Sibanye Stillwater Ltd (SBSW) Exchange: NYSE
Data as of May 9, 2025
$4.98 ($-0.08) -1.58%
Sibanye Stillwater Ltd - Daily Information
Click for more stock information on Sibanye Stillwater Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.07 |
| Previous Close | $4.98 |
| High | $5.10 |
| Low | $4.96 |
| Adjusted Open | $5.07 |
| Previous Adjusted Close | $4.98 |
| Adjusted High | $5.10 |
| Adjusted Low | $4.96 |
About Sibanye Stillwater Ltd (SBSW)
Sibanye Stillwater Ltd is a South African mining company that extracts gold, platinum, and other precious metals and minerals. Founded in 2013 as a spin-off from Gold Fields, the company has grown from a single operation to having over 95,000 employees and over 300 mining operations worldwide. It is one of the largest gold producers in the world and has revolutionized the way the industry works. As a leading global gold producer, the company is committed to operating at the highest level of corporate social responsibility, ethical integrity, and sustainability.
Invest in Sibanye Stillwater Ltd (SBSW)
Historical Stock Data for Sibanye Stillwater Ltd (SBSW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $5.07 | $5.10 | $4.96 | $4.98 | $4.98 | 8,894,556 |
| 2025-05-07 | $5.03 | $5.18 | $5.01 | $5.06 | $5.06 | 9,400,791 |
| 2025-05-06 | $4.92 | $4.96 | $4.85 | $4.95 | $4.95 | 6,321,735 |
| 2025-05-05 | $4.80 | $4.82 | $4.66 | $4.72 | $4.72 | 5,192,444 |
| 2025-05-02 | $4.66 | $4.75 | $4.58 | $4.61 | $4.61 | 7,561,585 |
| 2025-05-01 | $4.52 | $4.56 | $4.43 | $4.51 | $4.51 | 7,853,341 |
| 2025-04-30 | $4.58 | $4.71 | $4.55 | $4.65 | $4.65 | 7,947,873 |
| 2025-04-29 | $4.60 | $4.63 | $4.52 | $4.56 | $4.56 | 7,340,890 |
| 2025-04-28 | $4.54 | $4.61 | $4.49 | $4.59 | $4.59 | 7,398,769 |
| 2025-04-25 | $4.52 | $4.58 | $4.49 | $4.53 | $4.53 | 6,814,848 |
| 2025-04-24 | $4.81 | $4.83 | $4.68 | $4.70 | $4.70 | 8,751,691 |
| 2025-04-23 | $4.81 | $4.95 | $4.78 | $4.86 | $4.86 | 14,190,042 |
| 2025-04-22 | $4.98 | $5.16 | $4.96 | $5.02 | $5.02 | 17,439,985 |
| 2025-04-21 | $5.16 | $5.24 | $4.92 | $5.02 | $5.02 | 10,722,985 |
| 2025-04-17 | $4.71 | $5.05 | $4.70 | $4.97 | $4.97 | 18,198,530 |
| 2025-04-16 | $4.79 | $4.99 | $4.79 | $4.90 | $4.90 | 20,456,056 |
| 2025-04-15 | $4.50 | $4.59 | $4.45 | $4.48 | $4.48 | 12,296,084 |
| 2025-04-14 | $4.30 | $4.48 | $4.24 | $4.43 | $4.43 | 10,796,906 |
| 2025-04-11 | $4.19 | $4.44 | $4.18 | $4.38 | $4.38 | 14,596,671 |
| 2025-04-10 | $3.80 | $3.99 | $3.73 | $3.89 | $3.89 | 14,324,219 |
| 2025-04-09 | $3.46 | $3.89 | $3.38 | $3.82 | $3.82 | 25,352,853 |
| 2025-04-08 | $3.63 | $3.68 | $3.18 | $3.22 | $3.22 | 21,791,406 |
| 2025-04-07 | $3.50 | $3.76 | $3.37 | $3.43 | $3.43 | 12,492,454 |
| 2025-04-04 | $3.72 | $3.74 | $3.41 | $3.44 | $3.44 | 19,632,541 |
| 2025-04-03 | $4.08 | $4.27 | $4.07 | $4.15 | $4.15 | 13,950,158 |
| 2025-04-02 | $4.42 | $4.55 | $4.39 | $4.53 | $4.53 | 7,981,202 |
| 2025-04-01 | $4.70 | $4.71 | $4.43 | $4.52 | $4.52 | 13,357,749 |
| 2025-03-31 | $4.55 | $4.63 | $4.39 | $4.58 | $4.58 | 21,735,033 |
| 2025-03-28 | $4.48 | $4.57 | $4.35 | $4.38 | $4.38 | 9,376,410 |
| 2025-03-27 | $4.29 | $4.37 | $4.25 | $4.35 | $4.35 | 6,423,409 |
| 2025-03-26 | $4.38 | $4.43 | $4.32 | $4.35 | $4.35 | 6,101,178 |
| 2025-03-25 | $4.32 | $4.43 | $4.31 | $4.33 | $4.33 | 7,505,774 |
| 2025-03-24 | $4.41 | $4.43 | $4.31 | $4.33 | $4.33 | 5,329,282 |
| 2025-03-21 | $4.36 | $4.49 | $4.34 | $4.37 | $4.37 | 7,475,403 |
| 2025-03-20 | $4.28 | $4.39 | $4.26 | $4.38 | $4.38 | 7,919,880 |
| 2025-03-19 | $4.32 | $4.54 | $4.32 | $4.48 | $4.48 | 11,481,378 |
| 2025-03-18 | $4.30 | $4.40 | $4.20 | $4.32 | $4.32 | 13,034,693 |
| 2025-03-17 | $3.94 | $4.13 | $3.94 | $4.09 | $4.09 | 7,468,392 |
| 2025-03-14 | $3.98 | $3.99 | $3.92 | $3.93 | $3.93 | 5,640,535 |
| 2025-03-13 | $3.77 | $4.00 | $3.76 | $3.86 | $3.86 | 8,468,767 |
| 2025-03-12 | $3.82 | $3.93 | $3.79 | $3.90 | $3.90 | 10,658,305 |
| 2025-03-11 | $3.92 | $4.11 | $3.90 | $4.04 | $4.04 | 13,133,468 |
| 2025-03-10 | $3.82 | $3.85 | $3.66 | $3.75 | $3.75 | 11,230,948 |
| 2025-03-07 | $3.76 | $3.91 | $3.76 | $3.88 | $3.88 | 10,040,617 |
| 2025-03-06 | $3.68 | $3.82 | $3.67 | $3.74 | $3.74 | 10,410,137 |
| 2025-03-05 | $3.42 | $3.58 | $3.42 | $3.57 | $3.57 | 6,719,284 |
| 2025-03-04 | $3.32 | $3.40 | $3.23 | $3.36 | $3.36 | 5,898,956 |
| 2025-03-03 | $3.37 | $3.40 | $3.23 | $3.23 | $3.23 | 7,446,416 |
| 2025-02-28 | $3.09 | $3.21 | $3.05 | $3.19 | $3.19 | 11,359,632 |
| 2025-02-27 | $3.22 | $3.26 | $3.17 | $3.20 | $3.20 | 10,850,291 |
| 2025-02-26 | $3.33 | $3.44 | $3.31 | $3.35 | $3.35 | 10,087,378 |
| 2025-02-25 | $3.47 | $3.54 | $3.37 | $3.47 | $3.47 | 10,321,381 |
| 2025-02-24 | $3.45 | $3.61 | $3.41 | $3.57 | $3.57 | 7,260,262 |
| 2025-02-21 | $3.55 | $3.61 | $3.48 | $3.51 | $3.51 | 9,106,882 |
| 2025-02-20 | $3.66 | $3.78 | $3.66 | $3.73 | $3.73 | 6,250,498 |
| 2025-02-19 | $3.69 | $3.72 | $3.58 | $3.61 | $3.61 | 9,539,159 |
| 2025-02-18 | $3.72 | $3.85 | $3.65 | $3.83 | $3.83 | 7,110,214 |
| 2025-02-14 | $3.91 | $3.95 | $3.82 | $3.83 | $3.83 | 8,972,024 |
| 2025-02-13 | $3.80 | $3.97 | $3.70 | $3.96 | $3.96 | 8,323,814 |
| 2025-02-12 | $3.89 | $4.08 | $3.89 | $3.98 | $3.98 | 7,813,732 |
| 2025-02-11 | $3.88 | $4.04 | $3.85 | $3.96 | $3.96 | 5,927,827 |
| 2025-02-10 | $4.04 | $4.09 | $3.96 | $4.00 | $4.00 | 4,039,448 |
| 2025-02-07 | $3.97 | $4.01 | $3.90 | $3.91 | $3.91 | 7,984,313 |
| 2025-02-06 | $4.06 | $4.06 | $3.91 | $4.00 | $4.00 | 7,177,228 |
| 2025-02-05 | $4.08 | $4.10 | $3.97 | $4.03 | $4.03 | 7,813,112 |
| 2025-02-04 | $3.94 | $4.07 | $3.93 | $4.04 | $4.04 | 9,262,816 |
| 2025-02-03 | $3.81 | $4.03 | $3.81 | $3.90 | $3.90 | 9,662,912 |
| 2025-01-31 | $3.91 | $3.91 | $3.77 | $3.81 | $3.81 | 10,784,773 |
| 2025-01-30 | $3.68 | $3.83 | $3.65 | $3.81 | $3.81 | 9,341,600 |
| 2025-01-29 | $3.53 | $3.59 | $3.43 | $3.54 | $3.54 | 6,455,711 |
| 2025-01-28 | $3.52 | $3.53 | $3.42 | $3.50 | $3.50 | 4,462,850 |
| 2025-01-27 | $3.58 | $3.64 | $3.47 | $3.52 | $3.52 | 8,197,320 |
| 2025-01-24 | $3.80 | $3.86 | $3.75 | $3.76 | $3.76 | 5,199,143 |
| 2025-01-23 | $3.58 | $3.67 | $3.56 | $3.66 | $3.66 | 4,411,326 |
| 2025-01-22 | $3.58 | $3.72 | $3.52 | $3.64 | $3.64 | 6,622,133 |
| 2025-01-21 | $3.61 | $3.63 | $3.56 | $3.57 | $3.57 | 5,818,624 |
| 2025-01-17 | $3.51 | $3.58 | $3.45 | $3.50 | $3.50 | 6,649,967 |
| 2025-01-16 | $3.62 | $3.63 | $3.34 | $3.40 | $3.40 | 8,901,187 |
| 2025-01-15 | $3.67 | $3.67 | $3.53 | $3.62 | $3.62 | 4,162,282 |
| 2025-01-14 | $3.49 | $3.61 | $3.49 | $3.56 | $3.56 | 3,651,903 |
| 2025-01-13 | $3.46 | $3.58 | $3.40 | $3.52 | $3.52 | 4,470,918 |
| 2025-01-10 | $3.65 | $3.73 | $3.56 | $3.60 | $3.60 | 6,544,714 |
| 2025-01-08 | $3.48 | $3.54 | $3.43 | $3.52 | $3.52 | 4,338,699 |
| 2025-01-07 | $3.50 | $3.55 | $3.43 | $3.51 | $3.51 | 7,169,823 |
| 2025-01-06 | $3.41 | $3.45 | $3.35 | $3.35 | $3.35 | 4,633,430 |
| 2025-01-03 | $3.43 | $3.44 | $3.32 | $3.37 | $3.37 | 5,756,916 |
| 2025-01-02 | $3.41 | $3.51 | $3.40 | $3.47 | $3.47 | 5,444,174 |
| 2024-12-31 | $3.27 | $3.34 | $3.25 | $3.30 | $3.30 | 4,781,124 |
| 2024-12-30 | $3.34 | $3.35 | $3.21 | $3.24 | $3.24 | 11,549,758 |
| 2024-12-27 | $3.40 | $3.52 | $3.36 | $3.43 | $3.43 | 6,483,620 |
| 2024-12-26 | $3.51 | $3.56 | $3.46 | $3.47 | $3.47 | 3,522,724 |
| 2024-12-24 | $3.58 | $3.59 | $3.40 | $3.50 | $3.50 | 3,554,253 |
| 2024-12-23 | $3.52 | $3.60 | $3.47 | $3.57 | $3.57 | 4,362,161 |
| 2024-12-20 | $3.63 | $3.70 | $3.59 | $3.61 | $3.61 | 3,992,896 |
| 2024-12-19 | $3.63 | $3.67 | $3.47 | $3.55 | $3.55 | 8,454,536 |
| 2024-12-18 | $3.80 | $3.81 | $3.51 | $3.56 | $3.56 | 7,044,130 |
| 2024-12-17 | $3.84 | $3.86 | $3.77 | $3.80 | $3.80 | 6,064,494 |
| 2024-12-16 | $3.99 | $4.00 | $3.86 | $3.89 | $3.89 | 4,544,088 |
| 2024-12-13 | $4.10 | $4.10 | $3.96 | $4.01 | $4.01 | 5,970,188 |
| 2024-12-12 | $4.26 | $4.30 | $4.13 | $4.14 | $4.14 | 3,493,090 |
| 2024-12-11 | $4.28 | $4.38 | $4.26 | $4.32 | $4.32 | 7,135,304 |
| 2024-12-10 | $4.21 | $4.30 | $4.14 | $4.17 | $4.17 | 5,680,580 |
| 2024-12-09 | $4.15 | $4.27 | $4.07 | $4.09 | $4.09 | 7,542,571 |
| 2024-12-06 | $4.00 | $4.00 | $3.81 | $3.89 | $3.89 | 4,502,174 |
| 2024-12-05 | $4.03 | $4.10 | $3.97 | $3.99 | $3.99 | 5,160,548 |
| 2024-12-04 | $4.19 | $4.23 | $4.04 | $4.08 | $4.08 | 4,462,532 |
| 2024-12-03 | $4.15 | $4.27 | $4.12 | $4.24 | $4.24 | 4,447,062 |
| 2024-12-02 | $4.05 | $4.15 | $4.03 | $4.14 | $4.14 | 4,732,121 |
| 2024-11-29 | $4.02 | $4.09 | $4.00 | $4.09 | $4.09 | 2,325,800 |
| 2024-11-27 | $4.08 | $4.11 | $4.00 | $4.02 | $4.02 | 4,438,693 |
| 2024-11-26 | $4.06 | $4.08 | $3.99 | $4.04 | $4.04 | 5,483,979 |
| 2024-11-25 | $4.05 | $4.14 | $4.04 | $4.07 | $4.07 | 4,396,328 |
| 2024-11-22 | $4.23 | $4.27 | $4.17 | $4.22 | $4.22 | 3,350,577 |
| 2024-11-21 | $4.23 | $4.29 | $4.14 | $4.27 | $4.27 | 4,058,987 |
| 2024-11-20 | $4.24 | $4.28 | $4.18 | $4.20 | $4.20 | 4,508,417 |
| 2024-11-19 | $4.27 | $4.35 | $4.17 | $4.31 | $4.31 | 3,919,565 |
| 2024-11-18 | $4.19 | $4.32 | $4.15 | $4.25 | $4.25 | 7,166,993 |
| 2024-11-15 | $4.07 | $4.13 | $3.93 | $3.98 | $3.98 | 5,349,695 |
| 2024-11-14 | $3.98 | $4.12 | $3.97 | $4.06 | $4.06 | 6,283,284 |
| 2024-11-13 | $4.20 | $4.21 | $4.02 | $4.03 | $4.03 | 6,034,233 |
| 2024-11-12 | $4.12 | $4.19 | $3.99 | $4.12 | $4.12 | 8,077,610 |
| 2024-11-11 | $4.44 | $4.47 | $4.16 | $4.22 | $4.22 | 9,668,779 |
| 2024-11-08 | $4.66 | $4.72 | $4.51 | $4.60 | $4.60 | 6,942,853 |
| 2024-11-07 | $4.87 | $4.92 | $4.76 | $4.84 | $4.84 | 6,103,047 |
| 2024-11-06 | $4.50 | $4.73 | $4.50 | $4.67 | $4.67 | 6,915,524 |
| 2024-11-05 | $5.03 | $5.19 | $4.84 | $4.86 | $4.86 | 9,585,001 |
| 2024-11-04 | $4.61 | $4.71 | $4.50 | $4.53 | $4.53 | 4,240,013 |
| 2024-11-01 | $4.83 | $4.89 | $4.63 | $4.64 | $4.64 | 4,417,647 |
| 2024-10-31 | $4.82 | $4.82 | $4.58 | $4.67 | $4.67 | 8,146,051 |
| 2024-10-30 | $4.96 | $5.04 | $4.86 | $4.89 | $4.89 | 7,162,135 |
| 2024-10-29 | $5.14 | $5.29 | $5.10 | $5.22 | $5.22 | 9,356,898 |
| 2024-10-28 | $5.02 | $5.12 | $4.95 | $5.04 | $5.04 | 6,876,892 |
| 2024-10-25 | $4.92 | $5.13 | $4.83 | $4.93 | $4.93 | 13,312,752 |
| 2024-10-24 | $4.84 | $5.04 | $4.65 | $4.96 | $4.96 | 17,038,891 |
| 2024-10-23 | $4.46 | $4.49 | $4.27 | $4.40 | $4.40 | 10,153,880 |
| 2024-10-22 | $4.57 | $4.76 | $4.48 | $4.72 | $4.72 | 7,888,400 |
| 2024-10-21 | $4.55 | $4.57 | $4.35 | $4.49 | $4.49 | 6,867,771 |
| 2024-10-18 | $4.17 | $4.49 | $4.17 | $4.44 | $4.44 | 8,344,610 |
| 2024-10-17 | $4.05 | $4.15 | $4.02 | $4.07 | $4.07 | 4,385,061 |
| 2024-10-16 | $3.90 | $4.07 | $3.90 | $4.04 | $4.04 | 6,219,327 |
| 2024-10-15 | $3.95 | $3.97 | $3.82 | $3.84 | $3.84 | 7,935,386 |
| 2024-10-14 | $4.07 | $4.19 | $4.01 | $4.03 | $4.03 | 5,714,690 |
| 2024-10-11 | $4.15 | $4.28 | $4.13 | $4.17 | $4.17 | 4,827,258 |
| 2024-10-10 | $4.04 | $4.17 | $3.91 | $4.09 | $4.09 | 12,889,035 |
| 2024-10-09 | $4.30 | $4.38 | $4.26 | $4.33 | $4.33 | 3,689,964 |
| 2024-10-08 | $4.34 | $4.42 | $4.30 | $4.38 | $4.38 | 4,750,984 |
| 2024-10-07 | $4.65 | $4.66 | $4.42 | $4.47 | $4.47 | 4,837,703 |
| 2024-10-04 | $4.57 | $4.75 | $4.56 | $4.67 | $4.67 | 4,787,658 |
| 2024-10-03 | $4.48 | $4.56 | $4.45 | $4.51 | $4.51 | 4,589,090 |
| 2024-10-02 | $4.51 | $4.69 | $4.51 | $4.59 | $4.59 | 7,679,319 |
| 2024-10-01 | $4.35 | $4.46 | $4.28 | $4.38 | $4.38 | 5,466,086 |
| 2024-09-30 | $4.23 | $4.27 | $4.08 | $4.11 | $4.11 | 5,217,647 |
| 2024-09-27 | $4.49 | $4.52 | $4.35 | $4.37 | $4.37 | 4,377,151 |
| 2024-09-26 | $4.45 | $4.55 | $4.42 | $4.51 | $4.51 | 6,742,415 |
| 2024-09-25 | $4.41 | $4.46 | $4.34 | $4.35 | $4.35 | 4,213,524 |
| 2024-09-24 | $4.30 | $4.50 | $4.28 | $4.46 | $4.46 | 5,666,693 |
| 2024-09-23 | $4.24 | $4.30 | $4.16 | $4.20 | $4.20 | 3,959,797 |
| 2024-09-20 | $4.23 | $4.28 | $4.11 | $4.14 | $4.14 | 5,101,321 |
| 2024-09-19 | $4.33 | $4.36 | $4.21 | $4.23 | $4.23 | 4,320,931 |
| 2024-09-18 | $4.25 | $4.36 | $4.07 | $4.13 | $4.13 | 5,145,247 |
| 2024-09-17 | $4.25 | $4.31 | $4.19 | $4.25 | $4.25 | 7,300,691 |
| 2024-09-16 | $4.11 | $4.26 | $4.09 | $4.20 | $4.20 | 7,807,864 |
| 2024-09-13 | $3.98 | $4.08 | $3.85 | $4.01 | $4.01 | 11,735,877 |
| 2024-09-12 | $3.53 | $3.78 | $3.45 | $3.73 | $3.73 | 13,424,595 |
| 2024-09-11 | $3.21 | $3.40 | $3.15 | $3.39 | $3.39 | 13,765,928 |
| 2024-09-10 | $3.40 | $3.40 | $3.08 | $3.18 | $3.18 | 16,201,710 |
| 2024-09-09 | $3.52 | $3.55 | $3.36 | $3.37 | $3.37 | 7,139,085 |
| 2024-09-06 | $3.68 | $3.69 | $3.50 | $3.51 | $3.51 | 4,215,787 |
| 2024-09-05 | $3.70 | $3.75 | $3.63 | $3.63 | $3.63 | 3,958,814 |
| 2024-09-04 | $3.58 | $3.72 | $3.58 | $3.65 | $3.65 | 6,031,344 |
| 2024-09-03 | $3.82 | $3.85 | $3.51 | $3.55 | $3.55 | 14,903,144 |
| 2024-08-30 | $4.02 | $4.03 | $3.85 | $3.89 | $3.89 | 10,808,911 |
| 2024-08-29 | $4.16 | $4.22 | $4.12 | $4.13 | $4.13 | 2,256,077 |
| 2024-08-28 | $4.25 | $4.26 | $4.08 | $4.12 | $4.12 | 4,590,698 |
| 2024-08-27 | $4.39 | $4.44 | $4.35 | $4.40 | $4.40 | 1,907,171 |
| 2024-08-26 | $4.47 | $4.49 | $4.37 | $4.40 | $4.40 | 2,687,777 |
| 2024-08-23 | $4.35 | $4.46 | $4.31 | $4.41 | $4.41 | 4,323,057 |
| 2024-08-22 | $4.42 | $4.43 | $4.25 | $4.27 | $4.27 | 4,124,953 |
| 2024-08-21 | $4.47 | $4.55 | $4.43 | $4.55 | $4.55 | 3,790,595 |
| 2024-08-20 | $4.52 | $4.55 | $4.37 | $4.44 | $4.44 | 3,414,336 |
| 2024-08-19 | $4.25 | $4.44 | $4.25 | $4.42 | $4.42 | 3,978,664 |
| 2024-08-16 | $4.20 | $4.26 | $4.16 | $4.23 | $4.23 | 3,479,919 |
| 2024-08-15 | $4.16 | $4.25 | $4.11 | $4.21 | $4.21 | 3,891,153 |
| 2024-08-14 | $4.08 | $4.11 | $4.02 | $4.09 | $4.09 | 2,729,088 |
| 2024-08-13 | $3.98 | $4.15 | $3.96 | $4.10 | $4.10 | 3,415,286 |
| 2024-08-12 | $3.97 | $4.05 | $3.90 | $4.01 | $4.01 | 5,243,682 |
| 2024-08-09 | $4.03 | $4.05 | $3.91 | $3.96 | $3.96 | 4,198,132 |
| 2024-08-08 | $3.94 | $4.00 | $3.91 | $3.97 | $3.97 | 5,651,791 |
| 2024-08-07 | $4.09 | $4.14 | $3.92 | $3.93 | $3.93 | 5,897,695 |
| 2024-08-06 | $3.97 | $4.08 | $3.96 | $4.05 | $4.05 | 5,224,462 |
| 2024-08-05 | $4.03 | $4.12 | $3.98 | $4.00 | $4.00 | 7,574,554 |
| 2024-08-02 | $4.45 | $4.45 | $4.16 | $4.20 | $4.20 | 6,674,575 |
| 2024-08-01 | $4.53 | $4.57 | $4.33 | $4.39 | $4.39 | 4,991,175 |
| 2024-07-31 | $4.52 | $4.62 | $4.50 | $4.53 | $4.53 | 4,762,455 |
| 2024-07-30 | $4.29 | $4.34 | $4.25 | $4.34 | $4.34 | 3,584,741 |
| 2024-07-29 | $4.29 | $4.34 | $4.18 | $4.26 | $4.26 | 3,616,792 |
| 2024-07-26 | $4.39 | $4.41 | $4.27 | $4.29 | $4.29 | 3,037,548 |
| 2024-07-25 | $4.37 | $4.38 | $4.27 | $4.32 | $4.32 | 4,724,022 |
| 2024-07-24 | $4.57 | $4.63 | $4.45 | $4.45 | $4.45 | 4,359,374 |
| 2024-07-23 | $4.40 | $4.46 | $4.38 | $4.45 | $4.45 | 2,647,914 |
| 2024-07-22 | $4.43 | $4.47 | $4.36 | $4.44 | $4.44 | 3,746,062 |
| 2024-07-19 | $4.41 | $4.55 | $4.41 | $4.44 | $4.44 | 3,076,996 |
| 2024-07-18 | $4.71 | $4.73 | $4.45 | $4.48 | $4.48 | 6,361,279 |
| 2024-07-17 | $4.88 | $4.91 | $4.62 | $4.67 | $4.67 | 5,835,492 |
| 2024-07-16 | $4.75 | $4.98 | $4.72 | $4.96 | $4.96 | 5,332,846 |
| 2024-07-15 | $4.62 | $4.76 | $4.57 | $4.71 | $4.71 | 4,392,722 |
| 2024-07-12 | $4.73 | $4.84 | $4.73 | $4.76 | $4.76 | 3,020,225 |
| 2024-07-11 | $4.95 | $5.01 | $4.77 | $4.80 | $4.80 | 5,981,458 |
| 2024-07-10 | $4.82 | $4.92 | $4.79 | $4.86 | $4.86 | 3,100,553 |
| 2024-07-09 | $4.80 | $4.87 | $4.73 | $4.80 | $4.80 | 3,540,890 |
| 2024-07-08 | $4.90 | $4.90 | $4.79 | $4.84 | $4.84 | 5,032,386 |
| 2024-07-05 | $4.78 | $4.94 | $4.72 | $4.90 | $4.90 | 7,180,259 |
| 2024-07-03 | $4.40 | $4.66 | $4.40 | $4.62 | $4.62 | 5,987,821 |
| 2024-07-02 | $4.16 | $4.26 | $4.08 | $4.26 | $4.26 | 7,822,745 |
| 2024-07-01 | $4.37 | $4.41 | $4.19 | $4.22 | $4.22 | 4,016,825 |
| 2024-06-28 | $4.43 | $4.46 | $4.31 | $4.35 | $4.35 | 3,389,313 |
| 2024-06-27 | $4.37 | $4.43 | $4.29 | $4.29 | $4.29 | 3,923,729 |
| 2024-06-26 | $4.32 | $4.41 | $4.29 | $4.40 | $4.40 | 6,624,844 |
| 2024-06-25 | $4.59 | $4.60 | $4.38 | $4.40 | $4.40 | 6,244,328 |
| 2024-06-24 | $4.76 | $4.82 | $4.69 | $4.78 | $4.78 | 5,635,416 |
| 2024-06-21 | $4.72 | $4.78 | $4.59 | $4.75 | $4.75 | 8,878,168 |
| 2024-06-20 | $4.57 | $4.69 | $4.55 | $4.64 | $4.64 | 6,563,370 |
| 2024-06-18 | $4.51 | $4.63 | $4.49 | $4.61 | $4.61 | 3,881,282 |
| 2024-06-17 | $4.60 | $4.64 | $4.44 | $4.49 | $4.49 | 3,740,095 |
| 2024-06-14 | $4.39 | $4.59 | $4.34 | $4.56 | $4.56 | 7,759,965 |
| 2024-06-13 | $4.47 | $4.50 | $4.34 | $4.37 | $4.37 | 5,684,346 |
| 2024-06-12 | $4.67 | $4.72 | $4.47 | $4.51 | $4.51 | 5,155,688 |
| 2024-06-11 | $4.47 | $4.54 | $4.43 | $4.51 | $4.51 | 4,451,100 |
| 2024-06-10 | $4.50 | $4.61 | $4.46 | $4.58 | $4.58 | 3,806,683 |
| 2024-06-07 | $4.59 | $4.60 | $4.43 | $4.44 | $4.44 | 6,647,259 |
| 2024-06-06 | $4.63 | $4.74 | $4.59 | $4.67 | $4.67 | 6,223,665 |
| 2024-06-05 | $4.61 | $4.65 | $4.53 | $4.55 | $4.55 | 7,106,484 |
| 2024-06-04 | $4.88 | $4.88 | $4.51 | $4.55 | $4.55 | 14,087,864 |
| 2024-06-03 | $5.03 | $5.20 | $4.99 | $5.06 | $5.06 | 4,396,839 |
| 2024-05-31 | $5.17 | $5.22 | $5.04 | $5.07 | $5.07 | 5,281,666 |
| 2024-05-30 | $5.02 | $5.26 | $5.00 | $5.12 | $5.12 | 6,409,407 |
| 2024-05-29 | $5.05 | $5.09 | $4.95 | $5.04 | $5.04 | 6,225,203 |
| 2024-05-28 | $5.32 | $5.40 | $5.09 | $5.12 | $5.12 | 6,981,758 |
| 2024-05-24 | $5.23 | $5.33 | $5.21 | $5.22 | $5.22 | 4,184,393 |
| 2024-05-23 | $5.29 | $5.31 | $5.06 | $5.09 | $5.09 | 6,737,143 |
| 2024-05-22 | $5.51 | $5.53 | $5.19 | $5.25 | $5.25 | 11,682,838 |
| 2024-05-21 | $5.66 | $5.74 | $5.53 | $5.66 | $5.66 | 7,612,114 |
| 2024-05-20 | $5.74 | $5.91 | $5.62 | $5.69 | $5.69 | 7,377,090 |
| 2024-05-17 | $5.57 | $5.80 | $5.52 | $5.69 | $5.69 | 12,273,700 |
| 2024-05-16 | $5.49 | $5.52 | $5.36 | $5.47 | $5.47 | 5,977,142 |
| 2024-05-15 | $5.19 | $5.49 | $5.03 | $5.44 | $5.44 | 11,166,217 |
| 2024-05-14 | $4.89 | $5.11 | $4.87 | $5.09 | $5.09 | 9,359,815 |
| 2024-05-13 | $5.01 | $5.10 | $5.01 | $5.04 | $5.04 | 5,267,131 |
| 2024-05-10 | $5.09 | $5.21 | $5.02 | $5.04 | $5.04 | 5,854,514 |
| 2024-05-09 | $4.74 | $5.08 | $4.71 | $5.05 | $5.05 | 8,448,229 |
| 2024-05-08 | $4.73 | $4.76 | $4.64 | $4.66 | $4.66 | 5,352,768 |
| 2024-05-07 | $4.90 | $4.99 | $4.88 | $4.91 | $4.91 | 3,773,492 |
| 2024-05-06 | $4.80 | $4.91 | $4.78 | $4.87 | $4.87 | 6,398,497 |
| 2024-05-03 | $4.63 | $4.71 | $4.53 | $4.70 | $4.70 | 5,263,416 |
| 2024-05-02 | $4.56 | $4.62 | $4.51 | $4.56 | $4.56 | 4,379,701 |
| 2024-05-01 | $4.73 | $4.82 | $4.60 | $4.61 | $4.61 | 8,165,648 |
| 2024-04-30 | $4.89 | $4.89 | $4.65 | $4.65 | $4.65 | 7,113,268 |
| 2024-04-29 | $4.96 | $5.14 | $4.92 | $5.07 | $5.07 | 8,854,199 |
| 2024-04-26 | $4.88 | $4.98 | $4.77 | $4.93 | $4.93 | 5,259,704 |
| 2024-04-25 | $4.72 | $4.88 | $4.63 | $4.85 | $4.85 | 6,667,985 |
| 2024-04-24 | $4.77 | $4.89 | $4.73 | $4.88 | $4.88 | 4,193,369 |
| 2024-04-23 | $4.77 | $4.90 | $4.75 | $4.85 | $4.85 | 6,944,635 |
| 2024-04-22 | $4.91 | $5.03 | $4.83 | $4.98 | $4.98 | 6,179,095 |
| 2024-04-19 | $5.20 | $5.22 | $5.11 | $5.12 | $5.12 | 5,599,282 |
| 2024-04-18 | $5.39 | $5.44 | $5.27 | $5.32 | $5.32 | 3,730,614 |
| 2024-04-17 | $5.43 | $5.56 | $5.37 | $5.42 | $5.42 | 7,665,053 |
| 2024-04-16 | $5.18 | $5.26 | $5.10 | $5.20 | $5.20 | 5,533,810 |
| 2024-04-15 | $5.46 | $5.46 | $5.28 | $5.32 | $5.32 | 8,745,534 |
| 2024-04-12 | $5.75 | $5.85 | $5.39 | $5.44 | $5.44 | 12,002,482 |
| 2024-04-11 | $5.50 | $5.57 | $5.32 | $5.55 | $5.55 | 5,674,877 |
| 2024-04-10 | $5.39 | $5.62 | $5.37 | $5.38 | $5.38 | 9,419,720 |
| 2024-04-09 | $5.77 | $5.93 | $5.40 | $5.68 | $5.68 | 12,696,446 |
| 2024-04-08 | $5.36 | $5.57 | $5.33 | $5.51 | $5.51 | 11,946,848 |
| 2024-04-05 | $5.04 | $5.20 | $5.01 | $5.18 | $5.18 | 4,741,198 |
| 2024-04-04 | $5.08 | $5.31 | $5.00 | $5.10 | $5.10 | 8,662,268 |
| 2024-04-03 | $4.76 | $5.04 | $4.75 | $5.03 | $5.03 | 6,855,432 |
| 2024-04-02 | $4.77 | $4.90 | $4.76 | $4.82 | $4.82 | 6,867,502 |
| 2024-04-01 | $4.75 | $4.86 | $4.65 | $4.67 | $4.67 | 5,046,367 |
| 2024-03-28 | $4.51 | $4.73 | $4.51 | $4.71 | $4.71 | 5,148,398 |
| 2024-03-27 | $4.39 | $4.52 | $4.34 | $4.49 | $4.49 | 3,780,691 |
| 2024-03-26 | $4.65 | $4.68 | $4.47 | $4.47 | $4.47 | 2,751,715 |
| 2024-03-25 | $4.62 | $4.72 | $4.56 | $4.57 | $4.57 | 3,516,124 |
| 2024-03-22 | $4.69 | $4.70 | $4.53 | $4.55 | $4.55 | 5,917,718 |
| 2024-03-21 | $4.66 | $4.77 | $4.59 | $4.62 | $4.62 | 13,075,769 |
| 2024-03-20 | $4.08 | $4.54 | $4.07 | $4.54 | $4.54 | 10,894,625 |
| 2024-03-19 | $4.09 | $4.17 | $4.04 | $4.14 | $4.14 | 8,637,782 |
| 2024-03-18 | $4.32 | $4.34 | $4.17 | $4.17 | $4.17 | 11,968,470 |
| 2024-03-15 | $4.59 | $4.66 | $4.51 | $4.52 | $4.52 | 7,370,295 |
| 2024-03-14 | $4.64 | $4.65 | $4.49 | $4.56 | $4.56 | 6,140,557 |
| 2024-03-13 | $4.61 | $4.82 | $4.59 | $4.75 | $4.75 | 6,333,638 |
| 2024-03-12 | $4.45 | $4.53 | $4.38 | $4.47 | $4.47 | 3,755,624 |
| 2024-03-11 | $4.50 | $4.65 | $4.45 | $4.57 | $4.57 | 4,997,906 |
| 2024-03-08 | $4.59 | $4.72 | $4.54 | $4.64 | $4.64 | 5,544,036 |
| 2024-03-07 | $4.41 | $4.58 | $4.36 | $4.56 | $4.56 | 7,454,473 |
| 2024-03-06 | $4.11 | $4.50 | $4.10 | $4.45 | $4.45 | 13,539,138 |
| 2024-03-05 | $3.97 | $4.03 | $3.85 | $3.93 | $3.93 | 12,067,712 |
| 2024-03-04 | $4.17 | $4.30 | $4.10 | $4.30 | $4.30 | 5,536,524 |
| 2024-03-01 | $4.17 | $4.27 | $4.13 | $4.24 | $4.24 | 4,515,249 |
| 2024-02-29 | $4.22 | $4.24 | $4.05 | $4.12 | $4.12 | 4,741,938 |
| 2024-02-28 | $4.13 | $4.16 | $4.01 | $4.03 | $4.03 | 4,916,052 |
| 2024-02-27 | $4.26 | $4.29 | $4.20 | $4.21 | $4.21 | 3,023,148 |
| 2024-02-26 | $4.24 | $4.28 | $4.17 | $4.20 | $4.20 | 3,068,637 |
| 2024-02-23 | $4.22 | $4.30 | $4.14 | $4.30 | $4.30 | 4,553,220 |
| 2024-02-22 | $4.33 | $4.36 | $4.24 | $4.24 | $4.24 | 3,765,755 |
| 2024-02-21 | $4.33 | $4.35 | $4.24 | $4.28 | $4.28 | 5,651,984 |
| 2024-02-20 | $4.55 | $4.61 | $4.48 | $4.60 | $4.60 | 5,151,504 |
| 2024-02-16 | $4.53 | $4.70 | $4.51 | $4.66 | $4.66 | 4,249,626 |
| 2024-02-15 | $4.55 | $4.69 | $4.51 | $4.55 | $4.55 | 3,801,571 |
| 2024-02-14 | $4.27 | $4.43 | $4.26 | $4.41 | $4.41 | 5,503,486 |
| 2024-02-13 | $4.23 | $4.24 | $4.12 | $4.18 | $4.18 | 5,878,919 |
| 2024-02-12 | $4.28 | $4.44 | $4.25 | $4.38 | $4.38 | 4,114,618 |
| 2024-02-09 | $4.24 | $4.30 | $4.18 | $4.28 | $4.28 | 5,735,886 |
| 2024-02-08 | $4.40 | $4.42 | $4.32 | $4.35 | $4.35 | 4,200,656 |
| 2024-02-07 | $4.60 | $4.61 | $4.42 | $4.46 | $4.46 | 6,150,657 |
| 2024-02-06 | $4.74 | $4.82 | $4.72 | $4.78 | $4.78 | 2,919,414 |
| 2024-02-05 | $4.69 | $4.72 | $4.58 | $4.65 | $4.65 | 3,021,006 |
| 2024-02-02 | $4.88 | $4.93 | $4.75 | $4.83 | $4.83 | 4,408,495 |
| 2024-02-01 | $4.89 | $5.08 | $4.86 | $5.08 | $5.08 | 3,957,586 |
| 2024-01-31 | $4.88 | $5.06 | $4.82 | $4.84 | $4.84 | 4,198,404 |
| 2024-01-30 | $4.97 | $4.98 | $4.80 | $4.83 | $4.83 | 3,156,866 |
| 2024-01-29 | $4.87 | $4.97 | $4.80 | $4.94 | $4.94 | 3,284,365 |
| 2024-01-26 | $4.85 | $4.93 | $4.79 | $4.84 | $4.84 | 3,922,364 |
| 2024-01-25 | $4.86 | $4.87 | $4.65 | $4.77 | $4.77 | 3,988,377 |
| 2024-01-24 | $4.88 | $4.91 | $4.67 | $4.70 | $4.70 | 6,086,138 |
| 2024-01-23 | $4.61 | $4.72 | $4.60 | $4.67 | $4.67 | 3,651,049 |
| 2024-01-22 | $4.37 | $4.58 | $4.35 | $4.45 | $4.45 | 5,087,273 |
| 2024-01-19 | $4.55 | $4.56 | $4.42 | $4.49 | $4.49 | 3,628,029 |
| 2024-01-18 | $4.52 | $4.69 | $4.48 | $4.58 | $4.58 | 5,347,408 |
| 2024-01-17 | $4.54 | $4.56 | $4.44 | $4.50 | $4.50 | 6,659,349 |
| 2024-01-16 | $4.99 | $4.99 | $4.76 | $4.77 | $4.77 | 6,264,376 |
| 2024-01-12 | $5.01 | $5.42 | $5.01 | $5.14 | $5.14 | 7,871,778 |
| 2024-01-11 | $5.00 | $5.04 | $4.87 | $4.91 | $4.91 | 5,423,223 |
| 2024-01-10 | $5.03 | $5.11 | $4.94 | $5.10 | $5.10 | 4,911,544 |
| 2024-01-09 | $5.15 | $5.18 | $5.03 | $5.06 | $5.06 | 3,637,051 |
| 2024-01-08 | $5.04 | $5.16 | $4.98 | $5.15 | $5.15 | 4,296,109 |
| 2024-01-05 | $5.11 | $5.28 | $5.08 | $5.11 | $5.11 | 4,357,178 |
| 2024-01-04 | $5.04 | $5.18 | $5.04 | $5.13 | $5.13 | 4,003,940 |
| 2024-01-03 | $5.13 | $5.23 | $5.03 | $5.14 | $5.14 | 5,077,568 |
| 2024-01-02 | $5.36 | $5.48 | $5.30 | $5.31 | $5.31 | 3,426,083 |
| 2023-12-29 | $5.49 | $5.53 | $5.39 | $5.43 | $5.43 | 5,215,328 |
| 2023-12-28 | $5.58 | $5.65 | $5.50 | $5.50 | $5.50 | 4,661,241 |
| 2023-12-27 | $5.70 | $5.77 | $5.68 | $5.71 | $5.71 | 3,186,697 |
| 2023-12-26 | $5.68 | $5.68 | $5.53 | $5.58 | $5.58 | 2,061,322 |
| 2023-12-22 | $5.62 | $5.82 | $5.60 | $5.62 | $5.62 | 5,040,232 |
| 2023-12-21 | $5.54 | $5.62 | $5.49 | $5.54 | $5.54 | 3,953,685 |
| 2023-12-20 | $5.55 | $5.61 | $5.34 | $5.35 | $5.35 | 5,467,647 |
| 2023-12-19 | $5.36 | $5.65 | $5.35 | $5.55 | $5.55 | 6,092,114 |
| 2023-12-18 | $5.27 | $5.31 | $5.15 | $5.25 | $5.25 | 3,789,791 |
| 2023-12-15 | $5.20 | $5.26 | $5.04 | $5.23 | $5.23 | 8,369,249 |
| 2023-12-14 | $5.08 | $5.25 | $5.07 | $5.18 | $5.18 | 8,407,403 |
| 2023-12-13 | $4.41 | $4.73 | $4.39 | $4.73 | $4.73 | 8,286,799 |
| 2023-12-12 | $4.64 | $4.66 | $4.41 | $4.47 | $4.47 | 8,666,386 |
| 2023-12-11 | $4.74 | $4.83 | $4.70 | $4.76 | $4.76 | 5,270,549 |
| 2023-12-08 | $4.61 | $4.85 | $4.60 | $4.83 | $4.83 | 7,049,249 |
| 2023-12-07 | $4.65 | $4.79 | $4.61 | $4.72 | $4.72 | 5,510,936 |
| 2023-12-06 | $4.54 | $4.70 | $4.52 | $4.60 | $4.60 | 6,300,861 |
| 2023-12-05 | $4.45 | $4.53 | $4.37 | $4.39 | $4.39 | 4,889,982 |
| 2023-12-04 | $4.51 | $4.65 | $4.46 | $4.50 | $4.50 | 7,866,401 |
| 2023-12-01 | $4.50 | $4.69 | $4.47 | $4.66 | $4.66 | 9,127,499 |
| 2023-11-30 | $4.48 | $4.51 | $4.41 | $4.46 | $4.46 | 4,686,022 |
| 2023-11-29 | $4.54 | $4.62 | $4.50 | $4.53 | $4.53 | 7,413,493 |
| 2023-11-28 | $4.50 | $4.73 | $4.45 | $4.66 | $4.66 | 11,427,356 |
| 2023-11-27 | $4.42 | $4.47 | $4.38 | $4.46 | $4.46 | 7,485,486 |
| 2023-11-24 | $4.35 | $4.43 | $4.27 | $4.37 | $4.37 | 10,711,988 |
| 2023-11-22 | $4.27 | $4.56 | $4.23 | $4.52 | $4.52 | 16,839,785 |
| 2023-11-21 | $4.00 | $4.38 | $4.00 | $4.27 | $4.27 | 41,754,507 |
| 2023-11-20 | $5.14 | $5.26 | $5.11 | $5.20 | $5.20 | 2,234,862 |
| 2023-11-17 | $5.23 | $5.29 | $5.17 | $5.24 | $5.24 | 2,485,317 |
| 2023-11-16 | $5.20 | $5.36 | $5.16 | $5.16 | $5.16 | 4,521,587 |
| 2023-11-15 | $5.33 | $5.43 | $5.26 | $5.29 | $5.29 | 3,650,902 |
| 2023-11-14 | $5.03 | $5.39 | $5.00 | $5.34 | $5.34 | 6,412,262 |
| 2023-11-13 | $4.73 | $4.87 | $4.71 | $4.78 | $4.78 | 2,925,186 |
| 2023-11-10 | $4.74 | $4.79 | $4.64 | $4.73 | $4.73 | 4,380,482 |
| 2023-11-09 | $5.03 | $5.07 | $4.91 | $4.92 | $4.92 | 3,160,877 |
| 2023-11-08 | $5.15 | $5.23 | $5.01 | $5.01 | $5.01 | 3,490,583 |
| 2023-11-07 | $5.27 | $5.28 | $5.13 | $5.20 | $5.20 | 3,421,253 |
| 2023-11-06 | $5.52 | $5.55 | $5.37 | $5.37 | $5.37 | 4,180,022 |
| 2023-11-03 | $5.20 | $5.50 | $5.20 | $5.43 | $5.43 | 4,232,681 |
| 2023-11-02 | $4.96 | $5.08 | $4.94 | $5.07 | $5.07 | 4,588,021 |
| 2023-11-01 | $5.09 | $5.09 | $4.88 | $4.96 | $4.96 | 5,436,922 |
| 2023-10-31 | $5.20 | $5.21 | $5.05 | $5.08 | $5.08 | 3,654,857 |
| 2023-10-30 | $5.20 | $5.25 | $5.10 | $5.19 | $5.19 | 2,908,002 |
| 2023-10-27 | $5.12 | $5.17 | $5.01 | $5.15 | $5.15 | 3,734,239 |
| 2023-10-26 | $4.92 | $5.14 | $4.91 | $5.10 | $5.10 | 5,782,918 |
| 2023-10-25 | $5.00 | $5.03 | $4.86 | $4.87 | $4.87 | 9,006,496 |
| 2023-10-24 | $5.10 | $5.21 | $5.09 | $5.17 | $5.17 | 5,118,870 |
| 2023-10-23 | $5.45 | $5.49 | $5.26 | $5.28 | $5.28 | 5,242,747 |
| 2023-10-20 | $5.43 | $5.68 | $5.43 | $5.52 | $5.52 | 5,662,004 |
| 2023-10-19 | $5.52 | $5.57 | $5.40 | $5.48 | $5.48 | 5,596,285 |
| 2023-10-18 | $5.95 | $5.99 | $5.55 | $5.61 | $5.61 | 7,580,853 |
| 2023-10-17 | $6.04 | $6.21 | $6.03 | $6.15 | $6.15 | 2,491,987 |
| 2023-10-16 | $6.07 | $6.13 | $5.99 | $6.10 | $6.10 | 3,141,251 |
| 2023-10-13 | $5.90 | $6.07 | $5.86 | $6.02 | $6.02 | 5,039,956 |
| 2023-10-12 | $5.85 | $5.92 | $5.63 | $5.64 | $5.64 | 4,258,187 |
| 2023-10-11 | $5.78 | $5.90 | $5.78 | $5.89 | $5.89 | 3,090,529 |
| 2023-10-10 | $5.80 | $5.84 | $5.75 | $5.77 | $5.77 | 3,162,915 |
| 2023-10-09 | $5.60 | $5.73 | $5.58 | $5.71 | $5.71 | 3,235,607 |
| 2023-10-06 | $5.23 | $5.46 | $5.16 | $5.40 | $5.40 | 5,453,123 |
| 2023-10-05 | $5.26 | $5.36 | $5.20 | $5.23 | $5.23 | 7,774,979 |
| 2023-10-04 | $5.49 | $5.52 | $5.38 | $5.49 | $5.49 | 3,516,206 |
| 2023-10-03 | $5.42 | $5.57 | $5.41 | $5.56 | $5.56 | 8,802,233 |
| 2023-10-02 | $6.03 | $6.04 | $5.81 | $5.85 | $5.85 | 3,808,795 |
| 2023-09-29 | $6.35 | $6.38 | $6.14 | $6.17 | $6.17 | 3,228,347 |
| 2023-09-28 | $6.24 | $6.29 | $6.19 | $6.24 | $6.24 | 3,428,738 |
| 2023-09-27 | $6.24 | $6.26 | $6.10 | $6.16 | $6.16 | 3,844,196 |
| 2023-09-26 | $6.39 | $6.40 | $6.26 | $6.27 | $6.27 | 3,504,299 |
| 2023-09-25 | $6.46 | $6.49 | $6.35 | $6.48 | $6.48 | 2,510,028 |
| 2023-09-22 | $6.73 | $6.77 | $6.50 | $6.51 | $6.51 | 3,182,545 |
| 2023-09-21 | $6.32 | $6.63 | $6.31 | $6.56 | $6.56 | 3,178,814 |
| 2023-09-20 | $6.79 | $6.99 | $6.79 | $6.83 | $6.72 | 3,368,556 |
| 2023-09-19 | $6.66 | $6.79 | $6.66 | $6.74 | $6.63 | 3,339,000 |
| 2023-09-18 | $6.65 | $6.71 | $6.59 | $6.64 | $6.53 | 2,919,121 |
| 2023-09-15 | $6.65 | $6.75 | $6.56 | $6.64 | $6.53 | 5,682,679 |
| 2023-09-14 | $6.17 | $6.44 | $6.15 | $6.38 | $6.27 | 6,558,289 |
| 2023-09-13 | $5.84 | $5.96 | $5.83 | $5.95 | $5.85 | 4,616,215 |
| 2023-09-12 | $5.62 | $5.85 | $5.60 | $5.84 | $5.84 | 4,234,834 |
| 2023-09-11 | $5.67 | $5.75 | $5.61 | $5.69 | $5.69 | 3,659,324 |
| 2023-09-08 | $5.50 | $5.60 | $5.46 | $5.47 | $5.47 | 5,388,362 |
| 2023-09-07 | $5.64 | $5.65 | $5.52 | $5.60 | $5.60 | 4,719,700 |
| 2023-09-06 | $5.57 | $5.75 | $5.55 | $5.67 | $5.67 | 4,686,130 |
| 2023-09-05 | $5.59 | $5.75 | $5.55 | $5.61 | $5.61 | 8,428,214 |
| 2023-09-01 | $6.06 | $6.15 | $5.96 | $6.00 | $6.00 | 6,802,775 |
| 2023-08-31 | $6.26 | $6.33 | $6.05 | $6.05 | $6.05 | 7,402,852 |
| 2023-08-30 | $6.32 | $6.46 | $6.28 | $6.45 | $6.45 | 6,591,798 |
| 2023-08-29 | $6.39 | $6.67 | $6.20 | $6.66 | $6.66 | 7,410,493 |
| 2023-08-28 | $6.95 | $7.03 | $6.89 | $6.99 | $6.99 | 2,365,260 |
| 2023-08-25 | $6.96 | $7.02 | $6.79 | $6.89 | $6.89 | 3,958,905 |
| 2023-08-24 | $6.82 | $6.99 | $6.81 | $6.88 | $6.88 | 6,816,475 |
| 2023-08-23 | $6.62 | $6.89 | $6.61 | $6.86 | $6.86 | 4,839,849 |
| 2023-08-22 | $6.39 | $6.44 | $6.28 | $6.37 | $6.37 | 2,306,058 |
| 2023-08-21 | $6.25 | $6.29 | $6.19 | $6.25 | $6.25 | 2,486,927 |
| 2023-08-18 | $6.08 | $6.26 | $6.07 | $6.24 | $6.24 | 4,582,324 |
| 2023-08-17 | $6.16 | $6.31 | $6.14 | $6.18 | $6.18 | 4,550,498 |
| 2023-08-16 | $6.24 | $6.33 | $6.18 | $6.21 | $6.21 | 2,833,979 |
| 2023-08-15 | $6.25 | $6.36 | $6.21 | $6.29 | $6.29 | 5,813,040 |
| 2023-08-14 | $6.41 | $6.43 | $6.29 | $6.38 | $6.38 | 4,438,386 |
| 2023-08-11 | $6.83 | $6.90 | $6.78 | $6.79 | $6.79 | 2,295,670 |
| 2023-08-10 | $6.81 | $6.96 | $6.79 | $6.90 | $6.90 | 7,172,661 |
| 2023-08-09 | $6.59 | $6.65 | $6.54 | $6.55 | $6.55 | 4,408,216 |
| 2023-08-08 | $6.51 | $6.61 | $6.46 | $6.54 | $6.54 | 3,764,511 |
| 2023-08-07 | $6.84 | $6.86 | $6.71 | $6.75 | $6.75 | 3,081,307 |
| 2023-08-04 | $6.81 | $6.95 | $6.80 | $6.85 | $6.85 | 4,216,174 |
| 2023-08-03 | $6.75 | $6.83 | $6.66 | $6.73 | $6.73 | 4,193,676 |
| 2023-08-02 | $6.82 | $6.86 | $6.58 | $6.83 | $6.83 | 7,270,349 |
| 2023-08-01 | $7.20 | $7.20 | $6.96 | $7.08 | $7.08 | 8,496,500 |
| 2023-07-31 | $7.54 | $7.78 | $7.53 | $7.73 | $7.73 | 5,423,816 |
| 2023-07-28 | $7.35 | $7.53 | $7.35 | $7.49 | $7.49 | 3,936,452 |
| 2023-07-27 | $7.53 | $7.53 | $7.21 | $7.22 | $7.22 | 3,934,475 |
| 2023-07-26 | $7.38 | $7.42 | $7.32 | $7.39 | $7.39 | 2,560,759 |
| 2023-07-25 | $7.28 | $7.37 | $7.24 | $7.29 | $7.29 | 1,780,264 |
| 2023-07-24 | $7.29 | $7.29 | $7.17 | $7.23 | $7.23 | 3,206,283 |
| 2023-07-21 | $7.26 | $7.35 | $7.23 | $7.29 | $7.29 | 2,691,385 |
| 2023-07-20 | $7.37 | $7.38 | $7.18 | $7.26 | $7.26 | 3,038,154 |
| 2023-07-19 | $7.37 | $7.43 | $7.35 | $7.39 | $7.39 | 2,942,472 |
| 2023-07-18 | $7.30 | $7.45 | $7.28 | $7.37 | $7.37 | 2,608,627 |
| 2023-07-17 | $7.11 | $7.28 | $7.06 | $7.19 | $7.19 | 2,990,938 |
| 2023-07-14 | $7.26 | $7.30 | $7.15 | $7.17 | $7.17 | 2,872,184 |
| 2023-07-13 | $7.20 | $7.22 | $7.11 | $7.18 | $7.18 | 4,115,813 |
| 2023-07-12 | $6.75 | $6.98 | $6.75 | $6.93 | $6.93 | 4,567,471 |
| 2023-07-11 | $6.33 | $6.58 | $6.33 | $6.49 | $6.49 | 4,461,178 |
| 2023-07-10 | $6.06 | $6.29 | $6.05 | $6.27 | $6.27 | 3,384,748 |
| 2023-07-07 | $6.06 | $6.26 | $6.06 | $6.15 | $6.15 | 4,359,468 |
| 2023-07-06 | $6.13 | $6.16 | $6.01 | $6.10 | $6.10 | 5,312,592 |
| 2023-07-05 | $6.39 | $6.42 | $6.30 | $6.37 | $6.37 | 3,261,758 |
| 2023-07-03 | $6.28 | $6.45 | $6.27 | $6.39 | $6.39 | 2,878,422 |
| 2023-06-30 | $6.17 | $6.32 | $6.14 | $6.24 | $6.24 | 4,379,733 |
| 2023-06-29 | $6.00 | $6.27 | $5.96 | $6.21 | $6.21 | 7,369,844 |
| 2023-06-28 | $6.10 | $6.16 | $6.01 | $6.12 | $6.12 | 4,181,332 |
| 2023-06-27 | $6.25 | $6.27 | $6.16 | $6.22 | $6.22 | 4,620,869 |
| 2023-06-26 | $6.34 | $6.42 | $6.32 | $6.36 | $6.36 | 3,193,435 |
| 2023-06-23 | $6.34 | $6.45 | $6.33 | $6.38 | $6.38 | 5,173,630 |
| 2023-06-22 | $6.48 | $6.62 | $6.46 | $6.56 | $6.56 | 4,152,266 |
| 2023-06-21 | $6.80 | $6.81 | $6.66 | $6.69 | $6.69 | 4,884,420 |
| 2023-06-20 | $7.15 | $7.16 | $6.99 | $7.00 | $7.00 | 4,107,666 |
| 2023-06-16 | $7.36 | $7.46 | $7.31 | $7.38 | $7.38 | 2,111,233 |
| 2023-06-15 | $7.30 | $7.40 | $7.21 | $7.31 | $7.31 | 3,024,345 |
| 2023-06-14 | $7.43 | $7.52 | $7.31 | $7.37 | $7.37 | 3,029,602 |
| 2023-06-13 | $7.21 | $7.34 | $7.17 | $7.34 | $7.34 | 3,263,116 |
| 2023-06-12 | $7.07 | $7.15 | $7.00 | $7.12 | $7.12 | 3,064,188 |
| 2023-06-09 | $7.25 | $7.28 | $7.15 | $7.26 | $7.26 | 2,179,426 |
| 2023-06-08 | $7.38 | $7.43 | $7.28 | $7.34 | $7.34 | 1,516,238 |
| 2023-06-07 | $7.34 | $7.54 | $7.32 | $7.34 | $7.34 | 2,265,130 |
| 2023-06-06 | $7.19 | $7.29 | $7.13 | $7.27 | $7.27 | 1,669,410 |
| 2023-06-05 | $7.22 | $7.33 | $7.19 | $7.31 | $7.31 | 2,084,344 |
| 2023-06-02 | $7.38 | $7.39 | $7.16 | $7.30 | $7.30 | 2,749,343 |
| 2023-06-01 | $7.11 | $7.33 | $7.10 | $7.27 | $7.27 | 2,216,642 |
| 2023-05-31 | $7.10 | $7.23 | $7.09 | $7.14 | $7.14 | 3,891,382 |
| 2023-05-30 | $7.16 | $7.19 | $6.96 | $7.04 | $7.04 | 3,317,497 |
| 2023-05-26 | $7.21 | $7.24 | $7.06 | $7.09 | $7.09 | 2,878,565 |
| 2023-05-25 | $7.22 | $7.26 | $7.09 | $7.13 | $7.13 | 3,938,659 |
| 2023-05-24 | $7.53 | $7.57 | $7.40 | $7.45 | $7.45 | 2,769,167 |
| 2023-05-23 | $7.59 | $7.71 | $7.56 | $7.63 | $7.63 | 2,889,482 |
| 2023-05-22 | $7.64 | $7.80 | $7.62 | $7.75 | $7.75 | 2,192,309 |
| 2023-05-19 | $7.68 | $7.83 | $7.58 | $7.65 | $7.65 | 2,984,110 |
| 2023-05-18 | $7.60 | $7.70 | $7.45 | $7.69 | $7.69 | 4,888,415 |
| 2023-05-17 | $7.69 | $7.77 | $7.61 | $7.72 | $7.72 | 2,805,412 |
| 2023-05-16 | $7.91 | $7.98 | $7.81 | $7.84 | $7.84 | 2,468,125 |
| 2023-05-15 | $7.84 | $8.01 | $7.82 | $7.96 | $7.96 | 2,428,764 |
| 2023-05-12 | $7.90 | $8.03 | $7.77 | $7.84 | $7.84 | 3,562,758 |
| 2023-05-11 | $7.94 | $8.00 | $7.77 | $7.86 | $7.86 | 6,320,964 |
| 2023-05-10 | $8.09 | $8.29 | $8.09 | $8.27 | $8.27 | 5,011,250 |
| 2023-05-09 | $8.97 | $9.02 | $8.37 | $8.38 | $8.38 | 9,191,389 |
| 2023-05-08 | $9.81 | $9.88 | $9.67 | $9.67 | $9.67 | 3,753,380 |
| 2023-05-05 | $9.63 | $9.72 | $9.42 | $9.61 | $9.61 | 4,502,512 |
| 2023-05-04 | $9.22 | $9.50 | $9.19 | $9.32 | $9.32 | 3,666,397 |
| 2023-05-03 | $8.88 | $9.16 | $8.86 | $9.02 | $9.02 | 3,384,181 |
| 2023-05-02 | $8.70 | $8.82 | $8.59 | $8.78 | $8.78 | 2,398,312 |
| 2023-05-01 | $9.12 | $9.14 | $8.85 | $8.85 | $8.85 | 1,691,899 |
| 2023-04-28 | $8.78 | $9.02 | $8.74 | $8.95 | $8.95 | 2,879,863 |
| 2023-04-27 | $8.67 | $8.81 | $8.63 | $8.77 | $8.77 | 2,610,835 |
| 2023-04-26 | $8.78 | $8.80 | $8.67 | $8.69 | $8.69 | 2,053,939 |
| 2023-04-25 | $8.77 | $8.79 | $8.66 | $8.79 | $8.79 | 2,309,252 |
| 2023-04-24 | $8.98 | $9.02 | $8.87 | $8.88 | $8.88 | 3,186,149 |
| 2023-04-21 | $9.15 | $9.25 | $9.01 | $9.04 | $9.04 | 3,074,489 |
| 2023-04-20 | $9.19 | $9.30 | $9.09 | $9.13 | $9.13 | 2,203,621 |
| 2023-04-19 | $9.17 | $9.32 | $9.13 | $9.16 | $9.16 | 3,540,256 |
| 2023-04-18 | $9.34 | $9.58 | $9.28 | $9.41 | $9.41 | 9,080,649 |
| 2023-04-17 | $8.59 | $8.62 | $8.47 | $8.60 | $8.60 | 4,091,319 |
| 2023-04-14 | $8.81 | $8.82 | $8.52 | $8.63 | $8.63 | 4,992,986 |
| 2023-04-13 | $8.84 | $9.17 | $8.80 | $9.14 | $9.14 | 6,757,247 |
| 2023-04-12 | $8.56 | $8.61 | $8.41 | $8.51 | $8.51 | 4,154,040 |
| 2023-04-11 | $8.32 | $8.62 | $8.30 | $8.56 | $8.56 | 3,989,361 |
| 2023-04-10 | $8.19 | $8.39 | $8.19 | $8.27 | $8.27 | 3,089,493 |
| 2023-04-06 | $8.25 | $8.32 | $8.15 | $8.24 | $8.24 | 2,772,522 |
| 2023-04-05 | $8.44 | $8.52 | $8.28 | $8.39 | $8.39 | 2,660,936 |
| 2023-04-04 | $8.38 | $8.58 | $8.25 | $8.46 | $8.46 | 4,710,846 |
| 2023-04-03 | $8.27 | $8.38 | $8.19 | $8.27 | $8.27 | 2,812,744 |
| 2023-03-31 | $8.48 | $8.51 | $8.26 | $8.32 | $8.32 | 4,128,684 |
| 2023-03-30 | $8.48 | $8.59 | $8.47 | $8.53 | $8.53 | 3,581,207 |
| 2023-03-29 | $8.35 | $8.43 | $8.27 | $8.34 | $8.34 | 2,822,565 |
| 2023-03-28 | $8.21 | $8.44 | $8.19 | $8.39 | $8.39 | 3,467,036 |
| 2023-03-27 | $8.08 | $8.15 | $8.03 | $8.08 | $8.08 | 2,819,568 |
| 2023-03-24 | $8.23 | $8.27 | $8.10 | $8.20 | $8.20 | 3,340,239 |
| 2023-03-23 | $8.44 | $8.48 | $8.19 | $8.30 | $8.30 | 4,426,265 |
| 2023-03-22 | $8.50 | $8.76 | $8.47 | $8.54 | $8.27 | 5,777,702 |
| 2023-03-21 | $8.44 | $8.47 | $8.33 | $8.43 | $8.43 | 3,111,390 |
| 2023-03-20 | $8.29 | $8.47 | $8.19 | $8.40 | $8.40 | 6,582,493 |
| 2023-03-17 | $8.11 | $8.37 | $8.04 | $8.29 | $8.29 | 5,093,166 |
| 2023-03-16 | $8.15 | $8.18 | $8.03 | $8.16 | $8.16 | 3,438,771 |
| 2023-03-15 | $8.31 | $8.42 | $8.09 | $8.22 | $8.22 | 5,225,004 |
| 2023-03-14 | $8.40 | $8.54 | $8.32 | $8.45 | $8.45 | 4,907,196 |
| 2023-03-13 | $8.59 | $8.89 | $8.56 | $8.66 | $8.66 | 6,779,887 |
| 2023-03-10 | $8.34 | $8.59 | $8.25 | $8.31 | $8.31 | 6,538,094 |
| 2023-03-09 | $8.07 | $8.19 | $8.06 | $8.11 | $8.11 | 5,080,552 |
| 2023-03-08 | $8.00 | $8.18 | $8.00 | $8.03 | $8.03 | 3,622,673 |
| 2023-03-07 | $8.03 | $8.04 | $7.82 | $7.91 | $7.91 | 6,684,927 |
| 2023-03-06 | $8.25 | $8.26 | $8.04 | $8.13 | $8.13 | 5,737,713 |
| 2023-03-03 | $8.28 | $8.53 | $8.24 | $8.46 | $8.46 | 5,064,819 |
| 2023-03-02 | $8.04 | $8.19 | $8.02 | $8.13 | $8.13 | 4,474,056 |
| 2023-03-01 | $8.16 | $8.22 | $8.04 | $8.09 | $8.09 | 5,097,707 |
| 2023-02-28 | $8.08 | $8.19 | $8.03 | $8.10 | $8.10 | 4,403,774 |
| 2023-02-27 | $8.40 | $8.48 | $8.25 | $8.33 | $8.33 | 4,287,815 |
| 2023-02-24 | $8.40 | $8.52 | $8.33 | $8.44 | $8.44 | 5,554,699 |
| 2023-02-23 | $8.63 | $8.73 | $8.54 | $8.68 | $8.68 | 6,799,191 |
| 2023-02-22 | $8.42 | $8.66 | $8.39 | $8.60 | $8.60 | 7,496,250 |
| 2023-02-21 | $8.58 | $8.75 | $8.52 | $8.71 | $8.71 | 7,909,785 |
| 2023-02-17 | $9.30 | $9.35 | $9.15 | $9.32 | $9.32 | 2,890,756 |
| 2023-02-16 | $9.34 | $9.67 | $9.26 | $9.52 | $9.52 | 3,638,451 |
| 2023-02-15 | $9.36 | $9.48 | $9.26 | $9.45 | $9.45 | 3,768,779 |
| 2023-02-14 | $9.71 | $9.88 | $9.59 | $9.77 | $9.77 | 2,773,917 |
| 2023-02-13 | $9.86 | $9.96 | $9.79 | $9.88 | $9.88 | 2,013,819 |
| 2023-02-10 | $9.75 | $9.93 | $9.66 | $9.78 | $9.78 | 3,426,117 |
| 2023-02-09 | $10.40 | $10.45 | $9.93 | $9.99 | $9.99 | 3,650,016 |
| 2023-02-08 | $10.40 | $10.45 | $10.31 | $10.34 | $10.34 | 1,653,813 |
| 2023-02-07 | $10.41 | $10.56 | $10.25 | $10.48 | $10.48 | 2,066,737 |
| 2023-02-06 | $10.22 | $10.35 | $10.10 | $10.23 | $10.23 | 3,112,538 |
| 2023-02-03 | $10.50 | $10.72 | $10.41 | $10.47 | $10.47 | 2,343,370 |
| 2023-02-02 | $10.95 | $11.08 | $10.75 | $10.87 | $10.87 | 2,396,822 |
| 2023-02-01 | $10.55 | $10.94 | $10.45 | $10.86 | $10.86 | 3,160,017 |
| 2023-01-31 | $10.53 | $10.77 | $10.44 | $10.76 | $10.76 | 3,257,120 |
| 2023-01-30 | $10.66 | $10.80 | $10.65 | $10.68 | $10.68 | 2,470,013 |
| 2023-01-27 | $10.85 | $10.89 | $10.62 | $10.78 | $10.78 | 4,419,134 |
| 2023-01-26 | $11.02 | $11.07 | $10.85 | $11.05 | $11.05 | 2,409,816 |
| 2023-01-25 | $10.97 | $11.27 | $10.94 | $11.17 | $11.17 | 2,226,201 |
| 2023-01-24 | $11.45 | $11.45 | $10.92 | $11.21 | $11.21 | 3,894,149 |
| 2023-01-23 | $11.38 | $11.55 | $11.29 | $11.45 | $11.45 | 1,792,091 |
| 2023-01-20 | $11.33 | $11.64 | $11.30 | $11.61 | $11.61 | 1,872,449 |
| 2023-01-19 | $11.41 | $11.56 | $11.28 | $11.42 | $11.42 | 2,073,624 |
| 2023-01-18 | $11.98 | $12.01 | $11.42 | $11.44 | $11.44 | 3,250,375 |
| 2023-01-17 | $11.75 | $11.79 | $11.52 | $11.64 | $11.64 | 3,983,619 |
| 2023-01-13 | $12.33 | $12.44 | $12.14 | $12.31 | $12.31 | 3,394,583 |
| 2023-01-12 | $12.24 | $12.33 | $12.00 | $12.29 | $12.29 | 3,301,664 |
| 2023-01-11 | $12.30 | $12.33 | $11.98 | $12.18 | $12.18 | 2,067,703 |
| 2023-01-10 | $12.11 | $12.21 | $11.99 | $12.19 | $12.19 | 2,547,901 |
| 2023-01-09 | $12.14 | $12.15 | $11.83 | $11.84 | $11.84 | 2,357,186 |
| 2023-01-06 | $11.63 | $11.69 | $11.47 | $11.66 | $11.66 | 2,224,998 |
| 2023-01-05 | $11.16 | $11.31 | $10.96 | $11.30 | $11.30 | 2,065,067 |
| 2023-01-04 | $11.04 | $11.38 | $11.02 | $11.34 | $11.34 | 3,386,775 |
| 2023-01-03 | $10.85 | $11.19 | $10.80 | $10.84 | $10.84 | 2,453,535 |
| 2022-12-30 | $10.65 | $10.72 | $10.45 | $10.66 | $10.66 | 4,119,489 |
| 2022-12-29 | $10.79 | $10.95 | $10.70 | $10.73 | $10.73 | 2,495,770 |
| 2022-12-28 | $10.93 | $10.95 | $10.57 | $10.67 | $10.67 | 2,072,333 |
| 2022-12-27 | $10.68 | $11.03 | $10.68 | $10.96 | $10.96 | 1,979,373 |
| 2022-12-23 | $10.67 | $10.96 | $10.53 | $10.68 | $10.68 | 2,113,660 |
| 2022-12-22 | $10.58 | $10.68 | $10.40 | $10.68 | $10.68 | 1,960,400 |
| 2022-12-21 | $10.66 | $10.85 | $10.60 | $10.72 | $10.72 | 2,091,611 |
| 2022-12-20 | $10.27 | $10.49 | $10.25 | $10.38 | $10.38 | 2,613,346 |
| 2022-12-19 | $10.40 | $10.48 | $10.02 | $10.10 | $10.10 | 3,853,605 |
| 2022-12-16 | $10.08 | $10.15 | $9.98 | $10.06 | $10.06 | 1,782,480 |
| 2022-12-15 | $10.39 | $10.47 | $10.15 | $10.16 | $10.16 | 2,861,979 |
| 2022-12-14 | $10.77 | $10.89 | $10.60 | $10.71 | $10.71 | 2,192,776 |
| 2022-12-13 | $11.40 | $11.47 | $10.81 | $10.94 | $10.94 | 3,882,562 |
| 2022-12-12 | $11.13 | $11.19 | $10.72 | $10.85 | $10.85 | 2,953,211 |
| 2022-12-09 | $11.47 | $11.52 | $11.00 | $11.00 | $11.00 | 2,686,146 |
| 2022-12-08 | $11.16 | $11.22 | $10.99 | $11.05 | $11.05 | 1,828,217 |
| 2022-12-07 | $10.98 | $11.16 | $10.90 | $10.97 | $10.97 | 2,065,166 |
| 2022-12-06 | $11.06 | $11.15 | $10.79 | $10.83 | $10.83 | 1,672,165 |
| 2022-12-05 | $11.29 | $11.35 | $10.83 | $10.83 | $10.83 | 2,013,512 |
| 2022-12-02 | $10.94 | $11.50 | $10.93 | $11.34 | $11.34 | 3,100,682 |
| 2022-12-01 | $10.91 | $11.21 | $10.88 | $11.06 | $11.06 | 3,362,866 |
| 2022-11-30 | $11.13 | $11.25 | $10.93 | $11.21 | $11.21 | 3,899,434 |
| 2022-11-29 | $10.60 | $10.88 | $10.56 | $10.82 | $10.82 | 3,082,298 |
| 2022-11-28 | $10.60 | $10.67 | $10.07 | $10.07 | $10.07 | 2,154,651 |
| 2022-11-25 | $10.44 | $10.49 | $10.29 | $10.31 | $10.31 | 852,636 |
| 2022-11-23 | $10.33 | $10.46 | $10.15 | $10.44 | $10.44 | 1,705,658 |
| 2022-11-22 | $10.17 | $10.39 | $10.11 | $10.36 | $10.36 | 1,968,655 |
| 2022-11-21 | $10.11 | $10.17 | $10.00 | $10.02 | $10.02 | 2,585,025 |
| 2022-11-18 | $10.41 | $10.43 | $10.17 | $10.36 | $10.36 | 1,750,761 |
| 2022-11-17 | $10.23 | $10.29 | $10.09 | $10.26 | $10.26 | 2,172,974 |
| 2022-11-16 | $10.49 | $10.69 | $10.41 | $10.49 | $10.49 | 2,276,659 |
| 2022-11-15 | $10.77 | $10.83 | $10.57 | $10.62 | $10.62 | 2,517,477 |
| 2022-11-14 | $10.74 | $10.98 | $10.71 | $10.86 | $10.86 | 3,183,287 |
| 2022-11-11 | $10.78 | $10.95 | $10.70 | $10.92 | $10.92 | 2,709,659 |
| 2022-11-10 | $10.30 | $10.85 | $10.30 | $10.80 | $10.80 | 4,505,659 |
| 2022-11-09 | $9.95 | $10.22 | $9.84 | $9.89 | $9.89 | 2,512,107 |
| 2022-11-08 | $9.65 | $10.30 | $9.61 | $10.18 | $10.18 | 2,987,009 |
| 2022-11-07 | $9.76 | $9.88 | $9.68 | $9.74 | $9.74 | 2,298,037 |
| 2022-11-04 | $9.03 | $9.68 | $9.01 | $9.60 | $9.60 | 6,850,919 |
| 2022-11-03 | $8.50 | $8.63 | $8.30 | $8.39 | $8.39 | 5,038,289 |
| 2022-11-02 | $9.78 | $9.87 | $9.09 | $9.11 | $9.11 | 4,288,414 |
| 2022-11-01 | $9.73 | $9.77 | $9.48 | $9.51 | $9.51 | 2,778,604 |
| 2022-10-31 | $9.39 | $9.52 | $9.34 | $9.39 | $9.39 | 1,874,775 |
| 2022-10-28 | $9.58 | $9.63 | $9.42 | $9.63 | $9.63 | 1,951,884 |
| 2022-10-27 | $9.87 | $10.02 | $9.68 | $9.72 | $9.72 | 2,181,431 |
| 2022-10-26 | $9.46 | $9.81 | $9.43 | $9.72 | $9.72 | 2,822,122 |
| 2022-10-25 | $8.95 | $9.30 | $8.93 | $9.21 | $9.21 | 3,542,172 |
| 2022-10-24 | $9.37 | $9.48 | $9.28 | $9.45 | $9.45 | 1,824,507 |
| 2022-10-21 | $9.21 | $9.63 | $9.15 | $9.63 | $9.63 | 2,009,295 |
| 2022-10-20 | $9.05 | $9.39 | $9.02 | $9.13 | $9.13 | 1,973,785 |
| 2022-10-19 | $9.10 | $9.21 | $9.02 | $9.16 | $9.16 | 2,762,927 |
| 2022-10-18 | $9.49 | $9.53 | $9.33 | $9.42 | $9.42 | 1,780,845 |
| 2022-10-17 | $9.40 | $9.55 | $9.32 | $9.35 | $9.35 | 2,255,714 |
| 2022-10-14 | $9.47 | $9.47 | $8.88 | $8.95 | $8.95 | 1,937,920 |
| 2022-10-13 | $9.00 | $9.44 | $8.88 | $9.34 | $9.34 | 2,121,468 |
| 2022-10-12 | $9.33 | $9.42 | $9.20 | $9.33 | $9.33 | 2,244,880 |
| 2022-10-11 | $9.51 | $9.64 | $9.31 | $9.40 | $9.40 | 2,247,176 |
| 2022-10-10 | $9.49 | $9.62 | $9.41 | $9.45 | $9.45 | 2,226,325 |
| 2022-10-07 | $9.90 | $9.96 | $9.66 | $9.70 | $9.70 | 2,688,090 |
| 2022-10-06 | $10.05 | $10.23 | $9.98 | $10.14 | $10.14 | 2,189,103 |
| 2022-10-05 | $9.93 | $10.20 | $9.87 | $10.20 | $10.20 | 2,191,870 |
| 2022-10-04 | $10.15 | $10.30 | $10.07 | $10.21 | $10.21 | 3,994,902 |
| 2022-10-03 | $9.50 | $9.68 | $9.39 | $9.67 | $9.67 | 2,588,165 |
| 2022-09-30 | $9.31 | $9.62 | $9.22 | $9.32 | $9.32 | 3,205,961 |
| 2022-09-29 | $9.18 | $9.27 | $8.93 | $9.24 | $9.24 | 4,007,812 |
| 2022-09-28 | $8.49 | $8.96 | $8.44 | $8.91 | $8.91 | 4,047,732 |
| 2022-09-27 | $8.40 | $8.53 | $8.28 | $8.33 | $8.33 | 3,187,325 |
| 2022-09-26 | $8.17 | $8.42 | $8.11 | $8.16 | $8.16 | 3,192,913 |
| 2022-09-23 | $8.30 | $8.32 | $8.00 | $8.18 | $8.18 | 5,880,313 |
| 2022-09-22 | $8.87 | $9.03 | $8.73 | $8.86 | $8.86 | 3,697,066 |
| 2022-09-21 | $8.95 | $9.08 | $8.69 | $8.76 | $8.76 | 4,099,852 |
| 2022-09-20 | $8.82 | $8.90 | $8.63 | $8.88 | $8.88 | 3,306,408 |
| 2022-09-19 | $8.57 | $9.00 | $8.55 | $9.00 | $9.00 | 3,065,005 |
| 2022-09-16 | $8.75 | $9.03 | $8.59 | $8.77 | $8.77 | 5,671,888 |
| 2022-09-15 | $9.14 | $9.35 | $8.90 | $8.98 | $8.98 | 3,165,921 |
| 2022-09-14 | $9.57 | $9.76 | $9.47 | $9.60 | $9.60 | 3,926,179 |
| 2022-09-13 | $9.54 | $9.75 | $9.50 | $9.57 | $9.57 | 3,456,654 |
| 2022-09-12 | $10.03 | $10.15 | $9.91 | $10.03 | $10.03 | 3,478,486 |
| 2022-09-09 | $9.68 | $9.85 | $9.57 | $9.67 | $9.67 | 2,779,668 |
| 2022-09-08 | $9.20 | $9.52 | $9.18 | $9.51 | $9.51 | 2,639,585 |
| 2022-09-07 | $8.84 | $9.22 | $8.76 | $9.14 | $9.14 | 2,849,383 |
| 2022-09-06 | $8.97 | $9.14 | $8.86 | $8.98 | $8.98 | 2,560,604 |
| 2022-09-02 | $8.90 | $9.02 | $8.77 | $8.84 | $8.84 | 2,954,810 |
| 2022-09-01 | $8.75 | $8.79 | $8.53 | $8.64 | $8.64 | 4,307,036 |
| 2022-08-31 | $9.10 | $9.21 | $8.98 | $8.98 | $8.98 | 2,826,325 |
| 2022-08-30 | $9.50 | $9.51 | $8.93 | $9.05 | $9.05 | 5,689,153 |
| 2022-08-29 | $9.65 | $9.69 | $9.43 | $9.54 | $9.54 | 3,959,869 |
| 2022-08-26 | $10.20 | $10.31 | $9.81 | $9.95 | $9.95 | 3,698,921 |
| 2022-08-25 | $9.75 | $10.05 | $9.71 | $9.99 | $9.99 | 4,007,837 |
| 2022-08-24 | $9.32 | $9.48 | $9.28 | $9.45 | $9.45 | 5,242,843 |
| 2022-08-23 | $9.26 | $9.50 | $9.24 | $9.34 | $9.34 | 1,799,821 |
| 2022-08-22 | $9.15 | $9.25 | $9.10 | $9.22 | $9.22 | 2,547,079 |
| 2022-08-19 | $9.29 | $9.32 | $9.05 | $9.16 | $9.16 | 4,129,356 |
| 2022-08-18 | $9.53 | $9.56 | $9.36 | $9.56 | $9.56 | 2,514,057 |
| 2022-08-17 | $9.68 | $9.73 | $9.36 | $9.48 | $9.48 | 4,384,013 |
| 2022-08-16 | $10.16 | $10.35 | $10.10 | $10.31 | $10.31 | 1,483,210 |
| 2022-08-15 | $9.85 | $10.14 | $9.78 | $10.08 | $10.08 | 2,051,895 |
| 2022-08-12 | $10.30 | $10.40 | $10.04 | $10.40 | $10.40 | 3,794,653 |
| 2022-08-11 | $10.85 | $10.97 | $10.44 | $10.51 | $10.51 | 3,264,181 |
| 2022-08-10 | $10.81 | $10.83 | $10.56 | $10.66 | $10.66 | 1,948,719 |
| 2022-08-09 | $10.68 | $10.69 | $10.34 | $10.51 | $10.51 | 1,362,023 |
| 2022-08-08 | $10.51 | $10.72 | $10.48 | $10.60 | $10.60 | 2,550,562 |
| 2022-08-05 | $9.71 | $10.25 | $9.62 | $10.21 | $10.21 | 2,299,819 |
| 2022-08-04 | $9.59 | $10.02 | $9.53 | $9.89 | $9.89 | 2,144,722 |
| 2022-08-03 | $9.63 | $9.63 | $9.36 | $9.53 | $9.53 | 1,627,448 |
| 2022-08-02 | $9.68 | $9.81 | $9.48 | $9.51 | $9.51 | 3,285,837 |
| 2022-08-01 | $9.94 | $9.96 | $9.74 | $9.87 | $9.87 | 1,913,717 |
| 2022-07-29 | $9.83 | $9.96 | $9.65 | $9.94 | $9.94 | 2,574,542 |
| 2022-07-28 | $9.88 | $9.94 | $9.53 | $9.71 | $9.71 | 2,158,774 |
| 2022-07-27 | $9.37 | $9.70 | $9.23 | $9.60 | $9.60 | 2,431,749 |
| 2022-07-26 | $9.33 | $9.48 | $9.17 | $9.34 | $9.34 | 3,121,296 |
| 2022-07-25 | $9.40 | $9.51 | $9.29 | $9.42 | $9.42 | 3,225,235 |
| 2022-07-22 | $9.40 | $9.62 | $9.27 | $9.37 | $9.37 | 4,908,675 |
| 2022-07-21 | $9.00 | $9.18 | $8.93 | $9.05 | $9.05 | 3,461,678 |
| 2022-07-20 | $9.18 | $9.27 | $9.02 | $9.02 | $9.02 | 2,379,702 |
| 2022-07-19 | $9.21 | $9.30 | $9.09 | $9.17 | $9.17 | 2,116,737 |
| 2022-07-18 | $9.19 | $9.39 | $9.08 | $9.09 | $9.09 | 3,183,452 |
| 2022-07-15 | $8.92 | $8.95 | $8.67 | $8.85 | $8.85 | 3,438,635 |
| 2022-07-14 | $9.25 | $9.29 | $8.81 | $8.91 | $8.91 | 6,690,970 |
| 2022-07-13 | $9.72 | $10.17 | $9.62 | $10.03 | $10.03 | 3,478,494 |
| 2022-07-12 | $10.02 | $10.24 | $9.86 | $10.01 | $10.01 | 3,618,973 |
| 2022-07-11 | $10.00 | $10.25 | $9.98 | $10.09 | $10.09 | 2,566,119 |
| 2022-07-08 | $10.34 | $10.56 | $10.08 | $10.48 | $10.48 | 3,154,657 |
| 2022-07-07 | $10.02 | $10.31 | $9.98 | $10.20 | $10.20 | 2,861,535 |
| 2022-07-06 | $9.97 | $10.12 | $9.83 | $10.05 | $10.05 | 3,006,797 |
| 2022-07-05 | $9.86 | $9.96 | $9.57 | $9.96 | $9.96 | 2,889,824 |
| 2022-07-01 | $9.72 | $10.22 | $9.69 | $10.14 | $10.14 | 3,061,800 |
| 2022-06-30 | $10.08 | $10.18 | $9.90 | $9.97 | $9.97 | 2,997,539 |
| 2022-06-29 | $10.64 | $10.66 | $10.16 | $10.33 | $10.33 | 3,005,406 |
| 2022-06-28 | $10.61 | $10.70 | $10.31 | $10.33 | $10.33 | 3,168,937 |
| 2022-06-27 | $10.78 | $10.83 | $10.58 | $10.66 | $10.66 | 2,148,813 |
| 2022-06-24 | $10.54 | $10.79 | $10.44 | $10.73 | $10.73 | 3,035,750 |
| 2022-06-23 | $10.66 | $10.71 | $10.13 | $10.31 | $10.31 | 2,798,249 |
| 2022-06-22 | $10.60 | $10.95 | $10.55 | $10.71 | $10.71 | 2,109,323 |
| 2022-06-21 | $10.89 | $11.10 | $10.78 | $10.78 | $10.78 | 2,284,358 |
| 2022-06-17 | $10.89 | $10.99 | $10.70 | $10.89 | $10.89 | 3,044,906 |
| 2022-06-16 | $10.90 | $11.03 | $10.58 | $11.02 | $11.02 | 3,489,246 |
| 2022-06-15 | $10.81 | $11.10 | $10.61 | $10.94 | $10.94 | 4,821,852 |
| 2022-06-14 | $10.60 | $10.69 | $10.26 | $10.37 | $10.37 | 4,844,084 |
| 2022-06-13 | $11.20 | $11.28 | $10.84 | $11.12 | $11.12 | 4,427,959 |
| 2022-06-10 | $11.42 | $11.80 | $11.39 | $11.68 | $11.68 | 4,216,372 |
| 2022-06-09 | $11.95 | $11.98 | $11.68 | $11.70 | $11.70 | 3,027,361 |
| 2022-06-08 | $12.10 | $12.23 | $11.98 | $12.11 | $12.11 | 4,359,832 |
| 2022-06-07 | $12.43 | $12.59 | $12.31 | $12.46 | $12.46 | 2,730,414 |
| 2022-06-06 | $12.82 | $12.95 | $12.55 | $12.70 | $12.70 | 2,407,303 |
| 2022-06-03 | $12.85 | $12.91 | $12.50 | $12.66 | $12.66 | 2,216,269 |
| 2022-06-02 | $12.71 | $13.21 | $12.71 | $13.03 | $13.03 | 4,048,867 |
| 2022-06-01 | $12.77 | $12.81 | $12.28 | $12.48 | $12.48 | 4,465,799 |
| 2022-05-31 | $13.33 | $13.38 | $12.88 | $12.99 | $12.99 | 4,245,814 |
| 2022-05-27 | $13.06 | $13.16 | $12.92 | $13.12 | $13.12 | 3,393,209 |
| 2022-05-26 | $12.35 | $13.00 | $12.31 | $12.92 | $12.92 | 5,320,473 |
| 2022-05-25 | $11.85 | $12.36 | $11.83 | $12.32 | $12.32 | 3,753,200 |
| 2022-05-24 | $12.14 | $12.31 | $12.04 | $12.23 | $12.23 | 2,482,116 |
| 2022-05-23 | $12.35 | $12.42 | $12.13 | $12.24 | $12.24 | 3,163,269 |
| 2022-05-20 | $11.98 | $12.05 | $11.65 | $11.93 | $11.93 | 3,857,158 |
| 2022-05-19 | $11.99 | $12.28 | $11.94 | $12.12 | $12.12 | 5,290,929 |
| 2022-05-18 | $12.12 | $12.35 | $11.83 | $11.85 | $11.85 | 4,853,950 |
| 2022-05-17 | $12.23 | $12.45 | $12.10 | $12.35 | $12.35 | 5,979,412 |
| 2022-05-16 | $11.62 | $12.09 | $11.55 | $11.93 | $11.93 | 6,898,866 |
| 2022-05-13 | $11.14 | $11.69 | $11.02 | $11.63 | $11.63 | 5,147,257 |
| 2022-05-12 | $10.92 | $11.15 | $10.51 | $10.77 | $10.77 | 7,049,743 |
| 2022-05-11 | $11.66 | $11.90 | $11.35 | $11.39 | $11.39 | 3,908,014 |
| 2022-05-10 | $12.10 | $12.19 | $11.31 | $11.59 | $11.59 | 4,617,384 |
| 2022-05-09 | $11.81 | $12.05 | $11.72 | $11.86 | $11.86 | 5,432,601 |
| 2022-05-06 | $12.00 | $12.27 | $11.81 | $12.11 | $12.11 | 7,208,554 |
| 2022-05-05 | $13.12 | $13.12 | $12.28 | $12.61 | $12.61 | 7,633,492 |
| 2022-05-04 | $13.71 | $14.15 | $13.56 | $14.07 | $14.07 | 3,182,253 |
| 2022-05-03 | $13.69 | $14.29 | $13.69 | $14.11 | $14.11 | 2,882,941 |
| 2022-05-02 | $13.72 | $13.78 | $13.25 | $13.63 | $13.63 | 3,929,984 |
| 2022-04-29 | $14.18 | $14.34 | $13.74 | $13.74 | $13.74 | 2,770,293 |
| 2022-04-28 | $13.83 | $13.99 | $13.50 | $13.96 | $13.96 | 3,094,227 |
| 2022-04-27 | $13.94 | $14.26 | $13.62 | $13.65 | $13.65 | 3,496,294 |
| 2022-04-26 | $14.14 | $14.28 | $13.66 | $13.80 | $13.80 | 2,908,843 |
| 2022-04-25 | $13.72 | $14.04 | $13.31 | $13.94 | $13.94 | 6,971,334 |
| 2022-04-22 | $14.74 | $14.94 | $14.48 | $14.54 | $14.54 | 4,258,784 |
| 2022-04-21 | $15.66 | $15.77 | $14.82 | $14.99 | $14.99 | 6,162,496 |
| 2022-04-20 | $15.90 | $16.19 | $15.78 | $16.13 | $16.13 | 2,797,014 |
| 2022-04-19 | $16.35 | $16.40 | $16.00 | $16.19 | $16.19 | 3,056,988 |
| 2022-04-18 | $16.74 | $17.00 | $16.47 | $16.57 | $16.57 | 2,723,353 |
| 2022-04-14 | $16.87 | $16.90 | $16.33 | $16.52 | $16.52 | 3,080,675 |
| 2022-04-13 | $16.94 | $17.10 | $16.79 | $17.10 | $17.10 | 2,962,701 |
| 2022-04-12 | $17.46 | $17.60 | $16.75 | $16.83 | $16.83 | 5,293,283 |
| 2022-04-11 | $17.61 | $17.71 | $17.15 | $17.52 | $17.52 | 6,268,248 |
| 2022-04-08 | $16.95 | $17.47 | $16.89 | $17.12 | $17.12 | 6,292,147 |
| 2022-04-07 | $15.80 | $16.18 | $15.67 | $16.00 | $16.00 | 3,722,014 |
| 2022-04-06 | $15.77 | $15.87 | $15.44 | $15.69 | $15.69 | 3,398,075 |
| 2022-04-05 | $16.56 | $16.77 | $15.68 | $15.71 | $15.71 | 3,377,554 |
| 2022-04-04 | $16.80 | $16.83 | $16.34 | $16.58 | $16.58 | 3,274,369 |
| 2022-04-01 | $16.29 | $16.61 | $16.22 | $16.60 | $16.60 | 2,545,989 |
| 2022-03-31 | $16.29 | $16.57 | $16.23 | $16.23 | $16.23 | 3,155,845 |
| 2022-03-30 | $16.23 | $16.89 | $16.22 | $16.64 | $16.64 | 5,374,428 |
| 2022-03-29 | $15.41 | $16.02 | $15.22 | $16.00 | $16.00 | 5,217,204 |
| 2022-03-28 | $16.34 | $16.39 | $15.60 | $15.67 | $15.67 | 7,132,904 |
| 2022-03-25 | $17.46 | $17.55 | $17.10 | $17.26 | $17.26 | 4,467,452 |
| 2022-03-24 | $17.96 | $18.44 | $17.75 | $17.79 | $17.79 | 4,350,710 |
| 2022-03-23 | $18.30 | $18.63 | $18.09 | $18.23 | $17.74 | 6,783,012 |
| 2022-03-22 | $18.07 | $18.47 | $17.42 | $18.20 | $17.71 | 6,396,882 |
| 2022-03-21 | $17.98 | $18.32 | $17.70 | $17.97 | $17.48 | 3,113,283 |
| 2022-03-18 | $17.86 | $18.03 | $17.52 | $17.62 | $17.14 | 3,699,474 |
| 2022-03-17 | $17.56 | $18.16 | $17.49 | $17.93 | $17.45 | 5,616,807 |
| 2022-03-16 | $17.14 | $17.44 | $16.71 | $17.05 | $16.59 | 4,508,668 |
| 2022-03-15 | $16.21 | $17.30 | $16.13 | $17.14 | $16.68 | 4,954,668 |
| 2022-03-14 | $16.85 | $17.20 | $16.27 | $16.49 | $16.04 | 8,596,236 |
| 2022-03-11 | $17.67 | $18.09 | $17.59 | $17.70 | $17.22 | 6,409,316 |
| 2022-03-10 | $18.07 | $18.65 | $17.86 | $18.45 | $17.95 | 7,127,524 |
| 2022-03-09 | $17.51 | $18.74 | $17.40 | $18.40 | $17.90 | 8,735,200 |
| 2022-03-08 | $18.91 | $19.45 | $17.86 | $18.75 | $18.24 | 16,218,015 |
| 2022-03-07 | $19.88 | $20.64 | $19.47 | $20.32 | $19.77 | 11,770,070 |
| 2022-03-04 | $18.73 | $20.37 | $18.67 | $20.11 | $19.57 | 6,976,620 |
| 2022-03-03 | $18.91 | $19.65 | $18.78 | $19.26 | $18.74 | 4,513,132 |
| 2022-03-02 | $19.77 | $19.91 | $19.02 | $19.37 | $18.85 | 5,300,003 |
| 2022-03-01 | $19.23 | $20.13 | $19.21 | $19.77 | $19.24 | 7,721,000 |
| 2022-02-28 | $18.66 | $19.16 | $18.14 | $19.12 | $18.60 | 9,077,334 |
| 2022-02-25 | $16.98 | $17.38 | $16.54 | $17.38 | $16.91 | 7,726,030 |
| 2022-02-24 | $18.03 | $18.47 | $17.17 | $17.43 | $16.96 | 13,347,362 |
| 2022-02-23 | $17.00 | $17.76 | $16.88 | $17.41 | $16.94 | 4,645,147 |
| 2022-02-22 | $17.03 | $17.30 | $16.56 | $16.78 | $16.33 | 4,952,354 |
| 2022-02-18 | $16.75 | $16.85 | $16.36 | $16.52 | $16.07 | 3,781,024 |
| 2022-02-17 | $16.89 | $17.26 | $16.65 | $17.13 | $16.67 | 4,978,413 |
| 2022-02-16 | $15.80 | $16.54 | $15.80 | $16.47 | $16.03 | 4,461,772 |
| 2022-02-15 | $15.42 | $15.64 | $15.09 | $15.57 | $15.15 | 5,945,671 |
| 2022-02-14 | $16.24 | $16.53 | $16.02 | $16.38 | $15.94 | 4,939,559 |
| 2022-02-11 | $15.36 | $16.52 | $15.36 | $16.42 | $15.98 | 7,764,476 |
| 2022-02-10 | $15.17 | $15.67 | $14.85 | $14.88 | $14.48 | 2,984,802 |
| 2022-02-09 | $15.23 | $15.34 | $15.15 | $15.27 | $14.86 | 2,449,177 |
| 2022-02-08 | $15.41 | $15.49 | $15.22 | $15.43 | $15.01 | 2,048,582 |
| 2022-02-07 | $14.98 | $15.44 | $14.85 | $15.29 | $14.88 | 2,235,639 |
| 2022-02-04 | $14.75 | $15.05 | $14.72 | $15.00 | $14.60 | 2,186,978 |
| 2022-02-03 | $14.83 | $14.93 | $14.62 | $14.66 | $14.26 | 1,749,172 |
| 2022-02-02 | $14.79 | $14.92 | $14.56 | $14.68 | $14.28 | 1,646,817 |
| 2022-02-01 | $15.20 | $15.21 | $14.83 | $14.98 | $14.58 | 2,174,012 |
| 2022-01-31 | $14.46 | $15.03 | $14.45 | $14.99 | $14.59 | 2,389,954 |
| 2022-01-28 | $14.25 | $14.27 | $13.84 | $14.19 | $13.81 | 3,062,729 |
| 2022-01-27 | $14.78 | $15.20 | $14.57 | $14.58 | $14.19 | 2,548,029 |
| 2022-01-26 | $15.50 | $15.75 | $15.00 | $15.17 | $14.76 | 3,203,397 |
| 2022-01-25 | $14.58 | $15.21 | $14.48 | $15.08 | $14.67 | 2,944,121 |
| 2022-01-24 | $14.34 | $14.74 | $13.89 | $14.70 | $14.30 | 5,099,534 |
| 2022-01-21 | $15.60 | $15.65 | $15.09 | $15.20 | $14.79 | 3,977,406 |
| 2022-01-20 | $15.87 | $15.99 | $15.44 | $15.49 | $15.07 | 4,906,417 |
| 2022-01-19 | $14.92 | $15.67 | $14.90 | $15.53 | $15.11 | 4,579,444 |
| 2022-01-18 | $14.38 | $14.56 | $14.19 | $14.25 | $13.87 | 2,646,495 |
| 2022-01-14 | $14.58 | $14.70 | $14.38 | $14.56 | $14.17 | 2,267,816 |
| 2022-01-13 | $14.86 | $14.94 | $14.55 | $14.61 | $14.22 | 2,698,794 |
| 2022-01-12 | $15.00 | $15.03 | $14.72 | $14.98 | $14.58 | 4,543,396 |
| 2022-01-11 | $14.18 | $14.62 | $14.08 | $14.62 | $14.23 | 5,810,686 |
| 2022-01-10 | $13.27 | $13.53 | $13.08 | $13.52 | $13.15 | 3,605,947 |
| 2022-01-07 | $12.73 | $13.14 | $12.72 | $13.09 | $12.74 | 3,069,304 |
| 2022-01-06 | $12.71 | $12.88 | $12.54 | $12.69 | $12.35 | 2,373,037 |
| 2022-01-05 | $13.12 | $13.25 | $12.79 | $12.80 | $12.45 | 4,054,185 |
| 2022-01-04 | $12.84 | $13.05 | $12.74 | $12.83 | $12.48 | 2,427,236 |
| 2022-01-03 | $12.45 | $12.68 | $12.39 | $12.52 | $12.18 | 2,119,580 |
| 2021-12-31 | $12.54 | $12.59 | $12.32 | $12.54 | $12.20 | 1,794,285 |
| 2021-12-30 | $12.50 | $12.65 | $12.42 | $12.62 | $12.28 | 2,316,269 |
| 2021-12-29 | $12.45 | $12.71 | $12.42 | $12.50 | $12.16 | 1,942,224 |
| 2021-12-28 | $12.58 | $12.75 | $12.45 | $12.47 | $12.13 | 2,520,516 |
| 2021-12-27 | $12.76 | $12.93 | $12.61 | $12.80 | $12.45 | 1,784,231 |
| 2021-12-23 | $12.50 | $12.90 | $12.44 | $12.83 | $12.48 | 2,545,209 |
| 2021-12-22 | $12.30 | $12.69 | $12.23 | $12.69 | $12.35 | 2,008,639 |
| 2021-12-21 | $12.25 | $12.51 | $12.23 | $12.43 | $12.09 | 2,150,767 |
| 2021-12-20 | $11.90 | $11.99 | $11.72 | $11.92 | $11.60 | 1,805,355 |
| 2021-12-17 | $12.24 | $12.33 | $12.08 | $12.13 | $11.80 | 2,580,558 |
| 2021-12-16 | $11.78 | $12.33 | $11.78 | $12.29 | $11.96 | 2,945,088 |
| 2021-12-15 | $11.88 | $11.88 | $11.15 | $11.51 | $11.20 | 4,437,475 |
| 2021-12-14 | $12.00 | $12.25 | $11.90 | $12.05 | $11.72 | 2,126,261 |
| 2021-12-13 | $12.10 | $12.26 | $11.98 | $12.08 | $11.75 | 1,812,804 |
| 2021-12-10 | $12.21 | $12.24 | $12.00 | $12.10 | $11.77 | 3,025,229 |
| 2021-12-09 | $12.50 | $12.50 | $12.16 | $12.20 | $11.87 | 2,396,883 |
| 2021-12-08 | $12.74 | $12.79 | $12.62 | $12.71 | $12.37 | 1,758,442 |
| 2021-12-07 | $12.85 | $12.91 | $12.64 | $12.72 | $12.38 | 2,769,558 |
| 2021-12-06 | $12.72 | $12.82 | $12.51 | $12.78 | $12.43 | 2,137,160 |
| 2021-12-03 | $12.87 | $12.93 | $12.56 | $12.71 | $12.37 | 3,253,147 |
| 2021-12-02 | $12.75 | $12.82 | $12.43 | $12.76 | $12.42 | 3,991,482 |
| 2021-12-01 | $12.97 | $13.05 | $12.16 | $12.16 | $11.83 | 3,913,107 |
| 2021-11-30 | $12.62 | $12.84 | $12.19 | $12.44 | $12.10 | 3,833,246 |
| 2021-11-29 | $12.21 | $12.51 | $11.95 | $12.50 | $12.16 | 4,217,622 |
| 2021-11-26 | $11.89 | $12.04 | $11.56 | $11.94 | $11.62 | 6,714,097 |
| 2021-11-24 | $12.51 | $12.84 | $12.50 | $12.82 | $12.47 | 4,131,201 |
| 2021-11-23 | $12.90 | $13.05 | $12.81 | $12.89 | $12.54 | 3,792,851 |
| 2021-11-22 | $13.12 | $13.39 | $12.92 | $13.06 | $12.71 | 3,947,424 |
| 2021-11-19 | $13.35 | $13.54 | $13.27 | $13.31 | $12.95 | 3,587,668 |
| 2021-11-18 | $13.96 | $14.04 | $13.77 | $13.81 | $13.44 | 2,775,261 |
| 2021-11-17 | $14.36 | $14.64 | $14.21 | $14.28 | $13.89 | 3,243,111 |
| 2021-11-16 | $14.50 | $14.67 | $14.41 | $14.46 | $14.07 | 2,881,333 |
| 2021-11-15 | $14.37 | $14.59 | $14.33 | $14.46 | $14.07 | 2,495,984 |
| 2021-11-12 | $14.36 | $14.58 | $14.28 | $14.44 | $14.05 | 3,345,650 |
| 2021-11-11 | $14.80 | $15.23 | $14.76 | $14.89 | $14.49 | 3,609,220 |
| 2021-11-10 | $14.22 | $14.70 | $14.07 | $14.15 | $13.77 | 4,149,550 |
| 2021-11-09 | $13.89 | $13.98 | $13.71 | $13.88 | $13.51 | 3,487,727 |
| 2021-11-08 | $14.00 | $14.23 | $13.95 | $14.18 | $13.80 | 2,922,309 |
| 2021-11-05 | $14.20 | $14.24 | $13.80 | $14.23 | $13.85 | 2,154,572 |
| 2021-11-04 | $14.53 | $14.65 | $14.14 | $14.23 | $13.85 | 1,704,556 |
| 2021-11-03 | $14.31 | $14.37 | $14.00 | $14.32 | $13.93 | 2,332,402 |
| 2021-11-02 | $14.29 | $14.35 | $14.11 | $14.34 | $13.95 | 1,720,981 |
| 2021-11-01 | $14.51 | $14.58 | $14.30 | $14.42 | $14.03 | 1,808,800 |
| 2021-10-29 | $14.29 | $14.29 | $14.02 | $14.20 | $13.82 | 3,492,591 |
| 2021-10-28 | $14.24 | $14.56 | $14.05 | $14.54 | $14.15 | 3,513,006 |
| 2021-10-27 | $14.19 | $14.25 | $14.02 | $14.04 | $13.66 | 1,770,748 |
| 2021-10-26 | $14.46 | $14.55 | $14.17 | $14.33 | $13.94 | 2,737,897 |
| 2021-10-25 | $14.06 | $14.26 | $13.98 | $14.02 | $13.64 | 3,179,060 |
| 2021-10-22 | $14.60 | $14.83 | $14.34 | $14.46 | $14.07 | 2,453,286 |
| 2021-10-21 | $14.98 | $14.98 | $14.29 | $14.40 | $14.01 | 3,491,617 |
| 2021-10-20 | $15.13 | $15.27 | $15.02 | $15.09 | $14.68 | 1,941,212 |
| 2021-10-19 | $15.39 | $15.41 | $14.99 | $15.14 | $14.73 | 1,948,688 |
| 2021-10-18 | $14.96 | $15.20 | $14.85 | $15.00 | $14.60 | 2,194,923 |
| 2021-10-15 | $15.19 | $15.46 | $15.12 | $15.23 | $14.82 | 2,419,639 |
| 2021-10-14 | $15.51 | $15.63 | $15.20 | $15.41 | $14.99 | 4,322,599 |
| 2021-10-13 | $14.90 | $15.09 | $14.73 | $14.92 | $14.52 | 3,575,186 |
| 2021-10-12 | $14.82 | $14.91 | $14.45 | $14.63 | $14.24 | 3,915,802 |
| 2021-10-11 | $14.45 | $14.61 | $14.16 | $14.29 | $13.90 | 3,390,677 |
| 2021-10-08 | $14.28 | $14.48 | $14.12 | $14.36 | $13.97 | 5,590,614 |
| 2021-10-07 | $12.80 | $13.45 | $12.73 | $13.29 | $12.93 | 4,885,121 |
| 2021-10-06 | $12.32 | $12.56 | $12.14 | $12.55 | $12.21 | 2,444,194 |
| 2021-10-05 | $12.31 | $12.59 | $12.07 | $12.52 | $12.18 | 2,797,569 |
| 2021-10-04 | $12.52 | $12.73 | $12.45 | $12.53 | $12.19 | 2,941,140 |
| 2021-10-01 | $12.34 | $12.62 | $12.24 | $12.53 | $12.19 | 3,731,359 |
| 2021-09-30 | $12.27 | $12.64 | $12.15 | $12.34 | $12.01 | 3,651,826 |
| 2021-09-29 | $12.07 | $12.14 | $11.90 | $12.07 | $11.74 | 3,813,187 |
| 2021-09-28 | $12.41 | $12.44 | $12.01 | $12.20 | $11.87 | 6,187,747 |
| 2021-09-27 | $12.66 | $12.92 | $12.53 | $12.74 | $12.40 | 5,098,214 |
| 2021-09-24 | $13.50 | $13.66 | $13.39 | $13.46 | $13.10 | 1,710,190 |
| 2021-09-23 | $13.51 | $13.74 | $13.45 | $13.65 | $13.28 | 2,792,368 |
| 2021-09-22 | $13.47 | $13.89 | $13.46 | $13.56 | $13.19 | 4,394,666 |
| 2021-09-21 | $13.17 | $13.33 | $12.92 | $13.28 | $12.92 | 3,087,844 |
| 2021-09-20 | $12.73 | $13.06 | $12.69 | $12.89 | $12.54 | 3,284,596 |
| 2021-09-17 | $13.13 | $13.25 | $12.77 | $13.23 | $12.87 | 4,862,147 |
| 2021-09-16 | $13.25 | $13.26 | $12.78 | $13.06 | $12.71 | 5,138,140 |
| 2021-09-15 | $14.26 | $14.46 | $14.15 | $14.25 | $13.06 | 4,163,410 |
| 2021-09-14 | $14.50 | $14.50 | $13.77 | $13.99 | $12.82 | 5,834,258 |
| 2021-09-13 | $14.43 | $14.72 | $14.39 | $14.43 | $13.22 | 6,029,720 |
| 2021-09-10 | $14.37 | $14.50 | $14.04 | $14.05 | $12.87 | 3,723,700 |
| 2021-09-09 | $14.69 | $14.74 | $14.18 | $14.29 | $13.09 | 6,933,427 |
| 2021-09-08 | $15.11 | $15.13 | $14.65 | $14.93 | $13.68 | 3,656,869 |
| 2021-09-07 | $15.47 | $15.53 | $14.97 | $15.15 | $13.88 | 3,368,745 |
| 2021-09-03 | $15.70 | $16.04 | $15.69 | $15.76 | $14.44 | 1,911,262 |
| 2021-09-02 | $15.60 | $15.74 | $15.43 | $15.47 | $14.18 | 2,379,777 |
| 2021-09-01 | $16.45 | $16.48 | $16.14 | $16.21 | $14.85 | 1,039,974 |
| 2021-08-31 | $16.12 | $16.46 | $16.04 | $16.41 | $15.04 | 1,862,783 |
| 2021-08-30 | $16.18 | $16.22 | $15.88 | $15.90 | $14.57 | 1,528,017 |
| 2021-08-27 | $15.72 | $16.55 | $15.68 | $16.40 | $15.03 | 2,184,549 |
| 2021-08-26 | $15.75 | $15.76 | $15.30 | $15.41 | $14.12 | 2,802,574 |
| 2021-08-25 | $15.80 | $15.86 | $15.58 | $15.81 | $14.49 | 1,542,445 |
| 2021-08-24 | $15.96 | $16.07 | $15.81 | $15.89 | $14.56 | 1,264,367 |
| 2021-08-23 | $15.35 | $15.89 | $15.21 | $15.84 | $14.51 | 3,301,116 |
| 2021-08-20 | $14.54 | $14.90 | $14.54 | $14.70 | $13.47 | 3,611,187 |
| 2021-08-19 | $15.53 | $15.63 | $14.70 | $14.86 | $13.62 | 5,666,251 |
| 2021-08-18 | $16.81 | $16.88 | $16.38 | $16.44 | $15.06 | 2,572,330 |
| 2021-08-17 | $16.71 | $17.07 | $16.51 | $16.73 | $15.33 | 3,024,874 |
| 2021-08-16 | $16.68 | $16.87 | $16.57 | $16.76 | $15.36 | 1,637,786 |
| 2021-08-13 | $16.63 | $16.79 | $16.52 | $16.59 | $15.20 | 1,357,461 |
| 2021-08-12 | $16.74 | $16.75 | $16.34 | $16.60 | $15.21 | 1,157,424 |
| 2021-08-11 | $16.62 | $16.86 | $16.60 | $16.79 | $15.39 | 1,895,419 |
| 2021-08-10 | $16.07 | $16.17 | $15.85 | $16.09 | $14.74 | 1,865,609 |
| 2021-08-09 | $16.28 | $16.45 | $16.06 | $16.13 | $14.78 | 1,368,093 |
| 2021-08-06 | $16.74 | $16.78 | $16.31 | $16.53 | $15.15 | 2,492,709 |
| 2021-08-05 | $17.29 | $17.46 | $16.82 | $16.99 | $15.57 | 1,791,624 |
| 2021-08-04 | $17.85 | $17.97 | $17.48 | $17.51 | $16.05 | 1,433,803 |
| 2021-08-03 | $17.41 | $17.70 | $17.37 | $17.59 | $16.12 | 3,640,944 |
| 2021-08-02 | $17.50 | $17.63 | $17.18 | $17.22 | $15.78 | 1,978,109 |
| 2021-07-30 | $17.31 | $17.54 | $17.28 | $17.36 | $15.91 | 1,279,536 |
| 2021-07-29 | $17.50 | $17.70 | $17.34 | $17.41 | $15.95 | 1,749,975 |
| 2021-07-28 | $16.68 | $17.11 | $16.61 | $17.08 | $15.65 | 2,021,036 |
| 2021-07-27 | $16.73 | $16.77 | $16.39 | $16.65 | $15.26 | 1,436,981 |
| 2021-07-26 | $16.59 | $16.90 | $16.53 | $16.75 | $15.35 | 1,417,265 |
| 2021-07-23 | $16.41 | $16.50 | $16.00 | $16.11 | $14.76 | 1,710,260 |
| 2021-07-22 | $16.35 | $16.41 | $16.15 | $16.32 | $14.95 | 1,194,034 |
| 2021-07-21 | $15.79 | $16.39 | $15.76 | $16.25 | $14.89 | 1,493,715 |
| 2021-07-20 | $15.36 | $15.75 | $15.31 | $15.73 | $14.41 | 2,175,798 |
| 2021-07-19 | $15.50 | $15.63 | $15.01 | $15.18 | $13.91 | 4,156,043 |
| 2021-07-16 | $16.95 | $16.98 | $16.09 | $16.12 | $14.77 | 3,063,131 |
| 2021-07-15 | $16.89 | $17.14 | $16.79 | $16.98 | $15.56 | 1,478,950 |
| 2021-07-14 | $17.61 | $17.69 | $16.89 | $17.13 | $15.70 | 3,547,049 |
| 2021-07-13 | $16.81 | $16.98 | $16.56 | $16.73 | $15.33 | 2,316,321 |
| 2021-07-12 | $16.64 | $17.11 | $16.56 | $16.87 | $15.46 | 1,738,239 |
| 2021-07-09 | $16.33 | $16.91 | $16.33 | $16.81 | $15.40 | 2,226,774 |
| 2021-07-08 | $16.68 | $16.74 | $16.10 | $16.16 | $14.81 | 3,354,878 |
| 2021-07-07 | $17.25 | $17.43 | $16.93 | $17.31 | $15.86 | 3,272,699 |
| 2021-07-06 | $17.10 | $17.15 | $16.38 | $16.65 | $15.26 | 2,808,221 |
| 2021-07-02 | $17.00 | $17.02 | $16.60 | $16.83 | $15.42 | 1,314,522 |
| 2021-07-01 | $16.99 | $17.09 | $16.80 | $16.89 | $15.48 | 1,545,710 |
| 2021-06-30 | $16.61 | $16.82 | $16.56 | $16.73 | $15.33 | 1,674,833 |
| 2021-06-29 | $16.50 | $16.83 | $16.41 | $16.63 | $15.24 | 1,616,560 |
| 2021-06-28 | $16.86 | $16.89 | $16.50 | $16.66 | $15.27 | 1,553,213 |
| 2021-06-25 | $17.09 | $17.13 | $16.74 | $16.87 | $15.46 | 1,670,737 |
| 2021-06-24 | $17.05 | $17.16 | $16.85 | $16.97 | $15.55 | 1,654,421 |
| 2021-06-23 | $16.98 | $17.19 | $16.70 | $16.72 | $15.32 | 2,060,680 |
| 2021-06-22 | $16.38 | $16.46 | $16.13 | $16.32 | $14.95 | 2,238,131 |
| 2021-06-21 | $16.37 | $16.66 | $16.14 | $16.62 | $15.23 | 2,466,708 |
| 2021-06-18 | $16.45 | $16.66 | $16.02 | $16.02 | $14.68 | 11,543,846 |
| 2021-06-17 | $16.88 | $16.88 | $16.05 | $16.33 | $14.96 | 6,874,099 |
| 2021-06-16 | $17.54 | $17.86 | $17.34 | $17.46 | $16.00 | 2,862,414 |
| 2021-06-15 | $18.09 | $18.17 | $17.42 | $17.71 | $16.23 | 3,886,174 |
| 2021-06-14 | $18.29 | $18.43 | $17.89 | $17.96 | $16.46 | 4,413,192 |
| 2021-06-11 | $18.93 | $18.95 | $18.21 | $18.29 | $16.76 | 3,284,754 |
| 2021-06-10 | $18.99 | $19.17 | $18.81 | $18.93 | $17.35 | 2,376,607 |
| 2021-06-09 | $19.20 | $19.35 | $18.90 | $18.90 | $17.32 | 2,354,596 |
| 2021-06-08 | $19.49 | $19.53 | $19.17 | $19.20 | $17.59 | 1,667,047 |
| 2021-06-07 | $19.45 | $19.72 | $19.35 | $19.62 | $17.98 | 1,586,326 |
| 2021-06-04 | $19.51 | $19.72 | $19.41 | $19.72 | $18.07 | 2,087,990 |
| 2021-06-03 | $19.52 | $19.61 | $19.08 | $19.08 | $17.48 | 2,873,327 |
| 2021-06-02 | $20.20 | $20.47 | $19.91 | $20.41 | $18.70 | 2,304,463 |
| 2021-06-01 | $19.75 | $20.03 | $19.42 | $20.00 | $18.33 | 4,818,468 |
| 2021-05-28 | $18.26 | $18.46 | $18.20 | $18.41 | $16.87 | 1,246,575 |
| 2021-05-27 | $18.05 | $18.31 | $17.95 | $18.22 | $16.70 | 2,394,204 |
| 2021-05-26 | $17.65 | $17.82 | $17.39 | $17.49 | $16.03 | 2,699,368 |
| 2021-05-25 | $17.99 | $18.04 | $17.33 | $17.65 | $16.17 | 4,696,550 |
| 2021-05-24 | $18.23 | $18.49 | $17.97 | $18.20 | $16.68 | 2,290,249 |
| 2021-05-21 | $18.76 | $18.83 | $18.15 | $18.23 | $16.70 | 2,338,673 |
| 2021-05-20 | $18.67 | $18.76 | $18.44 | $18.61 | $17.05 | 1,722,262 |
| 2021-05-19 | $18.51 | $18.90 | $18.06 | $18.37 | $16.83 | 3,065,143 |
| 2021-05-18 | $19.20 | $19.37 | $18.93 | $19.17 | $17.57 | 2,162,918 |
| 2021-05-17 | $18.50 | $19.40 | $18.41 | $19.25 | $17.64 | 2,461,129 |
| 2021-05-14 | $18.22 | $18.55 | $18.10 | $18.47 | $16.92 | 1,706,925 |
| 2021-05-13 | $17.81 | $18.13 | $17.61 | $17.86 | $16.37 | 2,047,979 |
| 2021-05-12 | $18.69 | $18.85 | $17.74 | $17.87 | $16.38 | 3,219,905 |
| 2021-05-11 | $18.45 | $19.03 | $18.35 | $18.92 | $17.34 | 1,924,754 |
| 2021-05-10 | $19.72 | $19.72 | $18.99 | $19.01 | $17.42 | 2,959,870 |
| 2021-05-07 | $19.07 | $19.50 | $18.83 | $19.37 | $17.75 | 3,097,386 |
| 2021-05-06 | $18.64 | $19.16 | $18.62 | $19.07 | $17.47 | 2,702,810 |
| 2021-05-05 | $18.59 | $18.74 | $18.52 | $18.67 | $17.11 | 1,483,634 |
| 2021-05-04 | $18.90 | $19.05 | $18.06 | $18.43 | $16.89 | 2,769,754 |
| 2021-05-03 | $18.97 | $19.40 | $18.95 | $19.12 | $17.52 | 2,029,280 |
| 2021-04-30 | $19.00 | $19.06 | $18.64 | $18.65 | $17.09 | 2,383,193 |
| 2021-04-29 | $19.50 | $19.51 | $19.05 | $19.26 | $17.65 | 1,570,024 |
| 2021-04-28 | $19.29 | $19.71 | $19.16 | $19.52 | $17.89 | 1,707,234 |
| 2021-04-27 | $19.82 | $19.92 | $19.45 | $19.45 | $17.82 | 1,686,083 |
| 2021-04-26 | $19.56 | $19.76 | $19.30 | $19.75 | $18.10 | 2,641,322 |
| 2021-04-23 | $19.47 | $19.71 | $19.31 | $19.64 | $18.00 | 1,935,235 |
| 2021-04-22 | $19.87 | $19.92 | $19.31 | $19.47 | $17.84 | 2,066,978 |
| 2021-04-21 | $19.56 | $20.38 | $19.37 | $20.35 | $18.65 | 2,504,512 |
| 2021-04-20 | $19.57 | $19.84 | $19.34 | $19.61 | $17.97 | 2,259,804 |
| 2021-04-19 | $20.35 | $20.42 | $19.79 | $20.00 | $18.33 | 2,444,975 |
| 2021-04-16 | $20.58 | $20.68 | $20.13 | $20.56 | $18.84 | 2,567,139 |
| 2021-04-15 | $20.18 | $20.50 | $20.11 | $20.26 | $18.57 | 3,962,510 |
| 2021-04-14 | $19.42 | $19.97 | $19.25 | $19.73 | $18.08 | 3,047,898 |
| 2021-04-13 | $18.25 | $19.10 | $18.22 | $18.95 | $17.36 | 3,676,261 |
| 2021-04-12 | $18.17 | $18.22 | $17.67 | $17.82 | $16.33 | 1,904,879 |
| 2021-04-09 | $18.06 | $18.35 | $18.00 | $18.27 | $16.74 | 2,359,911 |
| 2021-04-08 | $18.79 | $18.81 | $18.49 | $18.62 | $17.06 | 2,022,587 |
| 2021-04-07 | $18.75 | $18.78 | $18.38 | $18.68 | $17.12 | 1,424,566 |
| 2021-04-06 | $19.17 | $19.38 | $18.92 | $18.92 | $17.34 | 2,226,280 |
| 2021-04-05 | $18.63 | $19.10 | $18.43 | $18.87 | $17.29 | 2,495,733 |
| 2021-04-01 | $17.93 | $18.43 | $17.87 | $18.43 | $16.89 | 1,697,274 |
| 2021-03-31 | $17.54 | $18.03 | $17.54 | $17.86 | $16.37 | 1,903,011 |
| 2021-03-30 | $17.30 | $17.55 | $17.16 | $17.41 | $15.95 | 1,521,727 |
| 2021-03-29 | $17.55 | $17.79 | $17.23 | $17.66 | $16.18 | 3,398,984 |
| 2021-03-26 | $17.86 | $18.43 | $17.81 | $18.40 | $16.86 | 3,034,373 |
| 2021-03-25 | $17.46 | $17.65 | $17.18 | $17.55 | $16.08 | 2,439,504 |
| 2021-03-24 | $17.65 | $17.94 | $17.24 | $17.29 | $15.84 | 2,222,302 |
| 2021-03-23 | $17.89 | $17.97 | $17.11 | $17.20 | $15.76 | 2,745,597 |
| 2021-03-22 | $18.60 | $18.60 | $18.05 | $18.12 | $16.60 | 2,818,437 |
| 2021-03-19 | $18.22 | $18.65 | $18.10 | $18.21 | $16.69 | 6,572,884 |
| 2021-03-18 | $18.95 | $19.55 | $18.83 | $19.06 | $17.47 | 3,208,428 |
| 2021-03-17 | $18.85 | $19.76 | $18.42 | $19.44 | $17.04 | 4,163,578 |
| 2021-03-16 | $19.38 | $19.47 | $18.75 | $18.87 | $16.54 | 3,700,377 |
| 2021-03-15 | $18.30 | $18.35 | $17.80 | $18.31 | $16.05 | 3,068,090 |
| 2021-03-12 | $18.21 | $18.23 | $17.77 | $18.14 | $15.90 | 3,203,359 |
| 2021-03-11 | $18.99 | $19.15 | $18.67 | $19.13 | $16.77 | 2,448,365 |
| 2021-03-10 | $18.93 | $19.07 | $18.53 | $18.76 | $16.44 | 3,009,130 |
| 2021-03-09 | $18.34 | $18.62 | $18.18 | $18.43 | $16.15 | 3,090,518 |
| 2021-03-08 | $18.88 | $19.11 | $18.07 | $18.28 | $16.02 | 3,469,007 |
| 2021-03-05 | $19.26 | $19.67 | $18.44 | $19.51 | $17.10 | 2,600,850 |
| 2021-03-04 | $19.60 | $20.00 | $18.60 | $19.21 | $16.84 | 4,606,391 |
| 2021-03-03 | $19.58 | $20.01 | $19.52 | $19.84 | $17.39 | 3,371,580 |
| 2021-03-02 | $19.34 | $20.09 | $19.30 | $20.04 | $17.57 | 4,302,349 |
| 2021-03-01 | $19.10 | $19.29 | $18.75 | $18.84 | $16.51 | 3,607,892 |
| 2021-02-26 | $19.00 | $19.04 | $18.03 | $18.35 | $16.08 | 3,140,344 |
| 2021-02-25 | $19.97 | $20.40 | $19.12 | $19.21 | $16.84 | 4,045,139 |
| 2021-02-24 | $18.50 | $20.08 | $18.28 | $19.99 | $17.52 | 4,243,935 |
| 2021-02-23 | $18.80 | $18.86 | $18.09 | $18.74 | $16.43 | 3,824,706 |
| 2021-02-22 | $18.78 | $19.70 | $18.78 | $19.41 | $17.01 | 4,263,404 |
| 2021-02-19 | $18.57 | $18.66 | $18.33 | $18.60 | $16.30 | 2,347,386 |
| 2021-02-18 | $18.98 | $19.07 | $18.30 | $18.57 | $16.28 | 3,003,399 |
| 2021-02-17 | $18.80 | $18.92 | $18.39 | $18.88 | $16.55 | 2,686,107 |
| 2021-02-16 | $18.70 | $19.28 | $18.55 | $18.85 | $16.52 | 3,406,543 |
| 2021-02-12 | $17.69 | $18.10 | $17.56 | $17.88 | $15.67 | 1,653,972 |
| 2021-02-11 | $18.10 | $18.21 | $17.61 | $17.83 | $15.63 | 2,303,204 |
| 2021-02-10 | $18.50 | $18.66 | $17.76 | $18.17 | $15.93 | 4,265,861 |
| 2021-02-09 | $17.23 | $17.34 | $16.92 | $17.16 | $15.04 | 2,399,062 |
| 2021-02-08 | $17.05 | $17.46 | $17.00 | $17.27 | $15.14 | 4,414,444 |
| 2021-02-05 | $16.80 | $16.85 | $16.27 | $16.85 | $14.77 | 2,208,930 |
| 2021-02-04 | $15.60 | $16.02 | $15.44 | $15.99 | $14.02 | 2,637,415 |
| 2021-02-03 | $15.90 | $16.13 | $15.55 | $15.94 | $13.97 | 1,931,925 |
| 2021-02-02 | $15.57 | $15.74 | $15.35 | $15.59 | $13.67 | 1,466,508 |
| 2021-02-01 | $15.84 | $16.08 | $15.47 | $15.79 | $13.84 | 3,872,806 |
| 2021-01-29 | $15.84 | $15.88 | $14.65 | $14.87 | $13.03 | 3,181,765 |
| 2021-01-28 | $15.20 | $15.87 | $15.06 | $15.69 | $13.75 | 5,857,019 |
| 2021-01-27 | $14.60 | $14.91 | $14.26 | $14.30 | $12.53 | 2,921,784 |
| 2021-01-26 | $15.69 | $15.74 | $15.35 | $15.36 | $13.46 | 1,902,108 |
| 2021-01-25 | $16.08 | $16.15 | $15.41 | $15.55 | $13.63 | 3,654,327 |
| 2021-01-22 | $16.55 | $16.91 | $16.37 | $16.68 | $14.62 | 1,830,649 |
| 2021-01-21 | $17.42 | $17.44 | $16.96 | $17.22 | $15.09 | 1,379,696 |
| 2021-01-20 | $17.10 | $17.27 | $16.83 | $17.15 | $15.03 | 2,363,079 |
| 2021-01-19 | $16.67 | $16.68 | $16.13 | $16.53 | $14.49 | 2,086,350 |
| 2021-01-15 | $16.33 | $16.52 | $15.89 | $16.07 | $14.09 | 3,205,756 |
| 2021-01-14 | $16.35 | $16.64 | $16.28 | $16.61 | $14.56 | 1,732,605 |
| 2021-01-13 | $16.70 | $16.73 | $16.27 | $16.42 | $14.39 | 1,992,244 |
| 2021-01-12 | $16.13 | $16.40 | $15.88 | $16.35 | $14.33 | 1,829,211 |
| 2021-01-11 | $15.83 | $16.09 | $15.78 | $15.84 | $13.88 | 1,682,187 |
| 2021-01-08 | $16.60 | $16.64 | $15.56 | $16.10 | $14.11 | 3,517,031 |
| 2021-01-07 | $16.68 | $16.81 | $16.45 | $16.77 | $14.70 | 1,189,326 |
| 2021-01-06 | $16.70 | $16.86 | $16.17 | $16.47 | $14.44 | 2,852,097 |
| 2021-01-05 | $16.81 | $17.11 | $16.50 | $17.08 | $14.97 | 2,659,519 |
| 2021-01-04 | $17.07 | $17.42 | $16.76 | $16.92 | $14.83 | 3,067,528 |
| 2020-12-31 | $16.22 | $16.32 | $15.67 | $15.89 | $13.93 | 1,300,531 |
| 2020-12-30 | $15.95 | $16.34 | $15.93 | $16.30 | $14.29 | 1,835,543 |
| 2020-12-29 | $16.01 | $16.12 | $15.71 | $15.74 | $13.80 | 1,335,000 |
| 2020-12-28 | $16.14 | $16.33 | $15.70 | $15.81 | $13.86 | 1,112,675 |
| 2020-12-24 | $15.56 | $15.77 | $15.48 | $15.72 | $13.78 | 595,900 |
| 2020-12-23 | $15.56 | $15.82 | $15.39 | $15.62 | $13.69 | 1,214,141 |
| 2020-12-22 | $15.85 | $15.85 | $15.10 | $15.32 | $13.43 | 1,054,566 |
| 2020-12-21 | $15.50 | $15.86 | $15.50 | $15.79 | $13.84 | 2,501,520 |
| 2020-12-18 | $16.50 | $16.59 | $15.88 | $15.93 | $13.96 | 5,469,782 |
| 2020-12-17 | $15.46 | $15.73 | $15.40 | $15.60 | $13.67 | 2,778,775 |
| 2020-12-16 | $14.60 | $14.75 | $14.24 | $14.71 | $12.89 | 1,364,132 |
| 2020-12-15 | $14.61 | $14.72 | $14.38 | $14.60 | $12.80 | 982,101 |
| 2020-12-14 | $14.53 | $14.70 | $14.17 | $14.24 | $12.48 | 1,407,977 |
| 2020-12-11 | $14.38 | $14.46 | $14.16 | $14.31 | $12.54 | 712,648 |
| 2020-12-10 | $14.59 | $14.71 | $14.31 | $14.62 | $12.81 | 1,691,131 |
| 2020-12-09 | $14.82 | $14.82 | $14.08 | $14.30 | $12.53 | 2,245,724 |
| 2020-12-08 | $14.90 | $15.06 | $14.70 | $14.94 | $13.10 | 1,354,363 |
| 2020-12-07 | $14.49 | $15.10 | $14.48 | $14.89 | $13.05 | 2,537,761 |
| 2020-12-04 | $14.27 | $14.61 | $14.22 | $14.51 | $12.72 | 1,681,107 |
| 2020-12-03 | $14.85 | $14.89 | $14.34 | $14.41 | $12.63 | 2,910,375 |
| 2020-12-02 | $14.70 | $15.18 | $14.52 | $14.87 | $13.03 | 3,054,158 |
| 2020-12-01 | $13.95 | $14.68 | $13.94 | $14.55 | $12.75 | 3,660,993 |
| 2020-11-30 | $13.35 | $13.50 | $13.09 | $13.37 | $11.72 | 1,655,458 |
| 2020-11-27 | $13.43 | $13.71 | $13.35 | $13.71 | $12.02 | 1,348,707 |
| 2020-11-25 | $13.03 | $13.28 | $12.98 | $13.15 | $11.53 | 1,332,485 |
| 2020-11-24 | $12.58 | $13.02 | $12.45 | $12.89 | $11.30 | 2,566,882 |
| 2020-11-23 | $13.61 | $13.66 | $13.04 | $13.11 | $11.49 | 2,071,409 |
| 2020-11-20 | $13.57 | $13.95 | $13.55 | $13.95 | $12.23 | 2,164,218 |
| 2020-11-19 | $13.04 | $13.36 | $12.98 | $13.30 | $11.66 | 1,306,250 |
| 2020-11-18 | $13.09 | $13.52 | $12.98 | $13.21 | $11.58 | 3,244,291 |
| 2020-11-17 | $13.14 | $13.25 | $12.62 | $12.65 | $11.09 | 3,427,038 |
| 2020-11-16 | $13.93 | $13.95 | $13.55 | $13.72 | $12.03 | 2,649,902 |
| 2020-11-13 | $13.17 | $13.47 | $13.13 | $13.36 | $11.71 | 1,646,383 |
| 2020-11-12 | $12.85 | $13.06 | $12.69 | $12.71 | $11.14 | 2,120,092 |
| 2020-11-11 | $13.15 | $13.32 | $12.58 | $12.78 | $11.20 | 3,232,997 |
| 2020-11-10 | $13.86 | $13.86 | $13.23 | $13.35 | $11.70 | 2,511,451 |
| 2020-11-09 | $13.91 | $14.00 | $13.39 | $13.44 | $11.78 | 4,801,742 |
| 2020-11-06 | $14.61 | $14.63 | $14.27 | $14.50 | $12.71 | 2,323,283 |
| 2020-11-05 | $13.50 | $14.24 | $13.44 | $14.02 | $12.29 | 3,922,563 |
| 2020-11-04 | $12.85 | $13.08 | $12.74 | $12.92 | $11.32 | 2,054,529 |
| 2020-11-03 | $12.78 | $13.02 | $12.71 | $12.96 | $11.36 | 2,319,172 |
| 2020-11-02 | $12.00 | $12.53 | $11.93 | $12.52 | $10.97 | 1,584,219 |
| 2020-10-30 | $11.69 | $11.99 | $11.49 | $11.87 | $10.40 | 2,383,570 |
| 2020-10-29 | $11.52 | $11.87 | $11.48 | $11.66 | $10.22 | 2,252,451 |
| 2020-10-28 | $11.35 | $11.50 | $11.02 | $11.24 | $9.85 | 3,334,738 |
| 2020-10-27 | $12.12 | $12.18 | $11.97 | $12.15 | $10.65 | 1,656,145 |
| 2020-10-26 | $12.52 | $12.75 | $12.17 | $12.28 | $10.76 | 1,523,904 |
| 2020-10-23 | $12.78 | $12.90 | $12.52 | $12.79 | $11.21 | 1,360,767 |
| 2020-10-22 | $12.82 | $13.01 | $12.68 | $12.99 | $11.39 | 1,651,393 |
| 2020-10-21 | $13.03 | $13.48 | $13.00 | $13.04 | $11.43 | 3,396,973 |
| 2020-10-20 | $11.77 | $12.15 | $11.72 | $12.04 | $10.55 | 1,983,510 |
| 2020-10-19 | $12.35 | $12.37 | $11.78 | $11.79 | $10.33 | 1,437,157 |
| 2020-10-16 | $12.50 | $12.56 | $12.32 | $12.43 | $10.90 | 1,507,540 |
| 2020-10-15 | $12.20 | $12.48 | $12.17 | $12.44 | $10.90 | 1,712,923 |
| 2020-10-14 | $12.58 | $12.76 | $12.45 | $12.68 | $11.11 | 2,051,269 |
| 2020-10-13 | $12.23 | $12.29 | $11.93 | $12.19 | $10.68 | 1,653,186 |
| 2020-10-12 | $12.46 | $12.54 | $12.21 | $12.43 | $10.90 | 1,626,414 |
| 2020-10-09 | $11.80 | $12.70 | $11.74 | $12.69 | $11.12 | 4,401,669 |
| 2020-10-08 | $11.22 | $11.44 | $11.19 | $11.38 | $9.97 | 2,688,863 |
| 2020-10-07 | $11.06 | $11.15 | $10.80 | $10.93 | $9.58 | 3,464,856 |
| 2020-10-06 | $11.20 | $11.29 | $10.49 | $10.49 | $9.19 | 2,978,101 |
| 2020-10-05 | $11.12 | $11.48 | $10.94 | $10.98 | $9.62 | 1,884,150 |
| 2020-10-02 | $11.00 | $11.37 | $10.97 | $11.03 | $9.67 | 1,750,414 |
| 2020-10-01 | $11.14 | $11.30 | $10.99 | $11.19 | $9.81 | 1,927,072 |
| 2020-09-30 | $11.16 | $11.30 | $10.94 | $11.14 | $9.76 | 2,250,772 |
| 2020-09-29 | $11.03 | $11.37 | $10.99 | $11.14 | $9.76 | 2,424,583 |
| 2020-09-28 | $10.98 | $11.00 | $10.71 | $10.75 | $9.42 | 2,645,947 |
| 2020-09-25 | $10.58 | $10.60 | $10.29 | $10.42 | $9.13 | 2,534,690 |
| 2020-09-24 | $10.37 | $10.97 | $10.26 | $10.82 | $9.48 | 3,580,375 |
| 2020-09-23 | $11.29 | $11.37 | $10.70 | $10.74 | $9.41 | 3,677,482 |
| 2020-09-22 | $11.30 | $11.49 | $11.15 | $11.47 | $10.05 | 2,696,041 |
| 2020-09-21 | $11.52 | $11.61 | $11.21 | $11.37 | $9.97 | 3,968,016 |
| 2020-09-18 | $12.42 | $12.58 | $12.10 | $12.26 | $10.75 | 33,096,682 |
| 2020-09-17 | $12.32 | $12.49 | $12.03 | $12.29 | $10.77 | 6,376,573 |
| 2020-09-16 | $13.20 | $13.22 | $12.51 | $12.63 | $10.96 | 6,723,416 |
| 2020-09-15 | $13.32 | $13.37 | $12.72 | $12.82 | $11.13 | 8,647,409 |
| 2020-09-14 | $13.05 | $13.08 | $12.64 | $12.83 | $11.14 | 10,056,941 |
| 2020-09-11 | $13.71 | $13.88 | $13.27 | $13.34 | $11.58 | 2,843,317 |
| 2020-09-10 | $13.62 | $13.89 | $13.25 | $13.36 | $11.60 | 2,872,615 |
| 2020-09-09 | $12.62 | $13.53 | $12.62 | $13.44 | $11.67 | 2,475,147 |
| 2020-09-08 | $12.46 | $13.11 | $12.16 | $12.59 | $10.93 | 2,951,360 |
| 2020-09-04 | $12.98 | $13.38 | $12.49 | $13.19 | $11.45 | 2,900,912 |
| 2020-09-03 | $12.70 | $12.95 | $12.32 | $12.74 | $11.06 | 1,972,077 |
| 2020-09-02 | $12.85 | $12.85 | $12.36 | $12.68 | $11.01 | 2,794,531 |
| 2020-09-01 | $12.70 | $12.74 | $12.29 | $12.44 | $10.80 | 2,130,170 |
| 2020-08-31 | $12.30 | $12.50 | $12.07 | $12.31 | $10.69 | 1,797,678 |
| 2020-08-28 | $12.19 | $12.51 | $12.11 | $12.41 | $10.77 | 1,193,854 |
| 2020-08-27 | $12.25 | $12.36 | $11.68 | $11.88 | $10.31 | 2,230,730 |
| 2020-08-26 | $11.38 | $11.85 | $11.38 | $11.84 | $10.28 | 1,913,655 |
| 2020-08-25 | $11.73 | $11.75 | $11.27 | $11.67 | $10.13 | 1,460,336 |
| 2020-08-24 | $11.96 | $11.99 | $11.56 | $11.66 | $10.12 | 1,777,220 |
| 2020-08-21 | $11.48 | $11.74 | $11.34 | $11.60 | $10.07 | 1,897,618 |
| 2020-08-20 | $11.44 | $11.82 | $11.41 | $11.74 | $10.19 | 2,355,693 |
| 2020-08-19 | $12.14 | $12.29 | $11.72 | $11.91 | $10.34 | 3,009,936 |
| 2020-08-18 | $13.05 | $13.05 | $12.37 | $12.62 | $10.95 | 2,269,549 |
| 2020-08-17 | $12.73 | $13.01 | $12.57 | $13.00 | $11.28 | 2,076,851 |
| 2020-08-14 | $12.43 | $12.72 | $12.34 | $12.50 | $10.85 | 3,057,571 |
| 2020-08-13 | $11.12 | $11.52 | $11.10 | $11.38 | $9.88 | 1,612,574 |
| 2020-08-12 | $11.34 | $11.43 | $11.02 | $11.07 | $9.61 | 2,525,366 |
| 2020-08-11 | $11.24 | $11.46 | $10.71 | $10.80 | $9.37 | 4,411,140 |
| 2020-08-10 | $11.64 | $11.93 | $11.33 | $11.41 | $9.90 | 1,739,415 |
| 2020-08-07 | $11.63 | $11.63 | $11.18 | $11.39 | $9.89 | 1,908,660 |
| 2020-08-06 | $12.22 | $12.24 | $11.59 | $11.86 | $10.30 | 2,178,986 |
| 2020-08-05 | $12.14 | $12.47 | $11.77 | $12.05 | $10.46 | 3,084,927 |
| 2020-08-04 | $11.16 | $11.66 | $11.13 | $11.66 | $10.12 | 1,968,515 |
| 2020-08-03 | $11.34 | $11.34 | $10.91 | $11.20 | $9.72 | 2,085,186 |
| 2020-07-31 | $11.39 | $11.53 | $11.12 | $11.24 | $9.76 | 2,199,118 |
| 2020-07-30 | $11.50 | $11.69 | $11.20 | $11.31 | $9.82 | 2,568,283 |
| 2020-07-29 | $12.14 | $12.35 | $11.77 | $12.03 | $10.44 | 2,996,037 |
| 2020-07-28 | $12.36 | $12.52 | $12.13 | $12.24 | $10.62 | 2,782,563 |
| 2020-07-27 | $12.26 | $12.53 | $12.02 | $12.40 | $10.76 | 4,073,603 |
| 2020-07-24 | $11.14 | $11.25 | $10.76 | $11.11 | $9.64 | 2,706,353 |
| 2020-07-23 | $11.04 | $11.25 | $10.39 | $10.69 | $9.28 | 3,064,286 |
| 2020-07-22 | $10.51 | $10.94 | $10.48 | $10.86 | $9.43 | 2,445,699 |
| 2020-07-21 | $10.65 | $10.78 | $10.43 | $10.49 | $9.11 | 3,459,564 |
| 2020-07-20 | $10.35 | $10.43 | $10.19 | $10.33 | $8.97 | 2,264,995 |
| 2020-07-17 | $9.95 | $10.15 | $9.82 | $10.11 | $8.78 | 2,015,243 |
| 2020-07-16 | $9.99 | $10.10 | $9.80 | $9.82 | $8.52 | 1,586,248 |
| 2020-07-15 | $10.09 | $10.13 | $9.89 | $10.05 | $8.72 | 1,485,134 |
| 2020-07-14 | $9.56 | $9.98 | $9.49 | $9.97 | $8.65 | 2,755,882 |
| 2020-07-13 | $10.00 | $10.09 | $9.39 | $9.49 | $8.24 | 3,743,722 |
| 2020-07-10 | $9.66 | $9.68 | $9.41 | $9.61 | $8.34 | 2,290,814 |
| 2020-07-09 | $10.05 | $10.15 | $9.55 | $9.88 | $8.58 | 3,663,431 |
| 2020-07-08 | $9.70 | $9.74 | $9.38 | $9.67 | $8.39 | 2,340,624 |
| 2020-07-07 | $9.18 | $9.35 | $9.07 | $9.24 | $8.02 | 3,594,419 |
| 2020-07-06 | $9.20 | $9.59 | $9.16 | $9.57 | $8.31 | 2,944,568 |
| 2020-07-02 | $8.54 | $9.09 | $8.52 | $8.76 | $7.60 | 4,517,662 |
| 2020-07-01 | $8.74 | $8.74 | $8.46 | $8.64 | $7.50 | 1,333,656 |
| 2020-06-30 | $8.41 | $8.79 | $8.31 | $8.65 | $7.51 | 2,334,220 |
| 2020-06-29 | $8.47 | $8.66 | $8.33 | $8.66 | $7.52 | 1,326,579 |
| 2020-06-26 | $8.20 | $8.33 | $7.99 | $8.24 | $7.15 | 1,388,341 |
| 2020-06-25 | $8.18 | $8.46 | $8.09 | $8.41 | $7.30 | 1,312,929 |
| 2020-06-24 | $8.34 | $8.49 | $7.93 | $8.17 | $7.09 | 3,060,609 |
| 2020-06-23 | $8.78 | $8.99 | $8.75 | $8.96 | $7.78 | 2,380,643 |
| 2020-06-22 | $8.11 | $8.46 | $8.10 | $8.41 | $7.30 | 3,103,262 |
| 2020-06-19 | $7.92 | $8.17 | $7.79 | $7.87 | $6.83 | 3,578,173 |
| 2020-06-18 | $7.66 | $7.82 | $7.62 | $7.68 | $6.67 | 1,346,862 |
| 2020-06-17 | $7.63 | $7.73 | $7.50 | $7.68 | $6.67 | 1,529,040 |
| 2020-06-16 | $8.11 | $8.17 | $7.75 | $7.78 | $6.75 | 1,388,078 |
| 2020-06-15 | $7.51 | $8.16 | $7.40 | $7.99 | $6.94 | 2,359,135 |
| 2020-06-12 | $8.17 | $8.30 | $7.84 | $7.98 | $6.93 | 2,086,172 |
| 2020-06-11 | $8.42 | $8.50 | $7.76 | $7.92 | $6.87 | 2,504,232 |
| 2020-06-10 | $8.70 | $8.90 | $8.30 | $8.86 | $7.69 | 1,994,462 |
| 2020-06-09 | $8.91 | $8.99 | $8.73 | $8.76 | $7.60 | 1,610,031 |
| 2020-06-08 | $8.64 | $8.75 | $8.55 | $8.75 | $7.60 | 1,433,936 |
| 2020-06-05 | $8.28 | $8.48 | $7.93 | $8.47 | $7.35 | 2,815,154 |
| 2020-06-04 | $8.40 | $8.45 | $8.07 | $8.20 | $7.12 | 2,080,201 |
| 2020-06-03 | $7.91 | $8.07 | $7.78 | $7.86 | $6.82 | 2,641,425 |
| 2020-06-02 | $8.50 | $8.50 | $8.01 | $8.01 | $6.95 | 4,170,864 |
| 2020-06-01 | $7.50 | $7.85 | $7.49 | $7.85 | $6.81 | 1,614,335 |
| 2020-05-29 | $7.45 | $7.58 | $7.28 | $7.34 | $6.37 | 2,127,444 |
| 2020-05-28 | $7.54 | $7.60 | $7.30 | $7.34 | $6.37 | 2,761,749 |
| 2020-05-27 | $7.35 | $7.76 | $7.16 | $7.73 | $6.71 | 2,619,473 |
| 2020-05-26 | $7.65 | $7.77 | $7.48 | $7.48 | $6.49 | 2,120,814 |
| 2020-05-22 | $7.85 | $8.02 | $7.76 | $7.88 | $6.84 | 2,453,262 |
| 2020-05-21 | $8.49 | $8.55 | $8.24 | $8.39 | $7.28 | 2,141,331 |
| 2020-05-20 | $8.98 | $9.02 | $8.71 | $8.78 | $7.62 | 1,963,819 |
| 2020-05-19 | $8.46 | $8.82 | $8.39 | $8.60 | $7.47 | 2,635,240 |
| 2020-05-18 | $8.34 | $8.47 | $8.16 | $8.30 | $7.20 | 2,385,996 |
| 2020-05-15 | $7.76 | $7.88 | $7.48 | $7.87 | $6.83 | 2,860,927 |
| 2020-05-14 | $7.03 | $7.37 | $6.99 | $7.12 | $6.18 | 3,075,371 |
| 2020-05-13 | $7.66 | $7.66 | $7.07 | $7.38 | $6.41 | 2,104,695 |
| 2020-05-12 | $7.88 | $8.02 | $7.47 | $7.54 | $6.55 | 3,339,341 |
| 2020-05-11 | $7.52 | $7.64 | $7.23 | $7.31 | $6.35 | 2,404,297 |
| 2020-05-08 | $7.43 | $7.92 | $7.40 | $7.78 | $6.75 | 1,893,782 |
| 2020-05-07 | $7.57 | $7.91 | $7.40 | $7.75 | $6.73 | 1,788,948 |
| 2020-05-06 | $7.63 | $7.71 | $7.38 | $7.43 | $6.45 | 2,204,981 |
| 2020-05-05 | $7.95 | $8.01 | $7.65 | $7.92 | $6.87 | 2,968,840 |
| 2020-05-04 | $7.87 | $8.14 | $7.83 | $8.08 | $7.01 | 2,420,601 |
| 2020-05-01 | $7.69 | $8.10 | $7.62 | $8.09 | $7.02 | 2,458,728 |
| 2020-04-30 | $8.26 | $8.46 | $7.85 | $7.97 | $6.92 | 2,778,395 |
| 2020-04-29 | $8.25 | $8.50 | $8.01 | $8.49 | $7.37 | 3,062,712 |
| 2020-04-28 | $7.88 | $7.90 | $7.53 | $7.86 | $6.82 | 2,450,848 |
| 2020-04-27 | $7.96 | $8.00 | $7.25 | $7.81 | $6.78 | 2,350,940 |
| 2020-04-24 | $8.12 | $8.30 | $7.65 | $7.96 | $6.91 | 3,213,887 |
| 2020-04-23 | $7.43 | $8.07 | $7.31 | $7.59 | $6.59 | 4,151,869 |
| 2020-04-22 | $6.51 | $7.14 | $6.51 | $7.00 | $6.08 | 2,983,749 |
| 2020-04-21 | $6.23 | $6.32 | $6.09 | $6.20 | $5.38 | 2,872,885 |
| 2020-04-20 | $6.92 | $7.41 | $6.85 | $7.28 | $6.32 | 2,324,280 |
| 2020-04-17 | $7.06 | $7.25 | $6.85 | $6.89 | $5.98 | 1,679,537 |
| 2020-04-16 | $7.00 | $7.19 | $6.65 | $6.90 | $5.99 | 3,496,942 |
| 2020-04-15 | $7.35 | $7.61 | $6.99 | $7.40 | $6.42 | 3,522,576 |
| 2020-04-14 | $7.50 | $8.17 | $7.44 | $7.61 | $6.61 | 5,059,034 |
| 2020-04-13 | $6.60 | $7.31 | $6.37 | $7.25 | $6.29 | 2,484,820 |
| 2020-04-09 | $6.35 | $6.56 | $6.19 | $6.48 | $5.62 | 3,783,628 |
| 2020-04-08 | $6.28 | $6.45 | $6.09 | $6.27 | $5.44 | 3,249,503 |
| 2020-04-07 | $6.22 | $6.47 | $5.85 | $5.99 | $5.20 | 4,196,116 |
| 2020-04-06 | $5.23 | $5.71 | $5.06 | $5.65 | $4.90 | 4,265,490 |
| 2020-04-03 | $5.00 | $5.12 | $4.55 | $4.61 | $4.00 | 2,388,057 |
| 2020-04-02 | $4.62 | $4.99 | $4.62 | $4.80 | $4.17 | 2,492,195 |
| 2020-04-01 | $4.49 | $4.80 | $4.35 | $4.60 | $3.99 | 3,146,857 |
| 2020-03-31 | $4.96 | $5.05 | $4.71 | $4.72 | $4.10 | 5,134,183 |
| 2020-03-30 | $5.30 | $5.48 | $4.71 | $4.97 | $4.31 | 3,917,001 |
| 2020-03-27 | $5.52 | $5.61 | $4.85 | $4.91 | $4.26 | 4,340,509 |
| 2020-03-26 | $6.35 | $6.48 | $5.51 | $5.60 | $4.86 | 5,212,935 |
| 2020-03-25 | $5.68 | $6.80 | $5.52 | $6.30 | $5.47 | 6,424,185 |
| 2020-03-24 | $5.14 | $5.49 | $4.79 | $5.37 | $4.66 | 4,617,029 |
| 2020-03-23 | $4.05 | $4.48 | $3.75 | $4.26 | $3.70 | 5,017,489 |
| 2020-03-20 | $4.53 | $4.72 | $3.68 | $3.68 | $3.19 | 11,027,254 |
| 2020-03-19 | $4.29 | $5.07 | $3.50 | $4.05 | $3.52 | 6,549,790 |
| 2020-03-18 | $4.41 | $4.61 | $3.95 | $3.96 | $3.44 | 8,272,344 |
| 2020-03-17 | $4.80 | $6.04 | $4.71 | $6.04 | $5.24 | 6,919,092 |
| 2020-03-16 | $4.01 | $5.84 | $4.00 | $5.12 | $4.44 | 5,861,600 |
| 2020-03-13 | $6.09 | $6.10 | $5.04 | $5.12 | $4.44 | 7,211,017 |
| 2020-03-12 | $5.84 | $6.13 | $4.65 | $4.91 | $4.26 | 6,698,016 |
| 2020-03-11 | $7.76 | $7.86 | $6.53 | $6.63 | $5.76 | 5,210,782 |
| 2020-03-10 | $8.14 | $8.21 | $7.30 | $7.89 | $6.85 | 5,001,233 |
| 2020-03-09 | $8.18 | $8.88 | $8.09 | $8.11 | $7.04 | 2,467,190 |
| 2020-03-06 | $9.59 | $9.59 | $8.71 | $9.39 | $8.15 | 4,412,052 |
| 2020-03-05 | $8.99 | $9.50 | $8.91 | $9.38 | $8.14 | 2,443,031 |
| 2020-03-04 | $9.03 | $9.19 | $8.68 | $9.03 | $7.84 | 2,288,739 |
| 2020-03-03 | $8.77 | $9.68 | $8.45 | $8.93 | $7.75 | 3,901,954 |
| 2020-03-02 | $8.42 | $8.90 | $8.11 | $8.87 | $7.70 | 3,104,462 |
| 2020-02-28 | $8.19 | $8.64 | $7.48 | $8.46 | $7.34 | 7,123,789 |
| 2020-02-27 | $9.51 | $9.55 | $8.88 | $8.88 | $7.71 | 5,112,120 |
| 2020-02-26 | $10.23 | $10.23 | $9.70 | $9.75 | $8.46 | 4,149,967 |
| 2020-02-25 | $10.44 | $10.59 | $9.36 | $9.90 | $8.59 | 5,423,636 |
| 2020-02-24 | $11.14 | $11.85 | $10.93 | $11.30 | $9.81 | 4,181,022 |
| 2020-02-21 | $12.64 | $12.72 | $12.11 | $12.26 | $10.64 | 5,472,271 |
| 2020-02-20 | $12.92 | $12.97 | $12.35 | $12.63 | $10.96 | 5,348,069 |
| 2020-02-19 | $13.03 | $13.27 | $12.57 | $13.25 | $11.50 | 7,349,885 |
| 2020-02-18 | $11.89 | $12.12 | $11.65 | $12.02 | $10.43 | 7,960,262 |
| 2020-02-14 | $11.26 | $11.50 | $11.17 | $11.32 | $9.83 | 5,060,824 |
| 2020-02-13 | $10.45 | $11.13 | $10.40 | $10.84 | $9.41 | 5,982,224 |
| 2020-02-12 | $10.20 | $10.37 | $9.95 | $10.17 | $8.83 | 3,527,835 |
| 2020-02-11 | $10.16 | $10.19 | $9.91 | $10.08 | $8.75 | 3,698,731 |
| 2020-02-10 | $9.80 | $10.16 | $9.79 | $10.14 | $8.80 | 2,800,049 |
| 2020-02-07 | $9.94 | $10.03 | $9.66 | $9.70 | $8.42 | 4,166,762 |
| 2020-02-06 | $10.03 | $10.10 | $9.61 | $9.76 | $8.47 | 6,703,114 |
| 2020-02-05 | $10.61 | $10.63 | $10.21 | $10.28 | $8.92 | 4,284,423 |
| 2020-02-04 | $10.66 | $10.69 | $10.34 | $10.65 | $9.24 | 6,714,047 |
| 2020-02-03 | $10.07 | $10.21 | $9.90 | $10.11 | $8.78 | 3,673,929 |
| 2020-01-31 | $10.47 | $10.54 | $10.11 | $10.20 | $8.85 | 3,730,631 |
| 2020-01-30 | $10.29 | $10.64 | $10.15 | $10.57 | $9.18 | 6,225,030 |
| 2020-01-29 | $10.06 | $10.27 | $9.73 | $10.20 | $8.85 | 4,328,852 |
| 2020-01-28 | $9.84 | $10.10 | $9.71 | $10.07 | $8.74 | 4,248,615 |
| 2020-01-27 | $10.42 | $10.52 | $9.65 | $9.78 | $8.49 | 8,790,382 |
| 2020-01-24 | $10.58 | $10.63 | $10.48 | $10.63 | $9.23 | 6,340,266 |
| 2020-01-23 | $10.59 | $10.68 | $9.97 | $10.28 | $8.92 | 7,451,367 |
| 2020-01-22 | $10.86 | $11.14 | $10.65 | $11.11 | $9.64 | 3,980,448 |
| 2020-01-21 | $10.84 | $11.00 | $10.46 | $10.77 | $9.35 | 5,859,614 |
| 2020-01-17 | $10.59 | $11.27 | $10.52 | $11.15 | $9.68 | 9,155,613 |
| 2020-01-16 | $10.42 | $10.44 | $9.96 | $10.20 | $8.85 | 5,441,376 |
| 2020-01-15 | $10.00 | $10.22 | $9.83 | $10.20 | $8.85 | 4,918,033 |
| 2020-01-14 | $9.56 | $9.88 | $9.52 | $9.85 | $8.55 | 4,135,417 |
| 2020-01-13 | $9.84 | $9.88 | $9.52 | $9.59 | $8.32 | 4,184,011 |
| 2020-01-10 | $9.95 | $10.00 | $9.74 | $9.89 | $8.59 | 6,127,911 |
| 2020-01-09 | $10.05 | $10.09 | $9.82 | $9.86 | $8.56 | 4,735,767 |
| 2020-01-08 | $10.43 | $10.49 | $9.92 | $9.99 | $8.67 | 7,081,124 |
| 2020-01-07 | $10.20 | $10.29 | $9.98 | $10.22 | $8.87 | 4,260,525 |
| 2020-01-06 | $10.49 | $10.49 | $9.92 | $10.08 | $8.75 | 4,458,900 |
| 2020-01-03 | $10.45 | $10.46 | $10.02 | $10.06 | $8.73 | 3,911,904 |
| 2020-01-02 | $10.07 | $10.16 | $9.98 | $10.10 | $8.77 | 2,784,448 |
| 2019-12-31 | $10.00 | $10.09 | $9.84 | $9.93 | $8.62 | 2,893,868 |
| 2019-12-30 | $9.67 | $9.87 | $9.64 | $9.87 | $8.57 | 2,856,180 |
| 2019-12-27 | $9.81 | $9.90 | $9.62 | $9.73 | $8.45 | 3,035,253 |
| 2019-12-26 | $9.97 | $10.07 | $9.62 | $9.79 | $8.50 | 4,264,046 |
| 2019-12-24 | $9.56 | $9.95 | $9.43 | $9.87 | $8.57 | 2,695,644 |
| 2019-12-23 | $9.24 | $9.51 | $9.21 | $9.49 | $8.24 | 3,014,688 |
| 2019-12-20 | $9.59 | $9.63 | $9.11 | $9.14 | $7.93 | 7,317,513 |
| 2019-12-19 | $9.50 | $9.67 | $9.43 | $9.61 | $8.34 | 3,615,453 |
| 2019-12-18 | $9.64 | $9.70 | $9.38 | $9.48 | $8.23 | 4,808,477 |
| 2019-12-17 | $9.69 | $9.71 | $9.45 | $9.50 | $8.25 | 4,370,108 |
| 2019-12-16 | $9.12 | $9.29 | $9.05 | $9.22 | $8.00 | 3,113,997 |
| 2019-12-13 | $9.27 | $9.45 | $9.15 | $9.20 | $7.99 | 3,920,917 |
| 2019-12-12 | $9.53 | $9.57 | $9.15 | $9.29 | $8.06 | 5,176,692 |
| 2019-12-11 | $8.96 | $9.33 | $8.89 | $9.33 | $8.10 | 8,067,565 |
| 2019-12-10 | $8.66 | $8.68 | $8.38 | $8.50 | $7.38 | 3,912,291 |
| 2019-12-09 | $8.43 | $8.43 | $8.19 | $8.24 | $7.15 | 2,437,384 |
| 2019-12-06 | $8.36 | $8.42 | $8.23 | $8.24 | $7.15 | 2,907,597 |
| 2019-12-05 | $8.50 | $8.61 | $8.45 | $8.52 | $7.40 | 4,523,463 |
| 2019-12-04 | $8.75 | $8.77 | $8.41 | $8.64 | $7.50 | 4,579,427 |
| 2019-12-03 | $8.64 | $8.88 | $8.62 | $8.83 | $7.66 | 7,112,241 |
| 2019-12-02 | $8.08 | $8.24 | $7.99 | $8.08 | $7.01 | 5,592,776 |
| 2019-11-29 | $7.73 | $8.00 | $7.73 | $7.96 | $6.91 | 3,257,122 |
| 2019-11-27 | $7.64 | $7.68 | $7.35 | $7.43 | $6.45 | 3,275,147 |
| 2019-11-26 | $7.56 | $7.81 | $7.56 | $7.81 | $6.78 | 4,152,697 |
| 2019-11-25 | $7.42 | $7.52 | $7.38 | $7.45 | $6.47 | 2,186,364 |
| 2019-11-22 | $7.57 | $7.58 | $7.37 | $7.45 | $6.47 | 2,962,838 |
| 2019-11-21 | $7.78 | $7.85 | $7.55 | $7.58 | $6.58 | 2,597,316 |
| 2019-11-20 | $7.84 | $7.97 | $7.59 | $7.79 | $6.76 | 2,817,472 |
| 2019-11-19 | $7.75 | $7.99 | $7.72 | $7.83 | $6.80 | 3,933,713 |
| 2019-11-18 | $7.62 | $7.70 | $7.54 | $7.61 | $6.61 | 3,466,537 |
| 2019-11-15 | $7.60 | $7.66 | $7.45 | $7.56 | $6.56 | 2,159,983 |
| 2019-11-14 | $7.50 | $7.64 | $7.32 | $7.56 | $6.56 | 2,887,113 |
| 2019-11-13 | $7.43 | $7.62 | $7.41 | $7.50 | $6.51 | 3,274,876 |
| 2019-11-12 | $6.98 | $7.22 | $6.97 | $7.21 | $6.26 | 3,761,443 |
| 2019-11-11 | $6.91 | $6.99 | $6.73 | $6.95 | $6.03 | 4,507,547 |
| 2019-11-08 | $7.29 | $7.29 | $6.95 | $7.04 | $6.11 | 6,639,737 |
| 2019-11-07 | $7.41 | $7.43 | $7.12 | $7.18 | $6.23 | 3,915,657 |
| 2019-11-06 | $7.40 | $7.60 | $7.35 | $7.50 | $6.51 | 4,826,687 |
| 2019-11-05 | $7.23 | $7.28 | $7.06 | $7.21 | $6.26 | 4,156,431 |
| 2019-11-04 | $7.45 | $7.49 | $7.23 | $7.27 | $6.31 | 3,487,990 |
| 2019-11-01 | $7.47 | $7.58 | $7.43 | $7.58 | $6.58 | 4,547,061 |
| 2019-10-31 | $7.62 | $7.69 | $7.59 | $7.65 | $6.64 | 4,691,434 |
| 2019-10-30 | $7.33 | $7.61 | $7.30 | $7.53 | $6.54 | 6,267,647 |
| 2019-10-29 | $7.02 | $7.14 | $6.96 | $7.02 | $6.09 | 4,837,384 |
| 2019-10-28 | $7.14 | $7.25 | $7.04 | $7.09 | $6.15 | 4,139,575 |
| 2019-10-25 | $7.22 | $7.23 | $6.97 | $7.12 | $6.18 | 5,016,295 |
| 2019-10-24 | $6.98 | $7.20 | $6.93 | $7.19 | $6.24 | 3,701,267 |
| 2019-10-23 | $6.78 | $7.03 | $6.78 | $6.96 | $6.04 | 4,277,982 |
| 2019-10-22 | $6.76 | $6.76 | $6.46 | $6.66 | $5.78 | 5,552,676 |
| 2019-10-21 | $7.06 | $7.07 | $6.56 | $6.72 | $5.83 | 6,240,982 |
| 2019-10-18 | $6.95 | $7.06 | $6.76 | $6.91 | $6.00 | 5,581,946 |
| 2019-10-17 | $6.75 | $6.99 | $6.74 | $6.83 | $5.93 | 6,154,033 |
| 2019-10-16 | $6.41 | $6.63 | $6.35 | $6.61 | $5.74 | 5,012,301 |
| 2019-10-15 | $6.34 | $6.42 | $6.13 | $6.21 | $5.39 | 3,782,793 |
| 2019-10-14 | $6.25 | $6.41 | $6.25 | $6.35 | $5.51 | 2,118,512 |
| 2019-10-11 | $6.44 | $6.45 | $6.22 | $6.27 | $5.44 | 5,139,252 |
| 2019-10-10 | $6.47 | $6.54 | $6.38 | $6.49 | $5.63 | 2,962,829 |
| 2019-10-09 | $6.51 | $6.61 | $6.43 | $6.48 | $5.62 | 3,967,293 |
| 2019-10-08 | $6.40 | $6.44 | $6.28 | $6.44 | $5.59 | 3,168,014 |
| 2019-10-07 | $6.22 | $6.38 | $6.20 | $6.30 | $5.47 | 2,950,244 |
| 2019-10-04 | $6.04 | $6.37 | $6.02 | $6.36 | $5.52 | 6,277,883 |
| 2019-10-03 | $6.11 | $6.22 | $6.02 | $6.03 | $5.23 | 5,390,218 |
| 2019-10-02 | $5.92 | $6.22 | $5.87 | $6.11 | $5.30 | 6,783,096 |
| 2019-10-01 | $5.48 | $5.88 | $5.45 | $5.70 | $4.95 | 4,783,064 |
| 2019-09-30 | $5.44 | $5.57 | $5.33 | $5.40 | $4.69 | 3,183,938 |
| 2019-09-27 | $5.48 | $5.67 | $5.43 | $5.56 | $4.83 | 4,449,289 |
| 2019-09-26 | $5.60 | $5.68 | $5.57 | $5.62 | $4.88 | 4,301,630 |
| 2019-09-25 | $5.55 | $5.64 | $5.43 | $5.51 | $4.78 | 4,816,929 |
| 2019-09-24 | $5.36 | $5.60 | $5.32 | $5.46 | $4.74 | 4,375,799 |
| 2019-09-23 | $5.25 | $5.45 | $5.25 | $5.39 | $4.68 | 4,613,858 |
| 2019-09-20 | $4.98 | $5.23 | $4.89 | $5.19 | $4.51 | 8,813,050 |
| 2019-09-19 | $4.76 | $4.89 | $4.76 | $4.88 | $4.24 | 4,790,578 |
| 2019-09-18 | $4.86 | $4.87 | $4.59 | $4.70 | $4.08 | 4,277,594 |
| 2019-09-17 | $4.74 | $4.89 | $4.68 | $4.85 | $4.21 | 5,063,022 |
| 2019-09-16 | $4.59 | $4.70 | $4.51 | $4.56 | $3.96 | 6,070,822 |
| 2019-09-13 | $4.70 | $4.76 | $4.48 | $4.54 | $3.94 | 8,594,261 |
| 2019-09-12 | $4.99 | $5.03 | $4.69 | $4.72 | $4.10 | 7,160,220 |
| 2019-09-11 | $4.65 | $4.77 | $4.62 | $4.65 | $4.04 | 4,001,411 |
| 2019-09-10 | $4.70 | $4.84 | $4.64 | $4.66 | $4.05 | 4,398,972 |
| 2019-09-09 | $5.02 | $5.02 | $4.80 | $4.82 | $4.18 | 3,939,919 |
| 2019-09-06 | $5.12 | $5.19 | $4.97 | $4.99 | $4.33 | 4,994,862 |
| 2019-09-05 | $5.22 | $5.23 | $5.11 | $5.16 | $4.48 | 3,819,530 |
| 2019-09-04 | $5.28 | $5.30 | $5.18 | $5.29 | $4.59 | 6,895,882 |
| 2019-09-03 | $5.52 | $5.53 | $5.31 | $5.35 | $4.64 | 5,955,665 |
| 2019-08-30 | $5.44 | $5.74 | $5.41 | $5.64 | $4.90 | 4,073,398 |
| 2019-08-29 | $5.70 | $5.73 | $5.37 | $5.54 | $4.81 | 4,812,089 |
| 2019-08-28 | $5.55 | $5.69 | $5.44 | $5.65 | $4.90 | 4,840,746 |
| 2019-08-27 | $5.24 | $5.57 | $5.20 | $5.48 | $4.76 | 5,674,220 |
| 2019-08-26 | $5.40 | $5.52 | $5.22 | $5.30 | $4.60 | 3,652,639 |
| 2019-08-23 | $5.29 | $5.45 | $5.28 | $5.38 | $4.67 | 3,432,421 |
| 2019-08-22 | $5.26 | $5.35 | $5.22 | $5.26 | $4.57 | 1,932,518 |
| 2019-08-21 | $5.26 | $5.40 | $5.26 | $5.33 | $4.63 | 2,904,163 |
| 2019-08-20 | $5.10 | $5.50 | $5.09 | $5.38 | $4.67 | 3,945,056 |
| 2019-08-19 | $4.99 | $5.23 | $4.92 | $5.11 | $4.44 | 3,423,922 |
| 2019-08-16 | $5.10 | $5.20 | $5.08 | $5.15 | $4.47 | 3,342,092 |
| 2019-08-15 | $5.04 | $5.14 | $4.97 | $5.08 | $4.41 | 3,421,369 |
| 2019-08-14 | $5.22 | $5.25 | $4.97 | $4.98 | $4.32 | 3,270,152 |
| 2019-08-13 | $5.32 | $5.34 | $4.84 | $5.01 | $4.35 | 7,201,124 |
| 2019-08-12 | $5.47 | $5.62 | $5.37 | $5.41 | $4.70 | 4,547,738 |
| 2019-08-09 | $5.35 | $5.42 | $5.25 | $5.34 | $4.64 | 3,203,167 |
| 2019-08-08 | $5.34 | $5.40 | $5.29 | $5.35 | $4.64 | 3,391,840 |
| 2019-08-07 | $5.50 | $5.61 | $5.40 | $5.45 | $4.73 | 4,728,617 |
| 2019-08-06 | $5.33 | $5.43 | $5.30 | $5.39 | $4.68 | 3,529,147 |
| 2019-08-05 | $5.25 | $5.40 | $5.20 | $5.33 | $4.63 | 4,009,104 |
| 2019-08-02 | $4.96 | $5.13 | $4.90 | $5.01 | $4.35 | 3,476,069 |
| 2019-08-01 | $4.80 | $5.11 | $4.76 | $5.06 | $4.39 | 4,283,429 |
| 2019-07-31 | $5.26 | $5.29 | $4.80 | $4.88 | $4.24 | 5,554,685 |
| 2019-07-30 | $5.38 | $5.42 | $5.30 | $5.34 | $4.64 | 3,016,655 |
| 2019-07-29 | $5.19 | $5.38 | $5.14 | $5.38 | $4.67 | 2,012,286 |
| 2019-07-26 | $5.23 | $5.26 | $5.09 | $5.09 | $4.42 | 2,443,606 |
| 2019-07-25 | $5.31 | $5.31 | $5.13 | $5.21 | $4.52 | 3,473,522 |
| 2019-07-24 | $5.21 | $5.29 | $5.15 | $5.29 | $4.59 | 3,406,041 |
| 2019-07-23 | $5.14 | $5.20 | $5.02 | $5.09 | $4.42 | 2,656,149 |
| 2019-07-22 | $5.24 | $5.26 | $5.08 | $5.09 | $4.42 | 3,504,077 |
| 2019-07-19 | $5.25 | $5.35 | $5.07 | $5.18 | $4.50 | 6,062,770 |
| 2019-07-18 | $5.08 | $5.33 | $4.98 | $5.30 | $4.60 | 5,642,250 |
| 2019-07-17 | $4.84 | $4.98 | $4.82 | $4.97 | $4.31 | 2,878,744 |
| 2019-07-16 | $4.82 | $4.93 | $4.79 | $4.82 | $4.18 | 2,547,216 |
| 2019-07-15 | $4.86 | $4.91 | $4.80 | $4.88 | $4.24 | 2,206,994 |
| 2019-07-12 | $4.78 | $4.81 | $4.70 | $4.76 | $4.13 | 1,578,090 |
| 2019-07-11 | $4.90 | $4.93 | $4.68 | $4.74 | $4.11 | 3,224,446 |
| 2019-07-10 | $4.80 | $4.88 | $4.75 | $4.88 | $4.24 | 2,630,592 |
| 2019-07-09 | $4.58 | $4.72 | $4.55 | $4.65 | $4.04 | 2,833,446 |
| 2019-07-08 | $4.59 | $4.63 | $4.51 | $4.60 | $3.99 | 2,900,827 |
| 2019-07-05 | $4.36 | $4.51 | $4.29 | $4.45 | $3.86 | 3,449,262 |
| 2019-07-03 | $4.65 | $4.67 | $4.56 | $4.63 | $4.02 | 2,611,095 |
| 2019-07-02 | $4.60 | $4.61 | $4.48 | $4.55 | $3.95 | 3,500,182 |
| 2019-07-01 | $4.57 | $4.59 | $4.48 | $4.53 | $3.93 | 2,599,963 |
| 2019-06-28 | $4.78 | $4.84 | $4.71 | $4.75 | $4.12 | 2,430,094 |
| 2019-06-27 | $4.74 | $4.84 | $4.69 | $4.80 | $4.17 | 3,123,516 |
| 2019-06-26 | $4.60 | $4.85 | $4.59 | $4.85 | $4.21 | 3,750,739 |
| 2019-06-25 | $4.75 | $4.83 | $4.60 | $4.69 | $4.07 | 5,899,163 |
| 2019-06-24 | $4.56 | $4.67 | $4.49 | $4.66 | $4.05 | 5,353,256 |
| 2019-06-21 | $4.44 | $4.59 | $4.30 | $4.55 | $3.95 | 17,860,813 |
| 2019-06-20 | $4.31 | $4.46 | $4.29 | $4.44 | $3.85 | 5,613,351 |
| 2019-06-19 | $4.06 | $4.17 | $4.03 | $4.14 | $3.59 | 4,191,635 |
| 2019-06-18 | $4.20 | $4.25 | $4.09 | $4.20 | $3.65 | 4,055,751 |
| 2019-06-17 | $4.18 | $4.41 | $4.16 | $4.17 | $3.62 | 5,774,747 |
| 2019-06-14 | $4.17 | $4.23 | $4.07 | $4.18 | $3.63 | 6,528,816 |
| 2019-06-13 | $4.23 | $4.26 | $4.17 | $4.24 | $3.68 | 1,921,081 |
| 2019-06-12 | $4.09 | $4.29 | $4.09 | $4.22 | $3.66 | 4,686,037 |
| 2019-06-11 | $3.98 | $4.07 | $3.96 | $4.07 | $3.53 | 1,829,376 |
| 2019-06-10 | $3.95 | $4.01 | $3.87 | $3.92 | $3.40 | 3,802,506 |
| 2019-06-07 | $4.08 | $4.09 | $3.94 | $4.05 | $3.52 | 4,656,211 |
| 2019-06-06 | $4.01 | $4.06 | $3.90 | $4.02 | $3.49 | 2,746,870 |
| 2019-06-05 | $4.00 | $4.13 | $3.95 | $4.00 | $3.47 | 5,742,961 |
| 2019-06-04 | $3.95 | $4.08 | $3.94 | $4.06 | $3.52 | 2,311,828 |
| 2019-06-03 | $3.88 | $4.08 | $3.87 | $4.06 | $3.52 | 4,426,084 |
| 2019-05-31 | $3.63 | $3.91 | $3.63 | $3.87 | $3.36 | 4,103,028 |
| 2019-05-30 | $3.44 | $3.59 | $3.40 | $3.57 | $3.10 | 3,148,592 |
| 2019-05-29 | $3.56 | $3.58 | $3.46 | $3.52 | $3.06 | 1,445,547 |
| 2019-05-28 | $3.39 | $3.46 | $3.37 | $3.45 | $2.99 | 2,643,497 |
| 2019-05-24 | $3.28 | $3.29 | $3.18 | $3.25 | $2.82 | 2,093,820 |
| 2019-05-23 | $3.36 | $3.41 | $3.32 | $3.33 | $2.89 | 2,095,182 |
| 2019-05-22 | $3.33 | $3.38 | $3.28 | $3.32 | $2.88 | 1,353,466 |
| 2019-05-21 | $3.22 | $3.34 | $3.20 | $3.32 | $2.88 | 2,376,925 |
| 2019-05-20 | $3.18 | $3.31 | $3.16 | $3.27 | $2.84 | 2,608,102 |
| 2019-05-17 | $3.22 | $3.30 | $3.17 | $3.23 | $2.80 | 5,160,657 |
| 2019-05-16 | $3.39 | $3.39 | $3.27 | $3.29 | $2.86 | 2,177,403 |
| 2019-05-15 | $3.40 | $3.44 | $3.38 | $3.39 | $2.94 | 1,799,922 |
| 2019-05-14 | $3.45 | $3.55 | $3.41 | $3.50 | $3.04 | 2,944,365 |
| 2019-05-13 | $3.53 | $3.55 | $3.37 | $3.40 | $2.95 | 3,891,256 |
| 2019-05-10 | $3.50 | $3.64 | $3.48 | $3.60 | $3.12 | 1,996,930 |
| 2019-05-09 | $3.53 | $3.55 | $3.44 | $3.47 | $3.01 | 1,870,992 |
| 2019-05-08 | $3.78 | $3.83 | $3.67 | $3.68 | $3.19 | 1,153,317 |
| 2019-05-07 | $3.64 | $3.77 | $3.58 | $3.74 | $3.25 | 2,346,220 |
| 2019-05-06 | $3.56 | $3.68 | $3.55 | $3.62 | $3.14 | 1,420,212 |
| 2019-05-03 | $3.59 | $3.70 | $3.54 | $3.62 | $3.14 | 1,938,421 |
| 2019-05-02 | $3.48 | $3.60 | $3.45 | $3.51 | $3.05 | 2,977,116 |
| 2019-05-01 | $3.75 | $3.83 | $3.56 | $3.63 | $3.15 | 4,261,626 |
| 2019-04-30 | $3.82 | $3.88 | $3.69 | $3.77 | $3.27 | 2,818,731 |
| 2019-04-29 | $4.03 | $4.05 | $3.79 | $3.81 | $3.31 | 3,359,890 |
| 2019-04-26 | $4.00 | $4.08 | $3.99 | $4.05 | $3.52 | 3,692,263 |
| 2019-04-25 | $4.03 | $4.03 | $3.94 | $3.95 | $3.43 | 1,902,520 |
| 2019-04-24 | $3.94 | $4.10 | $3.90 | $4.00 | $3.47 | 2,515,980 |
| 2019-04-23 | $4.01 | $4.04 | $3.95 | $3.96 | $3.44 | 2,382,718 |
| 2019-04-22 | $4.04 | $4.11 | $4.01 | $4.06 | $3.52 | 1,928,476 |
| 2019-04-18 | $4.05 | $4.13 | $3.98 | $4.01 | $3.48 | 2,353,711 |
| 2019-04-17 | $4.05 | $4.22 | $3.97 | $4.13 | $3.59 | 8,330,649 |
| 2019-04-16 | $3.82 | $3.96 | $3.76 | $3.84 | $3.33 | 4,778,105 |
| 2019-04-15 | $3.82 | $3.95 | $3.79 | $3.90 | $3.39 | 4,204,998 |
| 2019-04-12 | $4.03 | $4.07 | $3.83 | $3.86 | $3.35 | 3,519,655 |
| 2019-04-11 | $3.98 | $4.05 | $3.92 | $4.05 | $3.52 | 4,037,120 |
| 2019-04-10 | $4.20 | $4.26 | $3.92 | $3.94 | $3.42 | 12,108,613 |
| 2019-04-09 | $4.82 | $4.85 | $4.55 | $4.56 | $3.96 | 6,459,751 |
| 2019-04-08 | $4.77 | $4.94 | $4.76 | $4.94 | $4.29 | 5,753,135 |
| 2019-04-05 | $4.59 | $4.65 | $4.53 | $4.60 | $3.99 | 2,812,115 |
| 2019-04-04 | $4.42 | $4.56 | $4.35 | $4.56 | $3.96 | 4,018,437 |
| 2019-04-03 | $4.42 | $4.44 | $4.34 | $4.42 | $3.84 | 5,821,653 |
| 2019-04-02 | $4.28 | $4.32 | $4.22 | $4.27 | $3.71 | 3,433,687 |
| 2019-04-01 | $4.21 | $4.30 | $4.19 | $4.21 | $3.65 | 4,591,525 |
| 2019-03-29 | $4.30 | $4.38 | $4.12 | $4.13 | $3.59 | 6,655,751 |
| 2019-03-28 | $4.32 | $4.32 | $4.08 | $4.10 | $3.56 | 7,120,915 |
| 2019-03-27 | $4.78 | $4.82 | $4.44 | $4.55 | $3.95 | 7,394,918 |
| 2019-03-26 | $4.81 | $4.84 | $4.69 | $4.83 | $4.19 | 3,539,254 |
| 2019-03-25 | $4.71 | $4.85 | $4.67 | $4.80 | $4.17 | 6,490,317 |
| 2019-03-22 | $4.73 | $4.80 | $4.52 | $4.57 | $3.97 | 7,159,710 |
| 2019-03-21 | $4.77 | $4.85 | $4.65 | $4.83 | $4.19 | 6,714,858 |
| 2019-03-20 | $4.68 | $4.79 | $4.57 | $4.78 | $4.15 | 8,535,799 |
| 2019-03-19 | $4.43 | $4.56 | $4.39 | $4.49 | $3.90 | 11,862,828 |
| 2019-03-18 | $4.19 | $4.24 | $4.05 | $4.10 | $3.56 | 3,397,348 |
| 2019-03-15 | $4.09 | $4.19 | $4.07 | $4.12 | $3.58 | 9,103,290 |
| 2019-03-14 | $4.04 | $4.05 | $3.91 | $3.95 | $3.43 | 5,601,944 |
| 2019-03-13 | $4.03 | $4.11 | $3.97 | $4.01 | $3.48 | 5,432,970 |
| 2019-03-12 | $3.93 | $3.95 | $3.77 | $3.88 | $3.37 | 5,625,008 |
| 2019-03-11 | $4.03 | $4.03 | $3.71 | $3.85 | $3.34 | 6,729,594 |
| 2019-03-08 | $4.10 | $4.11 | $3.92 | $4.04 | $3.51 | 7,069,095 |
| 2019-03-07 | $4.08 | $4.11 | $3.89 | $3.93 | $3.41 | 3,985,151 |
| 2019-03-06 | $4.20 | $4.21 | $3.97 | $4.04 | $3.51 | 3,937,378 |
| 2019-03-05 | $4.18 | $4.29 | $4.11 | $4.15 | $3.60 | 3,268,446 |
| 2019-03-04 | $4.30 | $4.31 | $4.17 | $4.26 | $3.70 | 3,853,468 |
| 2019-03-01 | $4.33 | $4.40 | $4.22 | $4.24 | $3.68 | 3,201,948 |
| 2019-02-28 | $4.37 | $4.41 | $4.28 | $4.37 | $3.79 | 4,060,949 |
| 2019-02-27 | $4.39 | $4.42 | $4.22 | $4.26 | $3.70 | 2,810,982 |
| 2019-02-26 | $4.34 | $4.41 | $4.30 | $4.39 | $3.81 | 2,794,975 |
| 2019-02-25 | $4.26 | $4.40 | $4.26 | $4.33 | $3.76 | 2,646,951 |
| 2019-02-22 | $4.25 | $4.37 | $4.22 | $4.28 | $3.72 | 2,495,781 |
| 2019-02-21 | $4.23 | $4.30 | $4.21 | $4.25 | $3.69 | 3,075,459 |
| 2019-02-20 | $4.49 | $4.50 | $4.31 | $4.33 | $3.76 | 6,983,229 |
| 2019-02-19 | $4.35 | $4.50 | $4.31 | $4.49 | $3.90 | 6,947,634 |
| 2019-02-15 | $4.05 | $4.10 | $3.97 | $4.07 | $3.53 | 5,032,525 |
| 2019-02-14 | $4.10 | $4.17 | $3.96 | $4.13 | $3.59 | 3,511,981 |
| 2019-02-13 | $4.13 | $4.21 | $4.04 | $4.06 | $3.52 | 2,755,167 |
| 2019-02-12 | $4.25 | $4.25 | $4.11 | $4.19 | $3.64 | 3,876,852 |
| 2019-02-11 | $4.17 | $4.21 | $4.07 | $4.17 | $3.62 | 5,435,275 |
| 2019-02-08 | $4.12 | $4.36 | $4.02 | $4.30 | $3.73 | 14,025,106 |
| 2019-02-07 | $3.82 | $3.95 | $3.78 | $3.95 | $3.43 | 5,198,969 |
| 2019-02-06 | $3.83 | $3.86 | $3.60 | $3.66 | $3.18 | 4,451,786 |
| 2019-02-05 | $3.71 | $3.79 | $3.68 | $3.78 | $3.28 | 3,754,110 |
| 2019-02-04 | $3.63 | $3.69 | $3.59 | $3.64 | $3.16 | 3,389,043 |
| 2019-02-01 | $3.58 | $3.69 | $3.50 | $3.68 | $3.19 | 6,583,351 |
| 2019-01-31 | $3.35 | $3.44 | $3.30 | $3.43 | $2.98 | 4,133,397 |
| 2019-01-30 | $3.23 | $3.30 | $3.14 | $3.25 | $2.82 | 3,171,180 |
| 2019-01-29 | $3.24 | $3.29 | $3.14 | $3.29 | $2.86 | 4,251,894 |
| 2019-01-28 | $3.05 | $3.12 | $3.05 | $3.10 | $2.69 | 1,845,349 |
| 2019-01-25 | $2.97 | $3.04 | $2.96 | $3.03 | $2.63 | 2,524,366 |
| 2019-01-24 | $2.90 | $2.96 | $2.84 | $2.88 | $2.50 | 2,606,407 |
| 2019-01-23 | $2.84 | $2.88 | $2.80 | $2.84 | $2.47 | 1,803,870 |
| 2019-01-22 | $2.91 | $2.91 | $2.77 | $2.79 | $2.42 | 2,255,985 |
| 2019-01-18 | $2.93 | $2.96 | $2.85 | $2.88 | $2.50 | 2,056,998 |
| 2019-01-17 | $2.83 | $2.98 | $2.80 | $2.95 | $2.56 | 3,732,652 |
| 2019-01-16 | $2.75 | $2.78 | $2.67 | $2.73 | $2.37 | 3,290,912 |
| 2019-01-15 | $2.85 | $2.85 | $2.64 | $2.73 | $2.37 | 3,290,976 |
| 2019-01-14 | $3.00 | $3.03 | $2.81 | $2.86 | $2.48 | 3,508,192 |
| 2019-01-11 | $3.05 | $3.09 | $2.98 | $3.04 | $2.64 | 1,813,338 |
| 2019-01-10 | $3.11 | $3.14 | $2.96 | $3.01 | $2.61 | 3,450,702 |
| 2019-01-09 | $2.98 | $3.06 | $2.96 | $3.04 | $2.64 | 2,888,938 |
| 2019-01-08 | $2.92 | $2.97 | $2.88 | $2.94 | $2.55 | 1,997,868 |
| 2019-01-07 | $3.04 | $3.04 | $2.86 | $2.89 | $2.51 | 2,594,448 |
| 2019-01-04 | $2.92 | $3.08 | $2.84 | $3.04 | $2.64 | 5,464,437 |
| 2019-01-03 | $2.93 | $3.00 | $2.89 | $3.00 | $2.60 | 2,926,960 |
| 2019-01-02 | $2.89 | $2.92 | $2.78 | $2.85 | $2.47 | 3,451,098 |
| 2018-12-31 | $2.67 | $2.84 | $2.63 | $2.83 | $2.46 | 3,312,632 |
| 2018-12-28 | $2.77 | $2.77 | $2.59 | $2.64 | $2.29 | 4,532,224 |
| 2018-12-27 | $2.62 | $2.63 | $2.51 | $2.53 | $2.20 | 3,458,572 |
| 2018-12-26 | $2.48 | $2.54 | $2.42 | $2.44 | $2.12 | 2,603,954 |
| 2018-12-24 | $2.40 | $2.48 | $2.37 | $2.46 | $2.14 | 2,510,420 |
| 2018-12-21 | $2.58 | $2.62 | $2.32 | $2.35 | $2.04 | 47,312,559 |
| 2018-12-20 | $2.64 | $2.68 | $2.50 | $2.57 | $2.23 | 7,062,071 |
| 2018-12-19 | $2.75 | $2.80 | $2.44 | $2.45 | $2.13 | 6,847,606 |
| 2018-12-18 | $2.69 | $2.72 | $2.68 | $2.69 | $2.34 | 4,495,685 |
| 2018-12-17 | $2.77 | $2.77 | $2.52 | $2.61 | $2.27 | 5,104,483 |
| 2018-12-14 | $2.82 | $2.83 | $2.74 | $2.80 | $2.43 | 1,655,720 |
| 2018-12-13 | $2.80 | $2.88 | $2.78 | $2.84 | $2.47 | 2,255,431 |
| 2018-12-12 | $2.69 | $2.74 | $2.66 | $2.69 | $2.34 | 1,422,632 |
| 2018-12-11 | $2.70 | $2.72 | $2.59 | $2.62 | $2.27 | 1,611,812 |
| 2018-12-10 | $2.75 | $2.79 | $2.67 | $2.73 | $2.37 | 1,564,859 |
| 2018-12-07 | $2.72 | $2.83 | $2.68 | $2.79 | $2.42 | 2,512,346 |
| 2018-12-06 | $2.69 | $2.70 | $2.59 | $2.63 | $2.28 | 2,178,521 |
| 2018-12-04 | $2.56 | $2.60 | $2.52 | $2.59 | $2.25 | 1,788,664 |
| 2018-12-03 | $2.57 | $2.57 | $2.47 | $2.52 | $2.19 | 1,806,010 |
| 2018-11-30 | $2.49 | $2.50 | $2.40 | $2.44 | $2.12 | 1,854,776 |
| 2018-11-29 | $2.64 | $2.66 | $2.54 | $2.55 | $2.21 | 944,409 |
| 2018-11-28 | $2.55 | $2.64 | $2.50 | $2.62 | $2.27 | 1,378,949 |
| 2018-11-27 | $2.50 | $2.56 | $2.47 | $2.47 | $2.14 | 1,362,633 |
| 2018-11-26 | $2.58 | $2.63 | $2.54 | $2.54 | $2.20 | 1,697,557 |
| 2018-11-23 | $2.61 | $2.68 | $2.58 | $2.60 | $2.26 | 1,130,215 |
| 2018-11-21 | $2.72 | $2.75 | $2.65 | $2.70 | $2.34 | 1,866,154 |
| 2018-11-20 | $2.71 | $2.72 | $2.61 | $2.68 | $2.33 | 2,343,846 |
| 2018-11-19 | $2.76 | $2.78 | $2.63 | $2.66 | $2.31 | 2,472,453 |
| 2018-11-16 | $2.69 | $2.71 | $2.61 | $2.67 | $2.32 | 2,408,285 |
| 2018-11-15 | $2.40 | $2.61 | $2.39 | $2.60 | $2.26 | 2,889,171 |
| 2018-11-14 | $2.36 | $2.38 | $2.28 | $2.34 | $2.03 | 4,183,427 |
| 2018-11-13 | $2.36 | $2.36 | $2.25 | $2.26 | $1.96 | 1,941,313 |
| 2018-11-12 | $2.48 | $2.50 | $2.30 | $2.31 | $2.01 | 2,557,163 |
| 2018-11-09 | $2.47 | $2.49 | $2.38 | $2.38 | $2.07 | 2,777,614 |
| 2018-11-08 | $2.51 | $2.59 | $2.51 | $2.53 | $2.20 | 3,091,635 |
| 2018-11-07 | $2.55 | $2.58 | $2.47 | $2.48 | $2.15 | 2,595,328 |
| 2018-11-06 | $2.55 | $2.61 | $2.52 | $2.53 | $2.20 | 3,453,884 |
| 2018-11-05 | $2.60 | $2.73 | $2.59 | $2.70 | $2.34 | 3,962,806 |
| 2018-11-02 | $2.55 | $2.67 | $2.54 | $2.55 | $2.21 | 3,597,752 |
| 2018-11-01 | $2.64 | $2.68 | $2.50 | $2.56 | $2.22 | 5,800,040 |
| 2018-10-31 | $2.88 | $2.90 | $2.79 | $2.82 | $2.45 | 4,078,122 |
| 2018-10-30 | $2.88 | $2.94 | $2.85 | $2.93 | $2.54 | 2,684,727 |
| 2018-10-29 | $2.84 | $2.93 | $2.78 | $2.88 | $2.50 | 3,083,495 |
| 2018-10-26 | $2.86 | $3.02 | $2.84 | $2.86 | $2.48 | 5,263,819 |
| 2018-10-25 | $3.00 | $3.01 | $2.84 | $2.86 | $2.48 | 5,101,246 |
| 2018-10-24 | $3.05 | $3.11 | $2.93 | $3.01 | $2.61 | 4,058,567 |
| 2018-10-23 | $3.21 | $3.26 | $3.09 | $3.11 | $2.70 | 2,816,861 |
| 2018-10-22 | $3.01 | $3.12 | $2.94 | $3.07 | $2.66 | 3,746,926 |
| 2018-10-19 | $3.19 | $3.21 | $3.11 | $3.17 | $2.75 | 1,961,932 |
| 2018-10-18 | $3.13 | $3.27 | $3.10 | $3.17 | $2.75 | 3,819,440 |
| 2018-10-17 | $3.19 | $3.30 | $3.16 | $3.19 | $2.77 | 3,732,038 |
| 2018-10-16 | $3.27 | $3.34 | $3.21 | $3.28 | $2.85 | 4,679,951 |
| 2018-10-15 | $3.39 | $3.52 | $3.36 | $3.40 | $2.95 | 6,794,140 |
| 2018-10-12 | $3.08 | $3.23 | $3.02 | $3.22 | $2.80 | 4,066,021 |
| 2018-10-11 | $2.96 | $3.20 | $2.94 | $3.16 | $2.74 | 9,322,200 |
| 2018-10-10 | $2.69 | $2.80 | $2.67 | $2.78 | $2.41 | 2,410,639 |
| 2018-10-09 | $2.65 | $2.78 | $2.65 | $2.68 | $2.33 | 3,633,772 |
| 2018-10-08 | $2.64 | $2.69 | $2.60 | $2.68 | $2.33 | 3,252,955 |
| 2018-10-05 | $2.70 | $2.74 | $2.68 | $2.70 | $2.34 | 1,844,860 |
| 2018-10-04 | $2.75 | $2.79 | $2.69 | $2.71 | $2.35 | 2,360,839 |
| 2018-10-03 | $2.73 | $2.83 | $2.71 | $2.72 | $2.36 | 4,326,045 |
| 2018-10-02 | $2.62 | $2.81 | $2.62 | $2.72 | $2.36 | 5,755,803 |
| 2018-10-01 | $2.53 | $2.59 | $2.51 | $2.54 | $2.20 | 2,197,446 |
| 2018-09-28 | $2.44 | $2.49 | $2.42 | $2.49 | $2.16 | 2,703,657 |
| 2018-09-27 | $2.45 | $2.49 | $2.38 | $2.44 | $2.12 | 3,050,408 |
| 2018-09-26 | $2.49 | $2.52 | $2.45 | $2.47 | $2.14 | 2,675,562 |
| 2018-09-25 | $2.53 | $2.61 | $2.50 | $2.50 | $2.17 | 3,253,120 |
| 2018-09-24 | $2.51 | $2.63 | $2.50 | $2.51 | $2.18 | 4,046,462 |
| 2018-09-21 | $2.52 | $2.60 | $2.48 | $2.52 | $2.19 | 18,571,256 |
| 2018-09-20 | $2.65 | $2.66 | $2.45 | $2.51 | $2.18 | 8,199,729 |
| 2018-09-19 | $2.46 | $2.63 | $2.45 | $2.56 | $2.22 | 5,191,465 |
| 2018-09-18 | $2.40 | $2.51 | $2.38 | $2.42 | $2.10 | 4,918,500 |
| 2018-09-17 | $2.46 | $2.49 | $2.35 | $2.39 | $2.07 | 6,631,449 |
| 2018-09-14 | $2.52 | $2.52 | $2.42 | $2.44 | $2.12 | 3,239,537 |
| 2018-09-13 | $2.57 | $2.60 | $2.46 | $2.52 | $2.19 | 2,565,573 |
| 2018-09-12 | $2.43 | $2.59 | $2.41 | $2.55 | $2.21 | 3,170,148 |
| 2018-09-11 | $2.43 | $2.49 | $2.36 | $2.46 | $2.14 | 2,708,793 |
| 2018-09-10 | $2.51 | $2.51 | $2.44 | $2.48 | $2.15 | 3,412,649 |
| 2018-09-07 | $2.52 | $2.56 | $2.46 | $2.52 | $2.19 | 2,182,068 |
| 2018-09-06 | $2.54 | $2.67 | $2.50 | $2.52 | $2.19 | 6,520,796 |
| 2018-09-05 | $2.48 | $2.67 | $2.46 | $2.58 | $2.24 | 3,319,359 |
| 2018-09-04 | $2.41 | $2.47 | $2.36 | $2.47 | $2.14 | 3,152,231 |
| 2018-08-31 | $2.33 | $2.38 | $2.31 | $2.36 | $2.05 | 1,807,495 |
| 2018-08-30 | $2.24 | $2.32 | $2.21 | $2.31 | $2.01 | 3,140,485 |
| 2018-08-29 | $2.27 | $2.34 | $2.24 | $2.30 | $2.00 | 4,756,869 |
| 2018-08-28 | $2.34 | $2.42 | $2.27 | $2.29 | $1.99 | 4,920,199 |
| 2018-08-27 | $2.31 | $2.48 | $2.31 | $2.48 | $2.15 | 3,038,424 |
| 2018-08-24 | $2.28 | $2.42 | $2.27 | $2.31 | $2.01 | 3,992,068 |
| 2018-08-23 | $2.30 | $2.34 | $2.27 | $2.32 | $2.01 | 3,138,837 |
| 2018-08-22 | $2.28 | $2.30 | $2.22 | $2.30 | $2.00 | 1,520,598 |
| 2018-08-21 | $2.25 | $2.30 | $2.21 | $2.29 | $1.99 | 2,305,314 |
| 2018-08-20 | $2.15 | $2.26 | $2.14 | $2.24 | $1.94 | 3,239,705 |
| 2018-08-17 | $2.06 | $2.16 | $2.02 | $2.10 | $1.82 | 6,144,324 |
| 2018-08-16 | $2.17 | $2.21 | $2.05 | $2.05 | $1.78 | 5,933,344 |
| 2018-08-15 | $2.21 | $2.21 | $2.06 | $2.12 | $1.84 | 4,699,170 |
| 2018-08-14 | $2.38 | $2.43 | $2.34 | $2.38 | $2.07 | 3,561,747 |
| 2018-08-13 | $2.50 | $2.52 | $2.44 | $2.45 | $2.13 | 3,648,235 |
| 2018-08-10 | $2.46 | $2.57 | $2.45 | $2.55 | $2.21 | 2,755,758 |
| 2018-08-09 | $2.58 | $2.63 | $2.56 | $2.57 | $2.23 | 773,763 |
| 2018-08-08 | $2.57 | $2.63 | $2.54 | $2.56 | $2.22 | 2,131,917 |
| 2018-08-07 | $2.67 | $2.67 | $2.60 | $2.60 | $2.26 | 2,042,991 |
| 2018-08-06 | $2.60 | $2.66 | $2.59 | $2.62 | $2.27 | 2,289,467 |
| 2018-08-03 | $2.60 | $2.69 | $2.58 | $2.65 | $2.30 | 2,626,339 |
| 2018-08-02 | $2.53 | $2.63 | $2.51 | $2.58 | $2.24 | 3,475,228 |
| 2018-08-01 | $2.52 | $2.58 | $2.47 | $2.58 | $2.24 | 3,174,790 |
| 2018-07-31 | $2.47 | $2.54 | $2.47 | $2.52 | $2.19 | 2,249,380 |
| 2018-07-30 | $2.39 | $2.48 | $2.38 | $2.47 | $2.14 | 2,483,478 |
| 2018-07-27 | $2.29 | $2.34 | $2.27 | $2.33 | $2.02 | 1,912,996 |
| 2018-07-26 | $2.28 | $2.32 | $2.27 | $2.29 | $1.99 | 2,847,411 |
| 2018-07-25 | $2.24 | $2.30 | $2.18 | $2.28 | $1.98 | 2,743,221 |
| 2018-07-24 | $2.25 | $2.33 | $2.23 | $2.30 | $2.00 | 3,456,222 |
| 2018-07-23 | $2.16 | $2.27 | $2.15 | $2.24 | $1.94 | 2,037,305 |
| 2018-07-20 | $2.22 | $2.23 | $2.14 | $2.18 | $1.89 | 2,919,012 |
| 2018-07-19 | $2.15 | $2.25 | $2.07 | $2.17 | $1.88 | 4,887,490 |
| 2018-07-18 | $2.30 | $2.30 | $2.22 | $2.24 | $1.94 | 5,172,948 |
| 2018-07-17 | $2.32 | $2.45 | $2.32 | $2.38 | $2.07 | 3,313,607 |
| 2018-07-16 | $2.26 | $2.39 | $2.26 | $2.33 | $2.02 | 3,555,720 |
| 2018-07-13 | $2.29 | $2.30 | $2.23 | $2.27 | $1.97 | 3,177,688 |
| 2018-07-12 | $2.42 | $2.42 | $2.34 | $2.34 | $2.03 | 1,692,583 |
| 2018-07-11 | $2.42 | $2.47 | $2.42 | $2.42 | $2.10 | 1,660,983 |
| 2018-07-10 | $2.40 | $2.45 | $2.39 | $2.42 | $2.10 | 1,819,011 |
| 2018-07-09 | $2.40 | $2.42 | $2.36 | $2.36 | $2.05 | 2,391,864 |
| 2018-07-06 | $2.39 | $2.42 | $2.31 | $2.35 | $2.04 | 2,741,347 |
| 2018-07-05 | $2.41 | $2.42 | $2.36 | $2.38 | $2.07 | 2,068,416 |
| 2018-07-03 | $2.40 | $2.49 | $2.36 | $2.38 | $2.07 | 2,086,702 |
| 2018-07-02 | $2.43 | $2.49 | $2.35 | $2.38 | $2.07 | 2,396,908 |
| 2018-06-29 | $2.39 | $2.49 | $2.37 | $2.42 | $2.10 | 2,020,924 |
| 2018-06-28 | $2.30 | $2.41 | $2.30 | $2.41 | $2.09 | 3,474,507 |
| 2018-06-27 | $2.34 | $2.37 | $2.25 | $2.25 | $1.95 | 5,958,348 |
| 2018-06-26 | $2.62 | $2.63 | $2.50 | $2.51 | $2.18 | 7,419,461 |
| 2018-06-25 | $2.85 | $2.89 | $2.80 | $2.82 | $2.45 | 2,941,640 |
| 2018-06-22 | $2.82 | $2.94 | $2.82 | $2.89 | $2.51 | 2,684,200 |
| 2018-06-21 | $2.75 | $2.84 | $2.74 | $2.79 | $2.42 | 2,101,122 |
| 2018-06-20 | $2.78 | $2.84 | $2.76 | $2.77 | $2.40 | 2,337,730 |
| 2018-06-19 | $2.70 | $2.84 | $2.70 | $2.80 | $2.43 | 3,256,349 |
| 2018-06-18 | $2.65 | $2.78 | $2.65 | $2.71 | $2.35 | 3,702,831 |
| 2018-06-15 | $2.61 | $2.69 | $2.57 | $2.67 | $2.32 | 18,157,838 |
| 2018-06-14 | $2.62 | $2.68 | $2.54 | $2.63 | $2.28 | 6,057,108 |
| 2018-06-13 | $2.61 | $2.62 | $2.53 | $2.56 | $2.22 | 4,961,778 |
| 2018-06-12 | $2.72 | $2.74 | $2.60 | $2.63 | $2.28 | 4,687,559 |
| 2018-06-11 | $2.88 | $2.88 | $2.74 | $2.76 | $2.40 | 4,344,703 |
| 2018-06-08 | $2.83 | $2.93 | $2.83 | $2.91 | $2.53 | 3,125,593 |
| 2018-06-07 | $2.85 | $2.88 | $2.81 | $2.83 | $2.46 | 2,756,017 |
| 2018-06-06 | $2.75 | $2.80 | $2.72 | $2.77 | $2.40 | 3,442,334 |
| 2018-06-05 | $2.69 | $2.71 | $2.67 | $2.68 | $2.33 | 2,420,829 |
| 2018-06-04 | $2.72 | $2.73 | $2.58 | $2.65 | $2.30 | 3,712,862 |
| 2018-06-01 | $2.59 | $2.69 | $2.58 | $2.62 | $2.27 | 3,183,932 |
| 2018-05-31 | $2.60 | $2.62 | $2.53 | $2.58 | $2.24 | 5,400,898 |
| 2018-05-30 | $2.54 | $2.62 | $2.52 | $2.60 | $2.26 | 3,364,383 |
| 2018-05-29 | $2.47 | $2.57 | $2.45 | $2.50 | $2.17 | 3,893,064 |
| 2018-05-25 | $2.49 | $2.52 | $2.44 | $2.46 | $2.14 | 6,259,910 |
| 2018-05-24 | $2.63 | $2.65 | $2.60 | $2.62 | $2.27 | 4,721,429 |
| 2018-05-23 | $2.71 | $2.75 | $2.63 | $2.70 | $2.34 | 4,660,646 |
| 2018-05-22 | $2.83 | $2.87 | $2.81 | $2.85 | $2.47 | 2,355,478 |
| 2018-05-21 | $2.77 | $2.81 | $2.74 | $2.76 | $2.40 | 2,156,547 |
| 2018-05-18 | $2.84 | $2.84 | $2.77 | $2.80 | $2.43 | 6,676,154 |
| 2018-05-17 | $2.85 | $2.89 | $2.84 | $2.87 | $2.49 | 3,864,745 |
| 2018-05-16 | $2.85 | $2.89 | $2.82 | $2.86 | $2.48 | 3,748,934 |
| 2018-05-15 | $2.83 | $2.95 | $2.82 | $2.91 | $2.53 | 6,096,605 |
| 2018-05-14 | $3.06 | $3.17 | $3.05 | $3.16 | $2.74 | 3,564,017 |
| 2018-05-11 | $2.90 | $2.97 | $2.85 | $2.97 | $2.58 | 3,662,816 |
| 2018-05-10 | $2.92 | $2.97 | $2.90 | $2.93 | $2.54 | 2,623,890 |
| 2018-05-09 | $3.02 | $3.03 | $2.90 | $2.97 | $2.58 | 6,105,141 |
| 2018-05-08 | $3.14 | $3.14 | $3.00 | $3.07 | $2.66 | 4,717,855 |
| 2018-05-07 | $3.24 | $3.29 | $3.12 | $3.12 | $2.71 | 5,877,601 |
| 2018-05-04 | $3.43 | $3.50 | $3.43 | $3.45 | $2.99 | 2,145,925 |
| 2018-05-03 | $3.63 | $3.64 | $3.51 | $3.53 | $3.06 | 1,550,103 |
| 2018-05-02 | $3.62 | $3.71 | $3.59 | $3.65 | $3.17 | 3,683,324 |
| 2018-05-01 | $3.57 | $3.57 | $3.50 | $3.53 | $3.06 | 1,258,236 |
| 2018-04-30 | $3.53 | $3.59 | $3.52 | $3.53 | $3.06 | 1,419,637 |
| 2018-04-27 | $3.51 | $3.60 | $3.50 | $3.57 | $3.10 | 1,293,185 |
| 2018-04-26 | $3.56 | $3.57 | $3.44 | $3.50 | $3.04 | 2,169,945 |
| 2018-04-25 | $3.54 | $3.55 | $3.47 | $3.52 | $3.06 | 1,143,880 |
| 2018-04-24 | $3.50 | $3.55 | $3.48 | $3.52 | $3.06 | 2,555,072 |
| 2018-04-23 | $3.62 | $3.62 | $3.50 | $3.51 | $3.05 | 3,321,594 |
| 2018-04-20 | $3.75 | $3.78 | $3.69 | $3.71 | $3.22 | 5,333,333 |
| 2018-04-19 | $3.68 | $3.72 | $3.64 | $3.65 | $3.17 | 4,728,964 |
| 2018-04-18 | $3.50 | $3.64 | $3.48 | $3.58 | $3.11 | 6,112,313 |
| 2018-04-17 | $3.46 | $3.47 | $3.37 | $3.37 | $2.93 | 5,484,249 |
| 2018-04-16 | $3.60 | $3.62 | $3.51 | $3.53 | $3.06 | 4,998,734 |
| 2018-04-13 | $3.69 | $3.74 | $3.67 | $3.68 | $3.19 | 3,380,655 |
| 2018-04-12 | $3.66 | $3.72 | $3.63 | $3.65 | $3.17 | 3,662,623 |
| 2018-04-11 | $3.82 | $3.90 | $3.74 | $3.85 | $3.21 | 6,850,812 |
| 2018-04-10 | $3.70 | $3.75 | $3.67 | $3.73 | $3.11 | 5,602,623 |
| 2018-04-09 | $3.74 | $3.90 | $3.66 | $3.79 | $3.16 | 8,666,149 |
| 2018-04-06 | $3.86 | $4.00 | $3.83 | $3.99 | $3.33 | 4,651,140 |
| 2018-04-05 | $3.80 | $3.88 | $3.75 | $3.86 | $3.22 | 3,932,763 |
| 2018-04-04 | $3.89 | $3.93 | $3.81 | $3.81 | $3.18 | 3,900,275 |
| 2018-04-03 | $4.02 | $4.06 | $3.91 | $3.93 | $3.28 | 3,480,072 |
| 2018-04-02 | $4.01 | $4.13 | $4.01 | $4.08 | $3.41 | 2,482,157 |
| 2018-03-29 | $4.01 | $4.03 | $3.97 | $3.99 | $3.33 | 2,325,475 |
| 2018-03-28 | $4.05 | $4.15 | $4.02 | $4.04 | $3.37 | 2,366,279 |
| 2018-03-27 | $4.10 | $4.16 | $4.06 | $4.14 | $3.46 | 2,471,360 |
| 2018-03-26 | $4.03 | $4.16 | $4.00 | $4.14 | $3.46 | 3,863,875 |
| 2018-03-23 | $3.91 | $3.98 | $3.91 | $3.91 | $3.26 | 3,296,335 |
| 2018-03-22 | $3.87 | $3.93 | $3.86 | $3.90 | $3.26 | 2,529,452 |
| 2018-03-21 | $3.89 | $4.00 | $3.85 | $3.94 | $3.29 | 3,810,297 |
| 2018-03-20 | $3.86 | $3.89 | $3.82 | $3.85 | $3.21 | 3,144,148 |
| 2018-03-19 | $3.89 | $4.02 | $3.78 | $3.94 | $3.29 | 4,841,407 |
| 2018-03-16 | $3.80 | $3.92 | $3.76 | $3.88 | $3.24 | 13,904,077 |
| 2018-03-15 | $3.85 | $3.99 | $3.82 | $3.95 | $3.30 | 5,344,236 |
| 2018-03-14 | $3.94 | $4.04 | $3.88 | $3.98 | $3.32 | 3,987,968 |
| 2018-03-13 | $4.07 | $4.12 | $4.01 | $4.02 | $3.36 | 3,432,694 |
| 2018-03-12 | $4.12 | $4.15 | $4.03 | $4.12 | $3.44 | 4,020,873 |
| 2018-03-09 | $4.11 | $4.34 | $4.10 | $4.20 | $3.51 | 3,730,172 |
| 2018-03-08 | $4.19 | $4.23 | $4.13 | $4.21 | $3.51 | 2,127,223 |
| 2018-03-07 | $4.28 | $4.33 | $4.14 | $4.20 | $3.51 | 3,290,709 |
| 2018-03-06 | $4.22 | $4.36 | $4.22 | $4.32 | $3.61 | 3,225,340 |
| 2018-03-05 | $3.94 | $4.16 | $3.94 | $4.14 | $3.46 | 4,953,098 |
| 2018-03-02 | $3.94 | $4.05 | $3.88 | $3.92 | $3.27 | 4,318,923 |
| 2018-03-01 | $3.89 | $3.99 | $3.79 | $3.97 | $3.31 | 5,394,541 |
| 2018-02-28 | $3.91 | $4.00 | $3.89 | $3.89 | $3.25 | 3,167,658 |
| 2018-02-27 | $3.96 | $4.00 | $3.86 | $3.92 | $3.27 | 5,900,569 |
| 2018-02-26 | $4.01 | $4.13 | $3.99 | $4.10 | $3.42 | 4,608,504 |
| 2018-02-23 | $3.96 | $4.14 | $3.96 | $4.12 | $3.44 | 4,417,271 |
| 2018-02-22 | $3.95 | $4.11 | $3.92 | $4.05 | $3.38 | 6,164,893 |
| 2018-02-21 | $4.71 | $4.72 | $4.40 | $4.43 | $3.70 | 3,903,232 |
| 2018-02-20 | $4.66 | $4.72 | $4.58 | $4.61 | $3.85 | 2,005,992 |
| 2018-02-16 | $4.71 | $4.76 | $4.51 | $4.65 | $3.88 | 4,093,268 |
| 2018-02-15 | $4.70 | $4.78 | $4.58 | $4.77 | $3.98 | 2,377,358 |
| 2018-02-14 | $4.46 | $4.73 | $4.45 | $4.66 | $3.89 | 3,669,700 |
| 2018-02-13 | $4.39 | $4.48 | $4.37 | $4.47 | $3.73 | 1,942,088 |
| 2018-02-12 | $4.08 | $4.39 | $4.07 | $4.35 | $3.63 | 4,766,773 |
| 2018-02-09 | $4.10 | $4.12 | $3.95 | $4.05 | $3.38 | 5,631,141 |
| 2018-02-08 | $4.08 | $4.20 | $4.01 | $4.09 | $3.41 | 5,812,782 |
| 2018-02-07 | $4.23 | $4.34 | $4.08 | $4.25 | $3.55 | 5,518,524 |
| 2018-02-06 | $4.27 | $4.43 | $4.24 | $4.26 | $3.56 | 5,122,915 |
| 2018-02-05 | $4.46 | $4.47 | $4.34 | $4.42 | $3.69 | 6,227,845 |
| 2018-02-02 | $4.55 | $4.58 | $4.41 | $4.46 | $3.72 | 5,564,068 |
| 2018-02-01 | $4.58 | $4.74 | $4.58 | $4.64 | $3.87 | 3,604,139 |
| 2018-01-31 | $4.67 | $4.81 | $4.62 | $4.71 | $3.93 | 4,004,389 |
| 2018-01-30 | $4.62 | $4.72 | $4.60 | $4.62 | $3.86 | 5,173,929 |
| 2018-01-29 | $4.93 | $4.93 | $4.66 | $4.71 | $3.93 | 5,064,857 |
| 2018-01-26 | $5.03 | $5.07 | $4.97 | $5.01 | $4.18 | 1,778,424 |
| 2018-01-25 | $5.15 | $5.20 | $4.96 | $5.00 | $4.17 | 3,879,898 |
| 2018-01-24 | $5.22 | $5.25 | $5.14 | $5.16 | $4.31 | 3,959,176 |
| 2018-01-23 | $5.02 | $5.25 | $5.00 | $5.24 | $4.37 | 2,765,178 |
| 2018-01-22 | $5.07 | $5.11 | $5.00 | $5.02 | $4.19 | 1,876,287 |
| 2018-01-19 | $5.12 | $5.16 | $5.04 | $5.06 | $4.22 | 1,671,474 |
| 2018-01-18 | $5.21 | $5.22 | $5.04 | $5.06 | $4.22 | 3,388,808 |
| 2018-01-17 | $5.17 | $5.28 | $5.06 | $5.09 | $4.25 | 4,049,170 |
| 2018-01-16 | $5.29 | $5.40 | $5.21 | $5.39 | $4.50 | 3,230,865 |
| 2018-01-12 | $5.32 | $5.50 | $5.30 | $5.48 | $4.57 | 2,365,148 |
| 2018-01-11 | $5.28 | $5.32 | $5.23 | $5.28 | $4.41 | 1,603,733 |
| 2018-01-10 | $5.24 | $5.33 | $5.15 | $5.30 | $4.42 | 1,801,015 |
| 2018-01-09 | $5.20 | $5.28 | $5.11 | $5.14 | $4.29 | 2,427,258 |
| 2018-01-08 | $5.32 | $5.33 | $5.15 | $5.19 | $4.33 | 2,159,905 |
| 2018-01-05 | $5.34 | $5.41 | $5.28 | $5.32 | $4.44 | 1,759,419 |
| 2018-01-04 | $5.31 | $5.39 | $5.28 | $5.37 | $4.48 | 3,374,121 |
| 2018-01-03 | $5.34 | $5.39 | $5.19 | $5.35 | $4.47 | 4,453,739 |
| 2018-01-02 | $5.27 | $5.29 | $5.17 | $5.24 | $4.37 | 2,986,795 |
| 2017-12-29 | $5.19 | $5.22 | $5.03 | $5.05 | $4.22 | 2,699,851 |
| 2017-12-28 | $5.19 | $5.24 | $5.09 | $5.17 | $4.32 | 2,478,928 |
| 2017-12-27 | $5.06 | $5.16 | $5.02 | $5.10 | $4.26 | 2,115,774 |
| 2017-12-26 | $4.92 | $5.02 | $4.91 | $4.97 | $4.15 | 2,064,062 |
| 2017-12-22 | $4.73 | $4.91 | $4.70 | $4.87 | $4.06 | 1,560,257 |
| 2017-12-21 | $4.62 | $4.75 | $4.60 | $4.72 | $3.94 | 3,687,699 |
| 2017-12-20 | $4.61 | $4.69 | $4.48 | $4.63 | $3.86 | 4,645,887 |
| 2017-12-19 | $4.82 | $4.83 | $4.59 | $4.63 | $3.86 | 4,953,764 |
| 2017-12-18 | $4.87 | $4.95 | $4.81 | $4.83 | $4.03 | 3,154,747 |
| 2017-12-15 | $4.71 | $4.85 | $4.67 | $4.85 | $4.05 | 8,412,635 |
| 2017-12-14 | $4.43 | $4.88 | $4.39 | $4.78 | $3.99 | 10,203,092 |
| 2017-12-13 | $4.78 | $5.10 | $4.78 | $5.00 | $4.17 | 3,091,829 |
| 2017-12-12 | $4.74 | $4.86 | $4.73 | $4.83 | $4.03 | 3,190,250 |
| 2017-12-11 | $5.06 | $5.11 | $4.89 | $4.94 | $4.12 | 2,722,179 |
| 2017-12-08 | $4.94 | $5.09 | $4.94 | $5.03 | $4.20 | 1,996,547 |
| 2017-12-07 | $4.83 | $4.90 | $4.78 | $4.83 | $4.03 | 3,456,887 |
| 2017-12-06 | $4.80 | $4.97 | $4.72 | $4.89 | $4.08 | 3,323,598 |
| 2017-12-05 | $4.99 | $5.09 | $4.95 | $5.06 | $4.22 | 2,674,033 |
| 2017-12-04 | $5.35 | $5.39 | $5.17 | $5.20 | $4.34 | 1,992,380 |
| 2017-12-01 | $5.54 | $5.59 | $5.43 | $5.51 | $4.60 | 2,041,864 |
| 2017-11-30 | $5.58 | $5.66 | $5.54 | $5.57 | $4.65 | 2,971,728 |
| 2017-11-29 | $5.51 | $5.65 | $5.48 | $5.61 | $4.68 | 2,421,745 |
| 2017-11-28 | $5.50 | $5.64 | $5.48 | $5.58 | $4.66 | 2,622,297 |
| 2017-11-27 | $5.46 | $5.60 | $5.42 | $5.57 | $4.65 | 1,135,417 |
| 2017-11-24 | $5.60 | $5.63 | $5.47 | $5.51 | $4.60 | 1,832,747 |
| 2017-11-22 | $5.43 | $5.52 | $5.22 | $5.41 | $4.52 | 5,058,682 |
| 2017-11-21 | $5.09 | $5.19 | $5.05 | $5.16 | $4.31 | 1,879,589 |
| 2017-11-20 | $5.13 | $5.15 | $4.99 | $5.10 | $4.26 | 2,999,799 |
| 2017-11-17 | $5.20 | $5.42 | $5.20 | $5.33 | $4.45 | 2,386,882 |
| 2017-11-16 | $5.25 | $5.25 | $5.15 | $5.24 | $4.37 | 2,166,291 |
| 2017-11-15 | $5.40 | $5.42 | $5.17 | $5.28 | $4.41 | 3,117,686 |
| 2017-11-14 | $5.35 | $5.53 | $5.34 | $5.43 | $4.53 | 2,149,146 |
| 2017-11-13 | $5.55 | $5.62 | $5.52 | $5.58 | $4.66 | 1,433,001 |
| 2017-11-10 | $5.63 | $5.65 | $5.56 | $5.58 | $4.66 | 1,548,266 |
| 2017-11-09 | $5.60 | $5.63 | $5.51 | $5.55 | $4.63 | 2,380,475 |
| 2017-11-08 | $5.47 | $5.60 | $5.47 | $5.59 | $4.67 | 1,765,216 |
| 2017-11-07 | $5.50 | $5.51 | $5.39 | $5.47 | $4.57 | 1,543,484 |
| 2017-11-06 | $5.51 | $5.60 | $5.46 | $5.53 | $4.62 | 1,808,101 |
| 2017-11-03 | $5.45 | $5.52 | $5.38 | $5.51 | $4.60 | 2,541,060 |
| 2017-11-02 | $5.43 | $5.49 | $5.34 | $5.43 | $4.53 | 3,109,256 |
| 2017-11-01 | $5.25 | $5.37 | $5.23 | $5.26 | $4.39 | 2,876,762 |
| 2017-10-31 | $5.16 | $5.17 | $5.10 | $5.13 | $4.28 | 2,297,532 |
| 2017-10-30 | $5.08 | $5.19 | $5.04 | $5.07 | $4.23 | 2,761,304 |
| 2017-10-27 | $4.99 | $5.08 | $4.94 | $5.04 | $4.21 | 1,960,732 |
| 2017-10-26 | $5.05 | $5.05 | $4.89 | $4.92 | $4.11 | 2,398,720 |
| 2017-10-25 | $4.85 | $4.91 | $4.76 | $4.88 | $4.07 | 2,843,554 |
| 2017-10-24 | $4.89 | $4.90 | $4.81 | $4.84 | $4.04 | 3,668,361 |
| 2017-10-23 | $4.88 | $4.92 | $4.82 | $4.86 | $4.06 | 2,336,933 |
| 2017-10-20 | $4.90 | $4.92 | $4.84 | $4.85 | $4.05 | 1,964,778 |
| 2017-10-19 | $4.90 | $4.90 | $4.80 | $4.85 | $4.05 | 2,465,816 |
| 2017-10-18 | $4.82 | $4.86 | $4.75 | $4.75 | $3.96 | 5,569,688 |
| 2017-10-17 | $4.75 | $4.83 | $4.72 | $4.80 | $4.01 | 2,250,725 |
| 2017-10-16 | $4.91 | $4.93 | $4.74 | $4.76 | $3.97 | 2,977,815 |
| 2017-10-13 | $4.86 | $4.87 | $4.74 | $4.78 | $3.99 | 3,317,027 |
| 2017-10-12 | $4.72 | $4.78 | $4.70 | $4.73 | $3.95 | 2,498,961 |
| 2017-10-11 | $4.67 | $4.71 | $4.57 | $4.70 | $3.92 | 2,581,026 |
| 2017-10-10 | $4.80 | $4.81 | $4.59 | $4.63 | $3.86 | 2,177,957 |
| 2017-10-09 | $4.76 | $4.79 | $4.70 | $4.78 | $3.99 | 1,787,473 |
| 2017-10-06 | $4.56 | $4.72 | $4.53 | $4.70 | $3.92 | 3,141,503 |
| 2017-10-05 | $4.60 | $4.64 | $4.50 | $4.58 | $3.82 | 2,568,679 |
| 2017-10-04 | $4.75 | $4.78 | $4.59 | $4.67 | $3.82 | 2,723,405 |
| 2017-10-03 | $4.54 | $4.71 | $4.50 | $4.67 | $3.82 | 3,880,213 |
| 2017-10-02 | $4.50 | $4.50 | $4.42 | $4.44 | $3.63 | 2,455,201 |
| 2017-09-29 | $4.51 | $4.57 | $4.46 | $4.46 | $3.65 | 2,267,905 |
| 2017-09-28 | $4.46 | $4.56 | $4.45 | $4.52 | $3.70 | 2,762,392 |
| 2017-09-27 | $4.40 | $4.46 | $4.36 | $4.39 | $3.59 | 3,468,143 |
| 2017-09-26 | $4.61 | $4.63 | $4.46 | $4.48 | $3.67 | 4,649,637 |
| 2017-09-25 | $4.70 | $4.78 | $4.61 | $4.73 | $3.87 | 2,858,791 |
| 2017-09-22 | $4.69 | $4.74 | $4.66 | $4.69 | $3.84 | 2,969,430 |
| 2017-09-21 | $4.69 | $4.76 | $4.60 | $4.60 | $3.76 | 3,835,679 |
| 2017-09-20 | $4.89 | $4.90 | $4.65 | $4.68 | $3.83 | 5,082,939 |
| 2017-09-19 | $4.90 | $4.99 | $4.81 | $4.83 | $3.95 | 7,181,154 |
| 2017-09-18 | $5.39 | $5.40 | $5.24 | $5.29 | $4.33 | 2,733,738 |
| 2017-09-15 | $5.52 | $5.56 | $5.45 | $5.52 | $4.52 | 6,569,036 |
| 2017-09-14 | $5.57 | $5.66 | $5.52 | $5.61 | $4.59 | 2,920,316 |
| 2017-09-13 | $5.86 | $5.89 | $5.63 | $5.68 | $4.65 | 2,913,127 |
| 2017-09-12 | $5.76 | $5.90 | $5.67 | $5.82 | $4.76 | 3,544,773 |
| 2017-09-11 | $5.78 | $5.93 | $5.65 | $5.67 | $4.64 | 4,311,926 |
| 2017-09-08 | $6.02 | $6.03 | $5.78 | $5.84 | $4.78 | 3,358,263 |
| 2017-09-07 | $6.04 | $6.10 | $5.90 | $5.96 | $4.88 | 4,678,449 |
| 2017-09-06 | $6.25 | $6.25 | $5.90 | $5.98 | $4.89 | 4,059,717 |
| 2017-09-05 | $6.34 | $6.43 | $6.31 | $6.40 | $5.24 | 3,964,300 |
| 2017-09-01 | $6.41 | $6.50 | $6.29 | $6.46 | $5.29 | 2,627,892 |
| 2017-08-31 | $6.35 | $6.44 | $6.27 | $6.40 | $5.24 | 4,706,463 |
| 2017-08-30 | $6.30 | $6.47 | $6.21 | $6.35 | $5.20 | 4,212,127 |
| 2017-08-29 | $6.66 | $6.90 | $6.57 | $6.70 | $5.48 | 5,649,789 |
| 2017-08-28 | $6.26 | $6.45 | $6.23 | $6.45 | $5.28 | 3,275,004 |
| 2017-08-25 | $6.09 | $6.22 | $6.00 | $6.17 | $5.05 | 1,965,543 |
| 2017-08-24 | $5.96 | $6.08 | $5.92 | $6.05 | $4.95 | 2,055,623 |
| 2017-08-23 | $5.94 | $6.04 | $5.87 | $6.04 | $4.94 | 1,914,817 |
| 2017-08-22 | $5.98 | $6.02 | $5.88 | $5.98 | $4.89 | 2,573,677 |
| 2017-08-21 | $5.86 | $5.99 | $5.85 | $5.99 | $4.90 | 2,140,966 |
| 2017-08-18 | $5.85 | $5.88 | $5.71 | $5.77 | $4.72 | 2,820,185 |
| 2017-08-17 | $5.68 | $5.77 | $5.64 | $5.71 | $4.67 | 3,504,892 |
| 2017-08-16 | $5.56 | $5.80 | $5.54 | $5.76 | $4.71 | 2,065,022 |
| 2017-08-15 | $5.52 | $5.62 | $5.49 | $5.57 | $4.56 | 2,971,672 |
| 2017-08-14 | $5.74 | $5.89 | $5.57 | $5.81 | $4.75 | 2,616,352 |
| 2017-08-11 | $5.88 | $5.92 | $5.80 | $5.88 | $4.81 | 3,236,911 |
| 2017-08-10 | $5.66 | $5.88 | $5.66 | $5.85 | $4.79 | 4,704,146 |
| 2017-08-09 | $5.63 | $5.70 | $5.51 | $5.67 | $4.64 | 2,449,953 |
| 2017-08-08 | $5.52 | $5.58 | $5.43 | $5.53 | $4.53 | 2,322,635 |
| 2017-08-07 | $5.44 | $5.53 | $5.32 | $5.36 | $4.39 | 2,426,064 |
| 2017-08-04 | $5.48 | $5.55 | $5.38 | $5.53 | $4.53 | 4,045,039 |
| 2017-08-03 | $5.34 | $5.44 | $5.30 | $5.30 | $4.34 | 3,547,317 |
| 2017-08-02 | $5.32 | $5.44 | $5.25 | $5.28 | $4.32 | 3,172,529 |
| 2017-08-01 | $5.24 | $5.34 | $5.19 | $5.31 | $4.35 | 3,095,227 |
| 2017-07-31 | $5.07 | $5.21 | $5.01 | $5.16 | $4.22 | 2,752,408 |
| 2017-07-28 | $4.95 | $5.09 | $4.91 | $5.08 | $4.16 | 1,969,015 |
| 2017-07-27 | $5.07 | $5.08 | $4.89 | $4.89 | $4.00 | 2,654,182 |
| 2017-07-26 | $4.85 | $5.06 | $4.80 | $5.01 | $4.10 | 3,449,115 |
| 2017-07-25 | $4.68 | $4.75 | $4.64 | $4.70 | $3.85 | 2,253,677 |
| 2017-07-24 | $4.77 | $4.77 | $4.63 | $4.64 | $3.80 | 1,603,656 |
| 2017-07-21 | $4.83 | $4.83 | $4.74 | $4.78 | $3.91 | 1,323,236 |
| 2017-07-20 | $4.75 | $4.77 | $4.69 | $4.73 | $3.87 | 1,307,739 |
| 2017-07-19 | $4.78 | $4.86 | $4.76 | $4.80 | $3.93 | 1,452,858 |
| 2017-07-18 | $4.98 | $4.98 | $4.75 | $4.79 | $3.92 | 2,771,212 |
| 2017-07-17 | $4.89 | $4.92 | $4.85 | $4.87 | $3.99 | 1,950,765 |
| 2017-07-14 | $4.92 | $4.93 | $4.81 | $4.87 | $3.99 | 2,825,671 |
| 2017-07-13 | $4.86 | $4.89 | $4.73 | $4.74 | $3.88 | 2,429,711 |
| 2017-07-12 | $4.84 | $4.91 | $4.79 | $4.86 | $3.98 | 2,221,417 |
| 2017-07-11 | $4.69 | $4.80 | $4.64 | $4.77 | $3.90 | 2,334,927 |
| 2017-07-10 | $4.54 | $4.68 | $4.52 | $4.65 | $3.81 | 3,859,942 |
| 2017-07-07 | $4.57 | $4.61 | $4.51 | $4.53 | $3.71 | 3,781,029 |
| 2017-07-06 | $4.70 | $4.75 | $4.61 | $4.67 | $3.82 | 2,332,753 |
| 2017-07-05 | $4.59 | $4.70 | $4.51 | $4.70 | $3.85 | 4,623,933 |
| 2017-07-03 | $4.50 | $4.65 | $4.43 | $4.55 | $3.72 | 3,460,836 |
| 2017-06-30 | $4.67 | $4.70 | $4.61 | $4.63 | $3.79 | 3,867,598 |
| 2017-06-29 | $4.76 | $4.77 | $4.65 | $4.70 | $3.85 | 5,326,804 |
| 2017-06-28 | $4.95 | $4.98 | $4.78 | $4.86 | $3.98 | 2,647,074 |
| 2017-06-27 | $5.12 | $5.14 | $4.91 | $4.95 | $4.05 | 3,766,809 |
| 2017-06-26 | $4.99 | $5.13 | $4.95 | $5.07 | $4.15 | 2,878,030 |
| 2017-06-23 | $5.12 | $5.14 | $5.04 | $5.09 | $4.17 | 5,281,789 |
| 2017-06-22 | $4.98 | $5.03 | $4.92 | $5.01 | $4.10 | 4,124,026 |
| 2017-06-21 | $4.85 | $4.97 | $4.81 | $4.95 | $4.05 | 4,632,914 |
| 2017-06-20 | $4.88 | $4.88 | $4.78 | $4.80 | $3.93 | 3,517,855 |
| 2017-06-19 | $4.84 | $4.97 | $4.72 | $4.90 | $4.01 | 5,458,550 |
| 2017-06-16 | $4.88 | $4.93 | $4.62 | $4.80 | $3.93 | 45,946,495 |
| 2017-06-15 | $5.05 | $5.07 | $4.77 | $4.84 | $3.96 | 17,560,623 |
| 2017-06-14 | $5.39 | $5.40 | $4.96 | $5.09 | $4.17 | 15,613,577 |
| 2017-06-13 | $5.19 | $5.31 | $5.17 | $5.20 | $4.26 | 14,930,176 |
| 2017-06-12 | $5.31 | $5.41 | $5.16 | $5.38 | $4.40 | 8,679,053 |
| 2017-06-09 | $5.19 | $5.44 | $5.18 | $5.23 | $4.28 | 9,541,646 |
| 2017-06-08 | $5.11 | $5.11 | $4.98 | $5.07 | $4.15 | 9,809,796 |
| 2017-06-07 | $5.24 | $5.26 | $4.99 | $5.10 | $4.17 | 8,702,304 |
| 2017-06-06 | $5.28 | $5.38 | $5.19 | $5.36 | $4.39 | 9,868,624 |
| 2017-06-05 | $4.95 | $5.07 | $4.92 | $4.98 | $4.08 | 6,869,560 |
| 2017-06-02 | $4.65 | $4.96 | $4.65 | $4.85 | $3.97 | 8,076,980 |
| 2017-06-01 | $4.70 | $4.93 | $4.61 | $4.62 | $3.78 | 12,877,860 |
| 2017-05-31 | $4.85 | $5.25 | $4.73 | $5.06 | $4.14 | 10,697,146 |
| 2017-05-30 | $5.09 | $5.15 | $4.91 | $4.97 | $4.07 | 8,616,527 |
| 2017-05-26 | $5.61 | $5.61 | $5.42 | $5.52 | $4.52 | 6,276,786 |
| 2017-05-25 | $5.62 | $5.79 | $5.59 | $5.68 | $4.65 | 7,634,742 |
| 2017-05-24 | $5.82 | $5.88 | $5.63 | $5.86 | $4.80 | 13,070,094 |
| 2017-05-23 | $5.88 | $5.92 | $5.57 | $5.83 | $4.77 | 5,239,554 |
| 2017-05-22 | $5.58 | $5.94 | $5.57 | $5.90 | $4.83 | 6,233,817 |
| 2017-05-19 | $5.38 | $5.58 | $5.27 | $5.51 | $4.51 | 113,367 |
| 2017-05-18 | $8.21 | $8.23 | $7.84 | $8.13 | $6.65 | 5,508,907 |
| 2017-05-17 | $8.82 | $8.83 | $8.46 | $8.59 | $7.03 | 3,028,855 |
| 2017-05-16 | $8.41 | $8.61 | $8.39 | $8.58 | $7.02 | 2,060,805 |
| 2017-05-15 | $8.75 | $8.76 | $8.46 | $8.61 | $7.05 | 3,212,915 |
| 2017-05-12 | $8.46 | $8.72 | $8.45 | $8.71 | $7.13 | 3,424,555 |
| 2017-05-11 | $8.15 | $8.50 | $8.15 | $8.41 | $6.88 | 3,495,906 |
| 2017-05-10 | $8.03 | $8.31 | $7.90 | $8.23 | $6.73 | 2,675,314 |
| 2017-05-09 | $7.57 | $7.80 | $7.57 | $7.78 | $6.37 | 1,582,345 |
| 2017-05-08 | $7.60 | $7.65 | $7.48 | $7.62 | $6.24 | 1,410,655 |
| 2017-05-05 | $7.49 | $7.75 | $7.48 | $7.59 | $6.21 | 8,424,510 |
| 2017-05-04 | $7.58 | $7.71 | $7.42 | $7.45 | $6.10 | 4,162,834 |
| 2017-05-03 | $7.81 | $8.11 | $7.71 | $7.80 | $6.38 | 3,743,115 |
| 2017-05-02 | $7.88 | $7.91 | $7.68 | $7.71 | $6.31 | 2,643,925 |
| 2017-05-01 | $7.95 | $8.01 | $7.65 | $7.67 | $6.28 | 2,275,660 |
| 2017-04-28 | $8.11 | $8.16 | $7.96 | $8.01 | $6.55 | 4,134,134 |
| 2017-04-27 | $8.23 | $8.30 | $7.94 | $8.02 | $6.56 | 3,270,296 |
| 2017-04-26 | $8.34 | $8.34 | $7.91 | $8.24 | $6.74 | 5,746,878 |
| 2017-04-25 | $8.27 | $8.42 | $7.99 | $8.14 | $6.66 | 4,658,499 |
| 2017-04-24 | $8.71 | $8.73 | $8.39 | $8.42 | $6.89 | 7,612,512 |
| 2017-04-21 | $9.15 | $9.20 | $8.87 | $8.99 | $7.36 | 8,924,402 |
| 2017-04-20 | $9.01 | $9.19 | $8.97 | $9.10 | $7.45 | 2,643,365 |
| 2017-04-19 | $9.63 | $9.63 | $9.18 | $9.23 | $7.55 | 4,129,910 |
| 2017-04-18 | $10.32 | $10.32 | $9.88 | $10.01 | $8.19 | 3,345,581 |
| 2017-04-17 | $10.55 | $10.65 | $10.30 | $10.36 | $8.48 | 2,249,092 |
| 2017-04-13 | $10.23 | $10.81 | $10.17 | $10.56 | $8.64 | 4,617,625 |
| 2017-04-12 | $9.82 | $9.91 | $9.61 | $9.89 | $8.09 | 1,639,744 |
| 2017-04-11 | $9.82 | $10.01 | $9.73 | $9.91 | $8.11 | 1,831,004 |
| 2017-04-10 | $9.55 | $9.66 | $9.42 | $9.56 | $7.82 | 1,345,981 |
| 2017-04-07 | $9.95 | $10.00 | $9.57 | $9.65 | $7.90 | 1,914,807 |
| 2017-04-06 | $9.74 | $9.78 | $9.62 | $9.69 | $7.93 | 1,297,441 |
| 2017-04-05 | $9.59 | $9.92 | $9.52 | $9.79 | $8.01 | 2,308,563 |
| 2017-04-04 | $9.68 | $9.82 | $9.51 | $9.81 | $7.92 | 2,510,351 |
| 2017-04-03 | $8.90 | $9.27 | $8.90 | $9.23 | $7.45 | 1,912,109 |
| 2017-03-31 | $8.55 | $8.90 | $8.55 | $8.81 | $7.11 | 2,587,785 |
| 2017-03-30 | $8.85 | $8.92 | $8.69 | $8.79 | $7.09 | 1,543,025 |
| 2017-03-29 | $8.82 | $9.10 | $8.75 | $9.06 | $7.31 | 1,201,312 |
| 2017-03-28 | $9.43 | $9.44 | $8.76 | $8.88 | $7.17 | 2,805,506 |
| 2017-03-27 | $9.26 | $9.59 | $9.21 | $9.40 | $7.59 | 3,012,831 |
| 2017-03-24 | $8.73 | $8.91 | $8.70 | $8.81 | $7.11 | 2,454,835 |
| 2017-03-23 | $9.00 | $9.06 | $8.59 | $8.88 | $7.17 | 1,992,978 |
| 2017-03-22 | $8.87 | $9.03 | $8.71 | $8.99 | $7.25 | 2,178,939 |
| 2017-03-21 | $8.49 | $9.03 | $8.48 | $8.88 | $7.17 | 3,363,686 |
| 2017-03-20 | $8.47 | $8.50 | $8.30 | $8.45 | $6.82 | 1,130,371 |
| 2017-03-17 | $8.45 | $8.68 | $8.31 | $8.42 | $6.79 | 3,551,572 |
| 2017-03-16 | $8.48 | $8.57 | $8.32 | $8.40 | $6.78 | 2,476,949 |
| 2017-03-15 | $7.64 | $8.35 | $7.60 | $8.29 | $6.69 | 2,237,663 |
| 2017-03-14 | $7.68 | $7.85 | $7.48 | $7.56 | $6.10 | 1,750,148 |
| 2017-03-13 | $7.50 | $7.69 | $7.42 | $7.66 | $6.18 | 1,838,271 |
| 2017-03-10 | $7.24 | $7.66 | $7.22 | $7.53 | $6.08 | 2,958,325 |
| 2017-03-09 | $7.50 | $7.57 | $7.36 | $7.45 | $6.01 | 2,189,209 |
| 2017-03-08 | $7.60 | $7.88 | $7.57 | $7.70 | $6.21 | 2,556,726 |
| 2017-03-07 | $7.55 | $8.02 | $7.50 | $7.90 | $6.37 | 2,458,782 |
| 2017-03-06 | $7.82 | $7.82 | $7.58 | $7.69 | $6.21 | 2,049,007 |
| 2017-03-03 | $7.59 | $7.99 | $7.58 | $7.90 | $6.37 | 2,728,026 |
| 2017-03-02 | $7.84 | $7.94 | $7.65 | $7.71 | $6.22 | 2,159,047 |
| 2017-03-01 | $7.86 | $8.19 | $7.81 | $8.08 | $6.52 | 2,061,469 |
| 2017-02-28 | $8.06 | $8.32 | $7.90 | $8.11 | $6.54 | 4,178,662 |
| 2017-02-27 | $8.52 | $8.84 | $7.83 | $7.91 | $6.38 | 3,463,708 |
| 2017-02-24 | $8.85 | $8.87 | $8.47 | $8.54 | $6.89 | 2,025,765 |
| 2017-02-23 | $8.61 | $8.92 | $8.55 | $8.62 | $6.96 | 2,490,481 |
| 2017-02-22 | $8.45 | $8.56 | $7.98 | $8.22 | $6.63 | 2,642,065 |
| 2017-02-21 | $8.59 | $8.60 | $8.38 | $8.45 | $6.82 | 1,537,998 |
| 2017-02-17 | $8.89 | $8.93 | $8.59 | $8.64 | $6.97 | 1,589,330 |
| 2017-02-16 | $8.99 | $9.02 | $8.87 | $8.88 | $7.17 | 2,025,188 |
| 2017-02-15 | $8.87 | $8.99 | $8.83 | $8.92 | $7.20 | 1,392,657 |
| 2017-02-14 | $9.05 | $9.05 | $8.76 | $8.89 | $7.17 | 2,003,011 |
| 2017-02-13 | $8.81 | $8.91 | $8.77 | $8.81 | $7.11 | 1,260,389 |
| 2017-02-10 | $8.71 | $8.98 | $8.67 | $8.94 | $7.21 | 1,481,439 |
| 2017-02-09 | $9.02 | $9.04 | $8.72 | $8.74 | $7.05 | 2,181,455 |
| 2017-02-08 | $8.89 | $9.00 | $8.73 | $8.92 | $7.20 | 2,900,934 |
| 2017-02-07 | $9.03 | $9.06 | $8.77 | $8.85 | $7.14 | 2,069,269 |
| 2017-02-06 | $9.16 | $9.16 | $8.85 | $9.08 | $7.33 | 3,020,994 |
| 2017-02-03 | $8.95 | $9.12 | $8.82 | $8.86 | $7.15 | 2,699,485 |
| 2017-02-02 | $9.42 | $9.48 | $9.14 | $9.27 | $7.48 | 2,202,574 |
| 2017-02-01 | $8.84 | $9.07 | $8.80 | $8.96 | $7.23 | 1,742,538 |
| 2017-01-31 | $8.97 | $9.08 | $8.93 | $9.06 | $7.31 | 2,667,856 |
| 2017-01-30 | $8.78 | $8.87 | $8.52 | $8.59 | $6.93 | 2,677,123 |
| 2017-01-27 | $8.38 | $8.63 | $8.35 | $8.56 | $6.91 | 1,445,037 |
| 2017-01-26 | $8.35 | $8.48 | $8.31 | $8.31 | $6.71 | 2,070,043 |
| 2017-01-25 | $8.48 | $8.57 | $8.36 | $8.51 | $6.87 | 2,579,381 |
| 2017-01-24 | $9.01 | $9.23 | $8.56 | $8.70 | $7.02 | 3,552,782 |
| 2017-01-23 | $8.64 | $8.90 | $8.50 | $8.81 | $7.11 | 2,632,521 |
| 2017-01-20 | $8.05 | $8.40 | $8.03 | $8.22 | $6.63 | 1,735,018 |
| 2017-01-19 | $8.05 | $8.20 | $7.88 | $8.07 | $6.51 | 2,223,631 |
| 2017-01-18 | $8.55 | $8.64 | $8.16 | $8.30 | $6.70 | 2,572,705 |
| 2017-01-17 | $8.46 | $8.53 | $8.14 | $8.25 | $6.66 | 1,697,815 |
| 2017-01-13 | $7.96 | $8.11 | $7.88 | $8.06 | $6.50 | 1,423,823 |
| 2017-01-12 | $8.14 | $8.29 | $7.88 | $7.99 | $6.45 | 1,710,847 |
| 2017-01-11 | $7.81 | $8.06 | $7.71 | $7.88 | $6.36 | 1,979,393 |
| 2017-01-10 | $7.91 | $8.02 | $7.75 | $7.87 | $6.35 | 1,550,170 |
| 2017-01-09 | $7.98 | $8.04 | $7.80 | $7.89 | $6.37 | 1,755,627 |
| 2017-01-06 | $8.00 | $8.06 | $7.55 | $7.77 | $6.27 | 2,789,056 |
| 2017-01-05 | $8.01 | $8.32 | $7.95 | $8.26 | $6.67 | 2,691,971 |
| 2017-01-04 | $7.77 | $7.84 | $7.65 | $7.82 | $6.31 | 2,072,826 |
| 2017-01-03 | $7.37 | $7.60 | $7.30 | $7.59 | $6.12 | 2,265,361 |
| 2016-12-30 | $7.44 | $7.62 | $7.06 | $7.06 | $5.70 | 2,807,000 |
| 2016-12-29 | $7.15 | $7.48 | $7.11 | $7.39 | $5.96 | 3,232,949 |
| 2016-12-28 | $6.85 | $7.06 | $6.81 | $7.03 | $5.67 | 1,826,836 |
| 2016-12-27 | $6.90 | $6.90 | $6.75 | $6.87 | $5.54 | 1,513,087 |
| 2016-12-23 | $6.48 | $6.72 | $6.47 | $6.69 | $5.40 | 1,464,858 |
| 2016-12-22 | $6.32 | $6.63 | $6.27 | $6.41 | $5.17 | 2,282,774 |
| 2016-12-21 | $6.41 | $6.59 | $6.39 | $6.50 | $5.25 | 1,146,343 |
| 2016-12-20 | $6.29 | $6.57 | $6.16 | $6.53 | $5.27 | 2,901,684 |
| 2016-12-19 | $6.66 | $6.81 | $6.57 | $6.70 | $5.41 | 1,723,527 |
| 2016-12-16 | $6.70 | $6.87 | $6.55 | $6.61 | $5.33 | 4,193,887 |
| 2016-12-15 | $6.51 | $6.60 | $6.40 | $6.55 | $5.29 | 2,602,459 |
| 2016-12-14 | $7.30 | $7.30 | $6.55 | $6.64 | $5.36 | 5,600,822 |
| 2016-12-13 | $7.39 | $7.44 | $7.20 | $7.34 | $5.92 | 3,248,537 |
| 2016-12-12 | $7.08 | $7.27 | $7.08 | $7.12 | $5.75 | 3,781,393 |
| 2016-12-09 | $6.99 | $7.41 | $6.98 | $7.10 | $5.73 | 5,469,694 |
| 2016-12-08 | $8.34 | $8.40 | $8.18 | $8.36 | $6.75 | 1,459,076 |
| 2016-12-07 | $8.38 | $8.66 | $8.36 | $8.42 | $6.79 | 1,558,145 |
| 2016-12-06 | $8.20 | $8.32 | $8.09 | $8.17 | $6.59 | 1,612,913 |
| 2016-12-05 | $8.18 | $8.41 | $7.93 | $8.24 | $6.65 | 2,783,901 |
| 2016-12-02 | $8.48 | $8.60 | $8.35 | $8.47 | $6.83 | 2,198,936 |
| 2016-12-01 | $8.01 | $8.62 | $7.95 | $8.34 | $6.73 | 2,512,401 |
| 2016-11-30 | $8.45 | $8.47 | $8.23 | $8.31 | $6.71 | 2,088,311 |
| 2016-11-29 | $8.58 | $8.60 | $8.34 | $8.40 | $6.78 | 2,488,661 |
| 2016-11-28 | $8.75 | $9.04 | $8.70 | $9.00 | $7.26 | 2,190,151 |
| 2016-11-25 | $8.76 | $8.82 | $8.62 | $8.67 | $7.00 | 1,005,570 |
| 2016-11-23 | $8.83 | $8.96 | $8.63 | $8.82 | $7.12 | 1,801,992 |
| 2016-11-22 | $9.37 | $9.40 | $8.88 | $9.18 | $7.41 | 2,197,887 |
| 2016-11-21 | $9.47 | $9.63 | $9.34 | $9.49 | $7.66 | 1,166,189 |
| 2016-11-18 | $9.30 | $9.44 | $9.18 | $9.36 | $7.55 | 1,552,455 |
| 2016-11-17 | $9.70 | $9.97 | $9.21 | $9.46 | $7.63 | 2,675,938 |
| 2016-11-16 | $9.78 | $9.81 | $9.38 | $9.52 | $7.68 | 1,581,675 |
| 2016-11-15 | $9.58 | $10.10 | $9.44 | $10.00 | $8.07 | 1,934,118 |
| 2016-11-14 | $9.53 | $10.25 | $9.24 | $9.78 | $7.89 | 1,404,383 |
| 2016-11-11 | $10.11 | $10.15 | $9.32 | $9.44 | $7.62 | 2,715,269 |
| 2016-11-10 | $11.13 | $11.19 | $10.29 | $10.36 | $8.36 | 2,530,582 |
| 2016-11-09 | $11.92 | $12.00 | $10.98 | $11.33 | $9.14 | 2,542,116 |
| 2016-11-08 | $11.09 | $11.23 | $10.64 | $10.83 | $8.74 | 1,783,339 |
| 2016-11-07 | $11.31 | $11.33 | $10.87 | $11.03 | $8.90 | 1,179,529 |
| 2016-11-04 | $11.65 | $11.80 | $11.46 | $11.67 | $9.42 | 1,220,271 |
| 2016-11-03 | $11.31 | $11.70 | $11.23 | $11.64 | $9.39 | 1,814,083 |
| 2016-11-02 | $11.65 | $11.95 | $11.33 | $11.36 | $9.17 | 2,719,925 |
| 2016-11-01 | $11.35 | $11.90 | $11.35 | $11.68 | $9.43 | 1,374,851 |
| 2016-10-31 | $10.90 | $11.21 | $10.83 | $11.20 | $9.04 | 1,459,626 |
| 2016-10-28 | $10.83 | $11.27 | $10.64 | $10.99 | $8.87 | 1,901,461 |
| 2016-10-27 | $11.42 | $11.45 | $11.03 | $11.22 | $9.05 | 1,309,268 |
| 2016-10-26 | $11.98 | $12.07 | $11.63 | $11.85 | $9.56 | 851,271 |
| 2016-10-25 | $11.98 | $12.41 | $11.90 | $12.19 | $9.84 | 1,059,245 |
| 2016-10-24 | $12.37 | $12.42 | $11.80 | $11.90 | $9.60 | 1,176,037 |
| 2016-10-21 | $12.26 | $12.52 | $12.24 | $12.36 | $9.97 | 785,051 |
| 2016-10-20 | $12.38 | $12.54 | $12.04 | $12.26 | $9.89 | 1,334,068 |
| 2016-10-19 | $12.40 | $12.63 | $12.14 | $12.47 | $10.06 | 1,851,235 |
| 2016-10-18 | $11.85 | $11.96 | $11.62 | $11.89 | $9.59 | 1,354,031 |
| 2016-10-17 | $11.38 | $11.63 | $11.28 | $11.38 | $9.18 | 1,114,928 |
| 2016-10-14 | $11.77 | $11.97 | $11.42 | $11.46 | $9.25 | 1,966,940 |
| 2016-10-13 | $11.42 | $12.02 | $11.33 | $11.47 | $9.26 | 1,644,722 |
| 2016-10-12 | $10.90 | $11.22 | $10.86 | $11.03 | $8.90 | 1,196,614 |
| 2016-10-11 | $10.99 | $11.11 | $10.75 | $10.75 | $8.67 | 1,954,240 |
| 2016-10-10 | $11.18 | $11.47 | $11.12 | $11.42 | $9.22 | 1,368,680 |
| 2016-10-07 | $11.72 | $11.88 | $10.97 | $11.32 | $9.13 | 2,418,381 |
| 2016-10-06 | $11.78 | $11.98 | $11.50 | $11.64 | $9.39 | 1,499,970 |
| 2016-10-05 | $12.25 | $12.50 | $11.81 | $12.26 | $9.89 | 2,333,516 |
| 2016-10-04 | $13.41 | $13.41 | $12.55 | $12.56 | $10.14 | 1,703,361 |
| 2016-10-03 | $14.06 | $14.15 | $13.73 | $13.94 | $11.25 | 645,996 |
| 2016-09-30 | $14.37 | $14.54 | $14.08 | $14.13 | $11.40 | 984,138 |
| 2016-09-29 | $14.17 | $14.29 | $13.91 | $14.22 | $11.47 | 447,348 |
| 2016-09-28 | $13.60 | $14.36 | $13.58 | $14.33 | $11.56 | 867,611 |
| 2016-09-27 | $13.88 | $14.02 | $13.59 | $13.72 | $11.07 | 831,031 |
| 2016-09-26 | $14.24 | $14.42 | $13.93 | $13.95 | $11.26 | 428,277 |
| 2016-09-23 | $14.54 | $14.69 | $14.00 | $14.19 | $11.45 | 804,484 |
| 2016-09-22 | $14.79 | $14.98 | $14.28 | $14.42 | $11.64 | 1,262,468 |
| 2016-09-21 | $13.58 | $14.85 | $13.58 | $14.75 | $11.90 | 1,761,623 |
| 2016-09-20 | $13.73 | $13.73 | $13.45 | $13.64 | $10.87 | 577,769 |
| 2016-09-19 | $13.93 | $14.08 | $13.79 | $13.88 | $11.06 | 657,803 |
| 2016-09-16 | $14.04 | $14.09 | $13.60 | $13.74 | $10.95 | 2,659,800 |
| 2016-09-15 | $14.23 | $14.39 | $13.86 | $14.21 | $11.32 | 890,827 |
| 2016-09-14 | $14.61 | $14.73 | $14.29 | $14.45 | $11.52 | 962,743 |
| 2016-09-13 | $14.80 | $14.94 | $14.32 | $14.47 | $11.53 | 1,435,440 |
| 2016-09-12 | $14.49 | $15.40 | $14.44 | $15.13 | $12.06 | 1,531,952 |
| 2016-09-09 | $15.40 | $15.47 | $14.78 | $14.84 | $11.83 | 1,467,068 |
| 2016-09-08 | $16.08 | $16.31 | $15.40 | $15.55 | $12.39 | 1,562,751 |
| 2016-09-07 | $16.37 | $16.37 | $15.65 | $16.11 | $12.84 | 1,157,334 |
| 2016-09-06 | $15.97 | $16.63 | $15.97 | $16.45 | $13.11 | 1,794,215 |
| 2016-09-02 | $16.27 | $16.55 | $15.82 | $16.27 | $12.97 | 1,904,353 |
| 2016-09-01 | $15.30 | $16.11 | $15.26 | $16.06 | $12.80 | 1,259,707 |
| 2016-08-31 | $15.21 | $15.58 | $15.14 | $15.43 | $12.30 | 1,362,560 |
| 2016-08-30 | $16.26 | $16.45 | $15.46 | $15.69 | $12.50 | 1,323,620 |
| 2016-08-29 | $16.56 | $16.95 | $16.54 | $16.74 | $13.34 | 871,058 |
| 2016-08-26 | $17.54 | $17.92 | $16.62 | $16.82 | $13.40 | 2,476,472 |
| 2016-08-25 | $16.90 | $18.07 | $16.87 | $17.43 | $13.89 | 2,182,554 |
| 2016-08-24 | $18.16 | $18.55 | $17.44 | $17.57 | $14.00 | 2,390,327 |
| 2016-08-23 | $18.79 | $19.12 | $18.50 | $18.55 | $14.78 | 1,146,887 |
| 2016-08-22 | $18.68 | $19.06 | $18.40 | $19.00 | $15.14 | 1,337,778 |
| 2016-08-19 | $19.86 | $20.09 | $19.59 | $19.72 | $15.71 | 1,670,189 |
| 2016-08-18 | $20.62 | $20.85 | $20.28 | $20.77 | $16.55 | 1,238,658 |
| 2016-08-17 | $20.18 | $20.73 | $19.81 | $20.55 | $16.38 | 1,892,983 |
| 2016-08-16 | $20.32 | $20.64 | $20.09 | $20.35 | $16.22 | 1,273,431 |
| 2016-08-15 | $20.18 | $20.57 | $20.12 | $20.20 | $16.10 | 1,229,271 |
| 2016-08-12 | $20.39 | $20.56 | $20.01 | $20.10 | $16.02 | 1,367,092 |
| 2016-08-11 | $20.32 | $20.56 | $19.90 | $20.01 | $15.95 | 1,523,161 |
| 2016-08-10 | $20.86 | $20.97 | $20.57 | $20.78 | $16.56 | 1,461,231 |
| 2016-08-09 | $19.96 | $20.27 | $19.83 | $20.03 | $15.96 | 902,118 |
| 2016-08-08 | $19.81 | $19.97 | $19.69 | $19.83 | $15.80 | 854,833 |
| 2016-08-05 | $20.19 | $20.25 | $19.63 | $19.94 | $15.89 | 1,771,852 |
| 2016-08-04 | $20.18 | $20.64 | $19.94 | $20.43 | $16.28 | 1,301,423 |
| 2016-08-03 | $19.79 | $19.87 | $19.27 | $19.47 | $15.52 | 952,383 |
| 2016-08-02 | $19.91 | $20.18 | $19.79 | $19.96 | $15.91 | 1,432,003 |
| 2016-08-01 | $18.84 | $19.44 | $18.77 | $19.38 | $15.44 | 915,116 |
| 2016-07-29 | $18.30 | $18.83 | $18.26 | $18.65 | $14.86 | 858,133 |
| 2016-07-28 | $18.29 | $18.41 | $17.79 | $18.21 | $14.51 | 907,368 |
| 2016-07-27 | $17.84 | $18.70 | $17.45 | $18.45 | $14.70 | 1,347,661 |
| 2016-07-26 | $17.39 | $18.13 | $17.27 | $17.93 | $14.29 | 1,198,135 |
| 2016-07-25 | $17.21 | $17.26 | $16.67 | $16.82 | $13.40 | 1,253,843 |
| 2016-07-22 | $17.12 | $17.54 | $17.11 | $17.47 | $13.92 | 1,106,828 |
| 2016-07-21 | $17.02 | $17.90 | $17.01 | $17.61 | $14.03 | 1,838,277 |
| 2016-07-20 | $17.54 | $17.54 | $16.63 | $16.80 | $13.39 | 1,937,144 |
| 2016-07-19 | $17.31 | $17.89 | $17.31 | $17.71 | $14.11 | 1,790,714 |
| 2016-07-18 | $17.08 | $17.24 | $16.92 | $17.20 | $13.71 | 918,011 |
| 2016-07-15 | $16.88 | $17.25 | $16.85 | $17.08 | $13.61 | 1,450,134 |
| 2016-07-14 | $16.61 | $17.04 | $16.28 | $17.02 | $13.56 | 1,870,195 |
| 2016-07-13 | $16.98 | $17.11 | $16.53 | $16.98 | $13.53 | 2,031,851 |
| 2016-07-12 | $16.08 | $16.75 | $16.05 | $16.09 | $12.82 | 2,889,751 |
| 2016-07-11 | $15.97 | $15.98 | $15.54 | $15.86 | $12.64 | 1,966,066 |
| 2016-07-08 | $15.29 | $15.84 | $15.06 | $15.74 | $12.54 | 3,187,192 |
| 2016-07-07 | $15.50 | $15.53 | $14.84 | $14.97 | $11.93 | 2,584,232 |
| 2016-07-06 | $15.58 | $15.78 | $14.97 | $15.21 | $12.12 | 3,033,375 |
| 2016-07-05 | $14.80 | $14.90 | $14.43 | $14.72 | $11.73 | 1,802,217 |
| 2016-07-01 | $14.40 | $14.62 | $14.01 | $14.29 | $11.39 | 1,594,169 |
| 2016-06-30 | $13.73 | $13.84 | $13.39 | $13.62 | $10.85 | 1,316,521 |
| 2016-06-29 | $13.34 | $13.75 | $13.25 | $13.47 | $10.73 | 1,616,782 |
| 2016-06-28 | $12.91 | $13.15 | $12.61 | $12.75 | $10.16 | 1,459,663 |
| 2016-06-27 | $13.32 | $13.33 | $12.46 | $12.78 | $10.18 | 2,022,376 |
| 2016-06-24 | $13.32 | $13.43 | $12.81 | $13.11 | $10.45 | 2,137,894 |
| 2016-06-23 | $11.89 | $12.13 | $11.86 | $11.93 | $9.51 | 807,032 |
| 2016-06-22 | $11.75 | $12.09 | $11.66 | $12.06 | $9.61 | 1,482,319 |
| 2016-06-21 | $11.70 | $11.93 | $11.46 | $11.47 | $9.14 | 1,134,564 |
| 2016-06-20 | $11.65 | $12.22 | $11.60 | $12.06 | $9.61 | 1,344,978 |
| 2016-06-17 | $12.17 | $12.38 | $11.53 | $12.16 | $9.69 | 10,896,921 |
| 2016-06-16 | $12.93 | $12.98 | $11.77 | $11.96 | $9.53 | 2,196,058 |
| 2016-06-15 | $11.89 | $12.65 | $11.86 | $12.55 | $10.00 | 2,348,151 |
| 2016-06-14 | $12.23 | $12.44 | $11.77 | $11.90 | $9.48 | 1,560,800 |
| 2016-06-13 | $12.86 | $12.90 | $11.86 | $12.10 | $9.64 | 2,155,046 |
| 2016-06-10 | $13.11 | $13.34 | $12.35 | $12.59 | $10.03 | 1,808,100 |
| 2016-06-09 | $12.96 | $13.35 | $12.84 | $13.09 | $10.43 | 1,604,658 |
| 2016-06-08 | $12.97 | $13.72 | $12.87 | $12.92 | $10.30 | 2,670,531 |
| 2016-06-07 | $12.55 | $12.65 | $12.30 | $12.32 | $9.82 | 1,427,956 |
| 2016-06-06 | $12.67 | $12.83 | $12.44 | $12.57 | $10.02 | 2,126,753 |
| 2016-06-03 | $12.62 | $13.00 | $12.36 | $12.89 | $10.27 | 2,810,083 |
| 2016-06-02 | $12.00 | $12.15 | $11.90 | $11.95 | $9.52 | 1,258,415 |
| 2016-06-01 | $11.70 | $11.92 | $11.57 | $11.90 | $9.48 | 1,514,745 |
| 2016-05-31 | $11.46 | $11.89 | $11.32 | $11.71 | $9.33 | 1,216,754 |
| 2016-05-27 | $11.70 | $12.15 | $11.50 | $11.53 | $9.19 | 1,961,804 |
| 2016-05-26 | $12.11 | $12.21 | $11.61 | $11.88 | $9.47 | 1,147,970 |
| 2016-05-25 | $11.41 | $12.05 | $11.28 | $11.91 | $9.49 | 1,830,968 |
| 2016-05-24 | $11.92 | $12.02 | $11.50 | $11.54 | $9.20 | 1,408,251 |
| 2016-05-23 | $11.96 | $12.47 | $11.78 | $12.17 | $9.70 | 1,137,293 |
| 2016-05-20 | $12.70 | $12.81 | $11.99 | $12.35 | $9.84 | 2,242,930 |
| 2016-05-19 | $12.05 | $12.52 | $11.95 | $12.25 | $9.76 | 1,865,118 |
| 2016-05-18 | $13.15 | $13.38 | $12.01 | $12.15 | $9.68 | 1,784,404 |
| 2016-05-17 | $13.22 | $13.69 | $13.14 | $13.35 | $10.64 | 1,195,981 |
| 2016-05-16 | $13.88 | $14.00 | $13.52 | $13.79 | $10.99 | 1,722,854 |
| 2016-05-13 | $13.80 | $14.04 | $13.63 | $13.80 | $11.00 | 1,161,782 |
| 2016-05-12 | $14.23 | $14.25 | $13.48 | $13.48 | $10.74 | 931,461 |
| 2016-05-11 | $13.95 | $14.39 | $13.63 | $14.31 | $11.40 | 1,289,285 |
| 2016-05-10 | $13.25 | $13.78 | $13.01 | $13.65 | $10.88 | 829,851 |
| 2016-05-09 | $13.93 | $14.14 | $13.21 | $13.21 | $10.53 | 1,114,221 |
| 2016-05-06 | $14.67 | $15.25 | $14.59 | $15.12 | $12.05 | 1,536,438 |
| 2016-05-05 | $14.03 | $14.70 | $13.98 | $14.68 | $11.70 | 1,307,733 |
| 2016-05-04 | $14.38 | $14.61 | $13.74 | $13.77 | $10.97 | 1,257,471 |
| 2016-05-03 | $14.93 | $14.99 | $14.26 | $14.42 | $11.49 | 896,784 |
| 2016-05-02 | $15.75 | $15.75 | $14.68 | $14.81 | $11.80 | 1,147,651 |
| 2016-04-29 | $14.83 | $15.48 | $14.77 | $15.40 | $12.27 | 1,879,568 |
| 2016-04-28 | $14.53 | $15.03 | $14.48 | $14.91 | $11.88 | 1,079,750 |
| 2016-04-27 | $13.92 | $14.34 | $13.77 | $14.27 | $11.37 | 899,727 |
| 2016-04-26 | $14.09 | $14.11 | $13.60 | $13.90 | $11.08 | 1,233,359 |
| 2016-04-25 | $14.11 | $14.41 | $13.86 | $14.00 | $11.16 | 1,711,437 |
| 2016-04-22 | $14.95 | $15.07 | $14.28 | $14.40 | $11.48 | 1,414,717 |
| 2016-04-21 | $15.26 | $15.30 | $14.76 | $15.05 | $11.99 | 995,166 |
| 2016-04-20 | $15.40 | $15.78 | $14.72 | $14.86 | $11.84 | 1,546,013 |
| 2016-04-19 | $15.02 | $15.67 | $14.99 | $15.52 | $12.37 | 1,846,853 |
| 2016-04-18 | $14.80 | $15.10 | $14.46 | $14.84 | $11.83 | 1,314,033 |
| 2016-04-15 | $14.94 | $15.36 | $14.80 | $15.28 | $12.18 | 1,235,556 |
| 2016-04-14 | $15.46 | $15.76 | $14.89 | $14.99 | $11.95 | 1,111,841 |
| 2016-04-13 | $16.00 | $16.26 | $15.66 | $15.72 | $12.53 | 1,464,842 |
| 2016-04-12 | $16.35 | $16.63 | $16.12 | $16.35 | $13.03 | 1,622,461 |
| 2016-04-11 | $15.31 | $16.24 | $15.30 | $16.19 | $12.90 | 1,372,111 |
| 2016-04-08 | $14.58 | $15.03 | $14.44 | $14.93 | $11.90 | 1,640,418 |
| 2016-04-07 | $14.89 | $15.11 | $14.75 | $14.80 | $11.79 | 1,818,049 |
| 2016-04-06 | $14.40 | $14.78 | $14.36 | $14.53 | $11.58 | 863,729 |
| 2016-04-05 | $14.63 | $14.67 | $14.19 | $14.60 | $11.63 | 1,055,466 |
| 2016-04-04 | $14.71 | $14.71 | $14.25 | $14.30 | $11.40 | 1,604,608 |
| 2016-04-01 | $14.74 | $15.17 | $14.55 | $15.16 | $12.08 | 1,264,446 |
| 2016-03-31 | $15.41 | $15.65 | $15.01 | $15.17 | $12.09 | 987,203 |
| 2016-03-30 | $15.11 | $15.64 | $14.92 | $15.44 | $12.30 | 2,330,803 |
| 2016-03-29 | $14.81 | $15.72 | $14.66 | $15.71 | $12.52 | 1,506,632 |
| 2016-03-28 | $15.13 | $15.13 | $14.11 | $14.59 | $11.63 | 1,023,796 |
| 2016-03-24 | $14.54 | $14.74 | $14.33 | $14.62 | $11.65 | 1,579,379 |
| 2016-03-23 | $13.76 | $15.04 | $13.55 | $14.11 | $11.24 | 3,496,605 |
| 2016-03-22 | $15.23 | $15.30 | $14.66 | $15.00 | $11.95 | 1,194,808 |
| 2016-03-21 | $14.88 | $15.23 | $14.57 | $14.87 | $11.85 | 1,359,214 |
| 2016-03-18 | $14.67 | $15.36 | $14.60 | $14.98 | $11.94 | 5,968,668 |
| 2016-03-17 | $15.78 | $16.00 | $14.64 | $14.85 | $11.83 | 3,619,542 |
| 2016-03-16 | $13.46 | $15.12 | $13.43 | $15.03 | $11.98 | 2,576,450 |
| 2016-03-15 | $13.90 | $14.05 | $13.57 | $14.00 | $11.03 | 1,776,142 |
| 2016-03-14 | $14.64 | $14.73 | $13.82 | $13.83 | $10.89 | 2,511,932 |
| 2016-03-11 | $14.70 | $14.89 | $14.11 | $14.26 | $11.23 | 2,375,903 |
| 2016-03-10 | $14.29 | $14.86 | $14.29 | $14.67 | $11.56 | 2,301,606 |
| 2016-03-09 | $14.27 | $14.41 | $13.69 | $14.09 | $11.10 | 2,708,718 |
| 2016-03-08 | $15.05 | $15.17 | $14.41 | $14.47 | $11.40 | 3,398,848 |
| 2016-03-07 | $14.27 | $14.66 | $14.04 | $14.50 | $11.42 | 1,730,984 |
| 2016-03-04 | $14.37 | $15.02 | $13.74 | $13.93 | $10.97 | 2,849,861 |
| 2016-03-03 | $14.16 | $14.67 | $14.05 | $14.54 | $11.45 | 2,207,463 |
| 2016-03-02 | $13.49 | $14.31 | $13.40 | $14.25 | $11.22 | 1,906,899 |
| 2016-03-01 | $14.40 | $14.45 | $13.33 | $13.36 | $10.52 | 2,162,472 |
| 2016-02-29 | $14.27 | $14.42 | $14.06 | $14.37 | $11.32 | 2,748,517 |
| 2016-02-26 | $13.64 | $14.04 | $13.11 | $13.52 | $10.65 | 2,343,397 |
| 2016-02-25 | $13.89 | $14.07 | $13.47 | $13.74 | $10.82 | 2,010,468 |
| 2016-02-24 | $12.93 | $13.40 | $12.86 | $12.96 | $10.21 | 1,897,723 |
| 2016-02-23 | $12.32 | $12.64 | $12.12 | $12.58 | $9.91 | 1,025,833 |
| 2016-02-22 | $11.61 | $12.20 | $11.60 | $12.12 | $9.55 | 1,056,265 |
| 2016-02-19 | $12.23 | $12.37 | $11.77 | $11.85 | $9.33 | 1,535,221 |
| 2016-02-18 | $11.43 | $12.56 | $11.27 | $12.54 | $9.88 | 1,656,450 |
| 2016-02-17 | $11.85 | $11.88 | $11.41 | $11.79 | $9.29 | 1,435,476 |
| 2016-02-16 | $12.04 | $12.53 | $11.37 | $11.38 | $8.96 | 2,119,727 |
| 2016-02-12 | $12.29 | $12.90 | $12.28 | $12.88 | $10.15 | 1,829,101 |
| 2016-02-11 | $12.06 | $12.60 | $11.82 | $12.42 | $9.78 | 2,440,752 |
| 2016-02-10 | $10.70 | $10.80 | $10.14 | $10.79 | $8.50 | 2,017,763 |
| 2016-02-09 | $11.39 | $11.55 | $10.61 | $10.68 | $8.41 | 2,438,658 |
| 2016-02-08 | $11.25 | $11.59 | $11.12 | $11.28 | $8.89 | 2,287,787 |
| 2016-02-05 | $10.44 | $11.38 | $10.30 | $11.37 | $8.96 | 1,989,884 |
| 2016-02-04 | $10.38 | $10.77 | $10.27 | $10.61 | $8.36 | 2,755,746 |
| 2016-02-03 | $9.25 | $9.75 | $9.17 | $9.73 | $7.66 | 2,538,693 |
| 2016-02-02 | $8.78 | $9.19 | $8.78 | $9.17 | $7.22 | 1,428,580 |
| 2016-02-01 | $8.67 | $8.96 | $8.61 | $8.88 | $6.99 | 1,582,280 |
| 2016-01-29 | $8.77 | $8.87 | $8.63 | $8.86 | $6.98 | 1,478,153 |
| 2016-01-28 | $9.05 | $9.15 | $8.88 | $8.91 | $7.02 | 1,160,243 |
| 2016-01-27 | $9.12 | $9.14 | $8.77 | $9.02 | $7.10 | 1,244,445 |
| 2016-01-26 | $9.02 | $9.45 | $8.91 | $9.13 | $7.19 | 2,466,897 |
| 2016-01-25 | $8.52 | $8.80 | $8.48 | $8.76 | $6.90 | 1,051,271 |
| 2016-01-22 | $8.22 | $8.43 | $8.06 | $8.20 | $6.46 | 1,027,694 |
| 2016-01-21 | $7.99 | $8.37 | $7.92 | $8.35 | $6.58 | 1,713,404 |
| 2016-01-20 | $7.79 | $7.86 | $7.60 | $7.83 | $6.17 | 2,062,106 |
| 2016-01-19 | $7.87 | $7.87 | $7.20 | $7.45 | $5.87 | 1,962,445 |
| 2016-01-15 | $7.94 | $7.98 | $7.56 | $7.78 | $6.13 | 2,740,483 |
| 2016-01-14 | $7.51 | $7.53 | $7.15 | $7.29 | $5.74 | 2,541,896 |
| 2016-01-13 | $7.00 | $7.28 | $6.97 | $7.12 | $5.61 | 1,257,177 |
| 2016-01-12 | $6.86 | $7.12 | $6.73 | $7.04 | $5.55 | 1,390,368 |
| 2016-01-11 | $6.83 | $6.90 | $6.57 | $6.75 | $5.32 | 933,710 |
| 2016-01-08 | $6.51 | $6.60 | $6.39 | $6.56 | $5.17 | 1,162,393 |
| 2016-01-07 | $6.81 | $6.93 | $6.53 | $6.86 | $5.40 | 1,434,127 |
| 2016-01-06 | $6.62 | $6.66 | $6.46 | $6.62 | $5.21 | 1,007,781 |
| 2016-01-05 | $6.52 | $6.60 | $6.26 | $6.37 | $5.02 | 929,832 |
| 2016-01-04 | $6.11 | $6.31 | $6.09 | $6.16 | $4.85 | 984,648 |
| 2015-12-31 | $6.03 | $6.09 | $5.99 | $6.09 | $4.80 | 470,984 |
| 2015-12-30 | $5.96 | $6.08 | $5.95 | $6.06 | $4.77 | 291,746 |
| 2015-12-29 | $6.14 | $6.16 | $6.08 | $6.12 | $4.82 | 597,470 |
| 2015-12-28 | $6.28 | $6.28 | $6.08 | $6.14 | $4.84 | 613,886 |
| 2015-12-24 | $6.31 | $6.50 | $6.31 | $6.43 | $5.06 | 362,868 |
| 2015-12-23 | $6.25 | $6.38 | $6.22 | $6.35 | $5.00 | 652,726 |
| 2015-12-22 | $6.28 | $6.29 | $6.12 | $6.16 | $4.85 | 803,635 |
| 2015-12-21 | $6.33 | $6.38 | $6.27 | $6.37 | $5.02 | 1,443,311 |
| 2015-12-18 | $5.87 | $5.98 | $5.83 | $5.90 | $4.65 | 2,084,130 |
| 2015-12-17 | $5.96 | $5.96 | $5.50 | $5.55 | $4.37 | 2,338,011 |
| 2015-12-16 | $5.89 | $6.01 | $5.83 | $5.91 | $4.66 | 1,439,650 |
| 2015-12-15 | $5.77 | $5.89 | $5.69 | $5.82 | $4.58 | 666,663 |
| 2015-12-14 | $5.95 | $6.02 | $5.82 | $5.82 | $4.58 | 1,540,026 |
| 2015-12-11 | $5.99 | $6.27 | $5.90 | $6.19 | $4.88 | 1,424,343 |
| 2015-12-10 | $6.33 | $6.37 | $6.25 | $6.29 | $4.95 | 1,349,412 |
| 2015-12-09 | $6.31 | $6.44 | $6.11 | $6.20 | $4.88 | 1,045,626 |
| 2015-12-08 | $5.82 | $5.90 | $5.71 | $5.85 | $4.61 | 1,026,184 |
| 2015-12-07 | $5.77 | $5.88 | $5.63 | $5.68 | $4.47 | 832,661 |
| 2015-12-04 | $5.57 | $5.81 | $5.49 | $5.81 | $4.58 | 1,394,691 |
| 2015-12-03 | $5.64 | $5.65 | $5.30 | $5.52 | $4.35 | 1,511,186 |
| 2015-12-02 | $5.79 | $5.83 | $5.34 | $5.42 | $4.27 | 1,463,202 |
| 2015-12-01 | $5.56 | $5.61 | $5.47 | $5.53 | $4.36 | 1,319,354 |
| 2015-11-30 | $5.19 | $5.31 | $5.13 | $5.27 | $4.15 | 830,990 |
| 2015-11-27 | $5.21 | $5.34 | $5.17 | $5.19 | $4.09 | 443,545 |
| 2015-11-25 | $5.36 | $5.41 | $5.25 | $5.32 | $4.19 | 770,122 |
| 2015-11-24 | $5.21 | $5.31 | $5.13 | $5.27 | $4.15 | 844,169 |
| 2015-11-23 | $5.06 | $5.07 | $4.93 | $4.94 | $3.89 | 591,647 |
| 2015-11-20 | $5.16 | $5.20 | $4.99 | $5.07 | $3.99 | 787,065 |
| 2015-11-19 | $5.21 | $5.33 | $5.12 | $5.30 | $4.17 | 1,265,937 |
| 2015-11-18 | $4.99 | $5.01 | $4.59 | $4.78 | $3.77 | 2,040,526 |
| 2015-11-17 | $5.19 | $5.21 | $4.87 | $4.87 | $3.84 | 1,030,311 |
| 2015-11-16 | $5.25 | $5.30 | $5.17 | $5.23 | $4.12 | 477,210 |
| 2015-11-13 | $5.03 | $5.23 | $5.01 | $5.22 | $4.11 | 512,163 |
| 2015-11-12 | $5.02 | $5.08 | $4.92 | $4.99 | $3.93 | 860,778 |
| 2015-11-11 | $5.25 | $5.33 | $5.16 | $5.20 | $4.10 | 991,058 |
| 2015-11-10 | $5.37 | $5.42 | $5.24 | $5.29 | $4.17 | 971,132 |
| 2015-11-09 | $5.52 | $5.57 | $5.14 | $5.46 | $4.30 | 2,189,129 |
| 2015-11-06 | $5.59 | $5.62 | $5.38 | $5.41 | $4.26 | 1,691,517 |
| 2015-11-05 | $6.25 | $6.26 | $5.94 | $5.96 | $4.69 | 1,606,874 |
| 2015-11-04 | $6.63 | $6.69 | $6.26 | $6.27 | $4.94 | 891,941 |
| 2015-11-03 | $6.69 | $6.75 | $6.51 | $6.64 | $5.23 | 921,702 |
| 2015-11-02 | $6.70 | $6.88 | $6.50 | $6.80 | $5.36 | 1,381,898 |
| 2015-10-30 | $6.50 | $6.84 | $6.50 | $6.53 | $5.14 | 1,035,803 |
| 2015-10-29 | $6.61 | $6.81 | $6.54 | $6.58 | $5.18 | 1,151,365 |
| 2015-10-28 | $7.29 | $7.53 | $6.83 | $6.93 | $5.46 | 1,966,737 |
| 2015-10-27 | $6.87 | $7.13 | $6.84 | $7.04 | $5.55 | 781,378 |
| 2015-10-26 | $7.12 | $7.12 | $6.76 | $6.77 | $5.33 | 731,181 |
| 2015-10-23 | $6.76 | $7.08 | $6.70 | $7.02 | $5.53 | 1,334,208 |
| 2015-10-22 | $6.55 | $6.76 | $6.53 | $6.65 | $5.24 | 640,778 |
| 2015-10-21 | $6.71 | $6.78 | $6.42 | $6.57 | $5.18 | 1,243,296 |
| 2015-10-20 | $6.92 | $7.14 | $6.83 | $7.04 | $5.55 | 1,125,658 |
| 2015-10-19 | $7.15 | $7.28 | $6.78 | $6.84 | $5.39 | 1,271,437 |
| 2015-10-16 | $7.30 | $7.37 | $6.99 | $7.06 | $5.56 | 1,674,778 |
| 2015-10-15 | $7.25 | $7.39 | $7.10 | $7.27 | $5.73 | 1,882,034 |
| 2015-10-14 | $7.01 | $7.21 | $6.71 | $7.15 | $5.63 | 2,253,769 |
| 2015-10-13 | $6.58 | $6.79 | $6.41 | $6.52 | $5.14 | 1,369,571 |
| 2015-10-12 | $6.79 | $6.79 | $6.33 | $6.40 | $5.04 | 1,456,763 |
| 2015-10-09 | $6.00 | $6.59 | $6.00 | $6.58 | $5.18 | 2,169,339 |
| 2015-10-08 | $5.58 | $5.92 | $5.56 | $5.60 | $4.41 | 1,673,596 |
| 2015-10-07 | $5.90 | $5.90 | $5.48 | $5.58 | $4.40 | 1,543,970 |
| 2015-10-06 | $5.74 | $5.90 | $5.62 | $5.84 | $4.60 | 2,219,131 |
| 2015-10-05 | $5.00 | $5.48 | $5.00 | $5.47 | $4.31 | 1,840,169 |
| 2015-10-02 | $4.75 | $4.99 | $4.75 | $4.99 | $3.93 | 1,033,639 |
| 2015-10-01 | $4.85 | $4.93 | $4.59 | $4.60 | $3.62 | 861,578 |
| 2015-09-30 | $4.46 | $4.67 | $4.45 | $4.64 | $3.65 | 755,601 |
| 2015-09-29 | $4.61 | $4.69 | $4.51 | $4.51 | $3.55 | 700,955 |
| 2015-09-28 | $4.76 | $4.82 | $4.58 | $4.58 | $3.61 | 705,524 |
| 2015-09-25 | $4.88 | $4.96 | $4.81 | $4.87 | $3.84 | 815,723 |
| 2015-09-24 | $4.89 | $5.02 | $4.84 | $5.02 | $3.95 | 969,724 |
| 2015-09-23 | $4.90 | $4.95 | $4.79 | $4.80 | $3.78 | 809,692 |
| 2015-09-22 | $5.10 | $5.10 | $4.74 | $4.76 | $3.75 | 926,302 |
| 2015-09-21 | $5.17 | $5.25 | $4.97 | $5.02 | $3.95 | 1,160,077 |
| 2015-09-18 | $5.21 | $5.34 | $5.12 | $5.33 | $4.20 | 4,645,773 |
| 2015-09-17 | $5.20 | $5.25 | $4.91 | $5.04 | $3.97 | 2,822,680 |
| 2015-09-16 | $5.15 | $5.30 | $5.15 | $5.23 | $4.12 | 1,564,250 |
| 2015-09-15 | $5.09 | $5.19 | $4.98 | $5.08 | $4.00 | 1,428,051 |
| 2015-09-14 | $5.84 | $5.86 | $5.04 | $5.10 | $4.02 | 3,207,247 |
| 2015-09-11 | $5.53 | $5.91 | $5.43 | $5.86 | $4.62 | 3,424,699 |
| 2015-09-10 | $5.24 | $5.53 | $5.17 | $5.52 | $4.35 | 2,387,628 |
| 2015-09-09 | $5.34 | $5.58 | $5.30 | $5.45 | $4.29 | 2,632,515 |
| 2015-09-08 | $4.97 | $5.32 | $4.93 | $5.27 | $4.15 | 2,152,291 |
| 2015-09-04 | $4.62 | $4.94 | $4.62 | $4.86 | $3.83 | 1,537,407 |
| 2015-09-03 | $4.68 | $5.02 | $4.66 | $4.77 | $3.76 | 1,457,352 |
| 2015-09-02 | $4.73 | $4.83 | $4.66 | $4.81 | $3.79 | 1,081,545 |
| 2015-09-01 | $4.89 | $5.00 | $4.79 | $4.81 | $3.77 | 1,599,047 |
Sibanye Stillwater Ltd (SBSW) News Headlines
Recent Sibanye Stillwater Ltd (SBSW) News
Similar Companies to Sibanye Stillwater Ltd (SBSW) in the Gold Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sibanye Stillwater Ltd | SBSW | Gold | Basic Materials | 95,000 |
| Newmont Corp | NEM | Gold | Basic Materials | 20,000 |
| Gold Fields Ltd | GFI | Gold | Basic Materials | 8,100 |
| Agnico Eagle Mines Ltd | AEM | Gold | Basic Materials | 5,407 |
| Coeur Mining Inc | CDE | Gold | Basic Materials | 3,000 |
| Iamgold Corp | IAG | Gold | Basic Materials | 2,522 |
| Eldorado Gold Corp | EGO | Gold | Basic Materials | 1,641 |
| Hecla Mining Company | HL | Gold | Basic Materials | 1,150 |
| Alamos Gold Inc - Class A | AGI | Gold | Basic Materials | 670 |
| Pretium Resources Inc | PVG | Gold | Basic Materials | 260 |