18 | $5.28 | 1,588,701 |
| 2016-03-08 | $6.03 | $6.11 | $6.00 | $6.08 | $5.19 | 1,810,512 |
| 2016-03-07 | $6.02 | $6.11 | $5.96 | $6.03 | $5.15 | 1,679,340 |
| 2016-03-04 | $6.37 | $6.46 | $6.03 | $6.07 | $5.18 | 3,691,487 |
| 2016-03-03 | $5.81 | $6.20 | $5.78 | $6.15 | $5.25 | 2,810,445 |
| 2016-03-02 | $5.79 | $5.81 | $5.67 | $5.72 | $4.88 | 2,341,744 |
| 2016-03-01 | $5.69 | $5.79 | $5.64 | $5.78 | $4.94 | 1,391,534 |
| 2016-02-29 | $5.60 | $5.68 | $5.55 | $5.57 | $4.76 | 1,788,051 |
| 2016-02-26 | $5.59 | $5.64 | $5.50 | $5.52 | $4.71 | 1,135,702 |
| 2016-02-25 | $5.46 | $5.59 | $5.46 | $5.53 | $4.72 | 3,309,664 |
| 2016-02-24 | $5.46 | $5.46 | $5.35 | $5.45 | $4.65 | 1,371,194 |
| 2016-02-23 | $5.71 | $5.76 | $5.68 | $5.69 | $4.86 | 3,999,642 |
| 2016-02-22 | $5.65 | $5.83 | $5.63 | $5.81 | $4.96 | 1,800,741 |
| 2016-02-19 | $5.31 | $5.48 | $5.31 | $5.45 | $4.65 | 2,404,459 |
| 2016-02-18 | $5.47 | $5.50 | $5.36 | $5.42 | $4.63 | 1,642,078 |
| 2016-02-17 | $5.46 | $5.58 | $5.42 | $5.54 | $4.73 | 1,530,560 |
| 2016-02-16 | $5.37 | $5.40 | $5.22 | $5.40 | $4.61 | 1,788,322 |
| 2016-02-12 | $5.34 | $5.34 | $5.19 | $5.27 | $4.50 | 2,161,274 |
| 2016-02-11 | $5.33 | $5.42 | $5.28 | $5.32 | $4.54 | 1,150,681 |
| 2016-02-10 | $5.43 | $5.59 | $5.41 | $5.53 | $4.72 | 1,499,940 |
| 2016-02-09 | $5.37 | $5.43 | $5.25 | $5.40 | $4.61 | 950,351 |
| 2016-02-08 | $5.54 | $5.59 | $5.39 | $5.47 | $4.67 | 1,239,958 |
| 2016-02-05 | $5.52 | $5.66 | $5.44 | $5.63 | $4.81 | 1,786,051 |
| 2016-02-04 | $5.44 | $5.62 | $5.43 | $5.51 | $4.71 | 2,032,542 |
| 2016-02-03 | $5.17 | $5.33 | $5.12 | $5.31 | $4.53 | 2,765,434 |
| 2016-02-02 | $5.17 | $5.20 | $5.07 | $5.11 | $4.36 | 1,612,707 |
| 2016-02-01 | $5.21 | $5.34 | $5.20 | $5.29 | $4.52 | 2,027,869 |
| 2016-01-29 | $5.20 | $5.32 | $5.16 | $5.31 | $4.53 | 2,937,300 |
| 2016-01-28 | $5.04 | $5.06 | $4.95 | $5.02 | $4.29 | 2,252,910 |
| 2016-01-27 | $4.90 | $5.08 | $4.90 | $4.94 | $4.22 | 2,193,400 |
| 2016-01-26 | $4.66 | $4.84 | $4.62 | $4.80 | $4.10 | 1,473,166 |
| 2016-01-25 | $4.68 | $4.83 | $4.63 | $4.68 | $4.00 | 1,343,683 |
| 2016-01-22 | $4.52 | $4.75 | $4.50 | $4.75 | $4.06 | 1,027,029 |
| 2016-01-21 | $4.49 | $4.56 | $4.40 | $4.41 | $3.77 | 2,389,739 |
| 2016-01-20 | $4.61 | $4.70 | $4.45 | $4.64 | $3.96 | 2,966,331 |
| 2016-01-19 | $4.69 | $4.72 | $4.60 | $4.63 | $3.95 | 1,765,627 |
| 2016-01-15 | $4.35 | $4.38 | $4.23 | $4.26 | $3.64 | 1,353,221 |
| 2016-01-14 | $4.44 | $4.54 | $4.41 | $4.48 | $3.83 | 1,515,186 |
| 2016-01-13 | $4.49 | $4.54 | $4.38 | $4.39 | $3.75 | 2,591,542 |
| 2016-01-12 | $4.30 | $4.35 | $4.20 | $4.34 | $3.71 | 1,505,095 |
| 2016-01-11 | $4.30 | $4.35 | $4.15 | $4.18 | $3.57 | 1,582,773 |
| 2016-01-08 | $4.10 | $4.14 | $4.06 | $4.09 | $3.49 | 1,277,091 |
| 2016-01-07 | $4.16 | $4.22 | $3.98 | $4.07 | $3.48 | 1,762,833 |
| 2016-01-06 | $4.40 | $4.45 | $4.35 | $4.37 | $3.73 | 1,260,949 |
| 2016-01-05 | $4.45 | $4.53 | $4.38 | $4.48 | $3.83 | 1,078,229 |
| 2016-01-04 | $4.51 | $4.57 | $4.43 | $4.47 | $3.82 | 1,233,200 |
| 2015-12-31 | $4.64 | $4.75 | $4.58 | $4.60 | $3.93 | 1,312,065 |
| 2015-12-30 | $4.67 | $4.73 | $4.61 | $4.67 | $3.99 | 1,107,758 |
| 2015-12-29 | $4.89 | $4.91 | $4.76 | $4.76 | $4.06 | 1,116,319 |
| 2015-12-28 | $4.88 | $4.91 | $4.80 | $4.84 | $4.13 | 958,929 |
| 2015-12-24 | $4.72 | $4.87 | $4.71 | $4.78 | $4.08 | 536,990 |
| 2015-12-23 | $4.75 | $4.89 | $4.71 | $4.80 | $4.10 | 1,663,059 |
| 2015-12-22 | $4.44 | $4.50 | $4.40 | $4.44 | $3.79 | 1,318,184 |
| 2015-12-21 | $4.40 | $4.42 | $4.28 | $4.39 | $3.75 | 1,718,403 |
| 2015-12-18 | $4.43 | $4.50 | $4.30 | $4.30 | $3.67 | 1,882,972 |
| 2015-12-17 | $4.63 | $4.66 | $4.51 | $4.52 | $3.86 | 1,658,694 |
| 2015-12-16 | $4.40 | $4.61 | $4.34 | $4.57 | $3.90 | 2,209,947 |
| 2015-12-15 | $4.58 | $4.60 | $4.48 | $4.48 | $3.83 | 2,812,858 |
| 2015-12-14 | $4.56 | $4.59 | $4.37 | $4.40 | $3.76 | 3,979,933 |
| 2015-12-11 | $4.68 | $4.68 | $4.51 | $4.51 | $3.85 | 3,261,784 |
| 2015-12-10 | $4.89 | $4.97 | $4.78 | $4.78 | $4.08 | 2,811,076 |
| 2015-12-09 | $4.99 | $5.17 | $4.95 | $4.99 | $4.26 | 1,906,622 |
| 2015-12-08 | $4.72 | $4.86 | $4.65 | $4.83 | $4.12 | 2,086,611 |
| 2015-12-07 | $4.91 | $4.93 | $4.73 | $4.77 | $4.07 | 1,515,750 |
| 2015-12-04 | $4.95 | $4.98 | $4.83 | $4.85 | $4.14 | 1,780,608 |
| 2015-12-03 | $4.99 | $5.08 | $4.93 | $4.99 | $4.26 | 2,088,595 |
| 2015-12-02 | $4.90 | $4.94 | $4.78 | $4.92 | $4.20 | 1,691,145 |
| 2015-12-01 | $4.80 | $4.82 | $4.71 | $4.71 | $4.02 | 1,617,893 |
| 2015-11-30 | $4.74 | $4.92 | $4.71 | $4.83 | $4.12 | 2,491,320 |
| 2015-11-27 | $5.04 | $5.06 | $4.82 | $4.84 | $4.13 | 1,023,342 |
| 2015-11-25 | $5.06 | $5.07 | $4.92 | $5.01 | $4.28 | 1,985,105 |
| 2015-11-24 | $5.38 | $5.39 | $5.16 | $5.30 | $4.53 | 2,288,702 |
| 2015-11-23 | $5.33 | $5.41 | $5.24 | $5.38 | $4.59 | 2,006,494 |
| 2015-11-20 | $5.16 | $5.33 | $5.08 | $5.26 | $4.49 | 2,053,983 |
| 2015-11-19 | $5.00 | $5.18 | $4.97 | $5.12 | $4.37 | 1,470,773 |
| 2015-11-18 | $4.81 | $4.96 | $4.76 | $4.94 | $4.22 | 1,585,929 |
| 2015-11-17 | $4.80 | $4.90 | $4.73 | $4.76 | $4.06 | 1,270,240 |
| 2015-11-16 | $4.70 | $4.81 | $4.67 | $4.80 | $4.10 | 1,695,426 |
| 2015-11-13 | $4.67 | $4.82 | $4.59 | $4.70 | $4.01 | 2,031,699 |
| 2015-11-12 | $4.66 | $4.77 | $4.61 | $4.63 | $3.95 | 1,306,567 |
| 2015-11-11 | $4.83 | $4.84 | $4.68 | $4.73 | $4.04 | 1,044,390 |
| 2015-11-10 | $4.64 | $4.77 | $4.50 | $4.71 | $4.02 | 1,456,992 |
| 2015-11-09 | $4.73 | $4.77 | $4.62 | $4.72 | $4.03 | 1,762,369 |
| 2015-11-06 | $4.73 | $4.84 | $4.59 | $4.83 | $4.12 | 2,144,965 |
| 2015-11-05 | $4.76 | $4.92 | $4.74 | $4.82 | $4.12 | 1,299,621 |
| 2015-11-04 | $4.79 | $4.84 | $4.68 | $4.77 | $4.07 | 2,176,864 |
| 2015-11-03 | $4.46 | $4.81 | $4.46 | $4.78 | $4.08 | 2,851,198 |
| 2015-11-02 | $4.36 | $4.52 | $4.33 | $4.44 | $3.79 | 1,150,859 |
| 2015-10-30 | $4.26 | $4.42 | $4.22 | $4.39 | $3.75 | 2,207,455 |
| 2015-10-29 | $4.08 | $4.29 | $4.07 | $4.20 | $3.59 | 1,313,854 |
| 2015-10-28 | $4.27 | $4.35 | $4.11 | $4.14 | $3.54 | 1,503,979 |
| 2015-10-27 | $4.25 | $4.35 | $4.20 | $4.24 | $3.62 | 1,046,252 |
| 2015-10-26 | $4.40 | $4.47 | $4.25 | $4.30 | $3.67 | 1,130,566 |
| 2015-10-23 | $4.53 | $4.59 | $4.44 | $4.47 | $3.82 | 697,663 |
| 2015-10-22 | $4.44 | $4.53 | $4.36 | $4.44 | $3.79 | 1,047,952 |
| 2015-10-21 | $4.47 | $4.48 | $4.27 | $4.29 | $3.66 | 1,235,263 |
| 2015-10-20 | $4.54 | $4.67 | $4.47 | $4.55 | $3.89 | 1,370,361 |
| 2015-10-19 | $4.29 | $4.49 | $4.24 | $4.47 | $3.82 | 1,195,666 |
| 2015-10-16 | $4.42 | $4.50 | $4.34 | $4.45 | $3.80 | 1,493,490 |
| 2015-10-15 | $4.43 | $4.52 | $4.31 | $4.47 | $3.82 | 1,269,210 |
| 2015-10-14 | $4.41 | $4.53 | $4.36 | $4.47 | $3.82 | 1,870,242 |
| 2015-10-13 | $4.45 | $4.59 | $4.38 | $4.40 | $3.76 | 1,876,371 |
| 2015-10-12 | $4.60 | $4.63 | $4.51 | $4.52 | $3.86 | 846,050 |
| 2015-10-09 | $4.64 | $4.66 | $4.47 | $4.56 | $3.89 | 2,027,104 |
| 2015-10-08 | $4.49 | $4.58 | $4.42 | $4.57 | $3.90 | 1,498,925 |
| 2015-10-07 | $4.40 | $4.56 | $4.37 | $4.45 | $3.80 | 1,724,131 |
| 2015-10-06 | $4.34 | $4.42 | $4.30 | $4.37 | $3.73 | 1,704,759 |
| 2015-10-05 | $4.24 | $4.37 | $4.21 | $4.36 | $3.72 | 1,846,064 |
| 2015-10-02 | $3.88 | $4.23 | $3.86 | $4.23 | $3.61 | 3,121,487 |
| 2015-10-01 | $4.00 | $4.01 | $3.83 | $3.88 | $3.31 | 2,824,594 |
| 2015-09-30 | $3.87 | $4.01 | $3.83 | $3.88 | $3.31 | 5,976,755 |
| 2015-09-29 | $3.60 | $3.69 | $3.57 | $3.66 | $3.13 | 1,995,910 |
| 2015-09-28 | $3.76 | $3.78 | $3.56 | $3.57 | $3.05 | 2,153,737 |
| 2015-09-25 | $3.82 | $3.85 | $3.70 | $3.75 | $3.20 | 3,969,545 |
| 2015-09-24 | $3.51 | $3.75 | $3.46 | $3.75 | $3.20 | 4,396,638 |
| 2015-09-23 | $3.86 | $3.89 | $3.70 | $3.73 | $3.19 | 1,735,193 |
| 2015-09-22 | $3.88 | $3.91 | $3.77 | $3.86 | $3.30 | 1,744,281 |
| 2015-09-21 | $4.10 | $4.15 | $4.03 | $4.05 | $3.46 | 1,804,847 |
| 2015-09-18 | $4.29 | $4.31 | $4.10 | $4.13 | $3.53 | 1,582,412 |
| 2015-09-17 | $4.27 | $4.50 | $4.26 | $4.39 | $3.75 | 2,687,628 |
| 2015-09-16 | $4.26 | $4.36 | $4.23 | $4.34 | $3.71 | 1,606,083 |
| 2015-09-15 | $4.13 | $4.25 | $4.10 | $4.14 | $3.54 | 2,957,948 |
| 2015-09-14 | $4.04 | $4.18 | $3.92 | $4.16 | $3.55 | 3,260,718 |
| 2015-09-11 | $3.93 | $4.00 | $3.91 | $3.95 | $3.37 | 2,672,640 |
| 2015-09-10 | $3.90 | $4.01 | $3.89 | $3.94 | $3.36 | 7,813,659 |
| 2015-09-09 | $4.02 | $4.17 | $4.00 | $4.11 | $3.51 | 2,537,019 |
| 2015-09-08 | $3.92 | $3.98 | $3.88 | $3.90 | $3.33 | 1,624,417 |
| 2015-09-04 | $4.05 | $4.10 | $3.83 | $3.85 | $3.29 | 2,024,498 |
| 2015-09-03 | $4.12 | $4.27 | $4.00 | $4.16 | $3.55 | 1,835,478 |
| 2015-09-02 | $4.04 | $4.18 | $3.98 | $4.16 | $3.55 | 2,140,429 |
| 2015-09-01 | $4.18 | $4.25 | $4.01 | $4.04 | $3.45 | 2,558,574 |
Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS) News Headlines
Recent Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS) News
Similar Companies to Companhia de Saneamento Basico do Estado de Sao Paulo. (SBS) in the Utilities-Regulated Water Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Companhia de Saneamento Basico do Estado de Sao Paulo. | SBS | Utilities-Regulated Water | Utilities | 12,667 |
| Essential Utilities Inc | WTRG | Utilities-Regulated Water | Utilities | 10,741 |
| American Water Works Co. Inc | AWK | Utilities-Regulated Water | Utilities | 6,700 |
| California Water Service Group | CWT | Utilities-Regulated Water | Utilities | 3,000 |
| SJW Group | SJW | Utilities-Regulated Water | Utilities | 1,125 |
| American States Water Company | AWR | Utilities-Regulated Water | Utilities | 681 |
| Middlesex Water Company | MSEX | Utilities-Regulated Water | Utilities | 348 |
| Artesian Resources Corp - Class A | ARTNA | Utilities-Regulated Water | Utilities | 235 |
| York Water Company | YORW | Utilities-Regulated Water | Utilities | 108 |
| Consolidated Water Co. Ltd | CWCO | Utilities-Regulated Water | Utilities | 102 |