Sumitomo Mitsui Financial Group Inc (SMFG) Exchange: NYSE
Data as of May 2, 2025
$13.89 ($0.10) 0.73%
Sumitomo Mitsui Financial Group Inc - Daily Information
Click for more stock information on Sumitomo Mitsui Financial Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $13.74 |
| Previous Close | $13.89 |
| High | $13.89 |
| Low | $13.67 |
| Adjusted Open | $13.74 |
| Previous Adjusted Close | $13.89 |
| Adjusted High | $13.89 |
| Adjusted Low | $13.67 |
About Sumitomo Mitsui Financial Group Inc (SMFG)
Sumitomo Mitsui Financial Group Inc (SMFG) is a Japanese banking holding company. Founded in 2002, SMFG has grown quickly to become one of the largest financial services firms in the world with over 7,000 employees. The company operates over two dozen affiliates in countries around the world to help accomplish its goals of providing a wide range of financial services. SMFG provides services such as retail banking, asset management, life insurance, securities, and more. Additionally, SMFG offers stock loans, foreign exchange trading, and private banking as well.
Invest in Sumitomo Mitsui Financial Group Inc (SMFG)
Historical Stock Data for Sumitomo Mitsui Financial Group Inc (SMFG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $13.74 | $13.89 | $13.67 | $13.89 | $13.89 | 1,198,081 |
| 2025-04-24 | $13.72 | $13.82 | $13.66 | $13.79 | $13.79 | 1,319,886 |
| 2025-04-23 | $13.65 | $13.76 | $13.58 | $13.65 | $13.65 | 1,944,835 |
| 2025-04-22 | $13.48 | $13.62 | $13.48 | $13.56 | $13.56 | 1,619,961 |
| 2025-04-21 | $13.45 | $13.45 | $13.18 | $13.26 | $13.26 | 1,932,766 |
| 2025-04-17 | $13.41 | $13.66 | $13.41 | $13.56 | $13.56 | 3,304,148 |
| 2025-04-16 | $13.24 | $13.32 | $13.05 | $13.11 | $13.11 | 3,854,205 |
| 2025-04-15 | $13.47 | $13.76 | $13.42 | $13.59 | $13.59 | 2,455,232 |
| 2025-04-14 | $13.16 | $13.27 | $12.96 | $13.11 | $13.11 | 5,339,026 |
| 2025-04-11 | $12.62 | $12.95 | $12.53 | $12.91 | $12.91 | 3,184,228 |
| 2025-04-10 | $12.92 | $12.98 | $12.24 | $12.46 | $12.46 | 3,980,973 |
| 2025-04-09 | $12.20 | $13.63 | $12.13 | $13.48 | $13.48 | 4,709,128 |
| 2025-04-08 | $13.34 | $13.34 | $12.11 | $12.25 | $12.25 | 5,854,943 |
| 2025-04-07 | $12.00 | $12.89 | $11.83 | $12.23 | $12.23 | 5,049,759 |
| 2025-04-04 | $12.37 | $12.66 | $12.15 | $12.40 | $12.40 | 3,814,187 |
| 2025-04-03 | $13.67 | $13.88 | $13.55 | $13.56 | $13.56 | 2,507,452 |
| 2025-04-02 | $14.75 | $15.03 | $14.69 | $15.02 | $15.02 | 1,812,385 |
| 2025-04-01 | $15.08 | $15.23 | $14.96 | $15.08 | $15.08 | 1,512,106 |
| 2025-03-31 | $15.25 | $15.47 | $15.21 | $15.46 | $15.46 | 998,353 |
| 2025-03-28 | $15.94 | $16.09 | $15.69 | $15.75 | $15.75 | 1,001,345 |
| 2025-03-27 | $16.21 | $16.36 | $16.13 | $16.24 | $16.24 | 608,552 |
| 2025-03-26 | $16.05 | $16.16 | $15.99 | $16.04 | $16.04 | 1,331,246 |
| 2025-03-25 | $16.01 | $16.25 | $16.00 | $16.25 | $16.25 | 1,043,892 |
| 2025-03-24 | $16.51 | $16.56 | $16.35 | $16.36 | $16.36 | 1,312,310 |
| 2025-03-21 | $16.71 | $16.74 | $16.60 | $16.72 | $16.72 | 876,698 |
| 2025-03-20 | $16.22 | $16.35 | $16.22 | $16.26 | $16.26 | 794,993 |
| 2025-03-19 | $16.13 | $16.39 | $16.04 | $16.31 | $16.31 | 1,391,383 |
| 2025-03-18 | $16.04 | $16.20 | $15.98 | $16.19 | $16.19 | 944,483 |
| 2025-03-17 | $15.82 | $16.07 | $15.82 | $16.04 | $16.04 | 1,600,794 |
| 2025-03-14 | $15.73 | $15.96 | $15.73 | $15.90 | $15.90 | 1,068,820 |
| 2025-03-13 | $15.50 | $15.61 | $15.44 | $15.48 | $15.48 | 797,228 |
| 2025-03-12 | $15.22 | $15.35 | $15.13 | $15.29 | $15.29 | 581,604 |
| 2025-03-11 | $14.87 | $14.99 | $14.71 | $14.89 | $14.89 | 1,066,292 |
| 2025-03-10 | $15.09 | $15.15 | $14.80 | $14.91 | $14.91 | 1,045,530 |
| 2025-03-07 | $15.34 | $15.39 | $15.12 | $15.38 | $15.38 | 999,266 |
| 2025-03-06 | $15.49 | $15.56 | $15.32 | $15.37 | $15.37 | 822,316 |
| 2025-03-05 | $15.28 | $15.51 | $15.25 | $15.46 | $15.46 | 733,885 |
| 2025-03-04 | $15.21 | $15.33 | $14.93 | $15.17 | $15.17 | 1,613,651 |
| 2025-03-03 | $15.52 | $15.65 | $15.35 | $15.39 | $15.39 | 1,112,429 |
| 2025-02-28 | $15.24 | $15.33 | $15.16 | $15.31 | $15.31 | 955,868 |
| 2025-02-27 | $15.51 | $15.60 | $15.48 | $15.51 | $15.51 | 955,034 |
| 2025-02-26 | $15.46 | $15.52 | $15.36 | $15.40 | $15.40 | 1,054,043 |
| 2025-02-25 | $15.60 | $15.64 | $15.28 | $15.43 | $15.43 | 1,436,005 |
| 2025-02-24 | $15.35 | $15.40 | $15.04 | $15.20 | $15.20 | 1,764,549 |
| 2025-02-21 | $15.60 | $15.62 | $15.29 | $15.29 | $15.29 | 992,052 |
| 2025-02-20 | $15.68 | $15.74 | $15.60 | $15.63 | $15.63 | 1,145,961 |
| 2025-02-19 | $15.79 | $15.83 | $15.67 | $15.74 | $15.74 | 1,692,394 |
| 2025-02-18 | $15.54 | $15.69 | $15.52 | $15.59 | $15.59 | 1,707,164 |
| 2025-02-14 | $15.03 | $15.24 | $15.01 | $15.13 | $15.13 | 1,617,933 |
| 2025-02-13 | $14.77 | $14.89 | $14.72 | $14.83 | $14.83 | 1,022,926 |
| 2025-02-12 | $14.54 | $14.71 | $14.52 | $14.63 | $14.63 | 1,296,186 |
| 2025-02-11 | $14.54 | $14.73 | $14.54 | $14.67 | $14.67 | 958,934 |
| 2025-02-10 | $14.69 | $14.73 | $14.61 | $14.61 | $14.61 | 1,315,085 |
| 2025-02-07 | $14.95 | $14.97 | $14.74 | $14.79 | $14.79 | 1,736,959 |
| 2025-02-06 | $14.94 | $15.15 | $14.89 | $15.07 | $15.07 | 2,778,492 |
| 2025-02-05 | $14.97 | $15.06 | $14.90 | $15.02 | $15.02 | 1,668,548 |
| 2025-02-04 | $14.77 | $14.94 | $14.76 | $14.82 | $14.82 | 1,829,191 |
| 2025-02-03 | $14.59 | $14.88 | $14.59 | $14.83 | $14.83 | 2,526,270 |
| 2025-01-31 | $15.10 | $15.11 | $14.87 | $14.88 | $14.88 | 965,350 |
| 2025-01-30 | $15.26 | $15.26 | $15.08 | $15.20 | $15.20 | 1,063,704 |
| 2025-01-29 | $15.10 | $15.33 | $15.06 | $15.25 | $15.25 | 2,077,049 |
| 2025-01-28 | $15.10 | $15.42 | $15.10 | $15.30 | $15.30 | 2,687,076 |
| 2025-01-27 | $14.66 | $14.89 | $14.66 | $14.86 | $14.86 | 1,866,099 |
| 2025-01-24 | $14.62 | $14.65 | $14.54 | $14.59 | $14.59 | 901,581 |
| 2025-01-23 | $14.49 | $14.65 | $14.49 | $14.65 | $14.65 | 1,118,518 |
| 2025-01-22 | $14.66 | $14.68 | $14.50 | $14.51 | $14.51 | 1,022,121 |
| 2025-01-21 | $14.74 | $15.02 | $14.73 | $14.98 | $14.98 | 1,295,554 |
| 2025-01-17 | $14.70 | $14.72 | $14.61 | $14.69 | $14.69 | 974,058 |
| 2025-01-16 | $14.79 | $14.80 | $14.70 | $14.73 | $14.73 | 1,295,056 |
| 2025-01-15 | $14.85 | $15.00 | $14.73 | $14.97 | $14.97 | 2,005,671 |
| 2025-01-14 | $14.25 | $14.38 | $14.23 | $14.30 | $14.30 | 1,410,517 |
| 2025-01-13 | $14.02 | $14.27 | $14.00 | $14.24 | $14.24 | 893,761 |
| 2025-01-10 | $14.35 | $14.35 | $14.13 | $14.13 | $14.13 | 1,190,900 |
| 2025-01-08 | $14.78 | $14.85 | $14.72 | $14.81 | $14.81 | 834,058 |
| 2025-01-07 | $14.88 | $14.89 | $14.62 | $14.71 | $14.71 | 2,328,922 |
| 2025-01-06 | $14.55 | $14.71 | $14.51 | $14.61 | $14.61 | 3,788,254 |
| 2025-01-03 | $14.40 | $14.57 | $14.30 | $14.49 | $14.49 | 1,384,042 |
| 2025-01-02 | $14.48 | $14.49 | $14.28 | $14.40 | $14.40 | 1,996,799 |
| 2024-12-31 | $14.50 | $14.66 | $14.44 | $14.49 | $14.49 | 2,607,469 |
| 2024-12-30 | $14.25 | $14.67 | $14.22 | $14.55 | $14.55 | 4,801,894 |
| 2024-12-27 | $14.30 | $14.46 | $14.25 | $14.43 | $14.43 | 2,529,911 |
| 2024-12-26 | $14.27 | $14.33 | $14.22 | $14.27 | $14.27 | 1,133,610 |
| 2024-12-24 | $14.30 | $14.34 | $14.22 | $14.31 | $14.31 | 479,500 |
| 2024-12-23 | $14.05 | $14.18 | $13.98 | $14.14 | $14.14 | 954,118 |
| 2024-12-20 | $13.96 | $14.19 | $13.93 | $14.07 | $14.07 | 1,731,718 |
| 2024-12-19 | $14.33 | $14.36 | $14.16 | $14.17 | $14.17 | 950,306 |
| 2024-12-18 | $14.37 | $14.47 | $13.96 | $13.98 | $13.98 | 1,154,709 |
| 2024-12-17 | $14.39 | $14.48 | $14.33 | $14.37 | $14.37 | 927,147 |
| 2024-12-16 | $14.69 | $14.75 | $14.63 | $14.66 | $14.66 | 924,295 |
| 2024-12-13 | $14.82 | $15.02 | $14.76 | $14.89 | $14.89 | 3,740,514 |
| 2024-12-12 | $14.93 | $14.99 | $14.90 | $14.91 | $14.91 | 1,038,101 |
| 2024-12-11 | $15.11 | $15.12 | $15.00 | $15.08 | $15.08 | 788,419 |
| 2024-12-10 | $14.91 | $14.99 | $14.91 | $14.92 | $14.92 | 703,415 |
| 2024-12-09 | $15.18 | $15.19 | $15.00 | $15.00 | $15.00 | 837,306 |
| 2024-12-06 | $15.17 | $15.17 | $15.03 | $15.05 | $15.05 | 1,157,641 |
| 2024-12-05 | $15.15 | $15.24 | $15.12 | $15.16 | $15.16 | 1,135,257 |
| 2024-12-04 | $15.03 | $15.09 | $14.96 | $14.97 | $14.97 | 990,395 |
| 2024-12-03 | $15.52 | $15.56 | $15.36 | $15.41 | $15.41 | 787,780 |
| 2024-12-02 | $15.29 | $15.36 | $15.18 | $15.27 | $15.27 | 1,374,675 |
| 2024-11-29 | $14.67 | $14.82 | $14.66 | $14.81 | $14.81 | 446,674 |
| 2024-11-27 | $14.17 | $14.24 | $14.15 | $14.18 | $14.18 | 477,105 |
| 2024-11-26 | $14.17 | $14.20 | $14.04 | $14.09 | $14.09 | 650,337 |
| 2024-11-25 | $14.40 | $14.60 | $14.40 | $14.48 | $14.48 | 914,746 |
| 2024-11-22 | $14.13 | $14.31 | $14.13 | $14.27 | $14.27 | 477,658 |
| 2024-11-21 | $14.03 | $14.12 | $14.01 | $14.06 | $14.06 | 654,610 |
| 2024-11-20 | $13.98 | $14.04 | $13.90 | $13.97 | $13.97 | 688,776 |
| 2024-11-19 | $14.02 | $14.25 | $14.02 | $14.21 | $14.21 | 692,241 |
| 2024-11-18 | $13.83 | $13.96 | $13.78 | $13.93 | $13.93 | 1,096,267 |
| 2024-11-15 | $14.03 | $14.08 | $13.90 | $13.96 | $13.96 | 917,803 |
| 2024-11-14 | $14.25 | $14.48 | $14.22 | $14.29 | $14.29 | 1,332,130 |
| 2024-11-13 | $13.98 | $14.00 | $13.85 | $13.89 | $13.89 | 724,828 |
| 2024-11-12 | $14.05 | $14.06 | $13.88 | $13.94 | $13.94 | 984,762 |
| 2024-11-11 | $13.96 | $14.09 | $13.93 | $14.02 | $14.02 | 783,668 |
| 2024-11-08 | $13.89 | $14.00 | $13.86 | $13.99 | $13.99 | 1,135,280 |
| 2024-11-07 | $13.92 | $13.99 | $13.82 | $13.87 | $13.87 | 886,333 |
| 2024-11-06 | $13.63 | $13.80 | $13.56 | $13.77 | $13.77 | 1,180,520 |
| 2024-11-05 | $12.87 | $13.07 | $12.87 | $13.01 | $13.01 | 710,054 |
| 2024-11-04 | $12.86 | $12.98 | $12.85 | $12.86 | $12.86 | 735,816 |
| 2024-11-01 | $12.86 | $12.94 | $12.83 | $12.85 | $12.85 | 645,442 |
| 2024-10-31 | $12.79 | $12.81 | $12.68 | $12.77 | $12.77 | 822,171 |
| 2024-10-30 | $12.74 | $12.84 | $12.74 | $12.77 | $12.77 | 589,020 |
| 2024-10-29 | $12.70 | $12.79 | $12.69 | $12.72 | $12.72 | 954,202 |
| 2024-10-28 | $12.43 | $12.53 | $12.39 | $12.48 | $12.48 | 829,879 |
| 2024-10-25 | $12.38 | $12.41 | $12.28 | $12.29 | $12.29 | 594,033 |
| 2024-10-24 | $12.34 | $12.36 | $12.28 | $12.34 | $12.34 | 641,533 |
| 2024-10-23 | $12.24 | $12.35 | $12.19 | $12.28 | $12.28 | 853,506 |
| 2024-10-22 | $12.56 | $12.69 | $12.56 | $12.65 | $12.65 | 1,175,108 |
| 2024-10-21 | $12.90 | $12.90 | $12.74 | $12.77 | $12.77 | 575,829 |
| 2024-10-18 | $13.10 | $13.17 | $13.07 | $13.15 | $13.15 | 599,574 |
| 2024-10-17 | $13.17 | $13.22 | $13.05 | $13.05 | $13.05 | 1,015,867 |
| 2024-10-16 | $12.97 | $12.99 | $12.90 | $12.96 | $12.96 | 966,767 |
| 2024-10-15 | $13.00 | $13.09 | $12.80 | $12.83 | $12.83 | 3,786,259 |
| 2024-10-14 | $13.11 | $13.21 | $13.11 | $13.15 | $13.15 | 1,484,122 |
| 2024-10-11 | $12.76 | $13.19 | $12.76 | $13.11 | $13.11 | 1,814,138 |
| 2024-10-10 | $12.55 | $12.68 | $12.52 | $12.65 | $12.65 | 1,239,415 |
| 2024-10-09 | $12.41 | $12.54 | $12.39 | $12.47 | $12.47 | 972,928 |
| 2024-10-08 | $12.64 | $12.67 | $12.56 | $12.62 | $12.62 | 1,076,108 |
| 2024-10-07 | $12.90 | $13.07 | $12.88 | $12.98 | $12.98 | 1,429,973 |
| 2024-10-04 | $12.67 | $12.89 | $12.67 | $12.89 | $12.89 | 1,162,655 |
| 2024-10-03 | $12.35 | $12.42 | $12.31 | $12.41 | $12.41 | 1,080,453 |
| 2024-10-02 | $12.63 | $12.63 | $12.49 | $12.54 | $12.54 | 1,491,487 |
| 2024-10-01 | $12.80 | $12.83 | $12.66 | $12.70 | $12.70 | 2,531,389 |
| 2024-09-30 | $12.56 | $12.67 | $12.49 | $12.63 | $12.63 | 3,147,243 |
| 2024-09-27 | $12.34 | $12.47 | $12.15 | $12.17 | $12.17 | 2,497,529 |
| 2024-09-26 | $12.70 | $12.95 | $12.68 | $12.90 | $12.90 | 1,557,843 |
| 2024-09-25 | $12.43 | $12.48 | $12.37 | $12.43 | $12.43 | 1,225,610 |
| 2024-09-24 | $12.77 | $12.80 | $12.72 | $12.77 | $12.77 | 1,228,706 |
| 2024-09-23 | $12.92 | $12.97 | $12.89 | $12.90 | $12.90 | 813,236 |
| 2024-09-20 | $12.84 | $12.94 | $12.77 | $12.87 | $12.87 | 1,400,307 |
| 2024-09-19 | $12.69 | $12.75 | $12.63 | $12.71 | $12.71 | 1,037,338 |
| 2024-09-18 | $12.50 | $12.71 | $12.47 | $12.55 | $12.55 | 1,390,962 |
| 2024-09-17 | $12.52 | $12.57 | $12.44 | $12.47 | $12.47 | 1,742,933 |
| 2024-09-16 | $12.96 | $12.98 | $12.86 | $12.92 | $12.92 | 1,377,289 |
| 2024-09-13 | $12.80 | $12.90 | $12.78 | $12.84 | $12.84 | 1,638,263 |
| 2024-09-12 | $12.69 | $12.83 | $12.66 | $12.78 | $12.78 | 1,045,853 |
| 2024-09-11 | $12.65 | $12.74 | $12.48 | $12.74 | $12.74 | 1,396,581 |
| 2024-09-10 | $12.74 | $12.76 | $12.52 | $12.66 | $12.66 | 1,164,588 |
| 2024-09-09 | $12.67 | $12.77 | $12.57 | $12.72 | $12.72 | 1,473,312 |
| 2024-09-06 | $12.96 | $12.96 | $12.61 | $12.65 | $12.65 | 1,411,049 |
| 2024-09-05 | $13.07 | $13.13 | $13.00 | $13.07 | $13.07 | 917,226 |
| 2024-09-04 | $12.96 | $13.08 | $12.93 | $12.98 | $12.98 | 855,377 |
| 2024-09-03 | $13.47 | $13.55 | $13.32 | $13.35 | $13.35 | 1,328,665 |
| 2024-08-30 | $13.24 | $13.25 | $13.18 | $13.23 | $13.23 | 1,116,697 |
| 2024-08-29 | $13.28 | $13.41 | $13.28 | $13.32 | $13.32 | 1,145,937 |
| 2024-08-28 | $13.25 | $13.34 | $13.25 | $13.27 | $13.27 | 729,062 |
| 2024-08-27 | $13.27 | $13.37 | $13.25 | $13.30 | $13.30 | 1,897,551 |
| 2024-08-26 | $13.30 | $13.41 | $13.30 | $13.34 | $13.34 | 1,026,774 |
| 2024-08-23 | $13.64 | $13.82 | $13.60 | $13.79 | $13.79 | 1,546,155 |
| 2024-08-22 | $13.55 | $13.55 | $13.43 | $13.47 | $13.47 | 1,196,435 |
| 2024-08-21 | $13.68 | $13.68 | $13.53 | $13.62 | $13.62 | 1,047,258 |
| 2024-08-20 | $13.69 | $13.72 | $13.61 | $13.70 | $13.70 | 1,236,426 |
| 2024-08-19 | $13.76 | $13.88 | $13.76 | $13.87 | $13.87 | 1,267,919 |
| 2024-08-16 | $13.62 | $13.69 | $13.59 | $13.68 | $13.68 | 1,861,483 |
| 2024-08-15 | $13.56 | $13.62 | $13.43 | $13.57 | $13.57 | 6,712,440 |
| 2024-08-14 | $12.75 | $12.77 | $12.63 | $12.76 | $12.76 | 908,296 |
| 2024-08-13 | $12.56 | $12.77 | $12.50 | $12.75 | $12.75 | 1,291,518 |
| 2024-08-12 | $12.29 | $12.37 | $12.18 | $12.22 | $12.22 | 1,079,599 |
| 2024-08-09 | $12.08 | $12.22 | $12.08 | $12.20 | $12.20 | 1,139,041 |
| 2024-08-08 | $11.86 | $11.98 | $11.85 | $11.88 | $11.88 | 1,481,158 |
| 2024-08-07 | $12.26 | $12.35 | $11.73 | $11.74 | $11.74 | 2,745,397 |
| 2024-08-06 | $10.96 | $11.53 | $10.81 | $11.38 | $11.38 | 5,026,081 |
| 2024-08-05 | $10.90 | $12.15 | $10.74 | $12.07 | $12.07 | 3,037,483 |
| 2024-08-02 | $12.67 | $12.78 | $12.45 | $12.53 | $12.53 | 1,933,910 |
| 2024-08-01 | $14.17 | $14.31 | $14.03 | $14.08 | $14.08 | 1,451,383 |
| 2024-07-31 | $14.52 | $14.53 | $14.37 | $14.48 | $14.48 | 1,292,391 |
| 2024-07-30 | $13.61 | $13.71 | $13.59 | $13.66 | $13.66 | 1,409,137 |
| 2024-07-29 | $13.87 | $13.87 | $13.76 | $13.79 | $13.79 | 862,787 |
| 2024-07-26 | $13.74 | $13.91 | $13.74 | $13.88 | $13.88 | 699,927 |
| 2024-07-25 | $13.59 | $13.74 | $13.54 | $13.64 | $13.64 | 1,475,824 |
| 2024-07-24 | $14.17 | $14.17 | $14.03 | $14.03 | $14.03 | 811,762 |
| 2024-07-23 | $14.21 | $14.35 | $14.17 | $14.20 | $14.20 | 1,249,742 |
| 2024-07-22 | $13.99 | $14.07 | $13.97 | $14.06 | $14.06 | 760,562 |
| 2024-07-19 | $13.95 | $14.00 | $13.91 | $13.94 | $13.94 | 726,349 |
| 2024-07-18 | $13.94 | $14.02 | $13.86 | $13.93 | $13.93 | 1,011,210 |
| 2024-07-17 | $13.91 | $13.91 | $13.74 | $13.80 | $13.80 | 878,187 |
| 2024-07-16 | $13.82 | $14.00 | $13.80 | $13.98 | $13.98 | 1,158,962 |
| 2024-07-15 | $13.72 | $13.80 | $13.60 | $13.61 | $13.61 | 643,360 |
| 2024-07-12 | $13.66 | $13.72 | $13.59 | $13.68 | $13.68 | 684,718 |
| 2024-07-11 | $13.86 | $13.86 | $13.70 | $13.71 | $13.71 | 630,040 |
| 2024-07-10 | $13.75 | $13.83 | $13.75 | $13.82 | $13.82 | 616,518 |
| 2024-07-09 | $13.72 | $13.77 | $13.68 | $13.73 | $13.73 | 657,615 |
| 2024-07-08 | $13.85 | $13.87 | $13.78 | $13.79 | $13.79 | 644,264 |
| 2024-07-05 | $13.83 | $13.87 | $13.75 | $13.86 | $13.86 | 669,661 |
| 2024-07-03 | $13.59 | $13.67 | $13.59 | $13.65 | $13.65 | 351,731 |
| 2024-07-02 | $13.87 | $13.87 | $13.58 | $13.69 | $13.69 | 629,882 |
| 2024-07-01 | $13.43 | $13.50 | $13.40 | $13.45 | $13.45 | 550,761 |
| 2024-06-28 | $13.31 | $13.42 | $13.29 | $13.41 | $13.41 | 1,175,496 |
| 2024-06-27 | $13.03 | $13.11 | $13.00 | $13.04 | $13.04 | 428,428 |
| 2024-06-26 | $12.91 | $12.98 | $12.89 | $12.98 | $12.98 | 980,664 |
| 2024-06-25 | $12.95 | $12.99 | $12.92 | $12.97 | $12.97 | 1,001,192 |
| 2024-06-24 | $12.71 | $12.71 | $12.60 | $12.61 | $12.61 | 576,661 |
| 2024-06-21 | $12.58 | $12.58 | $12.50 | $12.53 | $12.53 | 1,188,425 |
| 2024-06-20 | $12.57 | $12.63 | $12.55 | $12.62 | $12.62 | 470,615 |
| 2024-06-18 | $12.63 | $12.66 | $12.59 | $12.62 | $12.62 | 462,007 |
| 2024-06-17 | $12.55 | $12.63 | $12.48 | $12.63 | $12.63 | 812,624 |
| 2024-06-14 | $12.60 | $12.63 | $12.50 | $12.62 | $12.62 | 1,196,735 |
| 2024-06-13 | $12.72 | $12.78 | $12.61 | $12.63 | $12.63 | 882,602 |
| 2024-06-12 | $13.01 | $13.07 | $12.92 | $12.93 | $12.93 | 973,291 |
| 2024-06-11 | $13.04 | $13.05 | $12.87 | $12.95 | $12.95 | 967,386 |
| 2024-06-10 | $13.17 | $13.18 | $13.12 | $13.16 | $13.16 | 721,218 |
| 2024-06-07 | $13.02 | $13.08 | $13.02 | $13.06 | $13.06 | 434,047 |
| 2024-06-06 | $13.00 | $13.08 | $12.99 | $13.08 | $13.08 | 555,368 |
| 2024-06-05 | $13.00 | $13.00 | $12.89 | $12.97 | $12.97 | 839,662 |
| 2024-06-04 | $13.30 | $13.30 | $13.18 | $13.28 | $13.28 | 826,610 |
| 2024-06-03 | $13.36 | $13.41 | $13.26 | $13.38 | $13.38 | 1,240,155 |
| 2024-05-31 | $13.09 | $13.12 | $13.02 | $13.11 | $13.11 | 849,801 |
| 2024-05-30 | $12.89 | $12.89 | $12.79 | $12.82 | $12.82 | 681,920 |
| 2024-05-29 | $12.68 | $12.71 | $12.62 | $12.64 | $12.64 | 570,530 |
| 2024-05-28 | $12.78 | $12.88 | $12.78 | $12.81 | $12.81 | 894,523 |
| 2024-05-24 | $12.50 | $12.56 | $12.49 | $12.56 | $12.56 | 464,173 |
| 2024-05-23 | $12.52 | $12.54 | $12.39 | $12.42 | $12.42 | 724,279 |
| 2024-05-22 | $12.60 | $12.60 | $12.48 | $12.51 | $12.51 | 719,650 |
| 2024-05-21 | $12.64 | $12.67 | $12.61 | $12.65 | $12.65 | 913,509 |
| 2024-05-20 | $12.64 | $12.71 | $12.61 | $12.64 | $12.64 | 803,859 |
| 2024-05-17 | $12.45 | $12.57 | $12.41 | $12.53 | $12.53 | 1,164,365 |
| 2024-05-16 | $12.10 | $12.13 | $12.01 | $12.02 | $12.02 | 1,038,526 |
| 2024-05-15 | $12.27 | $12.35 | $12.23 | $12.27 | $12.27 | 1,314,540 |
| 2024-05-14 | $11.69 | $11.81 | $11.68 | $11.81 | $11.81 | 576,916 |
| 2024-05-13 | $11.73 | $11.73 | $11.63 | $11.66 | $11.66 | 1,050,578 |
| 2024-05-10 | $11.57 | $11.61 | $11.57 | $11.60 | $11.60 | 408,761 |
| 2024-05-09 | $11.47 | $11.53 | $11.46 | $11.51 | $11.51 | 574,280 |
| 2024-05-08 | $11.39 | $11.46 | $11.34 | $11.44 | $11.44 | 797,291 |
| 2024-05-07 | $11.58 | $11.60 | $11.51 | $11.54 | $11.54 | 758,015 |
| 2024-05-06 | $11.61 | $11.63 | $11.58 | $11.61 | $11.61 | 499,338 |
| 2024-05-03 | $11.52 | $11.59 | $11.50 | $11.56 | $11.56 | 708,545 |
| 2024-05-02 | $11.44 | $11.47 | $11.41 | $11.44 | $11.44 | 416,875 |
| 2024-05-01 | $11.39 | $11.46 | $11.33 | $11.36 | $11.36 | 709,694 |
| 2024-04-30 | $11.43 | $11.45 | $11.32 | $11.32 | $11.32 | 814,150 |
| 2024-04-29 | $11.28 | $11.33 | $11.25 | $11.32 | $11.32 | 785,324 |
| 2024-04-26 | $11.26 | $11.29 | $11.18 | $11.22 | $11.22 | 775,615 |
| 2024-04-25 | $11.30 | $11.38 | $11.26 | $11.38 | $11.38 | 508,552 |
| 2024-04-24 | $11.40 | $11.41 | $11.32 | $11.38 | $11.38 | 639,145 |
| 2024-04-23 | $11.37 | $11.43 | $11.36 | $11.41 | $11.41 | 723,352 |
| 2024-04-22 | $11.28 | $11.35 | $11.27 | $11.31 | $11.31 | 898,093 |
| 2024-04-19 | $11.15 | $11.20 | $11.14 | $11.17 | $11.17 | 946,657 |
| 2024-04-18 | $11.16 | $11.22 | $11.12 | $11.14 | $11.14 | 1,102,987 |
| 2024-04-17 | $11.17 | $11.17 | $11.05 | $11.10 | $11.10 | 853,178 |
| 2024-04-16 | $11.24 | $11.24 | $11.15 | $11.17 | $11.17 | 1,277,327 |
| 2024-04-15 | $11.61 | $11.73 | $11.52 | $11.52 | $11.52 | 2,548,045 |
| 2024-04-12 | $11.56 | $11.60 | $11.48 | $11.51 | $11.51 | 1,014,904 |
| 2024-04-11 | $11.75 | $11.79 | $11.66 | $11.76 | $11.76 | 1,351,291 |
| 2024-04-10 | $11.52 | $11.60 | $11.47 | $11.54 | $11.54 | 823,487 |
| 2024-04-09 | $11.70 | $11.73 | $11.60 | $11.63 | $11.63 | 730,863 |
| 2024-04-08 | $11.65 | $11.78 | $11.65 | $11.70 | $11.70 | 1,145,411 |
| 2024-04-05 | $11.54 | $11.62 | $11.50 | $11.56 | $11.56 | 765,436 |
| 2024-04-04 | $11.72 | $11.74 | $11.54 | $11.55 | $11.55 | 935,842 |
| 2024-04-03 | $11.46 | $11.63 | $11.46 | $11.60 | $11.60 | 622,251 |
| 2024-04-02 | $11.35 | $11.41 | $11.31 | $11.36 | $11.36 | 976,528 |
| 2024-04-01 | $11.44 | $11.45 | $11.34 | $11.43 | $11.43 | 1,017,525 |
| 2024-03-28 | $11.76 | $11.81 | $11.75 | $11.77 | $11.77 | 1,589,434 |
| 2024-03-27 | $11.85 | $11.86 | $11.71 | $11.81 | $11.81 | 1,002,418 |
| 2024-03-26 | $11.82 | $11.89 | $11.82 | $11.86 | $11.86 | 1,389,955 |
| 2024-03-25 | $11.80 | $11.89 | $11.74 | $11.84 | $11.84 | 720,275 |
| 2024-03-22 | $11.91 | $11.94 | $11.86 | $11.91 | $11.91 | 980,214 |
| 2024-03-21 | $11.76 | $11.82 | $11.71 | $11.71 | $11.71 | 1,027,768 |
| 2024-03-20 | $11.54 | $11.67 | $11.51 | $11.67 | $11.67 | 2,470,610 |
| 2024-03-19 | $11.54 | $11.57 | $11.49 | $11.54 | $11.54 | 698,297 |
| 2024-03-18 | $11.61 | $11.65 | $11.58 | $11.63 | $11.63 | 845,668 |
| 2024-03-15 | $11.49 | $11.58 | $11.47 | $11.52 | $11.52 | 2,042,460 |
| 2024-03-14 | $11.64 | $11.68 | $11.57 | $11.60 | $11.60 | 1,129,567 |
| 2024-03-13 | $11.68 | $11.74 | $11.65 | $11.74 | $11.74 | 1,008,652 |
| 2024-03-12 | $11.71 | $11.82 | $11.68 | $11.77 | $11.77 | 1,611,225 |
| 2024-03-11 | $11.80 | $11.87 | $11.73 | $11.87 | $11.87 | 1,644,239 |
| 2024-03-08 | $12.36 | $12.46 | $12.26 | $12.33 | $12.33 | 1,735,075 |
| 2024-03-07 | $11.99 | $12.04 | $11.87 | $12.04 | $12.04 | 1,727,014 |
| 2024-03-06 | $11.75 | $11.79 | $11.69 | $11.76 | $11.76 | 1,635,664 |
| 2024-03-05 | $11.45 | $11.58 | $11.44 | $11.47 | $11.47 | 1,814,086 |
| 2024-03-04 | $11.24 | $11.32 | $11.20 | $11.29 | $11.29 | 935,359 |
| 2024-03-01 | $11.21 | $11.25 | $11.18 | $11.24 | $11.24 | 978,779 |
| 2024-02-29 | $11.15 | $11.21 | $11.07 | $11.14 | $11.14 | 1,102,213 |
| 2024-02-28 | $11.00 | $11.11 | $10.99 | $11.08 | $11.08 | 1,291,440 |
| 2024-02-27 | $11.15 | $11.23 | $11.08 | $11.21 | $11.21 | 1,747,963 |
| 2024-02-26 | $10.87 | $10.93 | $10.86 | $10.90 | $10.90 | 943,819 |
| 2024-02-23 | $10.75 | $10.80 | $10.72 | $10.80 | $10.80 | 976,474 |
| 2024-02-22 | $10.71 | $10.80 | $10.70 | $10.71 | $10.71 | 1,735,330 |
| 2024-02-21 | $10.69 | $10.70 | $10.58 | $10.62 | $10.62 | 3,110,608 |
| 2024-02-20 | $10.72 | $10.79 | $10.70 | $10.78 | $10.78 | 1,443,660 |
| 2024-02-16 | $10.58 | $10.69 | $10.58 | $10.67 | $10.67 | 1,138,055 |
| 2024-02-15 | $10.32 | $10.41 | $10.32 | $10.39 | $10.39 | 705,337 |
| 2024-02-14 | $10.26 | $10.32 | $10.24 | $10.32 | $10.32 | 1,228,495 |
| 2024-02-13 | $10.22 | $10.25 | $10.17 | $10.20 | $10.20 | 1,145,628 |
| 2024-02-12 | $10.21 | $10.32 | $10.21 | $10.27 | $10.27 | 1,082,977 |
| 2024-02-09 | $10.16 | $10.21 | $10.14 | $10.20 | $10.20 | 830,705 |
| 2024-02-08 | $10.18 | $10.18 | $10.10 | $10.14 | $10.14 | 1,100,035 |
| 2024-02-07 | $10.36 | $10.41 | $10.34 | $10.41 | $10.41 | 1,196,638 |
| 2024-02-06 | $10.32 | $10.35 | $10.27 | $10.28 | $10.28 | 1,211,292 |
| 2024-02-05 | $10.42 | $10.46 | $10.36 | $10.43 | $10.43 | 2,364,173 |
| 2024-02-02 | $10.34 | $10.43 | $10.32 | $10.42 | $10.42 | 9,624,720 |
| 2024-02-01 | $10.42 | $10.54 | $10.31 | $10.42 | $10.42 | 1,909,529 |
| 2024-01-31 | $10.40 | $10.44 | $10.24 | $10.29 | $10.29 | 2,005,822 |
| 2024-01-30 | $10.19 | $10.26 | $10.15 | $10.25 | $10.25 | 989,333 |
| 2024-01-29 | $10.20 | $10.22 | $10.12 | $10.19 | $10.19 | 1,174,999 |
| 2024-01-26 | $10.08 | $10.16 | $10.05 | $10.12 | $10.12 | 1,320,497 |
| 2024-01-25 | $10.34 | $10.38 | $10.24 | $10.30 | $10.30 | 1,706,228 |
| 2024-01-24 | $10.45 | $10.47 | $10.37 | $10.40 | $10.40 | 1,751,941 |
| 2024-01-23 | $9.94 | $9.96 | $9.90 | $9.96 | $9.96 | 864,470 |
| 2024-01-22 | $9.91 | $9.99 | $9.90 | $9.95 | $9.95 | 1,606,776 |
| 2024-01-19 | $9.74 | $9.83 | $9.72 | $9.83 | $9.83 | 1,756,984 |
| 2024-01-18 | $9.76 | $9.83 | $9.71 | $9.76 | $9.76 | 1,921,574 |
| 2024-01-17 | $9.74 | $9.79 | $9.69 | $9.75 | $9.75 | 1,415,590 |
| 2024-01-16 | $9.81 | $9.85 | $9.78 | $9.85 | $9.85 | 1,397,538 |
| 2024-01-12 | $9.84 | $9.89 | $9.80 | $9.81 | $9.81 | 1,272,119 |
| 2024-01-11 | $9.85 | $9.88 | $9.81 | $9.85 | $9.85 | 1,424,392 |
| 2024-01-10 | $9.81 | $9.82 | $9.77 | $9.79 | $9.79 | 1,462,839 |
| 2024-01-09 | $9.84 | $9.86 | $9.76 | $9.76 | $9.76 | 1,105,383 |
| 2024-01-08 | $9.90 | $9.97 | $9.86 | $9.96 | $9.96 | 1,487,933 |
| 2024-01-05 | $9.83 | $9.99 | $9.83 | $9.90 | $9.90 | 2,037,023 |
| 2024-01-04 | $9.60 | $9.70 | $9.60 | $9.64 | $9.64 | 1,053,701 |
| 2024-01-03 | $9.59 | $9.63 | $9.57 | $9.60 | $9.60 | 1,236,561 |
| 2024-01-02 | $9.62 | $9.66 | $9.58 | $9.64 | $9.64 | 1,170,141 |
| 2023-12-29 | $9.64 | $9.70 | $9.64 | $9.68 | $9.68 | 1,228,236 |
| 2023-12-28 | $9.60 | $9.69 | $9.60 | $9.63 | $9.63 | 1,267,217 |
| 2023-12-27 | $9.52 | $9.56 | $9.51 | $9.52 | $9.52 | 1,249,566 |
| 2023-12-26 | $9.45 | $9.50 | $9.43 | $9.48 | $9.48 | 1,105,180 |
| 2023-12-22 | $9.55 | $9.59 | $9.50 | $9.54 | $9.54 | 3,181,339 |
| 2023-12-21 | $9.29 | $9.35 | $9.23 | $9.30 | $9.30 | 6,919,342 |
| 2023-12-20 | $9.24 | $9.29 | $9.16 | $9.16 | $9.16 | 4,369,138 |
| 2023-12-19 | $9.22 | $9.27 | $9.20 | $9.24 | $9.24 | 2,517,124 |
| 2023-12-18 | $9.28 | $9.28 | $9.20 | $9.24 | $9.24 | 2,274,976 |
| 2023-12-15 | $9.51 | $9.54 | $9.32 | $9.34 | $9.34 | 5,679,308 |
| 2023-12-14 | $9.83 | $10.06 | $9.81 | $9.98 | $9.98 | 3,719,615 |
| 2023-12-13 | $10.05 | $10.18 | $10.02 | $10.13 | $10.13 | 2,101,479 |
| 2023-12-12 | $9.95 | $10.02 | $9.91 | $10.02 | $10.02 | 1,572,193 |
| 2023-12-11 | $10.02 | $10.08 | $9.90 | $9.97 | $9.97 | 1,260,834 |
| 2023-12-08 | $9.97 | $10.06 | $9.95 | $10.06 | $10.06 | 1,545,554 |
| 2023-12-07 | $9.87 | $9.97 | $9.84 | $9.96 | $9.96 | 3,189,051 |
| 2023-12-06 | $9.70 | $9.75 | $9.61 | $9.62 | $9.62 | 2,197,725 |
| 2023-12-05 | $9.72 | $9.74 | $9.57 | $9.60 | $9.60 | 6,075,929 |
| 2023-12-04 | $9.74 | $9.81 | $9.73 | $9.76 | $9.76 | 1,433,870 |
| 2023-12-01 | $9.85 | $9.94 | $9.85 | $9.92 | $9.92 | 1,244,553 |
| 2023-11-30 | $9.83 | $9.90 | $9.83 | $9.87 | $9.87 | 1,112,029 |
| 2023-11-29 | $9.85 | $9.87 | $9.81 | $9.86 | $9.86 | 1,335,867 |
| 2023-11-28 | $9.99 | $10.01 | $9.95 | $10.00 | $10.00 | 1,344,007 |
| 2023-11-27 | $10.01 | $10.01 | $9.96 | $9.99 | $9.99 | 1,711,202 |
| 2023-11-24 | $9.82 | $9.85 | $9.82 | $9.83 | $9.83 | 641,336 |
| 2023-11-22 | $9.90 | $9.92 | $9.87 | $9.87 | $9.87 | 1,093,066 |
| 2023-11-21 | $9.93 | $9.97 | $9.91 | $9.93 | $9.93 | 1,583,684 |
| 2023-11-20 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 3,252,053 |
| 2023-11-17 | $9.85 | $9.90 | $9.83 | $9.88 | $9.88 | 2,071,557 |
| 2023-11-16 | $9.66 | $9.68 | $9.58 | $9.62 | $9.62 | 3,155,377 |
| 2023-11-15 | $9.46 | $9.50 | $9.40 | $9.47 | $9.47 | 2,919,128 |
| 2023-11-14 | $9.66 | $9.79 | $9.65 | $9.78 | $9.78 | 4,432,730 |
| 2023-11-13 | $9.32 | $9.37 | $9.24 | $9.26 | $9.26 | 2,935,938 |
| 2023-11-10 | $9.28 | $9.31 | $9.17 | $9.29 | $9.29 | 3,791,459 |
| 2023-11-09 | $9.19 | $9.23 | $9.14 | $9.14 | $9.14 | 1,704,386 |
| 2023-11-08 | $9.19 | $9.20 | $9.03 | $9.05 | $9.05 | 3,200,009 |
| 2023-11-07 | $9.70 | $9.73 | $9.66 | $9.71 | $9.71 | 958,987 |
| 2023-11-06 | $9.83 | $9.83 | $9.75 | $9.80 | $9.80 | 1,844,832 |
| 2023-11-03 | $10.05 | $10.21 | $10.05 | $10.15 | $10.15 | 1,943,555 |
| 2023-11-02 | $9.95 | $10.02 | $9.93 | $10.00 | $10.00 | 1,343,118 |
| 2023-11-01 | $9.84 | $9.91 | $9.79 | $9.86 | $9.86 | 1,900,749 |
| 2023-10-31 | $9.65 | $9.67 | $9.62 | $9.67 | $9.67 | 1,397,701 |
| 2023-10-30 | $9.57 | $9.80 | $9.54 | $9.75 | $9.75 | 3,394,336 |
| 2023-10-27 | $9.69 | $9.73 | $9.59 | $9.61 | $9.61 | 1,958,057 |
| 2023-10-26 | $9.48 | $9.57 | $9.43 | $9.52 | $9.52 | 2,674,987 |
| 2023-10-25 | $9.55 | $9.62 | $9.55 | $9.60 | $9.60 | 2,700,521 |
| 2023-10-24 | $9.47 | $9.49 | $9.43 | $9.48 | $9.48 | 916,092 |
| 2023-10-23 | $9.44 | $9.53 | $9.43 | $9.46 | $9.46 | 1,605,464 |
| 2023-10-20 | $9.59 | $9.59 | $9.48 | $9.50 | $9.50 | 1,932,580 |
| 2023-10-19 | $9.67 | $9.75 | $9.61 | $9.62 | $9.62 | 3,963,402 |
| 2023-10-18 | $9.81 | $9.82 | $9.72 | $9.73 | $9.73 | 1,194,351 |
| 2023-10-17 | $9.68 | $9.84 | $9.65 | $9.77 | $9.77 | 1,261,268 |
| 2023-10-16 | $9.66 | $9.73 | $9.63 | $9.70 | $9.70 | 1,114,307 |
| 2023-10-13 | $9.71 | $9.75 | $9.64 | $9.67 | $9.67 | 2,179,659 |
| 2023-10-12 | $9.88 | $9.90 | $9.73 | $9.79 | $9.79 | 1,880,137 |
| 2023-10-11 | $9.93 | $9.93 | $9.84 | $9.89 | $9.89 | 1,111,857 |
| 2023-10-10 | $10.00 | $10.04 | $9.97 | $9.97 | $9.97 | 1,103,888 |
| 2023-10-09 | $9.76 | $9.82 | $9.75 | $9.80 | $9.80 | 817,484 |
| 2023-10-06 | $9.72 | $9.85 | $9.69 | $9.83 | $9.83 | 1,553,528 |
| 2023-10-05 | $9.74 | $9.80 | $9.72 | $9.78 | $9.78 | 3,200,547 |
| 2023-10-04 | $9.55 | $9.55 | $9.40 | $9.49 | $9.49 | 4,631,137 |
| 2023-10-03 | $9.75 | $9.82 | $9.72 | $9.76 | $9.76 | 1,513,205 |
| 2023-10-02 | $9.88 | $9.90 | $9.80 | $9.84 | $9.84 | 1,925,397 |
| 2023-09-29 | $9.86 | $9.92 | $9.80 | $9.85 | $9.85 | 2,015,623 |
| 2023-09-28 | $10.01 | $10.15 | $9.98 | $10.08 | $10.08 | 1,678,454 |
| 2023-09-27 | $10.14 | $10.15 | $10.05 | $10.12 | $10.12 | 1,681,311 |
| 2023-09-26 | $10.17 | $10.24 | $10.13 | $10.13 | $10.13 | 1,821,535 |
| 2023-09-25 | $10.15 | $10.15 | $9.97 | $10.12 | $10.12 | 2,286,530 |
| 2023-09-22 | $10.50 | $10.58 | $10.35 | $10.35 | $10.35 | 2,781,737 |
| 2023-09-21 | $10.33 | $10.39 | $10.26 | $10.27 | $10.27 | 4,086,147 |
| 2023-09-20 | $10.28 | $10.31 | $10.20 | $10.20 | $10.20 | 1,315,115 |
| 2023-09-19 | $10.24 | $10.31 | $10.24 | $10.28 | $10.28 | 1,386,638 |
| 2023-09-18 | $9.97 | $9.97 | $9.92 | $9.96 | $9.96 | 775,819 |
| 2023-09-15 | $9.98 | $10.03 | $9.95 | $9.95 | $9.95 | 1,959,290 |
| 2023-09-14 | $10.15 | $10.20 | $10.13 | $10.17 | $10.17 | 1,662,869 |
| 2023-09-13 | $10.02 | $10.12 | $10.02 | $10.06 | $10.06 | 1,258,045 |
| 2023-09-12 | $9.96 | $10.00 | $9.92 | $9.95 | $9.95 | 1,323,410 |
| 2023-09-11 | $9.93 | $9.97 | $9.90 | $9.96 | $9.96 | 1,790,658 |
| 2023-09-08 | $9.37 | $9.38 | $9.32 | $9.36 | $9.36 | 696,563 |
| 2023-09-07 | $9.42 | $9.45 | $9.41 | $9.43 | $9.43 | 785,186 |
| 2023-09-06 | $9.45 | $9.47 | $9.39 | $9.42 | $9.42 | 1,073,735 |
| 2023-09-05 | $9.36 | $9.40 | $9.30 | $9.31 | $9.31 | 1,058,710 |
| 2023-09-01 | $9.34 | $9.36 | $9.28 | $9.28 | $9.28 | 928,411 |
| 2023-08-31 | $9.14 | $9.14 | $9.06 | $9.10 | $9.10 | 936,801 |
| 2023-08-30 | $9.14 | $9.16 | $9.08 | $9.10 | $9.10 | 1,247,587 |
| 2023-08-29 | $9.01 | $9.06 | $8.95 | $9.06 | $9.06 | 812,259 |
| 2023-08-28 | $9.03 | $9.09 | $9.02 | $9.06 | $9.06 | 1,465,102 |
| 2023-08-25 | $8.92 | $8.95 | $8.86 | $8.92 | $8.92 | 1,085,259 |
| 2023-08-24 | $8.92 | $8.95 | $8.88 | $8.88 | $8.88 | 874,580 |
| 2023-08-23 | $8.90 | $8.92 | $8.88 | $8.90 | $8.90 | 883,130 |
| 2023-08-22 | $8.87 | $8.90 | $8.77 | $8.78 | $8.78 | 1,356,876 |
| 2023-08-21 | $8.63 | $8.65 | $8.59 | $8.62 | $8.62 | 904,297 |
| 2023-08-18 | $8.60 | $8.65 | $8.60 | $8.61 | $8.61 | 1,361,544 |
| 2023-08-17 | $8.72 | $8.72 | $8.61 | $8.61 | $8.61 | 916,089 |
| 2023-08-16 | $8.63 | $8.64 | $8.55 | $8.56 | $8.56 | 926,037 |
| 2023-08-15 | $8.73 | $8.77 | $8.70 | $8.70 | $8.70 | 1,169,412 |
| 2023-08-14 | $8.78 | $8.82 | $8.71 | $8.79 | $8.79 | 1,538,944 |
| 2023-08-11 | $8.91 | $8.94 | $8.89 | $8.90 | $8.90 | 817,338 |
| 2023-08-10 | $8.91 | $9.01 | $8.90 | $8.90 | $8.90 | 1,243,174 |
| 2023-08-09 | $8.83 | $8.90 | $8.81 | $8.84 | $8.84 | 1,113,430 |
| 2023-08-08 | $9.02 | $9.03 | $8.92 | $8.97 | $8.97 | 1,403,699 |
| 2023-08-07 | $9.15 | $9.20 | $9.13 | $9.19 | $9.19 | 581,997 |
| 2023-08-04 | $9.20 | $9.26 | $9.15 | $9.16 | $9.16 | 1,578,655 |
| 2023-08-03 | $8.94 | $9.00 | $8.94 | $8.96 | $8.96 | 1,185,073 |
| 2023-08-02 | $8.99 | $9.02 | $8.91 | $8.95 | $8.95 | 1,958,110 |
| 2023-08-01 | $9.14 | $9.15 | $9.04 | $9.07 | $9.07 | 1,512,100 |
| 2023-07-31 | $9.40 | $9.41 | $9.26 | $9.32 | $9.32 | 1,435,123 |
| 2023-07-28 | $9.51 | $9.58 | $9.40 | $9.45 | $9.45 | 2,958,409 |
| 2023-07-27 | $9.04 | $9.24 | $8.99 | $9.16 | $9.16 | 3,770,417 |
| 2023-07-26 | $8.95 | $9.01 | $8.93 | $8.98 | $8.98 | 982,462 |
| 2023-07-25 | $8.93 | $8.96 | $8.92 | $8.92 | $8.92 | 951,745 |
| 2023-07-24 | $8.89 | $8.93 | $8.86 | $8.89 | $8.89 | 1,590,850 |
| 2023-07-21 | $9.10 | $9.10 | $8.92 | $8.93 | $8.93 | 2,651,324 |
| 2023-07-20 | $9.23 | $9.27 | $9.16 | $9.23 | $9.23 | 3,514,260 |
| 2023-07-19 | $9.25 | $9.29 | $9.21 | $9.24 | $9.24 | 1,039,248 |
| 2023-07-18 | $9.28 | $9.34 | $9.26 | $9.27 | $9.27 | 1,664,648 |
| 2023-07-17 | $9.03 | $9.05 | $8.98 | $9.05 | $9.05 | 1,047,845 |
| 2023-07-14 | $9.10 | $9.11 | $9.01 | $9.02 | $9.02 | 1,072,910 |
| 2023-07-13 | $9.09 | $9.20 | $9.09 | $9.12 | $9.12 | 1,302,707 |
| 2023-07-12 | $8.94 | $9.06 | $8.94 | $9.01 | $9.01 | 1,150,799 |
| 2023-07-11 | $8.63 | $8.71 | $8.63 | $8.71 | $8.71 | 1,117,234 |
| 2023-07-10 | $8.67 | $8.72 | $8.61 | $8.65 | $8.65 | 4,479,933 |
| 2023-07-07 | $8.66 | $8.80 | $8.66 | $8.76 | $8.76 | 1,436,853 |
| 2023-07-06 | $8.66 | $8.72 | $8.62 | $8.65 | $8.65 | 1,084,931 |
| 2023-07-05 | $8.82 | $8.91 | $8.82 | $8.86 | $8.86 | 1,845,818 |
| 2023-07-03 | $8.64 | $8.68 | $8.63 | $8.64 | $8.64 | 1,143,544 |
| 2023-06-30 | $8.60 | $8.62 | $8.58 | $8.60 | $8.60 | 1,281,392 |
| 2023-06-29 | $8.56 | $8.63 | $8.54 | $8.63 | $8.63 | 1,623,919 |
| 2023-06-28 | $8.45 | $8.48 | $8.43 | $8.43 | $8.43 | 1,204,242 |
| 2023-06-27 | $8.30 | $8.41 | $8.30 | $8.40 | $8.40 | 1,145,269 |
| 2023-06-26 | $8.24 | $8.28 | $8.22 | $8.24 | $8.24 | 1,155,138 |
| 2023-06-23 | $8.34 | $8.34 | $8.24 | $8.24 | $8.24 | 1,579,035 |
| 2023-06-22 | $8.52 | $8.53 | $8.46 | $8.48 | $8.48 | 1,490,767 |
| 2023-06-21 | $8.33 | $8.46 | $8.33 | $8.44 | $8.44 | 2,091,131 |
| 2023-06-20 | $8.28 | $8.28 | $8.18 | $8.20 | $8.20 | 1,298,997 |
| 2023-06-16 | $8.31 | $8.35 | $8.24 | $8.26 | $8.26 | 2,066,411 |
| 2023-06-15 | $8.32 | $8.38 | $8.29 | $8.37 | $8.37 | 1,326,151 |
| 2023-06-14 | $8.46 | $8.49 | $8.31 | $8.36 | $8.36 | 4,088,662 |
| 2023-06-13 | $8.27 | $8.34 | $8.26 | $8.31 | $8.31 | 1,511,737 |
| 2023-06-12 | $8.27 | $8.27 | $8.21 | $8.24 | $8.24 | 1,326,302 |
| 2023-06-09 | $8.29 | $8.30 | $8.25 | $8.27 | $8.27 | 2,037,687 |
| 2023-06-08 | $8.22 | $8.23 | $8.17 | $8.21 | $8.21 | 1,484,463 |
| 2023-06-07 | $8.24 | $8.24 | $8.16 | $8.16 | $8.16 | 1,730,801 |
| 2023-06-06 | $8.19 | $8.34 | $8.16 | $8.33 | $8.33 | 4,086,311 |
| 2023-06-05 | $8.28 | $8.29 | $8.21 | $8.24 | $8.24 | 1,340,964 |
| 2023-06-02 | $8.31 | $8.33 | $8.25 | $8.29 | $8.29 | 1,860,900 |
| 2023-06-01 | $8.22 | $8.35 | $8.17 | $8.32 | $8.32 | 2,229,609 |
| 2023-05-31 | $8.01 | $8.09 | $8.00 | $8.06 | $8.06 | 2,748,255 |
| 2023-05-30 | $8.01 | $8.04 | $7.95 | $7.99 | $7.99 | 2,380,632 |
| 2023-05-26 | $7.88 | $7.96 | $7.88 | $7.91 | $7.91 | 1,159,525 |
| 2023-05-25 | $7.97 | $7.99 | $7.90 | $7.94 | $7.94 | 1,571,592 |
| 2023-05-24 | $8.05 | $8.11 | $8.03 | $8.03 | $8.03 | 1,845,898 |
| 2023-05-23 | $8.04 | $8.12 | $8.03 | $8.05 | $8.05 | 1,660,723 |
| 2023-05-22 | $8.16 | $8.17 | $8.11 | $8.16 | $8.16 | 1,717,605 |
| 2023-05-19 | $8.19 | $8.20 | $8.09 | $8.11 | $8.11 | 1,444,292 |
| 2023-05-18 | $8.37 | $8.39 | $8.29 | $8.33 | $8.33 | 2,158,269 |
| 2023-05-17 | $8.42 | $8.50 | $8.41 | $8.50 | $8.50 | 2,514,700 |
| 2023-05-16 | $8.49 | $8.50 | $8.39 | $8.40 | $8.40 | 1,821,373 |
| 2023-05-15 | $8.55 | $8.62 | $8.48 | $8.61 | $8.61 | 1,841,821 |
| 2023-05-12 | $8.43 | $8.47 | $8.37 | $8.39 | $8.39 | 1,284,435 |
| 2023-05-11 | $8.41 | $8.44 | $8.34 | $8.41 | $8.41 | 1,878,385 |
| 2023-05-10 | $8.41 | $8.42 | $8.30 | $8.35 | $8.35 | 1,356,548 |
| 2023-05-09 | $8.29 | $8.36 | $8.28 | $8.35 | $8.35 | 3,156,805 |
| 2023-05-08 | $8.23 | $8.31 | $8.23 | $8.24 | $8.24 | 1,993,236 |
| 2023-05-05 | $7.96 | $8.23 | $7.94 | $8.21 | $8.21 | 4,644,221 |
| 2023-05-04 | $7.92 | $7.98 | $7.79 | $7.84 | $7.84 | 8,361,019 |
| 2023-05-03 | $8.07 | $8.12 | $7.97 | $7.98 | $7.98 | 2,220,991 |
| 2023-05-02 | $8.18 | $8.18 | $8.01 | $8.07 | $8.07 | 3,183,294 |
| 2023-05-01 | $8.32 | $8.33 | $8.22 | $8.24 | $8.24 | 2,527,797 |
| 2023-04-28 | $8.18 | $8.23 | $8.15 | $8.21 | $8.21 | 1,649,131 |
| 2023-04-27 | $8.35 | $8.49 | $8.35 | $8.48 | $8.48 | 1,483,402 |
| 2023-04-26 | $8.19 | $8.30 | $8.19 | $8.26 | $8.26 | 1,876,017 |
| 2023-04-25 | $8.40 | $8.41 | $8.20 | $8.23 | $8.23 | 5,766,753 |
| 2023-04-24 | $8.29 | $8.35 | $8.29 | $8.34 | $8.34 | 1,489,627 |
| 2023-04-21 | $8.45 | $8.45 | $8.36 | $8.43 | $8.43 | 1,168,340 |
| 2023-04-20 | $8.51 | $8.57 | $8.48 | $8.52 | $8.52 | 5,886,947 |
| 2023-04-19 | $8.44 | $8.59 | $8.44 | $8.57 | $8.57 | 4,200,032 |
| 2023-04-18 | $8.42 | $8.47 | $8.41 | $8.44 | $8.44 | 1,612,073 |
| 2023-04-17 | $8.33 | $8.35 | $8.28 | $8.35 | $8.35 | 2,886,291 |
| 2023-04-14 | $8.17 | $8.34 | $8.17 | $8.31 | $8.31 | 4,559,131 |
| 2023-04-13 | $8.20 | $8.21 | $8.14 | $8.18 | $8.18 | 1,842,799 |
| 2023-04-12 | $8.23 | $8.26 | $8.16 | $8.17 | $8.17 | 2,367,152 |
| 2023-04-11 | $8.12 | $8.22 | $8.11 | $8.17 | $8.17 | 2,056,302 |
| 2023-04-10 | $8.10 | $8.10 | $8.03 | $8.06 | $8.06 | 4,141,499 |
| 2023-04-06 | $8.03 | $8.11 | $8.03 | $8.07 | $8.07 | 4,191,472 |
| 2023-04-05 | $8.12 | $8.12 | $8.04 | $8.09 | $8.09 | 1,678,716 |
| 2023-04-04 | $8.16 | $8.16 | $8.04 | $8.10 | $8.10 | 3,185,545 |
| 2023-04-03 | $8.08 | $8.10 | $8.01 | $8.07 | $8.07 | 2,767,883 |
| 2023-03-31 | $7.92 | $8.00 | $7.92 | $8.00 | $8.00 | 1,780,625 |
| 2023-03-30 | $7.95 | $8.01 | $7.87 | $7.87 | $7.87 | 1,725,829 |
| 2023-03-29 | $7.96 | $8.13 | $7.93 | $7.99 | $7.99 | 2,273,495 |
| 2023-03-28 | $8.01 | $8.07 | $7.98 | $8.02 | $8.02 | 1,566,404 |
| 2023-03-27 | $7.90 | $7.94 | $7.87 | $7.93 | $7.93 | 2,351,832 |
| 2023-03-24 | $7.81 | $7.90 | $7.75 | $7.90 | $7.90 | 3,615,486 |
| 2023-03-23 | $7.95 | $7.98 | $7.77 | $7.82 | $7.82 | 3,033,927 |
| 2023-03-22 | $7.95 | $8.00 | $7.88 | $7.89 | $7.89 | 3,254,063 |
| 2023-03-21 | $7.93 | $8.02 | $7.92 | $7.98 | $7.98 | 3,174,606 |
| 2023-03-20 | $7.77 | $8.04 | $7.77 | $7.87 | $7.87 | 3,819,158 |
| 2023-03-17 | $7.83 | $7.83 | $7.66 | $7.66 | $7.66 | 8,834,480 |
| 2023-03-16 | $7.70 | $7.93 | $7.65 | $7.89 | $7.89 | 6,958,664 |
| 2023-03-15 | $7.66 | $7.71 | $7.53 | $7.69 | $7.69 | 6,295,929 |
| 2023-03-14 | $7.98 | $8.00 | $7.79 | $7.86 | $7.86 | 8,185,174 |
| 2023-03-13 | $8.21 | $8.25 | $8.04 | $8.17 | $8.17 | 12,170,525 |
| 2023-03-10 | $8.64 | $8.70 | $8.33 | $8.44 | $8.44 | 18,311,526 |
| 2023-03-09 | $9.08 | $9.18 | $8.99 | $9.00 | $9.00 | 5,454,447 |
| 2023-03-08 | $8.89 | $8.98 | $8.88 | $8.95 | $8.95 | 2,415,818 |
| 2023-03-07 | $9.00 | $9.03 | $8.85 | $8.86 | $8.86 | 2,836,914 |
| 2023-03-06 | $8.91 | $8.95 | $8.88 | $8.94 | $8.94 | 1,844,902 |
| 2023-03-03 | $8.73 | $8.87 | $8.69 | $8.84 | $8.84 | 1,915,550 |
| 2023-03-02 | $8.62 | $8.66 | $8.61 | $8.66 | $8.66 | 2,007,686 |
| 2023-03-01 | $8.69 | $8.73 | $8.67 | $8.67 | $8.67 | 1,803,193 |
| 2023-02-28 | $8.71 | $8.73 | $8.68 | $8.73 | $8.73 | 1,770,483 |
| 2023-02-27 | $8.72 | $8.79 | $8.69 | $8.69 | $8.69 | 1,930,714 |
| 2023-02-24 | $8.62 | $8.65 | $8.56 | $8.61 | $8.61 | 2,525,935 |
| 2023-02-23 | $8.76 | $8.83 | $8.74 | $8.82 | $8.82 | 2,534,938 |
| 2023-02-22 | $8.81 | $8.81 | $8.72 | $8.74 | $8.74 | 3,951,435 |
| 2023-02-21 | $8.77 | $8.85 | $8.76 | $8.77 | $8.77 | 2,457,107 |
| 2023-02-17 | $8.83 | $8.87 | $8.81 | $8.87 | $8.87 | 1,500,947 |
| 2023-02-16 | $8.82 | $8.85 | $8.79 | $8.83 | $8.83 | 2,160,315 |
| 2023-02-15 | $8.76 | $8.86 | $8.76 | $8.85 | $8.85 | 2,392,330 |
| 2023-02-14 | $8.80 | $8.90 | $8.78 | $8.82 | $8.82 | 2,751,948 |
| 2023-02-13 | $8.76 | $8.82 | $8.76 | $8.82 | $8.82 | 1,337,071 |
| 2023-02-10 | $8.72 | $8.79 | $8.72 | $8.77 | $8.77 | 2,651,427 |
| 2023-02-09 | $8.72 | $8.75 | $8.65 | $8.67 | $8.67 | 1,986,487 |
| 2023-02-08 | $8.61 | $8.65 | $8.59 | $8.63 | $8.63 | 1,875,500 |
| 2023-02-07 | $8.52 | $8.62 | $8.49 | $8.61 | $8.61 | 3,678,056 |
| 2023-02-06 | $8.42 | $8.42 | $8.25 | $8.40 | $8.40 | 4,373,760 |
| 2023-02-03 | $8.69 | $8.73 | $8.65 | $8.66 | $8.66 | 3,800,873 |
| 2023-02-02 | $8.66 | $8.75 | $8.62 | $8.67 | $8.67 | 3,677,958 |
| 2023-02-01 | $8.78 | $8.81 | $8.69 | $8.76 | $8.76 | 5,294,678 |
| 2023-01-31 | $8.73 | $8.76 | $8.69 | $8.76 | $8.76 | 4,014,894 |
| 2023-01-30 | $8.97 | $9.01 | $8.73 | $8.90 | $8.90 | 4,982,209 |
| 2023-01-27 | $8.93 | $8.97 | $8.89 | $8.89 | $8.89 | 2,912,836 |
| 2023-01-26 | $8.79 | $8.79 | $8.72 | $8.78 | $8.78 | 4,146,390 |
| 2023-01-25 | $8.71 | $8.84 | $8.71 | $8.79 | $8.79 | 2,904,811 |
| 2023-01-24 | $8.65 | $8.72 | $8.56 | $8.69 | $8.69 | 2,609,292 |
| 2023-01-23 | $8.60 | $8.60 | $8.50 | $8.54 | $8.54 | 3,325,687 |
| 2023-01-20 | $8.51 | $8.60 | $8.47 | $8.58 | $8.58 | 1,798,083 |
| 2023-01-19 | $8.46 | $8.54 | $8.43 | $8.51 | $8.51 | 5,589,742 |
| 2023-01-18 | $8.69 | $8.69 | $8.56 | $8.58 | $8.58 | 5,157,812 |
| 2023-01-17 | $8.64 | $8.67 | $8.56 | $8.67 | $8.67 | 4,496,036 |
| 2023-01-13 | $8.78 | $9.04 | $8.72 | $9.03 | $9.03 | 4,495,104 |
| 2023-01-12 | $8.50 | $8.72 | $8.49 | $8.66 | $8.66 | 4,827,078 |
| 2023-01-11 | $8.09 | $8.11 | $8.04 | $8.09 | $8.09 | 1,684,294 |
| 2023-01-10 | $8.05 | $8.05 | $7.96 | $8.05 | $8.05 | 2,554,405 |
| 2023-01-09 | $8.15 | $8.16 | $8.06 | $8.06 | $8.06 | 3,852,136 |
| 2023-01-06 | $8.03 | $8.14 | $7.96 | $8.13 | $8.13 | 4,279,017 |
| 2023-01-05 | $8.00 | $8.07 | $7.93 | $8.04 | $8.04 | 7,233,743 |
| 2023-01-04 | $8.19 | $8.28 | $8.19 | $8.25 | $8.25 | 8,389,520 |
| 2023-01-03 | $8.06 | $8.14 | $8.03 | $8.09 | $8.09 | 4,043,393 |
| 2022-12-30 | $7.97 | $8.03 | $7.94 | $8.02 | $8.02 | 3,095,274 |
| 2022-12-29 | $7.96 | $7.99 | $7.91 | $7.92 | $7.92 | 1,752,736 |
| 2022-12-28 | $8.03 | $8.04 | $7.96 | $7.99 | $7.99 | 3,392,144 |
| 2022-12-27 | $8.07 | $8.09 | $8.01 | $8.06 | $8.06 | 3,412,822 |
| 2022-12-23 | $7.99 | $8.07 | $7.94 | $8.05 | $8.05 | 4,587,248 |
| 2022-12-22 | $7.84 | $7.91 | $7.81 | $7.91 | $7.91 | 3,874,230 |
| 2022-12-21 | $7.81 | $7.92 | $7.79 | $7.84 | $7.84 | 7,231,704 |
| 2022-12-20 | $7.46 | $7.77 | $7.44 | $7.59 | $7.59 | 8,142,273 |
| 2022-12-19 | $6.84 | $6.93 | $6.84 | $6.87 | $6.87 | 3,398,104 |
| 2022-12-16 | $6.66 | $6.80 | $6.66 | $6.78 | $6.78 | 6,930,251 |
| 2022-12-15 | $6.81 | $6.82 | $6.70 | $6.73 | $6.73 | 2,955,691 |
| 2022-12-14 | $6.86 | $6.90 | $6.81 | $6.83 | $6.83 | 2,924,897 |
| 2022-12-13 | $6.93 | $6.93 | $6.84 | $6.85 | $6.85 | 2,783,463 |
| 2022-12-12 | $6.81 | $6.82 | $6.75 | $6.81 | $6.81 | 2,175,302 |
| 2022-12-09 | $6.77 | $6.83 | $6.77 | $6.79 | $6.79 | 2,063,931 |
| 2022-12-08 | $6.76 | $6.81 | $6.73 | $6.77 | $6.77 | 2,502,801 |
| 2022-12-07 | $6.74 | $6.79 | $6.73 | $6.77 | $6.77 | 2,315,358 |
| 2022-12-06 | $6.73 | $6.73 | $6.66 | $6.72 | $6.72 | 3,571,086 |
| 2022-12-05 | $6.78 | $6.78 | $6.68 | $6.68 | $6.68 | 3,355,779 |
| 2022-12-02 | $6.75 | $6.84 | $6.75 | $6.83 | $6.83 | 1,368,212 |
| 2022-12-01 | $6.80 | $6.82 | $6.77 | $6.81 | $6.81 | 2,282,185 |
| 2022-11-30 | $6.81 | $6.81 | $6.69 | $6.80 | $6.80 | 3,443,203 |
| 2022-11-29 | $6.76 | $6.82 | $6.72 | $6.81 | $6.81 | 1,867,830 |
| 2022-11-28 | $6.79 | $6.79 | $6.73 | $6.73 | $6.73 | 2,146,450 |
| 2022-11-25 | $6.78 | $6.88 | $6.78 | $6.87 | $6.87 | 1,217,036 |
| 2022-11-23 | $6.68 | $6.73 | $6.63 | $6.72 | $6.72 | 1,601,960 |
| 2022-11-22 | $6.58 | $6.65 | $6.58 | $6.64 | $6.64 | 1,224,524 |
| 2022-11-21 | $6.50 | $6.53 | $6.46 | $6.52 | $6.52 | 2,959,700 |
| 2022-11-18 | $6.61 | $6.61 | $6.55 | $6.57 | $6.57 | 1,967,416 |
| 2022-11-17 | $6.46 | $6.56 | $6.45 | $6.56 | $6.56 | 2,277,376 |
| 2022-11-16 | $6.45 | $6.45 | $6.40 | $6.44 | $6.44 | 3,221,494 |
| 2022-11-15 | $6.45 | $6.48 | $6.34 | $6.40 | $6.40 | 3,958,213 |
| 2022-11-14 | $6.25 | $6.48 | $6.22 | $6.43 | $6.43 | 5,524,748 |
| 2022-11-11 | $6.04 | $6.18 | $6.04 | $6.14 | $6.14 | 5,042,122 |
| 2022-11-10 | $6.06 | $6.16 | $6.02 | $6.15 | $6.15 | 3,272,435 |
| 2022-11-09 | $5.87 | $5.89 | $5.83 | $5.85 | $5.85 | 2,056,370 |
| 2022-11-08 | $5.85 | $5.89 | $5.82 | $5.87 | $5.87 | 2,807,861 |
| 2022-11-07 | $5.78 | $5.83 | $5.77 | $5.81 | $5.81 | 1,769,910 |
| 2022-11-04 | $5.70 | $5.81 | $5.70 | $5.81 | $5.81 | 3,026,000 |
| 2022-11-03 | $5.60 | $5.64 | $5.57 | $5.62 | $5.62 | 3,058,494 |
| 2022-11-02 | $5.72 | $5.74 | $5.64 | $5.65 | $5.65 | 3,989,362 |
| 2022-11-01 | $5.66 | $5.69 | $5.59 | $5.62 | $5.62 | 3,111,526 |
| 2022-10-31 | $5.60 | $5.64 | $5.58 | $5.60 | $5.60 | 3,271,849 |
| 2022-10-28 | $5.56 | $5.61 | $5.56 | $5.61 | $5.61 | 1,761,562 |
| 2022-10-27 | $5.64 | $5.67 | $5.59 | $5.61 | $5.61 | 3,287,412 |
| 2022-10-26 | $5.67 | $5.74 | $5.64 | $5.70 | $5.70 | 1,655,273 |
| 2022-10-25 | $5.62 | $5.68 | $5.60 | $5.64 | $5.64 | 3,838,002 |
| 2022-10-24 | $5.52 | $5.62 | $5.52 | $5.58 | $5.58 | 2,512,822 |
| 2022-10-21 | $5.42 | $5.57 | $5.39 | $5.56 | $5.56 | 3,483,648 |
| 2022-10-20 | $5.47 | $5.51 | $5.39 | $5.39 | $5.39 | 3,037,174 |
| 2022-10-19 | $5.44 | $5.47 | $5.40 | $5.43 | $5.43 | 3,407,276 |
| 2022-10-18 | $5.52 | $5.54 | $5.45 | $5.47 | $5.47 | 4,409,286 |
| 2022-10-17 | $5.58 | $5.64 | $5.52 | $5.53 | $5.53 | 5,161,969 |
| 2022-10-14 | $5.74 | $5.75 | $5.62 | $5.62 | $5.62 | 4,560,558 |
| 2022-10-13 | $5.49 | $5.69 | $5.47 | $5.68 | $5.68 | 5,628,004 |
| 2022-10-12 | $5.57 | $5.61 | $5.56 | $5.56 | $5.56 | 3,845,326 |
| 2022-10-11 | $5.58 | $5.69 | $5.58 | $5.61 | $5.61 | 4,952,682 |
| 2022-10-10 | $5.64 | $5.65 | $5.58 | $5.59 | $5.59 | 3,678,574 |
| 2022-10-07 | $5.65 | $5.67 | $5.58 | $5.62 | $5.62 | 4,086,477 |
| 2022-10-06 | $5.72 | $5.74 | $5.68 | $5.68 | $5.68 | 3,171,503 |
| 2022-10-05 | $5.71 | $5.74 | $5.69 | $5.72 | $5.72 | 3,130,032 |
| 2022-10-04 | $5.72 | $5.80 | $5.72 | $5.80 | $5.80 | 5,366,738 |
| 2022-10-03 | $5.55 | $5.85 | $5.48 | $5.61 | $5.61 | 4,320,789 |
| 2022-09-30 | $5.60 | $5.63 | $5.50 | $5.50 | $5.50 | 3,424,747 |
| 2022-09-29 | $5.70 | $5.71 | $5.60 | $5.66 | $5.66 | 4,435,949 |
| 2022-09-28 | $5.70 | $5.78 | $5.67 | $5.76 | $5.76 | 3,004,937 |
| 2022-09-27 | $5.82 | $5.82 | $5.71 | $5.75 | $5.75 | 5,582,018 |
| 2022-09-26 | $5.73 | $5.85 | $5.72 | $5.79 | $5.79 | 5,609,488 |
| 2022-09-23 | $5.94 | $5.95 | $5.71 | $5.79 | $5.79 | 4,618,961 |
| 2022-09-22 | $6.05 | $6.11 | $6.02 | $6.02 | $6.02 | 2,169,557 |
| 2022-09-21 | $6.05 | $6.08 | $5.98 | $5.98 | $5.98 | 1,801,949 |
| 2022-09-20 | $6.02 | $6.07 | $6.00 | $6.05 | $6.05 | 1,426,582 |
| 2022-09-19 | $6.00 | $6.09 | $5.99 | $6.09 | $6.09 | 1,349,798 |
| 2022-09-16 | $6.01 | $6.09 | $5.99 | $6.06 | $6.06 | 4,532,332 |
| 2022-09-15 | $6.00 | $6.07 | $5.98 | $6.01 | $6.01 | 2,046,234 |
| 2022-09-14 | $6.02 | $6.07 | $6.01 | $6.02 | $6.02 | 3,559,520 |
| 2022-09-13 | $6.02 | $6.04 | $5.93 | $5.94 | $5.94 | 3,108,065 |
| 2022-09-12 | $6.16 | $6.18 | $6.11 | $6.11 | $6.11 | 3,302,347 |
| 2022-09-09 | $6.15 | $6.17 | $6.09 | $6.14 | $6.14 | 2,498,252 |
| 2022-09-08 | $5.90 | $6.05 | $5.90 | $6.05 | $6.05 | 3,847,676 |
| 2022-09-07 | $5.84 | $5.88 | $5.80 | $5.85 | $5.85 | 2,731,608 |
| 2022-09-06 | $6.01 | $6.01 | $5.91 | $5.92 | $5.92 | 2,709,095 |
| 2022-09-02 | $6.07 | $6.11 | $6.02 | $6.02 | $6.02 | 1,991,169 |
| 2022-09-01 | $6.03 | $6.04 | $5.98 | $6.03 | $6.03 | 1,714,993 |
| 2022-08-31 | $6.08 | $6.09 | $6.04 | $6.05 | $6.05 | 1,559,049 |
| 2022-08-30 | $6.10 | $6.11 | $6.05 | $6.10 | $6.10 | 2,011,980 |
| 2022-08-29 | $6.07 | $6.09 | $6.05 | $6.07 | $6.07 | 1,605,495 |
| 2022-08-26 | $6.19 | $6.20 | $6.07 | $6.07 | $6.07 | 1,681,443 |
| 2022-08-25 | $6.14 | $6.20 | $6.14 | $6.20 | $6.20 | 934,115 |
| 2022-08-24 | $6.10 | $6.16 | $6.09 | $6.13 | $6.13 | 1,520,842 |
| 2022-08-23 | $6.04 | $6.11 | $6.04 | $6.08 | $6.08 | 1,145,225 |
| 2022-08-22 | $6.11 | $6.11 | $6.05 | $6.06 | $6.06 | 2,116,170 |
| 2022-08-19 | $6.16 | $6.16 | $6.10 | $6.11 | $6.11 | 1,801,703 |
| 2022-08-18 | $6.21 | $6.21 | $6.17 | $6.20 | $6.20 | 914,962 |
| 2022-08-17 | $6.21 | $6.22 | $6.16 | $6.21 | $6.21 | 1,997,034 |
| 2022-08-16 | $6.21 | $6.24 | $6.19 | $6.23 | $6.23 | 2,634,031 |
| 2022-08-15 | $6.25 | $6.28 | $6.23 | $6.27 | $6.27 | 1,782,966 |
| 2022-08-12 | $6.30 | $6.30 | $6.26 | $6.29 | $6.29 | 1,816,277 |
| 2022-08-11 | $6.24 | $6.28 | $6.24 | $6.25 | $6.25 | 1,299,810 |
| 2022-08-10 | $6.14 | $6.24 | $6.11 | $6.22 | $6.22 | 1,283,441 |
| 2022-08-09 | $6.08 | $6.09 | $6.03 | $6.05 | $6.05 | 1,680,550 |
| 2022-08-08 | $6.14 | $6.17 | $6.11 | $6.11 | $6.11 | 1,472,270 |
| 2022-08-05 | $6.08 | $6.10 | $6.03 | $6.10 | $6.10 | 1,278,107 |
| 2022-08-04 | $6.11 | $6.16 | $6.06 | $6.08 | $6.08 | 2,339,588 |
| 2022-08-03 | $6.17 | $6.17 | $6.06 | $6.14 | $6.14 | 2,602,516 |
| 2022-08-02 | $6.28 | $6.29 | $6.19 | $6.20 | $6.20 | 1,584,537 |
| 2022-08-01 | $6.45 | $6.45 | $6.32 | $6.36 | $6.36 | 2,748,657 |
| 2022-07-29 | $6.23 | $6.43 | $6.21 | $6.39 | $6.39 | 1,780,568 |
| 2022-07-28 | $6.11 | $6.14 | $6.09 | $6.13 | $6.13 | 1,491,472 |
| 2022-07-27 | $6.07 | $6.13 | $6.05 | $6.12 | $6.12 | 2,346,094 |
| 2022-07-26 | $6.06 | $6.07 | $6.02 | $6.02 | $6.02 | 1,838,877 |
| 2022-07-25 | $6.00 | $6.09 | $6.00 | $6.07 | $6.07 | 2,767,953 |
| 2022-07-22 | $5.97 | $5.99 | $5.94 | $5.97 | $5.97 | 2,214,976 |
| 2022-07-21 | $5.90 | $5.96 | $5.87 | $5.96 | $5.96 | 2,140,138 |
| 2022-07-20 | $6.00 | $6.00 | $5.89 | $5.93 | $5.93 | 3,006,591 |
| 2022-07-19 | $5.95 | $6.03 | $5.94 | $6.01 | $6.01 | 3,645,547 |
| 2022-07-18 | $5.88 | $5.97 | $5.86 | $5.89 | $5.89 | 4,996,139 |
| 2022-07-15 | $5.81 | $5.90 | $5.76 | $5.88 | $5.88 | 3,134,888 |
| 2022-07-14 | $5.84 | $5.84 | $5.75 | $5.80 | $5.80 | 3,135,290 |
| 2022-07-13 | $5.96 | $5.96 | $5.90 | $5.95 | $5.95 | 2,896,711 |
| 2022-07-12 | $5.93 | $6.04 | $5.93 | $5.99 | $5.99 | 3,609,254 |
| 2022-07-11 | $5.99 | $6.01 | $5.94 | $5.99 | $5.99 | 2,801,126 |
| 2022-07-08 | $5.95 | $6.02 | $5.95 | $6.01 | $6.01 | 2,152,297 |
| 2022-07-07 | $5.91 | $5.95 | $5.91 | $5.93 | $5.93 | 1,659,137 |
| 2022-07-06 | $5.90 | $5.90 | $5.80 | $5.87 | $5.87 | 3,172,248 |
| 2022-07-05 | $5.91 | $5.97 | $5.87 | $5.97 | $5.97 | 3,644,707 |
| 2022-07-01 | $5.90 | $5.99 | $5.88 | $5.99 | $5.99 | 2,513,787 |
| 2022-06-30 | $5.87 | $5.91 | $5.83 | $5.90 | $5.90 | 2,571,250 |
| 2022-06-29 | $6.02 | $6.04 | $5.96 | $5.96 | $5.96 | 2,981,083 |
| 2022-06-28 | $6.07 | $6.11 | $6.02 | $6.03 | $6.03 | 3,592,639 |
| 2022-06-27 | $6.01 | $6.07 | $5.99 | $6.03 | $6.03 | 4,870,787 |
| 2022-06-24 | $6.00 | $6.13 | $6.00 | $6.11 | $6.11 | 3,769,272 |
| 2022-06-23 | $6.00 | $6.00 | $5.89 | $5.93 | $5.93 | 5,076,209 |
| 2022-06-22 | $5.93 | $5.98 | $5.91 | $5.94 | $5.94 | 4,455,297 |
| 2022-06-21 | $5.94 | $5.99 | $5.91 | $5.99 | $5.99 | 2,828,304 |
| 2022-06-17 | $5.92 | $5.97 | $5.78 | $5.81 | $5.81 | 7,358,207 |
| 2022-06-16 | $5.92 | $6.01 | $5.90 | $6.00 | $6.00 | 4,260,412 |
| 2022-06-15 | $5.90 | $5.99 | $5.90 | $5.97 | $5.97 | 4,098,509 |
| 2022-06-14 | $5.88 | $5.95 | $5.86 | $5.89 | $5.89 | 4,957,188 |
| 2022-06-13 | $5.76 | $5.83 | $5.76 | $5.78 | $5.78 | 5,741,840 |
| 2022-06-10 | $5.78 | $5.81 | $5.70 | $5.74 | $5.74 | 5,855,283 |
| 2022-06-09 | $5.92 | $5.94 | $5.82 | $5.82 | $5.82 | 3,392,220 |
| 2022-06-08 | $5.99 | $5.99 | $5.85 | $5.86 | $5.86 | 4,721,925 |
| 2022-06-07 | $6.03 | $6.10 | $6.03 | $6.07 | $6.07 | 2,173,424 |
| 2022-06-06 | $6.07 | $6.11 | $6.04 | $6.04 | $6.04 | 1,383,929 |
| 2022-06-03 | $6.08 | $6.08 | $6.01 | $6.04 | $6.04 | 1,866,270 |
| 2022-06-02 | $6.09 | $6.14 | $6.06 | $6.12 | $6.12 | 1,968,026 |
| 2022-06-01 | $6.16 | $6.18 | $6.05 | $6.08 | $6.08 | 2,481,617 |
| 2022-05-31 | $6.08 | $6.11 | $6.05 | $6.10 | $6.10 | 2,585,867 |
| 2022-05-27 | $6.24 | $6.25 | $6.20 | $6.22 | $6.22 | 1,372,231 |
| 2022-05-26 | $6.23 | $6.29 | $6.23 | $6.25 | $6.25 | 1,428,261 |
| 2022-05-25 | $6.14 | $6.19 | $6.12 | $6.18 | $6.18 | 2,118,307 |
| 2022-05-24 | $6.17 | $6.19 | $6.10 | $6.16 | $6.16 | 3,344,778 |
| 2022-05-23 | $6.13 | $6.24 | $6.12 | $6.19 | $6.19 | 4,055,202 |
| 2022-05-20 | $6.07 | $6.11 | $6.00 | $6.05 | $6.05 | 2,572,871 |
| 2022-05-19 | $5.97 | $6.06 | $5.97 | $6.05 | $6.05 | 2,498,511 |
| 2022-05-18 | $5.98 | $6.03 | $5.96 | $5.96 | $5.96 | 2,774,470 |
| 2022-05-17 | $5.95 | $6.00 | $5.93 | $5.97 | $5.97 | 3,876,152 |
| 2022-05-16 | $6.03 | $6.05 | $5.98 | $6.02 | $6.02 | 2,265,626 |
| 2022-05-13 | $5.97 | $6.08 | $5.97 | $6.07 | $6.07 | 2,067,465 |
| 2022-05-12 | $5.81 | $5.93 | $5.80 | $5.87 | $5.87 | 4,814,676 |
| 2022-05-11 | $5.87 | $5.91 | $5.79 | $5.79 | $5.79 | 3,412,541 |
| 2022-05-10 | $5.97 | $6.01 | $5.89 | $5.93 | $5.93 | 4,644,996 |
| 2022-05-09 | $5.95 | $5.99 | $5.91 | $5.92 | $5.92 | 3,001,872 |
| 2022-05-06 | $6.01 | $6.06 | $5.97 | $6.02 | $6.02 | 3,679,907 |
| 2022-05-05 | $6.07 | $6.07 | $5.93 | $5.97 | $5.97 | 3,101,083 |
| 2022-05-04 | $6.02 | $6.13 | $5.99 | $6.13 | $6.13 | 2,187,686 |
| 2022-05-03 | $5.99 | $6.05 | $5.96 | $6.02 | $6.02 | 3,070,411 |
| 2022-05-02 | $5.96 | $5.97 | $5.87 | $5.94 | $5.94 | 3,988,740 |
| 2022-04-29 | $6.04 | $6.11 | $5.97 | $5.99 | $5.99 | 2,433,604 |
| 2022-04-28 | $5.96 | $6.05 | $5.93 | $6.02 | $6.02 | 2,873,191 |
| 2022-04-27 | $5.95 | $5.98 | $5.90 | $5.93 | $5.93 | 2,417,547 |
| 2022-04-26 | $6.03 | $6.05 | $5.96 | $5.97 | $5.97 | 2,652,923 |
| 2022-04-25 | $6.04 | $6.08 | $5.95 | $6.06 | $6.06 | 3,736,754 |
| 2022-04-22 | $6.13 | $6.14 | $6.03 | $6.05 | $6.05 | 2,184,089 |
| 2022-04-21 | $6.22 | $6.24 | $6.14 | $6.14 | $6.14 | 1,911,249 |
| 2022-04-20 | $6.20 | $6.23 | $6.17 | $6.18 | $6.18 | 2,463,707 |
| 2022-04-19 | $6.08 | $6.13 | $6.06 | $6.11 | $6.11 | 2,475,136 |
| 2022-04-18 | $6.08 | $6.17 | $6.08 | $6.12 | $6.12 | 2,820,700 |
| 2022-04-14 | $6.14 | $6.17 | $6.08 | $6.10 | $6.10 | 1,771,803 |
| 2022-04-13 | $6.12 | $6.16 | $6.10 | $6.14 | $6.14 | 2,862,119 |
| 2022-04-12 | $6.16 | $6.20 | $6.09 | $6.12 | $6.12 | 3,751,768 |
| 2022-04-11 | $6.19 | $6.24 | $6.16 | $6.16 | $6.16 | 2,972,605 |
| 2022-04-08 | $6.19 | $6.26 | $6.17 | $6.19 | $6.19 | 2,438,297 |
| 2022-04-07 | $6.16 | $6.19 | $6.09 | $6.16 | $6.16 | 3,232,387 |
| 2022-04-06 | $6.18 | $6.21 | $6.14 | $6.16 | $6.16 | 2,813,148 |
| 2022-04-05 | $6.37 | $6.37 | $6.24 | $6.25 | $6.25 | 3,525,639 |
| 2022-04-04 | $6.37 | $6.44 | $6.35 | $6.41 | $6.41 | 2,424,868 |
| 2022-04-01 | $6.37 | $6.38 | $6.30 | $6.36 | $6.36 | 6,762,322 |
| 2022-03-31 | $6.36 | $6.39 | $6.25 | $6.27 | $6.27 | 6,371,205 |
| 2022-03-30 | $6.68 | $6.68 | $6.53 | $6.54 | $6.54 | 1,514,059 |
| 2022-03-29 | $6.74 | $6.75 | $6.67 | $6.68 | $6.68 | 2,056,101 |
| 2022-03-28 | $6.78 | $6.78 | $6.64 | $6.66 | $6.66 | 5,993,796 |
| 2022-03-25 | $6.92 | $6.93 | $6.85 | $6.91 | $6.91 | 2,014,987 |
| 2022-03-24 | $6.94 | $6.94 | $6.87 | $6.91 | $6.91 | 1,229,970 |
| 2022-03-23 | $6.97 | $6.98 | $6.89 | $6.90 | $6.90 | 2,186,743 |
| 2022-03-22 | $6.97 | $7.04 | $6.97 | $6.98 | $6.98 | 2,250,942 |
| 2022-03-21 | $6.89 | $6.94 | $6.88 | $6.91 | $6.91 | 1,984,601 |
| 2022-03-18 | $6.88 | $6.90 | $6.81 | $6.89 | $6.89 | 11,921,454 |
| 2022-03-17 | $6.79 | $6.91 | $6.78 | $6.90 | $6.90 | 3,253,018 |
| 2022-03-16 | $6.82 | $6.93 | $6.81 | $6.89 | $6.89 | 4,691,140 |
| 2022-03-15 | $6.77 | $6.80 | $6.73 | $6.78 | $6.78 | 2,830,224 |
| 2022-03-14 | $6.68 | $6.81 | $6.68 | $6.75 | $6.75 | 4,024,355 |
| 2022-03-11 | $6.64 | $6.71 | $6.57 | $6.57 | $6.57 | 3,032,741 |
| 2022-03-10 | $6.53 | $6.62 | $6.51 | $6.54 | $6.54 | 2,875,959 |
| 2022-03-09 | $6.46 | $6.57 | $6.43 | $6.53 | $6.53 | 3,045,147 |
| 2022-03-08 | $6.59 | $6.59 | $6.26 | $6.33 | $6.33 | 8,669,050 |
| 2022-03-07 | $6.80 | $6.82 | $6.66 | $6.67 | $6.67 | 3,203,559 |
| 2022-03-04 | $6.90 | $6.90 | $6.83 | $6.88 | $6.88 | 3,204,433 |
| 2022-03-03 | $7.10 | $7.12 | $6.99 | $7.05 | $7.05 | 2,710,681 |
| 2022-03-02 | $6.89 | $7.00 | $6.89 | $6.98 | $6.98 | 3,594,210 |
| 2022-03-01 | $7.06 | $7.08 | $6.82 | $6.85 | $6.85 | 5,387,075 |
| 2022-02-28 | $7.17 | $7.18 | $7.09 | $7.13 | $7.13 | 3,027,966 |
| 2022-02-25 | $7.22 | $7.29 | $7.22 | $7.28 | $7.28 | 2,386,336 |
| 2022-02-24 | $7.22 | $7.25 | $7.07 | $7.22 | $7.22 | 5,968,993 |
| 2022-02-23 | $7.48 | $7.48 | $7.37 | $7.38 | $7.38 | 2,527,184 |
| 2022-02-22 | $7.43 | $7.47 | $7.41 | $7.46 | $7.46 | 2,076,712 |
| 2022-02-18 | $7.40 | $7.43 | $7.36 | $7.41 | $7.41 | 1,359,149 |
| 2022-02-17 | $7.51 | $7.53 | $7.43 | $7.44 | $7.44 | 1,025,421 |
| 2022-02-16 | $7.53 | $7.58 | $7.52 | $7.57 | $7.57 | 1,203,758 |
| 2022-02-15 | $7.53 | $7.57 | $7.52 | $7.55 | $7.55 | 1,762,312 |
| 2022-02-14 | $7.53 | $7.56 | $7.45 | $7.50 | $7.50 | 2,205,910 |
| 2022-02-11 | $7.58 | $7.66 | $7.52 | $7.54 | $7.54 | 2,894,324 |
| 2022-02-10 | $7.61 | $7.67 | $7.56 | $7.59 | $7.59 | 1,486,234 |
| 2022-02-09 | $7.67 | $7.68 | $7.62 | $7.62 | $7.62 | 1,365,922 |
| 2022-02-08 | $7.68 | $7.74 | $7.67 | $7.70 | $7.70 | 2,263,884 |
| 2022-02-07 | $7.50 | $7.66 | $7.48 | $7.60 | $7.60 | 2,946,413 |
| 2022-02-04 | $7.28 | $7.37 | $7.28 | $7.35 | $7.35 | 1,774,760 |
| 2022-02-03 | $7.34 | $7.39 | $7.27 | $7.27 | $7.27 | 2,433,681 |
| 2022-02-02 | $7.35 | $7.49 | $7.32 | $7.48 | $7.48 | 1,200,912 |
| 2022-02-01 | $7.19 | $7.32 | $7.19 | $7.32 | $7.32 | 1,732,643 |
| 2022-01-31 | $7.17 | $7.20 | $7.09 | $7.19 | $7.19 | 1,729,180 |
| 2022-01-28 | $7.26 | $7.28 | $7.19 | $7.26 | $7.26 | 1,543,694 |
| 2022-01-27 | $7.30 | $7.35 | $7.21 | $7.26 | $7.26 | 1,822,799 |
| 2022-01-26 | $7.29 | $7.34 | $7.22 | $7.26 | $7.26 | 2,023,621 |
| 2022-01-25 | $7.17 | $7.31 | $7.10 | $7.28 | $7.28 | 2,351,617 |
| 2022-01-24 | $7.10 | $7.23 | $7.10 | $7.21 | $7.21 | 3,642,159 |
| 2022-01-21 | $7.17 | $7.21 | $7.14 | $7.14 | $7.14 | 1,592,832 |
| 2022-01-20 | $7.24 | $7.28 | $7.17 | $7.18 | $7.18 | 1,744,856 |
| 2022-01-19 | $7.31 | $7.33 | $7.23 | $7.24 | $7.24 | 1,571,423 |
| 2022-01-18 | $7.41 | $7.41 | $7.34 | $7.36 | $7.36 | 2,001,564 |
| 2022-01-14 | $7.51 | $7.58 | $7.50 | $7.56 | $7.56 | 2,040,105 |
| 2022-01-13 | $7.45 | $7.56 | $7.45 | $7.52 | $7.52 | 1,723,738 |
| 2022-01-12 | $7.41 | $7.46 | $7.38 | $7.45 | $7.45 | 864,768 |
| 2022-01-11 | $7.32 | $7.40 | $7.32 | $7.38 | $7.38 | 1,459,321 |
| 2022-01-10 | $7.23 | $7.27 | $7.15 | $7.21 | $7.21 | 2,237,674 |
| 2022-01-07 | $7.16 | $7.24 | $7.15 | $7.22 | $7.22 | 1,579,556 |
| 2022-01-06 | $7.12 | $7.14 | $7.07 | $7.12 | $7.12 | 1,216,816 |
| 2022-01-05 | $7.09 | $7.15 | $7.02 | $7.05 | $7.05 | 2,561,273 |
| 2022-01-04 | $6.99 | $7.08 | $6.97 | $7.06 | $7.06 | 2,630,906 |
| 2022-01-03 | $6.83 | $6.93 | $6.83 | $6.93 | $6.93 | 1,277,395 |
| 2021-12-31 | $6.74 | $6.79 | $6.73 | $6.79 | $6.79 | 714,111 |
| 2021-12-30 | $6.82 | $6.85 | $6.77 | $6.77 | $6.77 | 1,434,024 |
| 2021-12-29 | $6.81 | $6.84 | $6.79 | $6.80 | $6.80 | 879,273 |
| 2021-12-28 | $6.82 | $6.85 | $6.80 | $6.82 | $6.82 | 1,453,293 |
| 2021-12-27 | $6.81 | $6.84 | $6.78 | $6.83 | $6.83 | 1,062,644 |
| 2021-12-23 | $6.79 | $6.84 | $6.78 | $6.81 | $6.81 | 847,160 |
| 2021-12-22 | $6.73 | $6.78 | $6.71 | $6.76 | $6.76 | 1,115,159 |
| 2021-12-21 | $6.72 | $6.81 | $6.72 | $6.78 | $6.78 | 1,906,333 |
| 2021-12-20 | $6.69 | $6.70 | $6.60 | $6.67 | $6.67 | 2,418,458 |
| 2021-12-17 | $6.87 | $6.88 | $6.83 | $6.84 | $6.84 | 2,583,896 |
| 2021-12-16 | $6.90 | $6.94 | $6.87 | $6.91 | $6.91 | 1,939,063 |
| 2021-12-15 | $6.85 | $6.89 | $6.81 | $6.87 | $6.87 | 1,940,666 |
| 2021-12-14 | $6.74 | $6.88 | $6.74 | $6.84 | $6.84 | 1,681,968 |
| 2021-12-13 | $6.79 | $6.79 | $6.72 | $6.72 | $6.72 | 1,310,993 |
| 2021-12-10 | $6.84 | $6.85 | $6.77 | $6.84 | $6.84 | 1,364,730 |
| 2021-12-09 | $6.82 | $6.83 | $6.76 | $6.81 | $6.81 | 2,253,041 |
| 2021-12-08 | $6.89 | $6.89 | $6.82 | $6.87 | $6.87 | 1,273,184 |
| 2021-12-07 | $6.89 | $6.93 | $6.86 | $6.90 | $6.90 | 1,429,090 |
| 2021-12-06 | $6.76 | $6.86 | $6.76 | $6.83 | $6.83 | 2,548,899 |
| 2021-12-03 | $6.75 | $6.76 | $6.68 | $6.70 | $6.70 | 1,608,504 |
| 2021-12-02 | $6.59 | $6.74 | $6.59 | $6.72 | $6.72 | 2,189,390 |
| 2021-12-01 | $6.60 | $6.63 | $6.48 | $6.50 | $6.50 | 2,646,378 |
| 2021-11-30 | $6.48 | $6.50 | $6.40 | $6.47 | $6.47 | 2,939,192 |
| 2021-11-29 | $6.64 | $6.65 | $6.56 | $6.60 | $6.60 | 1,523,180 |
| 2021-11-26 | $6.68 | $6.70 | $6.60 | $6.63 | $6.63 | 1,557,852 |
| 2021-11-24 | $6.74 | $6.82 | $6.74 | $6.75 | $6.75 | 1,059,099 |
| 2021-11-23 | $6.72 | $6.76 | $6.70 | $6.74 | $6.74 | 1,109,516 |
| 2021-11-22 | $6.72 | $6.74 | $6.67 | $6.72 | $6.72 | 1,016,735 |
| 2021-11-19 | $6.72 | $6.74 | $6.69 | $6.72 | $6.72 | 954,457 |
| 2021-11-18 | $6.75 | $6.79 | $6.73 | $6.76 | $6.76 | 1,081,758 |
| 2021-11-17 | $6.78 | $6.78 | $6.71 | $6.75 | $6.75 | 1,046,408 |
| 2021-11-16 | $6.84 | $6.84 | $6.76 | $6.76 | $6.76 | 1,500,903 |
| 2021-11-15 | $6.98 | $6.99 | $6.87 | $6.89 | $6.89 | 1,736,529 |
| 2021-11-12 | $6.88 | $7.05 | $6.87 | $7.03 | $7.03 | 3,047,593 |
| 2021-11-11 | $6.68 | $6.75 | $6.68 | $6.74 | $6.74 | 667,624 |
| 2021-11-10 | $6.64 | $6.72 | $6.64 | $6.68 | $6.68 | 1,514,881 |
| 2021-11-09 | $6.74 | $6.74 | $6.58 | $6.63 | $6.63 | 3,262,258 |
| 2021-11-08 | $6.77 | $6.84 | $6.76 | $6.83 | $6.83 | 2,334,875 |
| 2021-11-05 | $6.73 | $6.76 | $6.70 | $6.72 | $6.72 | 1,317,171 |
| 2021-11-04 | $6.70 | $6.70 | $6.64 | $6.69 | $6.69 | 1,835,695 |
| 2021-11-03 | $6.62 | $6.68 | $6.60 | $6.67 | $6.67 | 1,132,220 |
| 2021-11-02 | $6.65 | $6.65 | $6.58 | $6.62 | $6.62 | 1,285,959 |
| 2021-11-01 | $6.65 | $6.72 | $6.63 | $6.67 | $6.67 | 1,791,281 |
| 2021-10-29 | $6.51 | $6.54 | $6.44 | $6.48 | $6.48 | 5,401,170 |
| 2021-10-28 | $6.55 | $6.60 | $6.51 | $6.55 | $6.55 | 4,369,287 |
| 2021-10-27 | $6.64 | $6.64 | $6.56 | $6.57 | $6.57 | 1,109,384 |
| 2021-10-26 | $6.67 | $6.69 | $6.63 | $6.65 | $6.65 | 2,119,604 |
| 2021-10-25 | $6.74 | $6.74 | $6.64 | $6.67 | $6.67 | 4,129,889 |
| 2021-10-22 | $6.79 | $6.83 | $6.75 | $6.77 | $6.77 | 1,031,550 |
| 2021-10-21 | $6.83 | $6.86 | $6.77 | $6.79 | $6.79 | 1,097,997 |
| 2021-10-20 | $6.85 | $6.89 | $6.83 | $6.87 | $6.87 | 943,261 |
| 2021-10-19 | $6.82 | $6.84 | $6.79 | $6.83 | $6.83 | 596,636 |
| 2021-10-18 | $6.86 | $6.88 | $6.81 | $6.83 | $6.83 | 633,144 |
| 2021-10-15 | $6.81 | $6.88 | $6.79 | $6.87 | $6.87 | 1,380,899 |
| 2021-10-14 | $6.76 | $6.78 | $6.72 | $6.74 | $6.74 | 1,625,548 |
| 2021-10-13 | $6.85 | $6.86 | $6.75 | $6.81 | $6.81 | 1,022,709 |
| 2021-10-12 | $6.96 | $6.96 | $6.90 | $6.92 | $6.92 | 728,432 |
| 2021-10-11 | $7.02 | $7.07 | $6.94 | $6.94 | $6.94 | 702,886 |
| 2021-10-08 | $7.00 | $7.01 | $6.95 | $6.95 | $6.95 | 1,104,512 |
| 2021-10-07 | $7.03 | $7.08 | $7.02 | $7.04 | $7.04 | 742,128 |
| 2021-10-06 | $7.02 | $7.05 | $6.95 | $7.04 | $7.04 | 1,376,224 |
| 2021-10-05 | $6.85 | $6.99 | $6.85 | $6.98 | $6.98 | 1,435,804 |
| 2021-10-04 | $6.86 | $6.89 | $6.75 | $6.78 | $6.78 | 1,986,428 |
| 2021-10-01 | $6.94 | $6.99 | $6.89 | $6.97 | $6.97 | 1,961,201 |
| 2021-09-30 | $7.11 | $7.13 | $7.01 | $7.01 | $7.01 | 1,204,821 |
| 2021-09-29 | $7.28 | $7.28 | $7.20 | $7.24 | $7.24 | 1,334,061 |
| 2021-09-28 | $7.49 | $7.50 | $7.29 | $7.30 | $7.30 | 1,825,109 |
| 2021-09-27 | $7.36 | $7.52 | $7.36 | $7.48 | $7.48 | 1,000,716 |
| 2021-09-24 | $7.27 | $7.32 | $7.26 | $7.28 | $7.28 | 756,715 |
| 2021-09-23 | $7.19 | $7.33 | $7.19 | $7.26 | $7.26 | 1,100,342 |
| 2021-09-22 | $7.19 | $7.24 | $7.16 | $7.20 | $7.20 | 842,784 |
| 2021-09-21 | $7.14 | $7.20 | $7.13 | $7.15 | $7.15 | 1,274,256 |
| 2021-09-20 | $7.07 | $7.09 | $6.99 | $7.04 | $7.04 | 1,342,864 |
| 2021-09-17 | $7.26 | $7.29 | $7.20 | $7.20 | $7.20 | 725,439 |
| 2021-09-16 | $7.25 | $7.30 | $7.24 | $7.27 | $7.27 | 613,358 |
| 2021-09-15 | $7.26 | $7.32 | $7.24 | $7.31 | $7.31 | 658,347 |
| 2021-09-14 | $7.37 | $7.37 | $7.23 | $7.27 | $7.27 | 1,363,887 |
| 2021-09-13 | $7.25 | $7.34 | $7.23 | $7.33 | $7.33 | 1,027,986 |
| 2021-09-10 | $7.22 | $7.24 | $7.18 | $7.18 | $7.18 | 1,079,147 |
| 2021-09-09 | $7.12 | $7.18 | $7.12 | $7.18 | $7.18 | 716,505 |
| 2021-09-08 | $7.18 | $7.20 | $7.13 | $7.14 | $7.14 | 715,032 |
| 2021-09-07 | $7.11 | $7.16 | $7.11 | $7.13 | $7.13 | 801,547 |
| 2021-09-03 | $6.99 | $7.10 | $6.99 | $7.10 | $7.10 | 1,340,646 |
| 2021-09-02 | $6.99 | $6.99 | $6.94 | $6.96 | $6.96 | 638,198 |
| 2021-09-01 | $7.00 | $7.05 | $6.97 | $6.98 | $6.98 | 1,060,283 |
| 2021-08-31 | $6.89 | $6.91 | $6.85 | $6.90 | $6.90 | 728,563 |
| 2021-08-30 | $6.96 | $6.97 | $6.84 | $6.85 | $6.85 | 722,284 |
| 2021-08-27 | $6.91 | $6.95 | $6.90 | $6.94 | $6.94 | 947,533 |
| 2021-08-26 | $6.94 | $6.97 | $6.90 | $6.90 | $6.90 | 648,427 |
| 2021-08-25 | $6.91 | $6.95 | $6.89 | $6.92 | $6.92 | 1,051,265 |
| 2021-08-24 | $6.88 | $6.93 | $6.87 | $6.91 | $6.91 | 694,406 |
| 2021-08-23 | $6.86 | $6.91 | $6.84 | $6.88 | $6.88 | 768,007 |
| 2021-08-20 | $6.80 | $6.86 | $6.78 | $6.84 | $6.84 | 803,042 |
| 2021-08-19 | $6.83 | $6.84 | $6.76 | $6.79 | $6.79 | 1,434,343 |
| 2021-08-18 | $6.91 | $6.96 | $6.89 | $6.89 | $6.89 | 1,502,813 |
| 2021-08-17 | $6.95 | $6.96 | $6.90 | $6.92 | $6.92 | 1,111,897 |
| 2021-08-16 | $7.00 | $7.03 | $6.94 | $7.02 | $7.02 | 1,402,972 |
| 2021-08-13 | $7.07 | $7.08 | $7.03 | $7.07 | $7.07 | 1,410,382 |
| 2021-08-12 | $7.08 | $7.12 | $7.05 | $7.09 | $7.09 | 1,125,085 |
| 2021-08-11 | $7.04 | $7.12 | $7.04 | $7.10 | $7.10 | 1,410,011 |
| 2021-08-10 | $6.90 | $6.93 | $6.83 | $6.90 | $6.90 | 3,399,853 |
| 2021-08-09 | $6.87 | $6.90 | $6.83 | $6.86 | $6.86 | 712,410 |
| 2021-08-06 | $6.84 | $6.89 | $6.84 | $6.85 | $6.85 | 639,776 |
| 2021-08-05 | $6.75 | $6.79 | $6.73 | $6.79 | $6.79 | 386,405 |
| 2021-08-04 | $6.73 | $6.75 | $6.70 | $6.70 | $6.70 | 779,324 |
| 2021-08-03 | $6.78 | $6.80 | $6.70 | $6.80 | $6.80 | 838,464 |
| 2021-08-02 | $6.83 | $6.90 | $6.77 | $6.77 | $6.77 | 986,186 |
| 2021-07-30 | $6.76 | $6.84 | $6.71 | $6.74 | $6.74 | 801,084 |
| 2021-07-29 | $6.85 | $6.87 | $6.80 | $6.82 | $6.82 | 1,186,319 |
| 2021-07-28 | $6.80 | $6.85 | $6.77 | $6.84 | $6.84 | 878,151 |
| 2021-07-27 | $6.73 | $6.82 | $6.73 | $6.78 | $6.78 | 1,304,559 |
| 2021-07-26 | $6.73 | $6.79 | $6.72 | $6.75 | $6.75 | 1,461,439 |
| 2021-07-23 | $6.77 | $6.83 | $6.75 | $6.76 | $6.76 | 1,895,566 |
| 2021-07-22 | $6.83 | $6.83 | $6.73 | $6.73 | $6.73 | 1,086,302 |
| 2021-07-21 | $6.80 | $6.85 | $6.76 | $6.82 | $6.82 | 1,222,352 |
| 2021-07-20 | $6.64 | $6.77 | $6.64 | $6.76 | $6.76 | 2,096,616 |
| 2021-07-19 | $6.65 | $6.66 | $6.52 | $6.60 | $6.60 | 3,520,744 |
| 2021-07-16 | $6.79 | $6.81 | $6.69 | $6.69 | $6.69 | 2,230,952 |
| 2021-07-15 | $6.79 | $6.80 | $6.71 | $6.74 | $6.74 | 2,366,072 |
| 2021-07-14 | $6.85 | $6.88 | $6.77 | $6.80 | $6.80 | 1,569,311 |
| 2021-07-13 | $6.91 | $6.93 | $6.83 | $6.85 | $6.85 | 997,400 |
| 2021-07-12 | $6.85 | $6.91 | $6.80 | $6.90 | $6.90 | 1,453,379 |
| 2021-07-09 | $6.75 | $6.92 | $6.75 | $6.89 | $6.89 | 2,715,119 |
| 2021-07-08 | $6.79 | $6.79 | $6.65 | $6.67 | $6.67 | 2,306,205 |
| 2021-07-07 | $6.83 | $6.87 | $6.78 | $6.82 | $6.82 | 1,022,328 |
| 2021-07-06 | $6.96 | $6.97 | $6.82 | $6.87 | $6.87 | 1,530,721 |
| 2021-07-02 | $7.02 | $7.02 | $6.93 | $6.93 | $6.93 | 1,121,395 |
| 2021-07-01 | $6.90 | $6.95 | $6.87 | $6.94 | $6.94 | 721,346 |
| 2021-06-30 | $6.96 | $6.96 | $6.86 | $6.89 | $6.89 | 1,078,450 |
| 2021-06-29 | $7.05 | $7.11 | $6.98 | $6.98 | $6.98 | 916,943 |
| 2021-06-28 | $7.09 | $7.13 | $7.01 | $7.10 | $7.10 | 2,844,826 |
| 2021-06-25 | $7.03 | $7.11 | $7.02 | $7.09 | $7.09 | 2,126,707 |
| 2021-06-24 | $6.91 | $7.02 | $6.91 | $7.01 | $7.01 | 1,314,279 |
| 2021-06-23 | $6.96 | $6.96 | $6.87 | $6.88 | $6.88 | 1,041,753 |
| 2021-06-22 | $7.04 | $7.04 | $6.95 | $7.01 | $7.01 | 2,464,018 |
| 2021-06-21 | $6.93 | $7.02 | $6.92 | $7.02 | $7.02 | 1,691,081 |
| 2021-06-18 | $7.00 | $7.00 | $6.87 | $6.88 | $6.88 | 2,118,862 |
| 2021-06-17 | $7.17 | $7.19 | $7.03 | $7.09 | $7.09 | 2,353,261 |
| 2021-06-16 | $7.11 | $7.14 | $7.06 | $7.12 | $7.12 | 1,476,355 |
| 2021-06-15 | $7.07 | $7.11 | $7.02 | $7.10 | $7.10 | 951,533 |
| 2021-06-14 | $7.13 | $7.14 | $7.02 | $7.06 | $7.06 | 1,103,834 |
| 2021-06-11 | $7.14 | $7.15 | $7.09 | $7.15 | $7.15 | 1,192,439 |
| 2021-06-10 | $7.27 | $7.27 | $7.16 | $7.16 | $7.16 | 638,231 |
| 2021-06-09 | $7.27 | $7.27 | $7.19 | $7.21 | $7.21 | 944,211 |
| 2021-06-08 | $7.31 | $7.35 | $7.28 | $7.32 | $7.32 | 816,790 |
| 2021-06-07 | $7.36 | $7.36 | $7.29 | $7.33 | $7.33 | 705,547 |
| 2021-06-04 | $7.42 | $7.44 | $7.36 | $7.39 | $7.39 | 958,149 |
| 2021-06-03 | $7.35 | $7.47 | $7.35 | $7.44 | $7.44 | 1,152,099 |
| 2021-06-02 | $7.37 | $7.38 | $7.34 | $7.35 | $7.35 | 1,056,675 |
| 2021-06-01 | $7.33 | $7.34 | $7.28 | $7.33 | $7.33 | 779,523 |
| 2021-05-28 | $7.31 | $7.32 | $7.25 | $7.32 | $7.32 | 1,041,623 |
| 2021-05-27 | $7.32 | $7.33 | $7.27 | $7.28 | $7.28 | 1,364,980 |
| 2021-05-26 | $7.34 | $7.39 | $7.28 | $7.37 | $7.37 | 1,105,335 |
| 2021-05-25 | $7.44 | $7.47 | $7.36 | $7.36 | $7.36 | 868,679 |
| 2021-05-24 | $7.39 | $7.49 | $7.38 | $7.43 | $7.43 | 1,140,894 |
| 2021-05-21 | $7.34 | $7.37 | $7.31 | $7.36 | $7.36 | 1,215,454 |
| 2021-05-20 | $7.34 | $7.36 | $7.29 | $7.34 | $7.34 | 894,951 |
| 2021-05-19 | $7.34 | $7.36 | $7.28 | $7.34 | $7.34 | 1,401,034 |
| 2021-05-18 | $7.35 | $7.44 | $7.34 | $7.38 | $7.38 | 1,995,531 |
| 2021-05-17 | $7.25 | $7.30 | $7.21 | $7.28 | $7.28 | 1,002,046 |
| 2021-05-14 | $7.31 | $7.31 | $7.25 | $7.30 | $7.30 | 622,915 |
| 2021-05-13 | $7.19 | $7.29 | $7.19 | $7.27 | $7.27 | 1,752,277 |
| 2021-05-12 | $7.28 | $7.29 | $7.09 | $7.13 | $7.13 | 1,994,112 |
| 2021-05-11 | $7.26 | $7.30 | $7.21 | $7.25 | $7.25 | 2,071,442 |
| 2021-05-10 | $7.35 | $7.40 | $7.32 | $7.33 | $7.33 | 1,905,581 |
| 2021-05-07 | $7.28 | $7.33 | $7.25 | $7.32 | $7.32 | 974,995 |
| 2021-05-06 | $7.20 | $7.32 | $7.20 | $7.31 | $7.31 | 1,522,555 |
| 2021-05-05 | $7.12 | $7.14 | $7.09 | $7.10 | $7.10 | 2,147,256 |
| 2021-05-04 | $7.05 | $7.09 | $7.01 | $7.08 | $7.08 | 1,204,759 |
| 2021-05-03 | $7.08 | $7.10 | $7.05 | $7.08 | $7.08 | 831,705 |
| 2021-04-30 | $7.05 | $7.06 | $7.00 | $7.04 | $7.04 | 1,633,445 |
| 2021-04-29 | $7.11 | $7.18 | $7.08 | $7.14 | $7.14 | 1,121,647 |
| 2021-04-28 | $7.05 | $7.10 | $7.05 | $7.06 | $7.06 | 958,073 |
| 2021-04-27 | $7.03 | $7.04 | $7.01 | $7.04 | $7.04 | 591,996 |
| 2021-04-26 | $7.02 | $7.05 | $7.00 | $7.00 | $7.00 | 751,805 |
| 2021-04-23 | $6.93 | $7.05 | $6.93 | $7.04 | $7.04 | 939,624 |
| 2021-04-22 | $6.96 | $6.96 | $6.87 | $6.90 | $6.90 | 1,022,065 |
| 2021-04-21 | $6.90 | $7.00 | $6.88 | $6.97 | $6.97 | 1,561,463 |
| 2021-04-20 | $7.02 | $7.03 | $6.89 | $6.94 | $6.94 | 1,658,537 |
| 2021-04-19 | $7.18 | $7.21 | $7.13 | $7.14 | $7.14 | 1,130,174 |
| 2021-04-16 | $7.16 | $7.19 | $7.14 | $7.19 | $7.19 | 854,032 |
| 2021-04-15 | $7.20 | $7.22 | $7.12 | $7.16 | $7.16 | 1,321,059 |
| 2021-04-14 | $7.03 | $7.11 | $7.03 | $7.10 | $7.10 | 1,462,291 |
| 2021-04-13 | $7.10 | $7.12 | $7.03 | $7.06 | $7.06 | 992,046 |
| 2021-04-12 | $7.16 | $7.18 | $7.10 | $7.12 | $7.12 | 891,252 |
| 2021-04-09 | $7.10 | $7.15 | $7.09 | $7.15 | $7.15 | 1,683,073 |
| 2021-04-08 | $7.15 | $7.15 | $7.08 | $7.12 | $7.12 | 954,113 |
| 2021-04-07 | $7.20 | $7.26 | $7.17 | $7.25 | $7.25 | 1,075,495 |
| 2021-04-06 | $7.27 | $7.28 | $7.14 | $7.20 | $7.20 | 1,825,669 |
| 2021-04-05 | $7.28 | $7.44 | $7.28 | $7.36 | $7.36 | 2,621,306 |
| 2021-04-01 | $7.20 | $7.21 | $7.13 | $7.20 | $7.20 | 1,340,591 |
| 2021-03-31 | $7.33 | $7.33 | $7.22 | $7.25 | $7.25 | 1,612,066 |
| 2021-03-30 | $7.48 | $7.49 | $7.44 | $7.45 | $7.45 | 1,521,292 |
| 2021-03-29 | $7.52 | $7.56 | $7.46 | $7.48 | $7.48 | 1,401,118 |
| 2021-03-26 | $7.71 | $7.75 | $7.68 | $7.74 | $7.74 | 1,064,113 |
| 2021-03-25 | $7.53 | $7.64 | $7.52 | $7.61 | $7.61 | 1,338,115 |
| 2021-03-24 | $7.52 | $7.53 | $7.46 | $7.48 | $7.48 | 2,061,271 |
| 2021-03-23 | $7.70 | $7.72 | $7.60 | $7.61 | $7.61 | 1,082,864 |
| 2021-03-22 | $7.85 | $7.89 | $7.79 | $7.85 | $7.85 | 1,396,968 |
| 2021-03-19 | $7.92 | $7.95 | $7.84 | $7.88 | $7.88 | 2,167,697 |
| 2021-03-18 | $7.79 | $7.84 | $7.72 | $7.76 | $7.76 | 2,557,323 |
| 2021-03-17 | $7.49 | $7.53 | $7.44 | $7.49 | $7.49 | 1,204,826 |
| 2021-03-16 | $7.49 | $7.52 | $7.38 | $7.42 | $7.42 | 951,133 |
| 2021-03-15 | $7.55 | $7.61 | $7.52 | $7.58 | $7.58 | 1,479,808 |
| 2021-03-12 | $7.35 | $7.40 | $7.34 | $7.38 | $7.38 | 1,295,069 |
| 2021-03-11 | $7.32 | $7.33 | $7.26 | $7.30 | $7.30 | 1,117,353 |
| 2021-03-10 | $7.30 | $7.37 | $7.28 | $7.35 | $7.35 | 1,827,079 |
| 2021-03-09 | $7.32 | $7.33 | $7.23 | $7.23 | $7.23 | 1,761,334 |
| 2021-03-08 | $7.26 | $7.34 | $7.25 | $7.28 | $7.28 | 1,954,355 |
| 2021-03-05 | $7.16 | $7.17 | $7.07 | $7.16 | $7.16 | 1,549,576 |
| 2021-03-04 | $7.15 | $7.19 | $7.04 | $7.08 | $7.08 | 2,176,765 |
| 2021-03-03 | $7.10 | $7.20 | $7.09 | $7.14 | $7.14 | 2,203,821 |
| 2021-03-02 | $7.08 | $7.10 | $7.07 | $7.09 | $7.09 | 1,078,439 |
| 2021-03-01 | $7.13 | $7.14 | $7.08 | $7.11 | $7.11 | 887,098 |
| 2021-02-26 | $7.15 | $7.16 | $7.02 | $7.02 | $7.02 | 1,431,711 |
| 2021-02-25 | $7.21 | $7.24 | $7.12 | $7.17 | $7.17 | 1,826,341 |
| 2021-02-24 | $7.19 | $7.25 | $7.17 | $7.21 | $7.21 | 919,496 |
| 2021-02-23 | $7.18 | $7.22 | $7.13 | $7.19 | $7.19 | 1,376,305 |
| 2021-02-22 | $7.10 | $7.24 | $7.10 | $7.19 | $7.19 | 1,090,827 |
| 2021-02-19 | $7.09 | $7.14 | $7.08 | $7.11 | $7.11 | 735,678 |
| 2021-02-18 | $7.08 | $7.08 | $7.00 | $7.01 | $7.01 | 1,509,736 |
| 2021-02-17 | $7.21 | $7.23 | $7.17 | $7.21 | $7.21 | 1,155,695 |
| 2021-02-16 | $7.19 | $7.26 | $7.12 | $7.19 | $7.19 | 1,186,994 |
| 2021-02-12 | $6.88 | $6.97 | $6.87 | $6.97 | $6.97 | 1,064,222 |
| 2021-02-11 | $6.78 | $6.82 | $6.76 | $6.81 | $6.81 | 981,461 |
| 2021-02-10 | $6.76 | $6.78 | $6.71 | $6.76 | $6.76 | 862,042 |
| 2021-02-09 | $6.74 | $6.75 | $6.68 | $6.75 | $6.75 | 779,604 |
| 2021-02-08 | $6.75 | $6.82 | $6.74 | $6.80 | $6.80 | 999,717 |
| 2021-02-05 | $6.52 | $6.55 | $6.50 | $6.53 | $6.53 | 827,569 |
| 2021-02-04 | $6.40 | $6.46 | $6.36 | $6.45 | $6.45 | 933,146 |
| 2021-02-03 | $6.41 | $6.47 | $6.41 | $6.45 | $6.45 | 883,053 |
| 2021-02-02 | $6.31 | $6.40 | $6.31 | $6.36 | $6.36 | 687,308 |
| 2021-02-01 | $6.30 | $6.36 | $6.26 | $6.35 | $6.35 | 1,218,267 |
| 2021-01-29 | $6.28 | $6.29 | $6.18 | $6.21 | $6.21 | 1,402,388 |
| 2021-01-28 | $6.29 | $6.42 | $6.29 | $6.34 | $6.34 | 1,112,457 |
| 2021-01-27 | $6.30 | $6.30 | $6.20 | $6.21 | $6.21 | 1,879,851 |
| 2021-01-26 | $6.38 | $6.41 | $6.36 | $6.39 | $6.39 | 787,285 |
| 2021-01-25 | $6.37 | $6.38 | $6.31 | $6.36 | $6.36 | 960,032 |
| 2021-01-22 | $6.44 | $6.45 | $6.37 | $6.42 | $6.42 | 900,521 |
| 2021-01-21 | $6.54 | $6.54 | $6.47 | $6.49 | $6.49 | 1,018,098 |
| 2021-01-20 | $6.56 | $6.58 | $6.53 | $6.55 | $6.55 | 1,133,311 |
| 2021-01-19 | $6.64 | $6.70 | $6.57 | $6.66 | $6.66 | 2,111,190 |
| 2021-01-15 | $6.76 | $6.79 | $6.70 | $6.71 | $6.71 | 1,638,916 |
| 2021-01-14 | $6.84 | $6.93 | $6.81 | $6.90 | $6.90 | 1,480,567 |
| 2021-01-13 | $6.75 | $6.76 | $6.70 | $6.74 | $6.74 | 766,765 |
| 2021-01-12 | $6.66 | $6.74 | $6.65 | $6.73 | $6.73 | 1,334,262 |
| 2021-01-11 | $6.60 | $6.76 | $6.58 | $6.75 | $6.75 | 2,425,380 |
| 2021-01-08 | $6.67 | $6.70 | $6.62 | $6.70 | $6.70 | 987,539 |
| 2021-01-07 | $6.66 | $6.69 | $6.65 | $6.68 | $6.68 | 1,368,575 |
| 2021-01-06 | $6.36 | $6.55 | $6.36 | $6.51 | $6.51 | 1,678,970 |
| 2021-01-05 | $6.13 | $6.18 | $6.10 | $6.18 | $6.18 | 739,385 |
| 2021-01-04 | $6.18 | $6.20 | $6.09 | $6.10 | $6.10 | 1,908,505 |
| 2020-12-31 | $6.16 | $6.17 | $6.15 | $6.17 | $6.17 | 771,973 |
| 2020-12-30 | $6.20 | $6.22 | $6.17 | $6.18 | $6.18 | 637,456 |
| 2020-12-29 | $6.14 | $6.22 | $6.14 | $6.18 | $6.18 | 1,679,574 |
| 2020-12-28 | $6.10 | $6.16 | $6.09 | $6.14 | $6.14 | 1,303,153 |
| 2020-12-24 | $6.03 | $6.07 | $6.01 | $6.02 | $6.02 | 393,897 |
| 2020-12-23 | $5.98 | $6.01 | $5.96 | $6.00 | $6.00 | 1,262,831 |
| 2020-12-22 | $6.06 | $6.06 | $5.95 | $5.96 | $5.96 | 1,858,823 |
| 2020-12-21 | $6.01 | $6.07 | $5.98 | $6.06 | $6.06 | 2,554,380 |
| 2020-12-18 | $6.05 | $6.08 | $6.01 | $6.03 | $6.03 | 1,376,707 |
| 2020-12-17 | $5.99 | $6.04 | $5.99 | $6.04 | $6.04 | 1,474,878 |
| 2020-12-16 | $6.00 | $6.01 | $5.97 | $5.99 | $5.99 | 1,054,840 |
| 2020-12-15 | $5.99 | $6.01 | $5.94 | $6.01 | $6.01 | 1,332,231 |
| 2020-12-14 | $6.05 | $6.06 | $5.96 | $5.98 | $5.98 | 1,554,792 |
| 2020-12-11 | $5.90 | $5.92 | $5.85 | $5.92 | $5.92 | 1,639,802 |
| 2020-12-10 | $5.84 | $5.86 | $5.80 | $5.86 | $5.86 | 1,486,943 |
| 2020-12-09 | $5.90 | $5.90 | $5.84 | $5.86 | $5.86 | 1,441,231 |
| 2020-12-08 | $5.87 | $5.89 | $5.85 | $5.88 | $5.88 | 1,165,713 |
| 2020-12-07 | $5.89 | $5.92 | $5.85 | $5.86 | $5.86 | 979,479 |
| 2020-12-04 | $5.93 | $5.98 | $5.93 | $5.97 | $5.97 | 827,302 |
| 2020-12-03 | $5.95 | $5.97 | $5.91 | $5.93 | $5.93 | 1,265,353 |
| 2020-12-02 | $5.95 | $6.01 | $5.95 | $5.98 | $5.98 | 948,802 |
| 2020-12-01 | $5.85 | $5.90 | $5.84 | $5.85 | $5.85 | 1,307,156 |
| 2020-11-30 | $5.90 | $5.90 | $5.76 | $5.77 | $5.77 | 1,981,505 |
| 2020-11-27 | $6.07 | $6.09 | $6.02 | $6.03 | $6.03 | 495,263 |
| 2020-11-25 | $6.14 | $6.15 | $6.10 | $6.10 | $6.10 | 1,787,425 |
| 2020-11-24 | $6.21 | $6.26 | $6.20 | $6.23 | $6.23 | 2,213,790 |
| 2020-11-23 | $6.20 | $6.20 | $6.14 | $6.16 | $6.16 | 1,341,890 |
| 2020-11-20 | $6.11 | $6.14 | $6.09 | $6.14 | $6.14 | 650,774 |
| 2020-11-19 | $6.08 | $6.14 | $6.07 | $6.14 | $6.14 | 838,043 |
| 2020-11-18 | $6.12 | $6.16 | $6.09 | $6.10 | $6.10 | 1,577,474 |
| 2020-11-17 | $6.18 | $6.25 | $6.17 | $6.21 | $6.21 | 1,358,098 |
| 2020-11-16 | $6.12 | $6.17 | $6.10 | $6.14 | $6.14 | 1,269,691 |
| 2020-11-13 | $5.87 | $5.98 | $5.87 | $5.96 | $5.96 | 674,102 |
| 2020-11-12 | $5.95 | $5.96 | $5.90 | $5.93 | $5.93 | 875,010 |
| 2020-11-11 | $6.05 | $6.07 | $6.01 | $6.03 | $6.03 | 1,281,925 |
| 2020-11-10 | $5.96 | $6.03 | $5.95 | $5.97 | $5.97 | 1,992,457 |
| 2020-11-09 | $5.88 | $6.06 | $5.85 | $6.03 | $6.03 | 2,240,175 |
| 2020-11-06 | $5.73 | $5.75 | $5.70 | $5.73 | $5.73 | 742,248 |
| 2020-11-05 | $5.66 | $5.71 | $5.66 | $5.68 | $5.68 | 1,206,525 |
| 2020-11-04 | $5.70 | $5.72 | $5.62 | $5.66 | $5.66 | 1,274,238 |
| 2020-11-03 | $5.76 | $5.85 | $5.76 | $5.84 | $5.84 | 1,089,242 |
| 2020-11-02 | $5.65 | $5.69 | $5.61 | $5.67 | $5.67 | 996,572 |
| 2020-10-30 | $5.52 | $5.56 | $5.49 | $5.54 | $5.54 | 1,473,726 |
| 2020-10-29 | $5.48 | $5.56 | $5.47 | $5.51 | $5.51 | 1,683,550 |
| 2020-10-28 | $5.51 | $5.51 | $5.40 | $5.40 | $5.40 | 1,583,641 |
| 2020-10-27 | $5.64 | $5.64 | $5.57 | $5.58 | $5.58 | 2,028,018 |
| 2020-10-26 | $5.67 | $5.69 | $5.60 | $5.66 | $5.66 | 1,132,384 |
| 2020-10-23 | $5.73 | $5.77 | $5.72 | $5.74 | $5.74 | 1,109,849 |
| 2020-10-22 | $5.68 | $5.71 | $5.67 | $5.70 | $5.70 | 1,181,386 |
| 2020-10-21 | $5.64 | $5.70 | $5.64 | $5.70 | $5.70 | 1,609,841 |
| 2020-10-20 | $5.60 | $5.64 | $5.57 | $5.60 | $5.60 | 1,700,252 |
| 2020-10-19 | $5.65 | $5.66 | $5.59 | $5.62 | $5.62 | 1,235,483 |
| 2020-10-16 | $5.61 | $5.67 | $5.60 | $5.64 | $5.64 | 1,862,226 |
| 2020-10-15 | $5.57 | $5.62 | $5.56 | $5.62 | $5.62 | 994,492 |
| 2020-10-14 | $5.64 | $5.64 | $5.60 | $5.62 | $5.62 | 1,239,466 |
| 2020-10-13 | $5.72 | $5.72 | $5.66 | $5.67 | $5.67 | 1,218,481 |
| 2020-10-12 | $5.69 | $5.74 | $5.68 | $5.72 | $5.72 | 848,754 |
| 2020-10-09 | $5.68 | $5.70 | $5.65 | $5.65 | $5.65 | 1,374,226 |
| 2020-10-08 | $5.73 | $5.74 | $5.70 | $5.70 | $5.70 | 1,410,992 |
| 2020-10-07 | $5.74 | $5.76 | $5.71 | $5.73 | $5.73 | 1,192,366 |
| 2020-10-06 | $5.75 | $5.77 | $5.69 | $5.69 | $5.69 | 1,585,629 |
| 2020-10-05 | $5.69 | $5.74 | $5.68 | $5.74 | $5.74 | 1,247,557 |
| 2020-10-02 | $5.61 | $5.69 | $5.58 | $5.66 | $5.66 | 1,271,829 |
| 2020-10-01 | $5.59 | $5.62 | $5.57 | $5.61 | $5.61 | 1,112,522 |
| 2020-09-30 | $5.55 | $5.62 | $5.55 | $5.59 | $5.59 | 1,201,003 |
| 2020-09-29 | $5.75 | $5.76 | $5.70 | $5.73 | $5.73 | 1,245,338 |
| 2020-09-28 | $5.77 | $5.86 | $5.77 | $5.84 | $5.84 | 1,098,738 |
| 2020-09-25 | $5.81 | $5.87 | $5.80 | $5.85 | $5.67 | 763,925 |
| 2020-09-24 | $5.83 | $5.85 | $5.78 | $5.83 | $5.65 | 1,306,985 |
| 2020-09-23 | $5.84 | $5.87 | $5.77 | $5.78 | $5.60 | 1,252,794 |
| 2020-09-22 | $5.74 | $5.76 | $5.70 | $5.76 | $5.59 | 879,431 |
| 2020-09-21 | $5.78 | $5.78 | $5.67 | $5.73 | $5.56 | 990,893 |
| 2020-09-18 | $5.93 | $5.93 | $5.88 | $5.89 | $5.71 | 552,334 |
| 2020-09-17 | $5.89 | $5.91 | $5.88 | $5.89 | $5.71 | 936,468 |
| 2020-09-16 | $5.89 | $5.96 | $5.88 | $5.92 | $5.74 | 1,035,168 |
| 2020-09-15 | $5.95 | $5.95 | $5.90 | $5.91 | $5.73 | 1,232,587 |
| 2020-09-14 | $5.90 | $5.91 | $5.87 | $5.90 | $5.72 | 725,895 |
| 2020-09-11 | $5.82 | $5.85 | $5.79 | $5.84 | $5.66 | 592,157 |
| 2020-09-10 | $5.81 | $5.84 | $5.77 | $5.78 | $5.60 | 1,137,360 |
| 2020-09-09 | $5.78 | $5.82 | $5.76 | $5.79 | $5.61 | 914,160 |
| 2020-09-08 | $5.92 | $5.92 | $5.80 | $5.81 | $5.63 | 1,191,820 |
| 2020-09-04 | $5.92 | $5.96 | $5.85 | $5.95 | $5.77 | 1,022,778 |
| 2020-09-03 | $5.90 | $5.93 | $5.78 | $5.81 | $5.63 | 1,609,565 |
| 2020-09-02 | $5.92 | $5.95 | $5.90 | $5.94 | $5.76 | 728,182 |
| 2020-09-01 | $5.90 | $5.92 | $5.87 | $5.91 | $5.73 | 603,535 |
| 2020-08-31 | $5.99 | $5.99 | $5.87 | $5.88 | $5.70 | 807,313 |
| 2020-08-28 | $5.91 | $5.95 | $5.90 | $5.95 | $5.77 | 1,019,899 |
| 2020-08-27 | $5.77 | $5.79 | $5.73 | $5.78 | $5.60 | 1,069,732 |
| 2020-08-26 | $5.83 | $5.87 | $5.82 | $5.84 | $5.66 | 563,976 |
| 2020-08-25 | $5.84 | $5.87 | $5.84 | $5.86 | $5.68 | 892,571 |
| 2020-08-24 | $5.72 | $5.78 | $5.72 | $5.76 | $5.59 | 1,130,562 |
| 2020-08-21 | $5.66 | $5.69 | $5.65 | $5.66 | $5.49 | 567,074 |
| 2020-08-20 | $5.70 | $5.76 | $5.68 | $5.74 | $5.57 | 675,871 |
| 2020-08-19 | $5.75 | $5.80 | $5.74 | $5.76 | $5.59 | 818,127 |
| 2020-08-18 | $5.73 | $5.74 | $5.69 | $5.74 | $5.57 | 1,117,056 |
| 2020-08-17 | $5.78 | $5.79 | $5.74 | $5.76 | $5.59 | 847,208 |
| 2020-08-14 | $5.76 | $5.79 | $5.73 | $5.76 | $5.59 | 754,476 |
| 2020-08-13 | $5.82 | $5.83 | $5.78 | $5.79 | $5.61 | 657,174 |
| 2020-08-12 | $5.87 | $5.90 | $5.84 | $5.84 | $5.66 | 1,541,279 |
| 2020-08-11 | $5.76 | $5.85 | $5.76 | $5.77 | $5.59 | 1,736,426 |
| 2020-08-10 | $5.55 | $5.64 | $5.54 | $5.59 | $5.42 | 2,738,234 |
| 2020-08-07 | $5.46 | $5.57 | $5.46 | $5.56 | $5.39 | 1,263,178 |
| 2020-08-06 | $5.41 | $5.50 | $5.40 | $5.49 | $5.32 | 1,055,048 |
| 2020-08-05 | $5.49 | $5.52 | $5.48 | $5.51 | $5.34 | 603,598 |
| 2020-08-04 | $5.42 | $5.51 | $5.42 | $5.51 | $5.34 | 1,251,633 |
| 2020-08-03 | $5.37 | $5.42 | $5.33 | $5.39 | $5.23 | 934,518 |
| 2020-07-31 | $5.36 | $5.38 | $5.29 | $5.35 | $5.19 | 1,290,535 |
| 2020-07-30 | $5.45 | $5.46 | $5.36 | $5.46 | $5.29 | 905,990 |
| 2020-07-29 | $5.59 | $5.65 | $5.54 | $5.62 | $5.45 | 747,367 |
| 2020-07-28 | $5.64 | $5.70 | $5.64 | $5.65 | $5.48 | 2,378,520 |
| 2020-07-27 | $5.69 | $5.69 | $5.64 | $5.67 | $5.50 | 1,516,423 |
| 2020-07-24 | $5.63 | $5.66 | $5.61 | $5.62 | $5.45 | 853,367 |
| 2020-07-23 | $5.65 | $5.68 | $5.62 | $5.64 | $5.47 | 795,252 |
| 2020-07-22 | $5.65 | $5.69 | $5.65 | $5.69 | $5.52 | 598,074 |
| 2020-07-21 | $5.67 | $5.74 | $5.66 | $5.71 | $5.54 | 1,221,440 |
| 2020-07-20 | $5.70 | $5.73 | $5.69 | $5.70 | $5.53 | 626,889 |
| 2020-07-17 | $5.72 | $5.75 | $5.71 | $5.72 | $5.55 | 618,469 |
| 2020-07-16 | $5.79 | $5.89 | $5.79 | $5.83 | $5.65 | 1,068,037 |
| 2020-07-15 | $5.78 | $5.80 | $5.75 | $5.79 | $5.61 | 810,565 |
| 2020-07-14 | $5.69 | $5.74 | $5.68 | $5.72 | $5.55 | 979,775 |
| 2020-07-13 | $5.70 | $5.71 | $5.66 | $5.69 | $5.52 | 1,148,817 |
| 2020-07-10 | $5.56 | $5.67 | $5.56 | $5.67 | $5.50 | 891,998 |
| 2020-07-09 | $5.61 | $5.61 | $5.50 | $5.54 | $5.37 | 1,051,280 |
| 2020-07-08 | $5.63 | $5.67 | $5.59 | $5.61 | $5.44 | 1,223,857 |
| 2020-07-07 | $5.71 | $5.71 | $5.66 | $5.66 | $5.49 | 903,187 |
| 2020-07-06 | $5.77 | $5.81 | $5.74 | $5.80 | $5.62 | 1,044,844 |
| 2020-07-02 | $5.68 | $5.76 | $5.67 | $5.69 | $5.52 | 1,138,410 |
| 2020-07-01 | $5.61 | $5.65 | $5.57 | $5.59 | $5.42 | 1,151,180 |
| 2020-06-30 | $5.61 | $5.63 | $5.57 | $5.62 | $5.45 | 1,674,073 |
| 2020-06-29 | $5.63 | $5.67 | $5.59 | $5.66 | $5.49 | 1,248,512 |
| 2020-06-26 | $5.66 | $5.67 | $5.59 | $5.59 | $5.42 | 1,267,873 |
| 2020-06-25 | $5.61 | $5.69 | $5.58 | $5.69 | $5.52 | 1,665,086 |
| 2020-06-24 | $5.75 | $5.75 | $5.67 | $5.72 | $5.55 | 1,545,437 |
| 2020-06-23 | $5.93 | $5.93 | $5.82 | $5.83 | $5.65 | 1,278,012 |
| 2020-06-22 | $5.78 | $5.84 | $5.77 | $5.82 | $5.64 | 1,147,020 |
| 2020-06-19 | $5.95 | $5.95 | $5.78 | $5.80 | $5.62 | 1,284,379 |
| 2020-06-18 | $5.84 | $5.93 | $5.84 | $5.89 | $5.71 | 1,206,260 |
| 2020-06-17 | $5.95 | $5.99 | $5.90 | $5.91 | $5.73 | 1,339,945 |
| 2020-06-16 | $6.01 | $6.06 | $5.90 | $5.99 | $5.81 | 2,276,758 |
| 2020-06-15 | $5.71 | $5.88 | $5.70 | $5.85 | $5.67 | 2,133,382 |
| 2020-06-12 | $5.88 | $5.88 | $5.74 | $5.84 | $5.66 | 2,218,863 |
| 2020-06-11 | $5.84 | $5.88 | $5.70 | $5.73 | $5.56 | 3,351,350 |
| 2020-06-10 | $6.11 | $6.14 | $6.02 | $6.04 | $5.86 | 3,149,524 |
| 2020-06-09 | $6.23 | $6.24 | $6.16 | $6.16 | $5.97 | 2,423,860 |
| 2020-06-08 | $6.31 | $6.40 | $6.29 | $6.37 | $6.18 | 1,757,613 |
| 2020-06-05 | $6.18 | $6.21 | $6.13 | $6.15 | $5.96 | 2,261,564 |
| 2020-06-04 | $5.92 | $5.98 | $5.90 | $5.92 | $5.74 | 2,521,479 |
| 2020-06-03 | $5.87 | $5.94 | $5.87 | $5.92 | $5.74 | 1,390,736 |
| 2020-06-02 | $5.89 | $5.94 | $5.86 | $5.91 | $5.73 | 2,321,329 |
| 2020-06-01 | $5.74 | $5.83 | $5.71 | $5.80 | $5.62 | 1,568,257 |
| 2020-05-29 | $5.80 | $5.80 | $5.69 | $5.76 | $5.59 | 2,348,071 |
| 2020-05-28 | $5.85 | $5.95 | $5.85 | $5.87 | $5.69 | 2,332,041 |
| 2020-05-27 | $5.74 | $5.81 | $5.74 | $5.79 | $5.61 | 1,843,601 |
| 2020-05-26 | $5.50 | $5.64 | $5.50 | $5.58 | $5.41 | 2,161,318 |
| 2020-05-22 | $5.31 | $5.31 | $5.25 | $5.28 | $5.12 | 1,495,511 |
| 2020-05-21 | $5.35 | $5.39 | $5.30 | $5.36 | $5.20 | 1,628,995 |
| 2020-05-20 | $5.36 | $5.46 | $5.36 | $5.41 | $5.25 | 2,081,045 |
| 2020-05-19 | $5.37 | $5.42 | $5.30 | $5.35 | $5.19 | 3,101,523 |
| 2020-05-18 | $5.24 | $5.38 | $5.24 | $5.37 | $5.21 | 2,215,960 |
| 2020-05-15 | $5.18 | $5.18 | $5.05 | $5.09 | $4.94 | 1,738,700 |
| 2020-05-14 | $4.98 | $5.08 | $4.96 | $5.07 | $4.92 | 2,297,259 |
| 2020-05-13 | $5.16 | $5.17 | $5.08 | $5.11 | $4.96 | 1,939,272 |
| 2020-05-12 | $5.14 | $5.16 | $5.07 | $5.07 | $4.92 | 1,608,718 |
| 2020-05-11 | $5.18 | $5.23 | $5.17 | $5.19 | $5.03 | 1,538,820 |
| 2020-05-08 | $5.19 | $5.19 | $5.15 | $5.18 | $5.02 | 1,348,477 |
| 2020-05-07 | $5.10 | $5.16 | $5.08 | $5.11 | $4.96 | 1,536,337 |
| 2020-05-06 | $5.08 | $5.11 | $5.03 | $5.04 | $4.89 | 1,551,583 |
| 2020-05-05 | $5.07 | $5.12 | $5.05 | $5.05 | $4.90 | 1,355,322 |
| 2020-05-04 | $5.05 | $5.07 | $4.97 | $5.02 | $4.87 | 1,485,680 |
| 2020-05-01 | $5.14 | $5.19 | $5.02 | $5.07 | $4.92 | 1,219,607 |
| 2020-04-30 | $5.29 | $5.31 | $5.22 | $5.26 | $5.10 | 1,622,452 |
| 2020-04-29 | $5.39 | $5.40 | $5.33 | $5.36 | $5.20 | 2,388,928 |
| 2020-04-28 | $5.24 | $5.32 | $5.22 | $5.26 | $5.10 | 2,576,110 |
| 2020-04-27 | $5.11 | $5.19 | $5.08 | $5.19 | $5.03 | 1,836,911 |
| 2020-04-24 | $5.09 | $5.10 | $4.99 | $5.06 | $4.91 | 1,098,219 |
| 2020-04-23 | $5.03 | $5.12 | $5.02 | $5.04 | $4.89 | 1,901,249 |
| 2020-04-22 | $4.95 | $4.99 | $4.90 | $4.93 | $4.78 | 1,735,514 |
| 2020-04-21 | $4.93 | $4.96 | $4.86 | $4.88 | $4.73 | 1,978,846 |
| 2020-04-20 | $5.00 | $5.07 | $4.96 | $5.00 | $4.85 | 2,423,625 |
| 2020-04-17 | $4.99 | $5.04 | $4.93 | $5.02 | $4.87 | 2,036,669 |
| 2020-04-16 | $5.00 | $5.00 | $4.86 | $4.91 | $4.76 | 3,181,312 |
| 2020-04-15 | $5.04 | $5.06 | $4.97 | $5.04 | $4.89 | 1,942,953 |
| 2020-04-14 | $5.28 | $5.28 | $5.13 | $5.22 | $5.06 | 3,487,655 |
| 2020-04-13 | $5.12 | $5.16 | $4.99 | $5.15 | $4.99 | 3,499,000 |
| 2020-04-09 | $5.04 | $5.11 | $5.00 | $5.06 | $4.91 | 2,091,305 |
| 2020-04-08 | $4.90 | $5.00 | $4.87 | $4.97 | $4.82 | 2,487,983 |
| 2020-04-07 | $5.12 | $5.23 | $5.02 | $5.03 | $4.88 | 4,011,925 |
| 2020-04-06 | $4.83 | $4.93 | $4.80 | $4.89 | $4.74 | 3,651,331 |
| 2020-04-03 | $4.72 | $4.72 | $4.56 | $4.63 | $4.49 | 2,286,988 |
| 2020-04-02 | $4.61 | $4.76 | $4.61 | $4.73 | $4.59 | 2,107,433 |
| 2020-04-01 | $4.70 | $4.79 | $4.65 | $4.70 | $4.56 | 3,614,587 |
| 2020-03-31 | $4.80 | $4.88 | $4.69 | $4.79 | $4.64 | 2,658,361 |
| 2020-03-30 | $5.13 | $5.14 | $4.90 | $5.09 | $4.94 | 3,060,374 |
| 2020-03-27 | $5.18 | $5.29 | $5.10 | $5.18 | $5.02 | 2,006,227 |
| 2020-03-26 | $5.18 | $5.42 | $5.18 | $5.41 | $5.06 | 2,354,151 |
| 2020-03-25 | $5.16 | $5.31 | $5.06 | $5.21 | $4.88 | 2,315,059 |
| 2020-03-24 | $5.07 | $5.20 | $5.00 | $5.18 | $4.85 | 2,810,542 |
| 2020-03-23 | $4.74 | $4.80 | $4.56 | $4.61 | $4.32 | 2,792,135 |
| 2020-03-20 | $4.83 | $4.88 | $4.64 | $4.67 | $4.37 | 2,835,166 |
| 2020-03-19 | $4.73 | $4.82 | $4.64 | $4.76 | $4.46 | 2,880,607 |
| 2020-03-18 | $4.80 | $4.81 | $4.49 | $4.69 | $4.39 | 4,497,472 |
| 2020-03-17 | $4.80 | $5.04 | $4.77 | $5.04 | $4.72 | 13,760,112 |
| 2020-03-16 | $4.55 | $4.96 | $4.55 | $4.73 | $4.43 | 2,681,106 |
| 2020-03-13 | $5.09 | $5.18 | $4.79 | $5.11 | $4.78 | 3,356,390 |
| 2020-03-12 | $5.10 | $5.11 | $4.71 | $4.90 | $4.59 | 3,558,336 |
| 2020-03-11 | $5.59 | $5.63 | $5.48 | $5.53 | $5.18 | 4,235,272 |
| 2020-03-10 | $5.58 | $5.60 | $5.44 | $5.58 | $5.22 | 3,048,965 |
| 2020-03-09 | $5.46 | $5.48 | $5.30 | $5.36 | $5.02 | 2,616,630 |
| 2020-03-06 | $5.91 | $5.96 | $5.85 | $5.89 | $5.51 | 2,908,733 |
| 2020-03-05 | $6.06 | $6.08 | $6.00 | $6.05 | $5.66 | 3,877,302 |
| 2020-03-04 | $6.23 | $6.24 | $6.14 | $6.23 | $5.83 | 3,018,402 |
| 2020-03-03 | $6.36 | $6.39 | $6.17 | $6.24 | $5.84 | 6,826,142 |
| 2020-03-02 | $6.31 | $6.38 | $6.26 | $6.37 | $5.96 | 5,973,117 |
| 2020-02-28 | $6.31 | $6.38 | $6.23 | $6.37 | $5.96 | 6,510,691 |
| 2020-02-27 | $6.35 | $6.39 | $6.27 | $6.28 | $5.88 | 26,616,004 |
| 2020-02-26 | $6.46 | $6.50 | $6.42 | $6.44 | $6.03 | 2,632,979 |
| 2020-02-25 | $6.54 | $6.56 | $6.34 | $6.41 | $6.00 | 3,753,326 |
| 2020-02-24 | $6.47 | $6.52 | $6.46 | $6.48 | $6.07 | 1,413,474 |
| 2020-02-21 | $6.72 | $6.72 | $6.67 | $6.69 | $6.26 | 874,963 |
| 2020-02-20 | $6.75 | $6.76 | $6.70 | $6.73 | $6.30 | 1,000,511 |
| 2020-02-19 | $6.86 | $6.86 | $6.80 | $6.81 | $6.38 | 845,920 |
| 2020-02-18 | $6.96 | $6.97 | $6.87 | $6.88 | $6.44 | 791,726 |
| 2020-02-14 | $7.04 | $7.05 | $6.98 | $6.98 | $6.53 | 1,085,049 |
| 2020-02-13 | $7.10 | $7.10 | $7.04 | $7.06 | $6.61 | 887,580 |
| 2020-02-12 | $7.18 | $7.20 | $7.15 | $7.18 | $6.72 | 832,018 |
| 2020-02-11 | $7.22 | $7.25 | $7.22 | $7.23 | $6.77 | 785,324 |
| 2020-02-10 | $7.19 | $7.22 | $7.17 | $7.20 | $6.74 | 653,387 |
| 2020-02-07 | $7.22 | $7.22 | $7.18 | $7.19 | $6.73 | 746,937 |
| 2020-02-06 | $7.25 | $7.25 | $7.20 | $7.23 | $6.77 | 1,089,151 |
| 2020-02-05 | $7.24 | $7.24 | $7.19 | $7.22 | $6.76 | 1,366,484 |
| 2020-02-04 | $7.20 | $7.23 | $7.19 | $7.21 | $6.75 | 5,114,253 |
| 2020-02-03 | $7.07 | $7.14 | $7.07 | $7.11 | $6.66 | 720,647 |
| 2020-01-31 | $7.09 | $7.09 | $7.02 | $7.02 | $6.57 | 1,068,543 |
| 2020-01-30 | $7.13 | $7.19 | $7.12 | $7.18 | $6.72 | 1,364,754 |
| 2020-01-29 | $7.13 | $7.15 | $7.09 | $7.11 | $6.66 | 647,483 |
| 2020-01-28 | $7.09 | $7.12 | $7.05 | $7.09 | $6.64 | 790,742 |
| 2020-01-27 | $7.04 | $7.08 | $7.03 | $7.05 | $6.60 | 1,071,175 |
| 2020-01-24 | $7.18 | $7.18 | $7.06 | $7.08 | $6.63 | 1,106,858 |
| 2020-01-23 | $7.17 | $7.17 | $7.12 | $7.16 | $6.70 | 804,874 |
| 2020-01-22 | $7.21 | $7.21 | $7.16 | $7.18 | $6.72 | 978,081 |
| 2020-01-21 | $7.23 | $7.23 | $7.17 | $7.18 | $6.72 | 726,529 |
| 2020-01-17 | $7.20 | $7.23 | $7.19 | $7.22 | $6.76 | 960,823 |
| 2020-01-16 | $7.20 | $7.22 | $7.17 | $7.22 | $6.76 | 991,400 |
| 2020-01-15 | $7.25 | $7.26 | $7.21 | $7.21 | $6.75 | 967,846 |
| 2020-01-14 | $7.29 | $7.31 | $7.25 | $7.26 | $6.80 | 1,235,459 |
| 2020-01-13 | $7.37 | $7.39 | $7.32 | $7.39 | $6.92 | 1,300,115 |
| 2020-01-10 | $7.40 | $7.40 | $7.30 | $7.32 | $6.85 | 1,799,485 |
| 2020-01-09 | $7.40 | $7.44 | $7.37 | $7.39 | $6.92 | 1,417,593 |
| 2020-01-08 | $7.36 | $7.45 | $7.35 | $7.41 | $6.94 | 3,876,690 |
| 2020-01-07 | $7.35 | $7.37 | $7.33 | $7.33 | $6.86 | 1,575,573 |
| 2020-01-06 | $7.34 | $7.38 | $7.33 | $7.37 | $6.90 | 544,154 |
| 2020-01-03 | $7.38 | $7.42 | $7.34 | $7.40 | $6.93 | 638,256 |
| 2020-01-02 | $7.43 | $7.48 | $7.42 | $7.47 | $6.99 | 580,077 |
| 2019-12-31 | $7.38 | $7.42 | $7.37 | $7.41 | $6.94 | 536,861 |
| 2019-12-30 | $7.41 | $7.43 | $7.39 | $7.41 | $6.94 | 639,879 |
| 2019-12-27 | $7.40 | $7.44 | $7.39 | $7.41 | $6.94 | 430,908 |
| 2019-12-26 | $7.39 | $7.42 | $7.38 | $7.41 | $6.94 | 711,236 |
| 2019-12-24 | $7.35 | $7.40 | $7.35 | $7.40 | $6.93 | 340,237 |
| 2019-12-23 | $7.44 | $7.44 | $7.39 | $7.42 | $6.95 | 761,178 |
| 2019-12-20 | $7.51 | $7.51 | $7.46 | $7.48 | $7.00 | 1,088,608 |
| 2019-12-19 | $7.50 | $7.51 | $7.47 | $7.47 | $6.99 | 614,306 |
| 2019-12-18 | $7.51 | $7.53 | $7.50 | $7.52 | $7.04 | 735,643 |
| 2019-12-17 | $7.50 | $7.56 | $7.50 | $7.53 | $7.05 | 673,636 |
| 2019-12-16 | $7.44 | $7.49 | $7.42 | $7.47 | $6.99 | 804,618 |
| 2019-12-13 | $7.37 | $7.44 | $7.35 | $7.40 | $6.93 | 1,184,858 |
| 2019-12-12 | $7.30 | $7.38 | $7.28 | $7.36 | $6.89 | 2,456,747 |
| 2019-12-11 | $7.34 | $7.37 | $7.30 | $7.36 | $6.89 | 1,104,856 |
| 2019-12-10 | $7.37 | $7.40 | $7.34 | $7.39 | $6.92 | 722,907 |
| 2019-12-09 | $7.39 | $7.43 | $7.37 | $7.39 | $6.92 | 1,665,433 |
| 2019-12-06 | $7.36 | $7.40 | $7.34 | $7.40 | $6.93 | 557,883 |
| 2019-12-05 | $7.30 | $7.34 | $7.30 | $7.32 | $6.85 | 730,732 |
| 2019-12-04 | $7.28 | $7.39 | $7.28 | $7.37 | $6.90 | 776,738 |
| 2019-12-03 | $7.22 | $7.28 | $7.22 | $7.28 | $6.82 | 1,800,490 |
| 2019-12-02 | $7.30 | $7.32 | $7.27 | $7.29 | $6.82 | 1,247,148 |
| 2019-11-29 | $7.30 | $7.32 | $7.27 | $7.31 | $6.84 | 521,315 |
| 2019-11-27 | $7.35 | $7.37 | $7.33 | $7.37 | $6.90 | 843,638 |
| 2019-11-26 | $7.31 | $7.37 | $7.31 | $7.35 | $6.88 | 865,004 |
| 2019-11-25 | $7.30 | $7.36 | $7.30 | $7.34 | $6.87 | 635,345 |
| 2019-11-22 | $7.28 | $7.29 | $7.26 | $7.28 | $6.82 | 476,042 |
| 2019-11-21 | $7.27 | $7.29 | $7.25 | $7.26 | $6.80 | 603,061 |
| 2019-11-20 | $7.25 | $7.29 | $7.24 | $7.28 | $6.82 | 1,121,200 |
| 2019-11-19 | $7.36 | $7.37 | $7.31 | $7.32 | $6.85 | 1,198,593 |
| 2019-11-18 | $7.31 | $7.31 | $7.27 | $7.28 | $6.82 | 904,394 |
| 2019-11-15 | $7.28 | $7.33 | $7.27 | $7.30 | $6.83 | 942,781 |
| 2019-11-14 | $7.25 | $7.28 | $7.23 | $7.27 | $6.81 | 664,882 |
| 2019-11-13 | $7.40 | $7.41 | $7.29 | $7.30 | $6.83 | 1,000,768 |
| 2019-11-12 | $7.34 | $7.37 | $7.32 | $7.32 | $6.85 | 856,919 |
| 2019-11-11 | $7.34 | $7.37 | $7.32 | $7.34 | $6.87 | 2,232,566 |
| 2019-11-08 | $7.33 | $7.37 | $7.30 | $7.34 | $6.87 | 684,184 |
| 2019-11-07 | $7.28 | $7.32 | $7.28 | $7.32 | $6.85 | 436,925 |
| 2019-11-06 | $7.26 | $7.27 | $7.24 | $7.27 | $6.81 | 664,984 |
| 2019-11-05 | $7.25 | $7.29 | $7.24 | $7.25 | $6.79 | 1,022,731 |
| 2019-11-04 | $7.20 | $7.24 | $7.20 | $7.22 | $6.76 | 753,895 |
| 2019-11-01 | $7.13 | $7.18 | $7.13 | $7.18 | $6.72 | 796,651 |
| 2019-10-31 | $7.14 | $7.14 | $7.06 | $7.10 | $6.65 | 664,802 |
| 2019-10-30 | $7.17 | $7.19 | $7.11 | $7.17 | $6.71 | 839,808 |
| 2019-10-29 | $7.17 | $7.24 | $7.16 | $7.21 | $6.75 | 3,604,128 |
| 2019-10-28 | $7.05 | $7.11 | $7.05 | $7.10 | $6.65 | 705,443 |
| 2019-10-25 | $7.00 | $7.07 | $7.00 | $7.06 | $6.61 | 774,089 |
| 2019-10-24 | $7.04 | $7.08 | $7.03 | $7.05 | $6.60 | 751,535 |
| 2019-10-23 | $6.98 | $7.01 | $6.96 | $7.01 | $6.56 | 1,083,198 |
| 2019-10-22 | $6.94 | $7.02 | $6.93 | $6.93 | $6.49 | 1,559,264 |
| 2019-10-21 | $6.91 | $6.97 | $6.91 | $6.94 | $6.50 | 1,128,377 |
| 2019-10-18 | $6.88 | $6.91 | $6.86 | $6.86 | $6.42 | 1,072,336 |
| 2019-10-17 | $6.93 | $6.96 | $6.89 | $6.91 | $6.47 | 937,072 |
| 2019-10-16 | $6.98 | $6.98 | $6.93 | $6.95 | $6.51 | 1,294,749 |
| 2019-10-15 | $6.91 | $6.98 | $6.88 | $6.95 | $6.51 | 1,815,997 |
| 2019-10-14 | $6.85 | $6.88 | $6.82 | $6.83 | $6.39 | 1,927,479 |
| 2019-10-11 | $6.80 | $6.90 | $6.80 | $6.86 | $6.42 | 2,388,424 |
| 2019-10-10 | $6.71 | $6.79 | $6.71 | $6.78 | $6.35 | 1,788,806 |
| 2019-10-09 | $6.76 | $6.80 | $6.74 | $6.77 | $6.34 | 2,220,346 |
| 2019-10-08 | $6.72 | $6.76 | $6.69 | $6.72 | $6.29 | 4,053,283 |
| 2019-10-07 | $6.73 | $6.77 | $6.73 | $6.75 | $6.32 | 1,218,691 |
| 2019-10-04 | $6.77 | $6.82 | $6.75 | $6.81 | $6.38 | 1,193,070 |
| 2019-10-03 | $6.74 | $6.81 | $6.73 | $6.80 | $6.37 | 1,480,187 |
| 2019-10-02 | $6.78 | $6.80 | $6.72 | $6.73 | $6.30 | 947,283 |
| 2019-10-01 | $6.88 | $6.89 | $6.79 | $6.79 | $6.36 | 928,393 |
| 2019-09-30 | $6.83 | $6.86 | $6.79 | $6.84 | $6.40 | 1,275,482 |
| 2019-09-27 | $6.91 | $6.93 | $6.85 | $6.87 | $6.43 | 1,472,546 |
| 2019-09-26 | $7.10 | $7.11 | $7.05 | $7.07 | $6.46 | 1,108,746 |
| 2019-09-25 | $6.98 | $7.11 | $6.96 | $7.08 | $6.47 | 4,013,750 |
| 2019-09-24 | $6.98 | $7.02 | $6.92 | $6.92 | $6.33 | 1,155,936 |
| 2019-09-23 | $7.00 | $7.00 | $6.95 | $6.96 | $6.36 | 780,591 |
| 2019-09-20 | $6.98 | $7.05 | $6.98 | $7.00 | $6.40 | 1,029,215 |
| 2019-09-19 | $6.98 | $7.01 | $6.93 | $6.94 | $6.34 | 957,295 |
| 2019-09-18 | $6.91 | $6.95 | $6.89 | $6.94 | $6.34 | 1,205,933 |
| 2019-09-17 | $6.96 | $6.99 | $6.93 | $6.95 | $6.35 | 942,397 |
| 2019-09-16 | $6.94 | $6.97 | $6.92 | $6.94 | $6.34 | 876,233 |
| 2019-09-13 | $6.91 | $7.00 | $6.91 | $6.98 | $6.38 | 751,648 |
| 2019-09-12 | $6.91 | $6.95 | $6.88 | $6.92 | $6.33 | 1,271,863 |
| 2019-09-11 | $6.93 | $6.95 | $6.90 | $6.94 | $6.34 | 1,045,332 |
| 2019-09-10 | $6.75 | $6.82 | $6.73 | $6.81 | $6.23 | 2,046,344 |
| 2019-09-09 | $6.57 | $6.65 | $6.57 | $6.61 | $6.04 | 1,430,204 |
| 2019-09-06 | $6.59 | $6.61 | $6.57 | $6.57 | $6.01 | 1,015,268 |
| 2019-09-05 | $6.56 | $6.63 | $6.55 | $6.59 | $6.02 | 1,569,398 |
| 2019-09-04 | $6.51 | $6.58 | $6.51 | $6.54 | $5.98 | 1,451,593 |
| 2019-09-03 | $6.50 | $6.51 | $6.46 | $6.48 | $5.92 | 1,252,531 |
| 2019-08-30 | $6.53 | $6.56 | $6.50 | $6.51 | $5.95 | 926,386 |
| 2019-08-29 | $6.50 | $6.52 | $6.46 | $6.47 | $5.91 | 1,213,531 |
| 2019-08-28 | $6.44 | $6.46 | $6.39 | $6.41 | $5.86 | 1,950,114 |
| 2019-08-27 | $6.48 | $6.50 | $6.41 | $6.45 | $5.90 | 1,424,053 |
| 2019-08-26 | $6.44 | $6.51 | $6.42 | $6.47 | $5.91 | 1,846,119 |
| 2019-08-23 | $6.44 | $6.48 | $6.36 | $6.36 | $5.81 | 1,386,558 |
| 2019-08-22 | $6.47 | $6.48 | $6.42 | $6.46 | $5.91 | 1,008,626 |
| 2019-08-21 | $6.49 | $6.49 | $6.44 | $6.46 | $5.91 | 957,229 |
| 2019-08-20 | $6.54 | $6.54 | $6.45 | $6.45 | $5.90 | 1,974,615 |
| 2019-08-19 | $6.54 | $6.56 | $6.39 | $6.52 | $5.96 | 2,330,188 |
| 2019-08-16 | $6.40 | $6.55 | $6.40 | $6.52 | $5.96 | 2,300,636 |
| 2019-08-15 | $6.46 | $6.50 | $6.39 | $6.42 | $5.87 | 5,477,214 |
| 2019-08-14 | $6.50 | $6.51 | $6.42 | $6.44 | $5.89 | 7,470,122 |
| 2019-08-13 | $6.65 | $6.73 | $6.60 | $6.66 | $6.09 | 26,163,259 |
| 2019-08-12 | $6.75 | $6.77 | $6.70 | $6.72 | $6.14 | 5,127,434 |
| 2019-08-09 | $6.84 | $6.85 | $6.74 | $6.77 | $6.19 | 9,162,353 |
| 2019-08-08 | $6.85 | $6.92 | $6.84 | $6.88 | $6.29 | 9,680,835 |
| 2019-08-07 | $6.88 | $6.93 | $6.82 | $6.91 | $6.32 | 2,214,422 |
| 2019-08-06 | $6.84 | $6.93 | $6.76 | $6.93 | $6.34 | 2,619,806 |
| 2019-08-05 | $6.83 | $6.86 | $6.74 | $6.78 | $6.20 | 1,633,899 |
| 2019-08-02 | $6.93 | $6.95 | $6.86 | $6.90 | $6.31 | 1,830,155 |
| 2019-08-01 | $6.95 | $7.04 | $6.91 | $6.92 | $6.33 | 2,035,410 |
| 2019-07-31 | $6.89 | $7.00 | $6.89 | $6.96 | $6.36 | 1,792,648 |
| 2019-07-30 | $6.97 | $6.98 | $6.85 | $6.92 | $6.33 | 947,665 |
| 2019-07-29 | $7.02 | $7.03 | $6.99 | $7.00 | $6.40 | 712,578 |
| 2019-07-26 | $7.04 | $7.04 | $6.99 | $7.01 | $6.41 | 776,657 |
| 2019-07-25 | $7.10 | $7.10 | $7.00 | $7.02 | $6.42 | 741,679 |
| 2019-07-24 | $7.09 | $7.13 | $7.06 | $7.13 | $6.52 | 897,618 |
| 2019-07-23 | $7.11 | $7.16 | $7.11 | $7.15 | $6.54 | 935,515 |
| 2019-07-22 | $7.06 | $7.14 | $7.06 | $7.10 | $6.49 | 1,061,886 |
| 2019-07-19 | $7.05 | $7.05 | $7.01 | $7.01 | $6.41 | 696,223 |
| 2019-07-18 | $7.00 | $7.06 | $6.97 | $7.05 | $6.44 | 886,683 |
| 2019-07-17 | $7.03 | $7.05 | $7.00 | $7.02 | $6.42 | 1,092,860 |
| 2019-07-16 | $7.03 | $7.05 | $6.97 | $7.02 | $6.42 | 982,282 |
| 2019-07-15 | $7.05 | $7.07 | $6.99 | $7.03 | $6.43 | 1,015,040 |
| 2019-07-12 | $7.05 | $7.07 | $7.01 | $7.02 | $6.42 | 957,834 |
| 2019-07-11 | $7.02 | $7.05 | $7.00 | $7.05 | $6.44 | 1,455,695 |
| 2019-07-10 | $7.03 | $7.05 | $7.01 | $7.02 | $6.42 | 1,389,217 |
| 2019-07-09 | $7.02 | $7.04 | $6.96 | $7.00 | $6.40 | 2,915,953 |
| 2019-07-08 | $7.02 | $7.11 | $7.02 | $7.08 | $6.47 | 1,057,190 |
| 2019-07-05 | $7.06 | $7.09 | $7.00 | $7.07 | $6.46 | 1,179,723 |
| 2019-07-03 | $7.07 | $7.11 | $7.05 | $7.09 | $6.48 | 537,360 |
| 2019-07-02 | $7.03 | $7.08 | $7.03 | $7.08 | $6.47 | 686,409 |
| 2019-07-01 | $7.10 | $7.10 | $7.00 | $7.02 | $6.42 | 1,277,291 |
| 2019-06-28 | $7.04 | $7.06 | $7.02 | $7.06 | $6.45 | 888,747 |
| 2019-06-27 | $7.01 | $7.04 | $6.98 | $6.99 | $6.39 | 717,830 |
| 2019-06-26 | $6.96 | $7.00 | $6.93 | $6.99 | $6.39 | 830,075 |
| 2019-06-25 | $6.97 | $6.99 | $6.92 | $6.93 | $6.34 | 953,844 |
| 2019-06-24 | $6.97 | $6.99 | $6.95 | $6.95 | $6.35 | 798,987 |
| 2019-06-21 | $6.96 | $7.01 | $6.95 | $6.97 | $6.37 | 1,031,389 |
| 2019-06-20 | $6.97 | $7.00 | $6.92 | $6.98 | $6.38 | 8,754,047 |
| 2019-06-19 | $7.02 | $7.02 | $6.87 | $6.93 | $6.34 | 3,865,157 |
| 2019-06-18 | $6.89 | $7.04 | $6.89 | $7.02 | $6.42 | 1,452,139 |
| 2019-06-17 | $6.89 | $6.90 | $6.85 | $6.85 | $6.26 | 1,062,015 |
| 2019-06-14 | $6.90 | $6.91 | $6.85 | $6.89 | $6.30 | 1,249,344 |
| 2019-06-13 | $6.95 | $6.95 | $6.88 | $6.91 | $6.32 | 1,308,990 |
| 2019-06-12 | $6.96 | $6.99 | $6.92 | $6.93 | $6.34 | 2,848,166 |
| 2019-06-11 | $7.01 | $7.05 | $6.95 | $6.98 | $6.38 | 1,995,453 |
| 2019-06-10 | $6.98 | $6.99 | $6.96 | $6.97 | $6.37 | 1,018,810 |
| 2019-06-07 | $6.98 | $7.01 | $6.97 | $6.99 | $6.39 | 872,090 |
| 2019-06-06 | $6.96 | $6.99 | $6.92 | $6.97 | $6.37 | 1,197,738 |
| 2019-06-05 | $7.00 | $7.04 | $6.93 | $6.95 | $6.35 | 1,506,207 |
| 2019-06-04 | $6.94 | $6.97 | $6.88 | $6.97 | $6.37 | 3,274,092 |
| 2019-06-03 | $6.94 | $6.99 | $6.81 | $6.83 | $6.24 | 4,756,857 |
| 2019-05-31 | $6.92 | $6.99 | $6.91 | $6.94 | $6.34 | 942,718 |
| 2019-05-30 | $6.99 | $7.05 | $6.96 | $7.00 | $6.40 | 1,082,002 |
| 2019-05-29 | $6.97 | $7.02 | $6.94 | $6.99 | $6.39 | 1,565,099 |
| 2019-05-28 | $7.08 | $7.10 | $7.01 | $7.01 | $6.41 | 822,432 |
| 2019-05-24 | $6.98 | $7.04 | $6.98 | $7.04 | $6.44 | 739,933 |
| 2019-05-23 | $6.92 | $6.96 | $6.89 | $6.90 | $6.31 | 1,064,805 |
| 2019-05-22 | $6.97 | $7.01 | $6.97 | $6.97 | $6.37 | 967,552 |
| 2019-05-21 | $7.00 | $7.04 | $6.96 | $7.02 | $6.42 | 1,242,406 |
| 2019-05-20 | $7.01 | $7.04 | $6.97 | $6.98 | $6.38 | 1,338,592 |
| 2019-05-17 | $7.02 | $7.09 | $6.98 | $6.98 | $6.38 | 1,666,854 |
| 2019-05-16 | $7.02 | $7.12 | $7.02 | $7.07 | $6.46 | 1,955,270 |
| 2019-05-15 | $7.00 | $7.12 | $6.97 | $7.04 | $6.44 | 974,789 |
| 2019-05-14 | $6.97 | $7.04 | $6.95 | $6.99 | $6.39 | 1,439,925 |
| 2019-05-13 | $6.97 | $7.00 | $6.89 | $6.91 | $6.32 | 1,288,271 |
| 2019-05-10 | $7.08 | $7.11 | $7.01 | $7.09 | $6.48 | 1,476,824 |
| 2019-05-09 | $7.08 | $7.13 | $7.04 | $7.11 | $6.50 | 1,529,583 |
| 2019-05-08 | $7.15 | $7.22 | $7.15 | $7.19 | $6.57 | 1,046,380 |
| 2019-05-07 | $7.21 | $7.26 | $7.17 | $7.19 | $6.57 | 1,175,434 |
| 2019-05-06 | $7.19 | $7.27 | $7.18 | $7.25 | $6.63 | 983,744 |
| 2019-05-03 | $7.28 | $7.33 | $7.28 | $7.32 | $6.69 | 653,369 |
| 2019-05-02 | $7.24 | $7.29 | $7.23 | $7.26 | $6.64 | 784,202 |
| 2019-05-01 | $7.29 | $7.34 | $7.25 | $7.26 | $6.64 | 898,491 |
| 2019-04-30 | $7.29 | $7.31 | $7.26 | $7.29 | $6.66 | 820,364 |
| 2019-04-29 | $7.22 | $7.33 | $7.22 | $7.29 | $6.66 | 717,979 |
| 2019-04-26 | $7.18 | $7.28 | $7.18 | $7.26 | $6.64 | 1,009,034 |
| 2019-04-25 | $7.15 | $7.19 | $7.13 | $7.14 | $6.53 | 1,317,269 |
| 2019-04-24 | $7.21 | $7.21 | $7.13 | $7.13 | $6.52 | 750,777 |
| 2019-04-23 | $7.23 | $7.29 | $7.23 | $7.25 | $6.63 | 1,044,328 |
| 2019-04-22 | $7.27 | $7.28 | $7.22 | $7.24 | $6.62 | 1,116,836 |
| 2019-04-18 | $7.31 | $7.36 | $7.29 | $7.31 | $6.68 | 1,043,235 |
| 2019-04-17 | $7.21 | $7.31 | $7.21 | $7.28 | $6.65 | 1,709,121 |
| 2019-04-16 | $7.15 | $7.20 | $7.14 | $7.15 | $6.54 | 5,616,680 |
| 2019-04-15 | $7.12 | $7.15 | $7.08 | $7.10 | $6.49 | 3,963,988 |
| 2019-04-12 | $7.11 | $7.17 | $7.08 | $7.12 | $6.51 | 1,098,206 |
| 2019-04-11 | $7.07 | $7.08 | $7.02 | $7.03 | $6.43 | 915,585 |
| 2019-04-10 | $7.16 | $7.17 | $7.11 | $7.14 | $6.53 | 918,789 |
| 2019-04-09 | $7.20 | $7.20 | $7.15 | $7.15 | $6.54 | 1,285,200 |
| 2019-04-08 | $7.24 | $7.26 | $7.24 | $7.25 | $6.63 | 1,785,099 |
| 2019-04-05 | $7.30 | $7.31 | $7.27 | $7.28 | $6.65 | 598,255 |
| 2019-04-04 | $7.25 | $7.32 | $7.25 | $7.30 | $6.67 | 1,145,672 |
| 2019-04-03 | $7.28 | $7.31 | $7.25 | $7.27 | $6.65 | 1,432,231 |
| 2019-04-02 | $7.21 | $7.26 | $7.21 | $7.25 | $6.63 | 1,046,470 |
| 2019-04-01 | $7.11 | $7.21 | $7.11 | $7.20 | $6.58 | 1,217,668 |
| 2019-03-29 | $7.05 | $7.07 | $7.01 | $7.03 | $6.43 | 927,595 |
| 2019-03-28 | $7.08 | $7.10 | $7.05 | $7.10 | $6.49 | 844,889 |
| 2019-03-27 | $7.20 | $7.27 | $7.18 | $7.20 | $6.42 | 1,037,868 |
| 2019-03-26 | $7.16 | $7.23 | $7.16 | $7.20 | $6.42 | 1,111,873 |
| 2019-03-25 | $7.04 | $7.14 | $7.04 | $7.09 | $6.32 | 1,394,972 |
| 2019-03-22 | $7.21 | $7.22 | $7.09 | $7.09 | $6.32 | 1,580,248 |
| 2019-03-21 | $7.21 | $7.25 | $7.19 | $7.22 | $6.44 | 1,177,876 |
| 2019-03-20 | $7.23 | $7.27 | $7.20 | $7.20 | $6.42 | 989,761 |
| 2019-03-19 | $7.25 | $7.29 | $7.21 | $7.22 | $6.44 | 1,117,125 |
| 2019-03-18 | $7.15 | $7.21 | $7.15 | $7.20 | $6.42 | 702,922 |
| 2019-03-15 | $7.12 | $7.17 | $7.11 | $7.14 | $6.37 | 968,265 |
| 2019-03-14 | $7.06 | $7.10 | $7.02 | $7.07 | $6.31 | 717,953 |
| 2019-03-13 | $7.03 | $7.10 | $7.01 | $7.08 | $6.32 | 1,074,170 |
| 2019-03-12 | $7.01 | $7.02 | $6.98 | $7.00 | $6.24 | 1,051,623 |
| 2019-03-11 | $6.96 | $7.01 | $6.95 | $6.97 | $6.22 | 1,497,455 |
| 2019-03-08 | $6.87 | $6.92 | $6.87 | $6.91 | $6.16 | 971,981 |
| 2019-03-07 | $7.02 | $7.02 | $6.92 | $6.93 | $6.18 | 746,795 |
| 2019-03-06 | $7.15 | $7.16 | $7.09 | $7.10 | $6.33 | 1,048,119 |
| 2019-03-05 | $7.12 | $7.20 | $7.11 | $7.16 | $6.39 | 1,503,708 |
| 2019-03-04 | $7.17 | $7.18 | $7.06 | $7.10 | $6.33 | 1,350,509 |
| 2019-03-01 | $7.19 | $7.20 | $7.14 | $7.14 | $6.37 | 837,527 |
| 2019-02-28 | $7.16 | $7.20 | $7.13 | $7.14 | $6.37 | 913,353 |
| 2019-02-27 | $7.20 | $7.22 | $7.16 | $7.20 | $6.42 | 925,164 |
| 2019-02-26 | $7.20 | $7.27 | $7.20 | $7.22 | $6.44 | 817,776 |
| 2019-02-25 | $7.25 | $7.30 | $7.23 | $7.24 | $6.46 | 1,005,434 |
| 2019-02-22 | $7.26 | $7.29 | $7.24 | $7.27 | $6.49 | 729,337 |
| 2019-02-21 | $7.31 | $7.31 | $7.25 | $7.27 | $6.49 | 685,561 |
| 2019-02-20 | $7.31 | $7.38 | $7.31 | $7.35 | $6.56 | 899,430 |
| 2019-02-19 | $7.30 | $7.36 | $7.29 | $7.34 | $6.55 | 738,897 |
| 2019-02-15 | $7.20 | $7.28 | $7.20 | $7.26 | $6.48 | 935,210 |
| 2019-02-14 | $7.18 | $7.18 | $7.12 | $7.13 | $6.36 | 669,037 |
| 2019-02-13 | $7.19 | $7.24 | $7.18 | $7.19 | $6.41 | 622,012 |
| 2019-02-12 | $7.15 | $7.21 | $7.13 | $7.18 | $6.40 | 1,050,822 |
| 2019-02-11 | $7.07 | $7.09 | $7.05 | $7.07 | $6.31 | 1,180,457 |
| 2019-02-08 | $7.05 | $7.09 | $7.00 | $7.06 | $6.30 | 914,777 |
| 2019-02-07 | $7.16 | $7.17 | $7.08 | $7.11 | $6.34 | 895,008 |
| 2019-02-06 | $7.25 | $7.27 | $7.23 | $7.25 | $6.47 | 933,325 |
| 2019-02-05 | $7.26 | $7.27 | $7.24 | $7.24 | $6.46 | 1,077,476 |
| 2019-02-04 | $7.26 | $7.29 | $7.21 | $7.28 | $6.49 | 909,675 |
| 2019-02-01 | $7.28 | $7.33 | $7.26 | $7.26 | $6.48 | 1,449,352 |
| 2019-01-31 | $7.43 | $7.49 | $7.40 | $7.44 | $6.64 | 1,622,052 |
| 2019-01-30 | $7.40 | $7.47 | $7.37 | $7.43 | $6.63 | 1,487,969 |
| 2019-01-29 | $7.41 | $7.45 | $7.37 | $7.37 | $6.57 | 1,526,282 |
| 2019-01-28 | $7.31 | $7.40 | $7.30 | $7.35 | $6.56 | 2,852,231 |
| 2019-01-25 | $7.37 | $7.41 | $7.35 | $7.36 | $6.57 | 1,107,122 |
| 2019-01-24 | $7.27 | $7.34 | $7.25 | $7.30 | $6.51 | 1,443,671 |
| 2019-01-23 | $7.20 | $7.25 | $7.14 | $7.21 | $6.43 | 1,719,834 |
| 2019-01-22 | $7.19 | $7.22 | $7.14 | $7.16 | $6.39 | 2,900,832 |
| 2019-01-18 | $7.20 | $7.29 | $7.19 | $7.24 | $6.46 | 2,176,025 |
| 2019-01-17 | $7.14 | $7.21 | $7.12 | $7.19 | $6.41 | 1,669,841 |
| 2019-01-16 | $7.17 | $7.19 | $7.14 | $7.15 | $6.38 | 1,367,273 |
| 2019-01-15 | $7.16 | $7.22 | $7.13 | $7.15 | $6.38 | 1,775,179 |
| 2019-01-14 | $7.12 | $7.20 | $7.08 | $7.16 | $6.39 | 3,819,630 |
| 2019-01-11 | $7.10 | $7.19 | $7.00 | $7.15 | $6.38 | 5,643,046 |
| 2019-01-10 | $7.00 | $7.15 | $7.00 | $7.09 | $6.32 | 1,356,731 |
| 2019-01-09 | $7.01 | $7.04 | $6.96 | $7.00 | $6.24 | 1,140,719 |
| 2019-01-08 | $6.99 | $7.04 | $6.94 | $6.99 | $6.24 | 1,581,656 |
| 2019-01-07 | $6.94 | $7.05 | $6.91 | $6.96 | $6.21 | 2,354,198 |
| 2019-01-04 | $6.75 | $7.02 | $6.74 | $6.97 | $6.22 | 2,927,744 |
| 2019-01-03 | $6.66 | $6.69 | $6.59 | $6.62 | $5.91 | 1,919,461 |
| 2019-01-02 | $6.45 | $6.71 | $6.44 | $6.70 | $5.98 | 1,645,231 |
| 2018-12-31 | $6.52 | $6.62 | $6.46 | $6.51 | $5.81 | 3,010,425 |
| 2018-12-28 | $6.52 | $6.61 | $6.49 | $6.54 | $5.83 | 2,777,634 |
| 2018-12-27 | $6.39 | $6.55 | $6.39 | $6.54 | $5.83 | 3,557,946 |
| 2018-12-26 | $6.44 | $6.55 | $6.33 | $6.53 | $5.82 | 2,627,849 |
| 2018-12-24 | $6.35 | $6.42 | $6.33 | $6.36 | $5.67 | 1,544,629 |
| 2018-12-21 | $6.54 | $6.55 | $6.40 | $6.42 | $5.73 | 2,725,376 |
| 2018-12-20 | $6.66 | $6.70 | $6.62 | $6.68 | $5.96 | 2,777,004 |
| 2018-12-19 | $6.80 | $6.81 | $6.67 | $6.71 | $5.99 | 3,334,585 |
| 2018-12-18 | $6.84 | $6.88 | $6.77 | $6.79 | $6.06 | 2,676,333 |
| 2018-12-17 | $6.82 | $6.89 | $6.79 | $6.81 | $6.07 | 2,878,940 |
| 2018-12-14 | $6.82 | $6.86 | $6.80 | $6.82 | $6.08 | 2,723,831 |
| 2018-12-13 | $6.90 | $6.93 | $6.83 | $6.85 | $6.11 | 2,436,426 |
| 2018-12-12 | $6.90 | $6.96 | $6.87 | $6.87 | $6.13 | 2,115,392 |
| 2018-12-11 | $6.91 | $6.95 | $6.73 | $6.79 | $6.06 | 7,633,025 |
| 2018-12-10 | $6.95 | $7.01 | $6.84 | $6.95 | $6.20 | 3,149,573 |
| 2018-12-07 | $7.00 | $7.10 | $6.93 | $6.96 | $6.21 | 1,841,634 |
| 2018-12-06 | $6.98 | $7.08 | $6.93 | $7.06 | $6.30 | 3,092,435 |
| 2018-12-04 | $7.28 | $7.29 | $6.97 | $7.03 | $6.27 | 2,480,040 |
| 2018-12-03 | $7.43 | $7.43 | $7.32 | $7.35 | $6.56 | 1,258,744 |
| 2018-11-30 | $7.36 | $7.36 | $7.30 | $7.33 | $6.54 | 1,057,002 |
| 2018-11-29 | $7.38 | $7.42 | $7.35 | $7.36 | $6.57 | 1,117,841 |
| 2018-11-28 | $7.34 | $7.43 | $7.29 | $7.41 | $6.61 | 1,462,227 |
| 2018-11-27 | $7.34 | $7.38 | $7.28 | $7.33 | $6.54 | 1,500,740 |
| 2018-11-26 | $7.30 | $7.34 | $7.29 | $7.31 | $6.52 | 1,272,116 |
| 2018-11-23 | $7.30 | $7.30 | $7.23 | $7.24 | $6.46 | 521,312 |
| 2018-11-21 | $7.39 | $7.42 | $7.30 | $7.33 | $6.54 | 2,028,544 |
| 2018-11-20 | $7.32 | $7.37 | $7.26 | $7.31 | $6.52 | 2,654,155 |
| 2018-11-19 | $7.49 | $7.49 | $7.31 | $7.33 | $6.54 | 1,600,528 |
| 2018-11-16 | $7.56 | $7.61 | $7.55 | $7.59 | $6.77 | 1,410,418 |
| 2018-11-15 | $7.56 | $7.58 | $7.46 | $7.56 | $6.74 | 2,949,724 |
| 2018-11-14 | $7.86 | $7.97 | $7.81 | $7.89 | $7.04 | 3,971,320 |
| 2018-11-13 | $7.73 | $7.89 | $7.67 | $7.79 | $6.95 | 5,430,267 |
| 2018-11-12 | $7.88 | $7.88 | $7.73 | $7.74 | $6.90 | 886,207 |
| 2018-11-09 | $7.88 | $7.94 | $7.86 | $7.89 | $7.04 | 725,538 |
| 2018-11-08 | $7.94 | $7.99 | $7.89 | $7.90 | $7.05 | 730,938 |
| 2018-11-07 | $7.91 | $7.96 | $7.86 | $7.95 | $7.09 | 805,723 |
| 2018-11-06 | $7.87 | $7.89 | $7.84 | $7.88 | $7.03 | 737,545 |
| 2018-11-05 | $7.82 | $7.87 | $7.79 | $7.83 | $6.98 | 964,138 |
| 2018-11-02 | $7.90 | $7.95 | $7.79 | $7.82 | $6.98 | 1,235,328 |
| 2018-11-01 | $7.78 | $7.87 | $7.78 | $7.86 | $7.01 | 801,293 |
| 2018-10-31 | $7.76 | $7.82 | $7.74 | $7.75 | $6.91 | 1,145,828 |
| 2018-10-30 | $7.59 | $7.69 | $7.57 | $7.68 | $6.85 | 1,988,766 |
| 2018-10-29 | $7.62 | $7.67 | $7.43 | $7.49 | $6.68 | 1,841,740 |
| 2018-10-26 | $7.57 | $7.68 | $7.55 | $7.62 | $6.80 | 1,139,322 |
| 2018-10-25 | $7.59 | $7.74 | $7.57 | $7.69 | $6.86 | 1,793,709 |
| 2018-10-24 | $7.68 | $7.68 | $7.43 | $7.45 | $6.65 | 1,977,852 |
| 2018-10-23 | $7.73 | $7.86 | $7.70 | $7.77 | $6.93 | 3,275,393 |
| 2018-10-22 | $7.93 | $7.95 | $7.83 | $7.86 | $7.01 | 570,114 |
| 2018-10-19 | $7.93 | $7.97 | $7.91 | $7.92 | $7.06 | 924,842 |
| 2018-10-18 | $8.00 | $8.02 | $7.85 | $7.87 | $7.02 | 1,172,821 |
| 2018-10-17 | $7.97 | $8.08 | $7.97 | $8.03 | $7.16 | 1,342,398 |
| 2018-10-16 | $7.88 | $8.00 | $7.86 | $7.98 | $7.12 | 1,486,518 |
| 2018-10-15 | $7.78 | $7.86 | $7.78 | $7.83 | $6.98 | 1,489,269 |
| 2018-10-12 | $7.91 | $7.92 | $7.73 | $7.87 | $7.02 | 2,190,221 |
| 2018-10-11 | $8.03 | $8.07 | $7.85 | $7.90 | $7.05 | 1,304,380 |
| 2018-10-10 | $8.30 | $8.31 | $8.12 | $8.13 | $7.25 | 995,725 |
| 2018-10-09 | $8.21 | $8.29 | $8.18 | $8.25 | $7.36 | 736,064 |
| 2018-10-08 | $8.21 | $8.30 | $8.20 | $8.29 | $7.39 | 895,275 |
| 2018-10-05 | $8.31 | $8.32 | $8.21 | $8.23 | $7.34 | 1,191,516 |
| 2018-10-04 | $8.20 | $8.23 | $8.15 | $8.18 | $7.30 | 949,181 |
| 2018-10-03 | $8.03 | $8.06 | $7.98 | $8.05 | $7.18 | 1,036,975 |
| 2018-10-02 | $8.07 | $8.15 | $8.06 | $8.10 | $7.23 | 872,803 |
| 2018-10-01 | $8.11 | $8.13 | $8.07 | $8.11 | $7.23 | 1,469,320 |
| 2018-09-28 | $8.06 | $8.06 | $8.01 | $8.03 | $7.16 | 811,720 |
| 2018-09-27 | $8.11 | $8.12 | $8.07 | $8.08 | $7.21 | 945,851 |
| 2018-09-26 | $8.28 | $8.28 | $8.19 | $8.21 | $7.19 | 1,577,250 |
| 2018-09-25 | $8.26 | $8.42 | $8.23 | $8.39 | $7.35 | 1,692,362 |
| 2018-09-24 | $8.25 | $8.26 | $8.17 | $8.18 | $7.16 | 590,579 |
| 2018-09-21 | $8.27 | $8.28 | $8.25 | $8.26 | $7.23 | 729,980 |
| 2018-09-20 | $8.26 | $8.26 | $8.19 | $8.22 | $7.20 | 994,660 |
| 2018-09-19 | $8.06 | $8.16 | $8.05 | $8.14 | $7.13 | 745,735 |
| 2018-09-18 | $7.98 | $8.09 | $7.98 | $8.08 | $7.08 | 1,095,971 |
| 2018-09-17 | $7.88 | $7.93 | $7.88 | $7.91 | $6.93 | 835,181 |
| 2018-09-14 | $7.86 | $7.87 | $7.84 | $7.86 | $6.88 | 622,700 |
| 2018-09-13 | $7.83 | $7.83 | $7.79 | $7.80 | $6.83 | 699,378 |
| 2018-09-12 | $7.75 | $7.76 | $7.72 | $7.74 | $6.78 | 611,582 |
| 2018-09-11 | $7.73 | $7.82 | $7.72 | $7.76 | $6.80 | 1,432,030 |
| 2018-09-10 | $7.81 | $7.81 | $7.78 | $7.78 | $6.81 | 612,709 |
| 2018-09-07 | $7.74 | $7.77 | $7.70 | $7.75 | $6.79 | 742,705 |
| 2018-09-06 | $7.79 | $7.79 | $7.71 | $7.76 | $6.80 | 706,756 |
| 2018-09-05 | $7.75 | $7.81 | $7.75 | $7.77 | $6.80 | 877,106 |
| 2018-09-04 | $7.80 | $7.86 | $7.77 | $7.83 | $6.86 | 819,262 |
| 2018-08-31 | $7.86 | $7.87 | $7.80 | $7.86 | $6.88 | 682,776 |
| 2018-08-30 | $7.93 | $7.94 | $7.85 | $7.89 | $6.91 | 1,029,975 |
| 2018-08-29 | $8.00 | $8.02 | $7.97 | $8.01 | $7.01 | 971,216 |
| 2018-08-28 | $7.95 | $7.95 | $7.91 | $7.91 | $6.93 | 610,520 |
| 2018-08-27 | $7.87 | $7.96 | $7.87 | $7.95 | $6.96 | 1,196,343 |
| 2018-08-24 | $7.81 | $7.86 | $7.80 | $7.81 | $6.84 | 517,861 |
| 2018-08-23 | $7.79 | $7.85 | $7.78 | $7.78 | $6.81 | 1,394,604 |
| 2018-08-22 | $7.85 | $7.87 | $7.83 | $7.85 | $6.87 | 835,631 |
| 2018-08-21 | $7.88 | $7.89 | $7.84 | $7.84 | $6.87 | 1,052,418 |
| 2018-08-20 | $7.84 | $7.90 | $7.84 | $7.88 | $6.90 | 1,814,824 |
| 2018-08-17 | $7.77 | $7.84 | $7.77 | $7.81 | $6.84 | 2,225,229 |
| 2018-08-16 | $7.72 | $7.80 | $7.72 | $7.77 | $6.80 | 1,260,253 |
| 2018-08-15 | $7.63 | $7.69 | $7.62 | $7.68 | $6.73 | 964,768 |
| 2018-08-14 | $7.70 | $7.75 | $7.68 | $7.73 | $6.77 | 9,750,158 |
| 2018-08-13 | $7.78 | $7.80 | $7.73 | $7.75 | $6.79 | 2,750,431 |
| 2018-08-10 | $7.87 | $7.88 | $7.70 | $7.72 | $6.76 | 7,852,882 |
| 2018-08-09 | $8.00 | $8.03 | $7.95 | $7.97 | $6.98 | 1,118,647 |
| 2018-08-08 | $7.95 | $8.03 | $7.95 | $8.01 | $7.01 | 488,521 |
| 2018-08-07 | $7.98 | $8.01 | $7.95 | $7.95 | $6.96 | 498,687 |
| 2018-08-06 | $7.97 | $8.04 | $7.94 | $8.01 | $7.01 | 614,006 |
| 2018-08-03 | $8.09 | $8.11 | $8.02 | $8.10 | $7.09 | 437,581 |
| 2018-08-02 | $8.13 | $8.23 | $8.11 | $8.18 | $7.16 | 796,838 |
| 2018-08-01 | $8.16 | $8.18 | $8.12 | $8.15 | $7.14 | 1,082,283 |
| 2018-07-31 | $8.06 | $8.06 | $7.97 | $7.97 | $6.98 | 981,829 |
| 2018-07-30 | $8.32 | $8.44 | $8.28 | $8.42 | $7.37 | 955,529 |
| 2018-07-27 | $8.14 | $8.18 | $8.11 | $8.12 | $7.11 | 729,322 |
| 2018-07-26 | $8.14 | $8.19 | $8.13 | $8.14 | $7.13 | 632,646 |
| 2018-07-25 | $8.07 | $8.13 | $8.05 | $8.12 | $7.11 | 675,185 |
| 2018-07-24 | $8.12 | $8.13 | $8.09 | $8.11 | $7.10 | 578,663 |
| 2018-07-23 | $8.05 | $8.10 | $8.03 | $8.09 | $7.08 | 659,990 |
| 2018-07-20 | $7.74 | $7.82 | $7.72 | $7.79 | $6.82 | 702,570 |
| 2018-07-19 | $7.77 | $7.82 | $7.75 | $7.77 | $6.80 | 857,674 |
| 2018-07-18 | $7.70 | $7.76 | $7.70 | $7.74 | $6.78 | 663,490 |
| 2018-07-17 | $7.69 | $7.72 | $7.68 | $7.69 | $6.73 | 703,513 |
| 2018-07-16 | $7.62 | $7.71 | $7.62 | $7.70 | $6.74 | 1,000,708 |
| 2018-07-13 | $7.68 | $7.68 | $7.58 | $7.60 | $6.66 | 1,356,248 |
| 2018-07-12 | $7.67 | $7.69 | $7.63 | $7.67 | $6.72 | 769,702 |
| 2018-07-11 | $7.70 | $7.71 | $7.64 | $7.67 | $6.72 | 708,192 |
| 2018-07-10 | $7.81 | $7.81 | $7.72 | $7.73 | $6.77 | 953,539 |
| 2018-07-09 | $7.74 | $7.82 | $7.74 | $7.82 | $6.85 | 949,598 |
| 2018-07-06 | $7.65 | $7.68 | $7.62 | $7.66 | $6.71 | 659,665 |
| 2018-07-05 | $7.66 | $7.69 | $7.63 | $7.66 | $6.71 | 779,623 |
| 2018-07-03 | $7.71 | $7.73 | $7.65 | $7.65 | $6.70 | 616,190 |
| 2018-07-02 | $7.67 | $7.69 | $7.61 | $7.65 | $6.70 | 1,108,407 |
| 2018-06-29 | $7.83 | $7.86 | $7.77 | $7.77 | $6.80 | 856,632 |
| 2018-06-28 | $7.79 | $7.80 | $7.74 | $7.78 | $6.81 | 774,784 |
| 2018-06-27 | $7.86 | $7.90 | $7.77 | $7.79 | $6.82 | 1,268,716 |
| 2018-06-26 | $7.82 | $7.86 | $7.79 | $7.82 | $6.85 | 1,447,357 |
| 2018-06-25 | $7.83 | $7.83 | $7.71 | $7.73 | $6.77 | 1,031,350 |
| 2018-06-22 | $7.86 | $7.86 | $7.80 | $7.84 | $6.87 | 1,008,181 |
| 2018-06-21 | $7.81 | $7.83 | $7.75 | $7.77 | $6.80 | 1,000,922 |
| 2018-06-20 | $8.10 | $8.10 | $8.01 | $8.03 | $7.03 | 769,367 |
| 2018-06-19 | $8.12 | $8.18 | $8.12 | $8.17 | $7.15 | 734,188 |
| 2018-06-18 | $8.15 | $8.15 | $8.09 | $8.14 | $7.13 | 689,157 |
| 2018-06-15 | $8.20 | $8.22 | $8.14 | $8.20 | $7.18 | 916,700 |
| 2018-06-14 | $8.35 | $8.36 | $8.30 | $8.30 | $7.27 | 920,194 |
| 2018-06-13 | $8.27 | $8.30 | $8.25 | $8.25 | $7.22 | 636,219 |
| 2018-06-12 | $8.33 | $8.33 | $8.25 | $8.26 | $7.23 | 610,143 |
| 2018-06-11 | $8.36 | $8.36 | $8.33 | $8.33 | $7.29 | 677,607 |
| 2018-06-08 | $8.36 | $8.41 | $8.36 | $8.38 | $7.34 | 933,790 |
| 2018-06-07 | $8.47 | $8.47 | $8.43 | $8.45 | $7.40 | 994,400 |
| 2018-06-06 | $8.41 | $8.46 | $8.39 | $8.46 | $7.41 | 721,255 |
| 2018-06-05 | $8.42 | $8.43 | $8.36 | $8.40 | $7.36 | 668,790 |
| 2018-06-04 | $8.45 | $8.49 | $8.45 | $8.49 | $7.44 | 664,852 |
| 2018-06-01 | $8.34 | $8.42 | $8.33 | $8.38 | $7.34 | 703,771 |
| 2018-05-31 | $8.34 | $8.34 | $8.26 | $8.29 | $7.26 | 886,077 |
| 2018-05-30 | $8.31 | $8.35 | $8.27 | $8.33 | $7.29 | 1,007,576 |
| 2018-05-29 | $8.31 | $8.35 | $8.23 | $8.25 | $7.22 | 1,489,869 |
| 2018-05-25 | $8.37 | $8.41 | $8.36 | $8.40 | $7.36 | 653,158 |
| 2018-05-24 | $8.44 | $8.47 | $8.39 | $8.46 | $7.41 | 965,428 |
| 2018-05-23 | $8.44 | $8.47 | $8.38 | $8.46 | $7.41 | 1,451,585 |
| 2018-05-22 | $8.46 | $8.54 | $8.46 | $8.50 | $7.44 | 768,458 |
| 2018-05-21 | $8.46 | $8.51 | $8.44 | $8.48 | $7.43 | 750,695 |
| 2018-05-18 | $8.52 | $8.52 | $8.43 | $8.44 | $7.39 | 795,456 |
| 2018-05-17 | $8.53 | $8.64 | $8.50 | $8.54 | $7.48 | 6,069,441 |
| 2018-05-16 | $8.48 | $8.48 | $8.35 | $8.39 | $7.35 | 2,892,571 |
| 2018-05-15 | $8.45 | $8.50 | $8.34 | $8.37 | $7.33 | 2,953,862 |
| 2018-05-14 | $8.44 | $8.65 | $8.41 | $8.61 | $7.54 | 1,172,747 |
| 2018-05-11 | $8.32 | $8.37 | $8.31 | $8.34 | $7.30 | 900,938 |
| 2018-05-10 | $8.27 | $8.34 | $8.26 | $8.33 | $7.29 | 1,304,541 |
| 2018-05-09 | $8.22 | $8.29 | $8.21 | $8.28 | $7.25 | 713,478 |
| 2018-05-08 | $8.22 | $8.30 | $8.22 | $8.28 | $7.25 | 595,060 |
| 2018-05-07 | $8.26 | $8.27 | $8.22 | $8.23 | $7.21 | 544,052 |
| 2018-05-04 | $8.23 | $8.33 | $8.19 | $8.30 | $7.27 | 550,607 |
| 2018-05-03 | $8.21 | $8.25 | $8.15 | $8.22 | $7.20 | 619,183 |
| 2018-05-02 | $8.23 | $8.28 | $8.20 | $8.23 | $7.21 | 620,595 |
| 2018-05-01 | $8.28 | $8.28 | $8.18 | $8.24 | $7.22 | 992,347 |
| 2018-04-30 | $8.45 | $8.49 | $8.39 | $8.40 | $7.36 | 933,414 |
| 2018-04-27 | $8.44 | $8.45 | $8.40 | $8.44 | $7.39 | 509,631 |
| 2018-04-26 | $8.55 | $8.58 | $8.51 | $8.54 | $7.48 | 748,259 |
| 2018-04-25 | $8.61 | $8.64 | $8.57 | $8.61 | $7.54 | 651,218 |
| 2018-04-24 | $8.63 | $8.66 | $8.57 | $8.59 | $7.52 | 676,011 |
| 2018-04-23 | $8.54 | $8.58 | $8.52 | $8.54 | $7.48 | 546,604 |
| 2018-04-20 | $8.42 | $8.48 | $8.42 | $8.44 | $7.39 | 566,053 |
| 2018-04-19 | $8.39 | $8.43 | $8.38 | $8.41 | $7.36 | 650,751 |
| 2018-04-18 | $8.36 | $8.38 | $8.33 | $8.33 | $7.29 | 850,052 |
| 2018-04-17 | $8.40 | $8.41 | $8.36 | $8.38 | $7.34 | 1,340,594 |
| 2018-04-16 | $8.49 | $8.49 | $8.43 | $8.47 | $7.42 | 597,640 |
| 2018-04-13 | $8.54 | $8.56 | $8.48 | $8.49 | $7.44 | 682,456 |
| 2018-04-12 | $8.44 | $8.51 | $8.41 | $8.47 | $7.42 | 824,927 |
| 2018-04-11 | $8.43 | $8.50 | $8.42 | $8.45 | $7.40 | 679,568 |
| 2018-04-10 | $8.42 | $8.45 | $8.40 | $8.43 | $7.38 | 936,814 |
| 2018-04-09 | $8.37 | $8.44 | $8.35 | $8.36 | $7.32 | 722,925 |
| 2018-04-06 | $8.32 | $8.36 | $8.24 | $8.28 | $7.25 | 781,820 |
| 2018-04-05 | $8.38 | $8.45 | $8.37 | $8.40 | $7.36 | 1,043,135 |
| 2018-04-04 | $8.17 | $8.31 | $8.13 | $8.30 | $7.27 | 1,585,694 |
| 2018-04-03 | $8.37 | $8.46 | $8.32 | $8.42 | $7.37 | 1,262,292 |
| 2018-04-02 | $8.34 | $8.36 | $8.21 | $8.28 | $7.25 | 1,356,188 |
| 2018-03-29 | $8.45 | $8.52 | $8.42 | $8.50 | $7.44 | 1,940,923 |
| 2018-03-28 | $8.45 | $8.52 | $8.42 | $8.47 | $7.42 | 1,797,628 |
| 2018-03-27 | $8.61 | $8.67 | $8.48 | $8.53 | $7.33 | 1,382,057 |
| 2018-03-26 | $8.46 | $8.58 | $8.42 | $8.56 | $7.36 | 2,699,540 |
| 2018-03-23 | $8.47 | $8.49 | $8.33 | $8.35 | $7.17 | 2,711,165 |
| 2018-03-22 | $8.47 | $8.54 | $8.37 | $8.37 | $7.19 | 1,710,309 |
| 2018-03-21 | $8.61 | $8.63 | $8.47 | $8.54 | $7.34 | 6,744,330 |
| 2018-03-20 | $8.57 | $8.63 | $8.57 | $8.62 | $7.41 | 667,508 |
| 2018-03-19 | $8.61 | $8.63 | $8.49 | $8.52 | $7.32 | 1,223,978 |
| 2018-03-16 | $8.64 | $8.69 | $8.63 | $8.64 | $7.42 | 629,958 |
| 2018-03-15 | $8.68 | $8.72 | $8.66 | $8.69 | $7.47 | 613,904 |
| 2018-03-14 | $8.71 | $8.75 | $8.64 | $8.65 | $7.43 | 1,388,840 |
| 2018-03-13 | $8.71 | $8.72 | $8.60 | $8.62 | $7.41 | 948,220 |
| 2018-03-12 | $8.71 | $8.77 | $8.70 | $8.75 | $7.52 | 901,344 |
| 2018-03-09 | $8.58 | $8.69 | $8.56 | $8.66 | $7.44 | 761,727 |
| 2018-03-08 | $8.61 | $8.65 | $8.57 | $8.61 | $7.40 | 839,263 |
| 2018-03-07 | $8.59 | $8.68 | $8.55 | $8.65 | $7.43 | 880,153 |
| 2018-03-06 | $8.73 | $8.77 | $8.68 | $8.72 | $7.49 | 976,424 |
| 2018-03-05 | $8.61 | $8.77 | $8.61 | $8.74 | $7.51 | 874,906 |
| 2018-03-02 | $8.54 | $8.71 | $8.54 | $8.69 | $7.47 | 1,397,519 |
| 2018-03-01 | $8.64 | $8.68 | $8.46 | $8.47 | $7.28 | 1,497,448 |
| 2018-02-28 | $8.84 | $8.86 | $8.69 | $8.71 | $7.48 | 1,965,202 |
| 2018-02-27 | $8.94 | $8.98 | $8.86 | $8.87 | $7.62 | 874,738 |
| 2018-02-26 | $8.94 | $9.00 | $8.89 | $8.97 | $7.71 | 1,147,564 |
| 2018-02-23 | $8.83 | $8.93 | $8.82 | $8.92 | $7.66 | 820,998 |
| 2018-02-22 | $8.81 | $8.86 | $8.76 | $8.79 | $7.55 | 1,013,886 |
| 2018-02-21 | $8.85 | $8.97 | $8.78 | $8.78 | $7.54 | 2,114,393 |
| 2018-02-20 | $8.96 | $9.07 | $8.92 | $8.93 | $7.67 | 1,762,179 |
| 2018-02-16 | $9.01 | $9.15 | $9.01 | $9.12 | $7.84 | 1,644,304 |
| 2018-02-15 | $9.00 | $9.02 | $8.92 | $8.97 | $7.71 | 655,899 |
| 2018-02-14 | $8.69 | $8.95 | $8.69 | $8.92 | $7.66 | 1,422,880 |
| 2018-02-13 | $8.68 | $8.79 | $8.65 | $8.75 | $7.52 | 1,328,260 |
| 2018-02-12 | $8.86 | $8.96 | $8.81 | $8.90 | $7.65 | 1,099,672 |
| 2018-02-09 | $8.83 | $8.83 | $8.56 | $8.75 | $7.52 | 2,326,572 |
| 2018-02-08 | $8.93 | $8.94 | $8.66 | $8.67 | $7.45 | 1,909,112 |
| 2018-02-07 | $8.93 | $9.02 | $8.91 | $8.92 | $7.66 | 1,260,539 |
| 2018-02-06 | $8.85 | $9.04 | $8.80 | $8.99 | $7.72 | 2,249,158 |
| 2018-02-05 | $8.94 | $9.01 | $8.64 | $8.69 | $7.47 | 1,576,514 |
| 2018-02-02 | $9.24 | $9.24 | $9.07 | $9.08 | $7.80 | 1,196,603 |
| 2018-02-01 | $9.27 | $9.35 | $9.27 | $9.31 | $8.00 | 1,006,780 |
| 2018-01-31 | $9.09 | $9.17 | $9.05 | $9.08 | $7.80 | 1,087,627 |
| 2018-01-30 | $9.18 | $9.21 | $9.13 | $9.15 | $7.86 | 1,723,775 |
| 2018-01-29 | $9.29 | $9.34 | $9.25 | $9.30 | $7.99 | 1,082,272 |
| 2018-01-26 | $9.29 | $9.35 | $9.22 | $9.31 | $8.00 | 3,130,739 |
| 2018-01-25 | $9.53 | $9.53 | $9.44 | $9.49 | $8.15 | 1,061,805 |
| 2018-01-24 | $9.52 | $9.57 | $9.50 | $9.52 | $8.18 | 1,084,186 |
| 2018-01-23 | $9.57 | $9.64 | $9.56 | $9.60 | $8.25 | 1,325,813 |
| 2018-01-22 | $9.57 | $9.63 | $9.54 | $9.60 | $8.25 | 1,183,255 |
| 2018-01-19 | $9.60 | $9.63 | $9.55 | $9.60 | $8.25 | 855,547 |
| 2018-01-18 | $9.46 | $9.49 | $9.41 | $9.45 | $8.12 | 987,318 |
| 2018-01-17 | $9.55 | $9.60 | $9.52 | $9.58 | $8.23 | 1,054,332 |
| 2018-01-16 | $9.62 | $9.67 | $9.55 | $9.59 | $8.24 | 1,117,665 |
| 2018-01-12 | $9.40 | $9.53 | $9.40 | $9.52 | $8.18 | 1,734,996 |
| 2018-01-11 | $9.39 | $9.48 | $9.38 | $9.48 | $8.15 | 1,076,801 |
| 2018-01-10 | $9.22 | $9.33 | $9.22 | $9.32 | $8.01 | 1,482,796 |
| 2018-01-09 | $9.09 | $9.14 | $9.08 | $9.13 | $7.85 | 755,213 |
| 2018-01-08 | $9.06 | $9.15 | $9.06 | $9.13 | $7.85 | 805,075 |
| 2018-01-05 | $9.09 | $9.11 | $9.04 | $9.11 | $7.83 | 769,889 |
| 2018-01-04 | $8.92 | $9.08 | $8.92 | $9.07 | $7.79 | 1,025,022 |
| 2018-01-03 | $8.78 | $8.84 | $8.77 | $8.83 | $7.59 | 813,195 |
| 2018-01-02 | $8.73 | $8.77 | $8.69 | $8.77 | $7.54 | 642,264 |
| 2017-12-29 | $8.73 | $8.74 | $8.69 | $8.69 | $7.47 | 597,272 |
| 2017-12-28 | $8.64 | $8.68 | $8.64 | $8.68 | $7.46 | 816,529 |
| 2017-12-27 | $8.71 | $8.71 | $8.68 | $8.69 | $7.47 | 583,026 |
| 2017-12-26 | $8.71 | $8.75 | $8.69 | $8.70 | $7.48 | 608,111 |
| 2017-12-22 | $8.86 | $8.86 | $8.80 | $8.82 | $7.58 | 652,994 |
| 2017-12-21 | $8.74 | $8.77 | $8.69 | $8.74 | $7.51 | 671,226 |
| 2017-12-20 | $8.83 | $8.85 | $8.76 | $8.77 | $7.54 | 792,726 |
| 2017-12-19 | $8.72 | $8.72 | $8.66 | $8.69 | $7.47 | 878,209 |
| 2017-12-18 | $8.71 | $8.76 | $8.70 | $8.75 | $7.52 | 1,140,567 |
| 2017-12-15 | $8.58 | $8.68 | $8.57 | $8.63 | $7.42 | 1,151,719 |
| 2017-12-14 | $8.63 | $8.66 | $8.60 | $8.60 | $7.39 | 1,593,278 |
| 2017-12-13 | $8.67 | $8.74 | $8.67 | $8.68 | $7.46 | 852,954 |
| 2017-12-12 | $8.51 | $8.63 | $8.51 | $8.59 | $7.38 | 801,700 |
| 2017-12-11 | $8.32 | $8.38 | $8.32 | $8.36 | $7.18 | 680,282 |
| 2017-12-08 | $8.24 | $8.25 | $8.20 | $8.23 | $7.07 | 666,219 |
| 2017-12-07 | $8.16 | $8.22 | $8.12 | $8.20 | $7.05 | 796,649 |
| 2017-12-06 | $8.15 | $8.20 | $8.15 | $8.16 | $7.01 | 717,633 |
| 2017-12-05 | $8.20 | $8.23 | $8.15 | $8.16 | $7.01 | 831,467 |
| 2017-12-04 | $8.12 | $8.16 | $8.11 | $8.12 | $6.98 | 1,072,531 |
| 2017-12-01 | $8.16 | $8.18 | $8.08 | $8.15 | $7.00 | 1,229,954 |
| 2017-11-30 | $8.21 | $8.23 | $8.16 | $8.20 | $7.05 | 1,530,113 |
| 2017-11-29 | $8.13 | $8.24 | $8.13 | $8.22 | $7.06 | 2,123,637 |
| 2017-11-28 | $8.01 | $8.13 | $8.01 | $8.10 | $6.96 | 971,308 |
| 2017-11-27 | $8.05 | $8.07 | $8.03 | $8.05 | $6.92 | 471,434 |
| 2017-11-24 | $8.04 | $8.07 | $8.02 | $8.04 | $6.91 | 387,220 |
| 2017-11-22 | $7.94 | $8.01 | $7.94 | $7.98 | $6.86 | 792,172 |
| 2017-11-21 | $7.89 | $7.91 | $7.87 | $7.89 | $6.78 | 573,171 |
| 2017-11-20 | $7.82 | $7.84 | $7.81 | $7.82 | $6.72 | 1,047,561 |
| 2017-11-17 | $7.82 | $7.88 | $7.79 | $7.87 | $6.76 | 3,251,373 |
| 2017-11-16 | $7.78 | $7.85 | $7.77 | $7.81 | $6.71 | 1,207,234 |
| 2017-11-15 | $7.69 | $7.81 | $7.67 | $7.79 | $6.69 | 1,248,072 |
| 2017-11-14 | $7.76 | $7.80 | $7.72 | $7.79 | $6.69 | 1,267,817 |
| 2017-11-13 | $7.83 | $7.88 | $7.81 | $7.85 | $6.75 | 645,425 |
| 2017-11-10 | $7.83 | $7.89 | $7.83 | $7.83 | $6.73 | 709,554 |
| 2017-11-09 | $7.92 | $7.93 | $7.80 | $7.91 | $6.80 | 1,107,945 |
| 2017-11-08 | $7.99 | $8.04 | $7.97 | $8.00 | $6.87 | 575,114 |
| 2017-11-07 | $7.98 | $8.00 | $7.94 | $7.94 | $6.82 | 728,231 |
| 2017-11-06 | $7.97 | $8.00 | $7.95 | $7.97 | $6.85 | 1,299,460 |
| 2017-11-03 | $8.05 | $8.10 | $8.05 | $8.09 | $6.95 | 908,591 |
| 2017-11-02 | $8.02 | $8.12 | $8.00 | $8.11 | $6.97 | 902,430 |
| 2017-11-01 | $8.06 | $8.10 | $8.04 | $8.07 | $6.93 | 1,264,694 |
| 2017-10-31 | $8.08 | $8.09 | $8.03 | $8.06 | $6.93 | 869,469 |
| 2017-10-30 | $8.12 | $8.14 | $8.10 | $8.14 | $6.99 | 748,922 |
| 2017-10-27 | $8.13 | $8.17 | $8.10 | $8.13 | $6.99 | 753,018 |
| 2017-10-26 | $8.01 | $8.07 | $8.00 | $8.03 | $6.90 | 974,406 |
| 2017-10-25 | $7.97 | $8.00 | $7.91 | $7.96 | $6.84 | 1,296,203 |
| 2017-10-24 | $7.87 | $7.96 | $7.87 | $7.92 | $6.81 | 994,335 |
| 2017-10-23 | $7.86 | $7.88 | $7.81 | $7.81 | $6.71 | 789,893 |
| 2017-10-20 | $7.83 | $7.90 | $7.80 | $7.87 | $6.76 | 1,566,153 |
| 2017-10-19 | $7.81 | $7.88 | $7.81 | $7.87 | $6.76 | 599,374 |
| 2017-10-18 | $7.83 | $7.89 | $7.82 | $7.87 | $6.76 | 804,466 |
| 2017-10-17 | $7.87 | $7.88 | $7.80 | $7.82 | $6.72 | 1,562,272 |
| 2017-10-16 | $7.88 | $7.97 | $7.88 | $7.94 | $6.82 | 993,964 |
| 2017-10-13 | $7.78 | $7.85 | $7.77 | $7.82 | $6.72 | 474,859 |
| 2017-10-12 | $7.73 | $7.75 | $7.70 | $7.72 | $6.63 | 508,148 |
| 2017-10-11 | $7.78 | $7.80 | $7.74 | $7.77 | $6.68 | 569,658 |
| 2017-10-10 | $7.76 | $7.78 | $7.72 | $7.77 | $6.68 | 733,007 |
| 2017-10-09 | $7.79 | $7.79 | $7.73 | $7.75 | $6.66 | 453,461 |
| 2017-10-06 | $7.75 | $7.77 | $7.73 | $7.73 | $6.64 | 731,777 |
| 2017-10-05 | $7.71 | $7.73 | $7.66 | $7.72 | $6.63 | 525,906 |
| 2017-10-04 | $7.71 | $7.71 | $7.67 | $7.68 | $6.60 | 693,161 |
| 2017-10-03 | $7.68 | $7.73 | $7.66 | $7.71 | $6.62 | 933,570 |
| 2017-10-02 | $7.67 | $7.72 | $7.64 | $7.70 | $6.62 | 685,465 |
| 2017-09-29 | $7.72 | $7.74 | $7.68 | $7.71 | $6.62 | 703,510 |
| 2017-09-28 | $7.71 | $7.72 | $7.67 | $7.69 | $6.61 | 726,898 |
| 2017-09-27 | $7.84 | $7.85 | $7.78 | $7.83 | $6.61 | 509,566 |
| 2017-09-26 | $7.73 | $7.82 | $7.73 | $7.77 | $6.56 | 968,713 |
| 2017-09-25 | $7.76 | $7.76 | $7.68 | $7.70 | $6.50 | 770,918 |
| 2017-09-22 | $7.74 | $7.79 | $7.74 | $7.79 | $6.57 | 466,862 |
| 2017-09-21 | $7.71 | $7.77 | $7.69 | $7.75 | $6.54 | 767,707 |
| 2017-09-20 | $7.72 | $7.74 | $7.67 | $7.74 | $6.53 | 832,679 |
| 2017-09-19 | $7.68 | $7.76 | $7.68 | $7.73 | $6.52 | 882,689 |
| 2017-09-18 | $7.62 | $7.64 | $7.60 | $7.62 | $6.43 | 785,877 |
| 2017-09-15 | $7.54 | $7.61 | $7.54 | $7.57 | $6.39 | 762,253 |
| 2017-09-14 | $7.57 | $7.57 | $7.52 | $7.53 | $6.35 | 1,388,323 |
| 2017-09-13 | $7.58 | $7.70 | $7.58 | $7.67 | $6.47 | 5,216,999 |
| 2017-09-12 | $7.52 | $7.58 | $7.50 | $7.55 | $6.37 | 768,406 |
| 2017-09-11 | $7.43 | $7.51 | $7.43 | $7.48 | $6.31 | 864,118 |
| 2017-09-08 | $7.41 | $7.46 | $7.40 | $7.44 | $6.28 | 879,493 |
| 2017-09-07 | $7.41 | $7.43 | $7.33 | $7.35 | $6.20 | 1,065,116 |
| 2017-09-06 | $7.41 | $7.46 | $7.41 | $7.44 | $6.28 | 749,000 |
| 2017-09-05 | $7.46 | $7.48 | $7.38 | $7.40 | $6.24 | 1,294,900 |
| 2017-09-01 | $7.50 | $7.53 | $7.48 | $7.51 | $6.34 | 622,868 |
| 2017-08-31 | $7.48 | $7.52 | $7.46 | $7.48 | $6.31 | 728,012 |
| 2017-08-30 | $7.40 | $7.40 | $7.35 | $7.38 | $6.23 | 442,751 |
| 2017-08-29 | $7.38 | $7.43 | $7.38 | $7.42 | $6.26 | 710,959 |
| 2017-08-28 | $7.47 | $7.47 | $7.38 | $7.39 | $6.23 | 760,977 |
| 2017-08-25 | $7.51 | $7.51 | $7.42 | $7.46 | $6.29 | 1,174,549 |
| 2017-08-24 | $7.45 | $7.48 | $7.42 | $7.42 | $6.26 | 598,920 |
| 2017-08-23 | $7.46 | $7.47 | $7.42 | $7.44 | $6.28 | 592,560 |
| 2017-08-22 | $7.46 | $7.49 | $7.45 | $7.47 | $6.30 | 588,519 |
| 2017-08-21 | $7.47 | $7.49 | $7.44 | $7.49 | $6.32 | 730,855 |
| 2017-08-18 | $7.49 | $7.57 | $7.48 | $7.55 | $6.37 | 722,737 |
| 2017-08-17 | $7.55 | $7.56 | $7.47 | $7.48 | $6.31 | 1,103,553 |
| 2017-08-16 | $7.58 | $7.61 | $7.56 | $7.56 | $6.38 | 1,578,977 |
| 2017-08-15 | $7.58 | $7.61 | $7.57 | $7.58 | $6.39 | 687,150 |
| 2017-08-14 | $7.57 | $7.61 | $7.55 | $7.57 | $6.39 | 1,118,577 |
| 2017-08-11 | $7.50 | $7.50 | $7.44 | $7.49 | $6.32 | 1,012,690 |
| 2017-08-10 | $7.60 | $7.60 | $7.45 | $7.47 | $6.30 | 1,601,558 |
| 2017-08-09 | $7.70 | $7.70 | $7.64 | $7.67 | $6.47 | 723,092 |
| 2017-08-08 | $7.76 | $7.77 | $7.71 | $7.73 | $6.52 | 837,932 |
| 2017-08-07 | $7.77 | $7.81 | $7.73 | $7.80 | $6.58 | 2,701,503 |
| 2017-08-04 | $7.78 | $7.81 | $7.77 | $7.79 | $6.57 | 610,898 |
| 2017-08-03 | $7.79 | $7.80 | $7.75 | $7.79 | $6.57 | 545,703 |
| 2017-08-02 | $7.84 | $7.84 | $7.79 | $7.83 | $6.61 | 461,334 |
| 2017-08-01 | $7.89 | $7.92 | $7.88 | $7.89 | $6.66 | 1,083,173 |
| 2017-07-31 | $7.74 | $7.98 | $7.73 | $7.96 | $6.72 | 1,353,500 |
| 2017-07-28 | $7.59 | $7.60 | $7.55 | $7.59 | $6.40 | 499,113 |
| 2017-07-27 | $7.62 | $7.62 | $7.56 | $7.59 | $6.40 | 633,737 |
| 2017-07-26 | $7.63 | $7.65 | $7.59 | $7.59 | $6.40 | 719,400 |
| 2017-07-25 | $7.61 | $7.64 | $7.59 | $7.62 | $6.43 | 714,900 |
| 2017-07-24 | $7.55 | $7.62 | $7.55 | $7.60 | $6.41 | 611,060 |
| 2017-07-21 | $7.60 | $7.61 | $7.55 | $7.56 | $6.38 | 791,940 |
| 2017-07-20 | $7.62 | $7.65 | $7.59 | $7.61 | $6.42 | 516,471 |
| 2017-07-19 | $7.64 | $7.67 | $7.64 | $7.66 | $6.46 | 749,595 |
| 2017-07-18 | $7.60 | $7.63 | $7.58 | $7.62 | $6.43 | 815,960 |
| 2017-07-17 | $7.60 | $7.62 | $7.58 | $7.59 | $6.40 | 959,080 |
| 2017-07-14 | $7.67 | $7.67 | $7.59 | $7.60 | $6.41 | 620,638 |
| 2017-07-13 | $7.63 | $7.66 | $7.60 | $7.65 | $6.45 | 573,741 |
| 2017-07-12 | $7.69 | $7.72 | $7.66 | $7.68 | $6.48 | 849,336 |
| 2017-07-11 | $7.72 | $7.72 | $7.66 | $7.69 | $6.49 | 683,905 |
| 2017-07-10 | $7.73 | $7.75 | $7.69 | $7.70 | $6.50 | 1,112,997 |
| 2017-07-07 | $7.72 | $7.81 | $7.70 | $7.76 | $6.55 | 2,039,170 |
| 2017-07-06 | $7.86 | $7.93 | $7.85 | $7.86 | $6.63 | 2,796,921 |
| 2017-07-05 | $7.93 | $7.94 | $7.86 | $7.91 | $6.67 | 1,377,969 |
| 2017-07-03 | $7.90 | $7.93 | $7.88 | $7.90 | $6.66 | 1,211,609 |
| 2017-06-30 | $7.90 | $7.92 | $7.85 | $7.86 | $6.63 | 1,665,599 |
| 2017-06-29 | $7.86 | $7.87 | $7.75 | $7.82 | $6.60 | 2,283,742 |
| 2017-06-28 | $7.73 | $7.91 | $7.73 | $7.86 | $6.63 | 3,021,700 |
| 2017-06-27 | $7.60 | $7.68 | $7.60 | $7.65 | $6.45 | 3,766,938 |
| 2017-06-26 | $7.65 | $7.67 | $7.58 | $7.62 | $6.43 | 1,383,532 |
| 2017-06-23 | $7.72 | $7.75 | $7.70 | $7.71 | $6.50 | 2,014,818 |
| 2017-06-22 | $7.68 | $7.77 | $7.68 | $7.73 | $6.52 | 7,097,177 |
| 2017-06-21 | $7.58 | $7.65 | $7.56 | $7.60 | $6.41 | 2,210,922 |
| 2017-06-20 | $7.67 | $7.71 | $7.65 | $7.69 | $6.49 | 2,203,051 |
| 2017-06-19 | $7.70 | $7.71 | $7.64 | $7.69 | $6.49 | 1,161,498 |
| 2017-06-16 | $7.65 | $7.70 | $7.65 | $7.69 | $6.49 | 1,042,840 |
| 2017-06-15 | $7.64 | $7.67 | $7.60 | $7.65 | $6.45 | 1,363,693 |
| 2017-06-14 | $7.83 | $7.85 | $7.75 | $7.78 | $6.56 | 2,290,851 |
| 2017-06-13 | $7.88 | $7.92 | $7.83 | $7.88 | $6.65 | 2,301,098 |
| 2017-06-12 | $7.75 | $7.80 | $7.73 | $7.79 | $6.57 | 1,947,773 |
| 2017-06-09 | $7.78 | $7.83 | $7.77 | $7.82 | $6.60 | 4,895,376 |
| 2017-06-08 | $7.71 | $7.89 | $7.71 | $7.82 | $6.60 | 6,242,814 |
| 2017-06-07 | $7.62 | $7.74 | $7.62 | $7.70 | $6.50 | 9,983,028 |
| 2017-06-06 | $7.51 | $7.55 | $7.48 | $7.54 | $6.36 | 15,009,446 |
| 2017-06-05 | $7.47 | $7.48 | $7.39 | $7.42 | $6.26 | 5,573,213 |
| 2017-06-02 | $7.45 | $7.59 | $7.45 | $7.58 | $6.39 | 3,244,420 |
| 2017-06-01 | $7.28 | $7.31 | $7.25 | $7.30 | $6.16 | 1,676,859 |
| 2017-05-31 | $7.24 | $7.24 | $7.15 | $7.16 | $6.04 | 835,889 |
| 2017-05-30 | $7.29 | $7.34 | $7.27 | $7.28 | $6.14 | 460,754 |
| 2017-05-26 | $7.26 | $7.29 | $7.25 | $7.28 | $6.14 | 509,729 |
| 2017-05-25 | $7.29 | $7.32 | $7.28 | $7.29 | $6.15 | 806,161 |
| 2017-05-24 | $7.31 | $7.34 | $7.29 | $7.30 | $6.16 | 601,787 |
| 2017-05-23 | $7.32 | $7.35 | $7.29 | $7.30 | $6.16 | 846,392 |
| 2017-05-22 | $7.34 | $7.34 | $7.28 | $7.30 | $6.16 | 757,829 |
| 2017-05-19 | $7.27 | $7.37 | $7.27 | $7.35 | $6.20 | 691,800 |
| 2017-05-18 | $7.15 | $7.21 | $7.10 | $7.18 | $6.06 | 1,063,994 |
| 2017-05-17 | $7.28 | $7.30 | $7.17 | $7.19 | $6.07 | 1,198,351 |
| 2017-05-16 | $7.35 | $7.39 | $7.33 | $7.36 | $6.21 | 4,914,699 |
| 2017-05-15 | $7.34 | $7.38 | $7.30 | $7.32 | $6.18 | 765,624 |
| 2017-05-12 | $7.42 | $7.44 | $7.36 | $7.40 | $6.24 | 933,552 |
| 2017-05-11 | $7.45 | $7.51 | $7.45 | $7.47 | $6.30 | 1,032,109 |
| 2017-05-10 | $7.44 | $7.45 | $7.42 | $7.44 | $6.28 | 995,842 |
| 2017-05-09 | $7.52 | $7.52 | $7.46 | $7.46 | $6.29 | 833,361 |
| 2017-05-08 | $7.52 | $7.57 | $7.51 | $7.53 | $6.35 | 1,489,423 |
| 2017-05-05 | $7.52 | $7.54 | $7.50 | $7.52 | $6.34 | 1,163,751 |
| 2017-05-04 | $7.50 | $7.55 | $7.50 | $7.51 | $6.34 | 1,311,472 |
| 2017-05-03 | $7.44 | $7.54 | $7.44 | $7.52 | $6.34 | 762,468 |
| 2017-05-02 | $7.46 | $7.48 | $7.43 | $7.48 | $6.31 | 981,743 |
| 2017-05-01 | $7.42 | $7.44 | $7.40 | $7.41 | $6.25 | 837,087 |
| 2017-04-28 | $7.45 | $7.46 | $7.40 | $7.43 | $6.27 | 1,030,055 |
| 2017-04-27 | $7.55 | $7.57 | $7.51 | $7.56 | $6.38 | 1,260,999 |
| 2017-04-26 | $7.54 | $7.59 | $7.51 | $7.51 | $6.34 | 826,640 |
| 2017-04-25 | $7.46 | $7.51 | $7.44 | $7.46 | $6.29 | 815,662 |
| 2017-04-24 | $7.37 | $7.44 | $7.37 | $7.43 | $6.27 | 1,247,914 |
| 2017-04-21 | $7.31 | $7.33 | $7.27 | $7.29 | $6.15 | 840,808 |
| 2017-04-20 | $7.24 | $7.29 | $7.22 | $7.29 | $6.15 | 1,495,533 |
| 2017-04-19 | $7.11 | $7.18 | $7.11 | $7.13 | $6.02 | 1,602,507 |
| 2017-04-18 | $7.02 | $7.04 | $6.97 | $6.99 | $5.90 | 729,260 |
| 2017-04-17 | $6.99 | $7.06 | $6.98 | $7.05 | $5.95 | 650,190 |
| 2017-04-13 | $6.98 | $7.00 | $6.93 | $6.95 | $5.86 | 705,623 |
| 2017-04-12 | $7.02 | $7.03 | $6.98 | $7.00 | $5.91 | 522,323 |
| 2017-04-11 | $7.05 | $7.05 | $6.98 | $7.03 | $5.93 | 779,850 |
| 2017-04-10 | $7.06 | $7.07 | $7.02 | $7.07 | $5.96 | 445,236 |
| 2017-04-07 | $7.05 | $7.08 | $7.03 | $7.05 | $5.95 | 414,962 |
| 2017-04-06 | $7.07 | $7.11 | $7.04 | $7.08 | $5.97 | 436,432 |
| 2017-04-05 | $7.12 | $7.19 | $7.05 | $7.06 | $5.96 | 659,339 |
| 2017-04-04 | $7.17 | $7.22 | $7.14 | $7.21 | $6.08 | 565,190 |
| 2017-04-03 | $7.24 | $7.24 | $7.15 | $7.23 | $6.10 | 420,062 |
| 2017-03-31 | $7.29 | $7.30 | $7.21 | $7.25 | $6.12 | 1,022,056 |
| 2017-03-30 | $7.39 | $7.45 | $7.38 | $7.42 | $6.26 | 518,569 |
| 2017-03-29 | $7.39 | $7.41 | $7.34 | $7.38 | $6.23 | 657,015 |
| 2017-03-28 | $7.44 | $7.56 | $7.44 | $7.54 | $6.36 | 1,132,201 |
| 2017-03-27 | $7.46 | $7.51 | $7.42 | $7.49 | $6.21 | 1,223,790 |
| 2017-03-24 | $7.47 | $7.54 | $7.46 | $7.52 | $6.23 | 591,407 |
| 2017-03-23 | $7.38 | $7.44 | $7.38 | $7.40 | $6.13 | 1,201,795 |
| 2017-03-22 | $7.41 | $7.42 | $7.36 | $7.42 | $6.15 | 859,072 |
| 2017-03-21 | $7.59 | $7.59 | $7.39 | $7.41 | $6.14 | 886,211 |
| 2017-03-20 | $7.57 | $7.60 | $7.55 | $7.56 | $6.27 | 440,578 |
| 2017-03-17 | $7.58 | $7.60 | $7.57 | $7.59 | $6.29 | 448,224 |
| 2017-03-16 | $7.60 | $7.63 | $7.59 | $7.60 | $6.30 | 717,132 |
| 2017-03-15 | $7.56 | $7.61 | $7.55 | $7.59 | $6.29 | 513,701 |
| 2017-03-14 | $7.57 | $7.58 | $7.49 | $7.55 | $6.26 | 697,374 |
| 2017-03-13 | $7.58 | $7.59 | $7.55 | $7.56 | $6.27 | 573,638 |
| 2017-03-10 | $7.61 | $7.64 | $7.55 | $7.60 | $6.30 | 787,027 |
| 2017-03-09 | $7.55 | $7.59 | $7.53 | $7.54 | $6.25 | 457,251 |
| 2017-03-08 | $7.59 | $7.64 | $7.55 | $7.56 | $6.27 | 571,591 |
| 2017-03-07 | $7.58 | $7.59 | $7.55 | $7.58 | $6.28 | 515,282 |
| 2017-03-06 | $7.61 | $7.66 | $7.57 | $7.63 | $6.33 | 2,017,579 |
| 2017-03-03 | $7.74 | $7.77 | $7.58 | $7.59 | $6.29 | 2,762,274 |
| 2017-03-02 | $7.87 | $7.89 | $7.79 | $7.82 | $6.48 | 823,141 |
| 2017-03-01 | $7.85 | $8.00 | $7.85 | $7.97 | $6.61 | 756,210 |
| 2017-02-28 | $7.80 | $7.82 | $7.76 | $7.80 | $6.47 | 461,459 |
| 2017-02-27 | $7.81 | $7.84 | $7.78 | $7.83 | $6.49 | 485,236 |
| 2017-02-24 | $7.86 | $7.89 | $7.84 | $7.87 | $6.52 | 474,175 |
| 2017-02-23 | $7.99 | $7.99 | $7.89 | $7.92 | $6.57 | 531,258 |
| 2017-02-22 | $8.03 | $8.04 | $7.98 | $8.01 | $6.64 | 458,823 |
| 2017-02-21 | $8.01 | $8.09 | $8.01 | $8.09 | $6.71 | 490,568 |
| 2017-02-17 | $7.94 | $7.98 | $7.91 | $7.98 | $6.62 | 555,890 |
| 2017-02-16 | $8.01 | $8.06 | $8.00 | $8.04 | $6.67 | 554,513 |
| 2017-02-15 | $8.01 | $8.06 | $8.00 | $8.02 | $6.65 | 659,249 |
| 2017-02-14 | $7.96 | $8.04 | $7.95 | $8.03 | $6.66 | 988,490 |
| 2017-02-13 | $7.98 | $8.08 | $7.98 | $8.08 | $6.70 | 1,046,612 |
| 2017-02-10 | $7.96 | $7.97 | $7.91 | $7.93 | $6.57 | 730,686 |
| 2017-02-09 | $7.90 | $7.97 | $7.88 | $7.96 | $6.60 | 931,667 |
| 2017-02-08 | $7.95 | $7.97 | $7.90 | $7.97 | $6.61 | 708,072 |
| 2017-02-07 | $7.98 | $8.00 | $7.93 | $7.97 | $6.61 | 442,184 |
| 2017-02-06 | $7.89 | $7.97 | $7.89 | $7.93 | $6.57 | 629,141 |
| 2017-02-03 | $7.84 | $7.98 | $7.83 | $7.97 | $6.61 | 864,110 |
| 2017-02-02 | $7.72 | $7.75 | $7.67 | $7.75 | $6.42 | 666,397 |
| 2017-02-01 | $7.81 | $7.83 | $7.72 | $7.72 | $6.40 | 2,615,598 |
| 2017-01-31 | $7.82 | $7.83 | $7.74 | $7.82 | $6.48 | 770,541 |
| 2017-01-30 | $7.87 | $7.92 | $7.72 | $7.79 | $6.46 | 1,803,179 |
| 2017-01-27 | $7.99 | $7.99 | $7.86 | $7.89 | $6.54 | 909,949 |
| 2017-01-26 | $7.99 | $8.03 | $7.97 | $8.01 | $6.64 | 822,530 |
| 2017-01-25 | $7.80 | $7.87 | $7.77 | $7.85 | $6.51 | 1,098,843 |
| 2017-01-24 | $7.79 | $7.82 | $7.75 | $7.79 | $6.46 | 1,362,082 |
| 2017-01-23 | $7.85 | $7.92 | $7.85 | $7.90 | $6.55 | 731,498 |
| 2017-01-20 | $7.83 | $7.88 | $7.81 | $7.84 | $6.50 | 524,158 |
| 2017-01-19 | $7.81 | $7.84 | $7.75 | $7.78 | $6.45 | 644,906 |
| 2017-01-18 | $7.80 | $7.83 | $7.76 | $7.81 | $6.47 | 1,129,125 |
| 2017-01-17 | $7.83 | $7.85 | $7.77 | $7.80 | $6.47 | 1,158,448 |
| 2017-01-13 | $7.92 | $7.97 | $7.91 | $7.96 | $6.60 | 711,033 |
| 2017-01-12 | $7.92 | $7.94 | $7.82 | $7.89 | $6.54 | 1,152,936 |
| 2017-01-11 | $7.91 | $7.97 | $7.90 | $7.95 | $6.59 | 570,451 |
| 2017-01-10 | $7.84 | $7.88 | $7.81 | $7.83 | $6.49 | 695,812 |
| 2017-01-09 | $7.86 | $7.88 | $7.83 | $7.85 | $6.51 | 654,694 |
| 2017-01-06 | $7.89 | $7.93 | $7.84 | $7.88 | $6.53 | 978,792 |
| 2017-01-05 | $7.85 | $7.92 | $7.85 | $7.89 | $6.54 | 2,371,309 |
| 2017-01-04 | $7.76 | $7.84 | $7.74 | $7.83 | $6.49 | 917,127 |
| 2017-01-03 | $7.68 | $7.75 | $7.67 | $7.72 | $6.40 | 804,429 |
| 2016-12-30 | $7.62 | $7.66 | $7.61 | $7.64 | $6.33 | 659,406 |
| 2016-12-29 | $7.64 | $7.68 | $7.60 | $7.62 | $6.32 | 544,661 |
| 2016-12-28 | $7.80 | $7.81 | $7.75 | $7.75 | $6.42 | 472,638 |
| 2016-12-27 | $7.86 | $7.88 | $7.83 | $7.87 | $6.52 | 592,989 |
| 2016-12-23 | $7.83 | $7.88 | $7.82 | $7.86 | $6.52 | 355,148 |
| 2016-12-22 | $7.86 | $7.86 | $7.78 | $7.85 | $6.51 | 2,557,578 |
| 2016-12-21 | $7.90 | $7.92 | $7.85 | $7.87 | $6.52 | 1,052,793 |
| 2016-12-20 | $7.92 | $7.98 | $7.88 | $7.95 | $6.59 | 1,252,454 |
| 2016-12-19 | $7.96 | $8.05 | $7.94 | $8.01 | $6.64 | 1,004,110 |
| 2016-12-16 | $8.03 | $8.05 | $7.94 | $7.95 | $6.59 | 1,215,043 |
| 2016-12-15 | $8.02 | $8.10 | $7.98 | $8.08 | $6.70 | 1,257,066 |
| 2016-12-14 | $8.07 | $8.17 | $8.04 | $8.08 | $6.70 | 1,299,862 |
| 2016-12-13 | $8.07 | $8.10 | $8.00 | $8.05 | $6.67 | 853,696 |
| 2016-12-12 | $8.15 | $8.16 | $8.03 | $8.03 | $6.66 | 827,891 |
| 2016-12-09 | $8.26 | $8.30 | $8.23 | $8.28 | $6.86 | 798,606 |
| 2016-12-08 | $8.18 | $8.29 | $8.15 | $8.25 | $6.84 | 1,650,654 |
| 2016-12-07 | $8.00 | $8.14 | $7.99 | $8.11 | $6.72 | 701,238 |
| 2016-12-06 | $7.89 | $8.03 | $7.88 | $8.00 | $6.63 | 1,413,138 |
| 2016-12-05 | $7.85 | $7.88 | $7.80 | $7.85 | $6.51 | 763,245 |
| 2016-12-02 | $7.80 | $7.83 | $7.73 | $7.77 | $6.44 | 1,064,509 |
| 2016-12-01 | $7.60 | $7.71 | $7.59 | $7.63 | $6.33 | 1,284,321 |
| 2016-11-30 | $7.51 | $7.58 | $7.50 | $7.53 | $6.24 | 1,869,374 |
| 2016-11-29 | $7.54 | $7.63 | $7.54 | $7.56 | $6.27 | 2,407,406 |
| 2016-11-28 | $7.50 | $7.53 | $7.46 | $7.48 | $6.20 | 1,043,121 |
| 2016-11-25 | $7.37 | $7.39 | $7.33 | $7.38 | $6.12 | 711,100 |
| 2016-11-23 | $7.57 | $7.70 | $7.53 | $7.70 | $6.38 | 1,013,165 |
| 2016-11-22 | $7.64 | $7.64 | $7.55 | $7.59 | $6.29 | 755,834 |
| 2016-11-21 | $7.55 | $7.57 | $7.48 | $7.54 | $6.25 | 617,478 |
| 2016-11-18 | $7.51 | $7.52 | $7.34 | $7.37 | $6.11 | 879,342 |
| 2016-11-17 | $7.54 | $7.57 | $7.48 | $7.57 | $6.28 | 848,108 |
| 2016-11-16 | $7.59 | $7.60 | $7.47 | $7.48 | $6.20 | 1,325,882 |
| 2016-11-15 | $7.31 | $7.37 | $7.25 | $7.37 | $6.11 | 7,805,024 |
| 2016-11-14 | $7.20 | $7.32 | $7.10 | $7.29 | $6.04 | 704,496 |
| 2016-11-11 | $7.06 | $7.14 | $7.02 | $7.12 | $5.90 | 987,010 |
| 2016-11-10 | $6.90 | $6.95 | $6.87 | $6.93 | $5.74 | 1,795,424 |
| 2016-11-09 | $6.63 | $6.84 | $6.61 | $6.79 | $5.63 | 1,065,368 |
| 2016-11-08 | $6.76 | $6.88 | $6.74 | $6.85 | $5.68 | 919,598 |
| 2016-11-07 | $6.77 | $6.80 | $6.74 | $6.78 | $5.62 | 608,428 |
| 2016-11-04 | $6.69 | $6.77 | $6.68 | $6.72 | $5.57 | 797,674 |
| 2016-11-03 | $6.75 | $6.79 | $6.71 | $6.74 | $5.59 | 435,958 |
| 2016-11-02 | $6.78 | $6.82 | $6.69 | $6.72 | $5.57 | 760,334 |
| 2016-11-01 | $6.87 | $6.88 | $6.78 | $6.85 | $5.68 | 745,101 |
| 2016-10-31 | $6.88 | $6.91 | $6.85 | $6.88 | $5.70 | 586,681 |
| 2016-10-28 | $6.82 | $6.83 | $6.77 | $6.82 | $5.65 | 445,017 |
| 2016-10-27 | $6.75 | $6.79 | $6.71 | $6.78 | $5.62 | 416,187 |
| 2016-10-26 | $6.69 | $6.76 | $6.69 | $6.76 | $5.60 | 357,337 |
| 2016-10-25 | $6.68 | $6.72 | $6.68 | $6.70 | $5.55 | 324,141 |
| 2016-10-24 | $6.70 | $6.70 | $6.64 | $6.68 | $5.54 | 321,273 |
| 2016-10-21 | $6.66 | $6.69 | $6.65 | $6.69 | $5.55 | 379,786 |
| 2016-10-20 | $6.61 | $6.68 | $6.59 | $6.65 | $5.51 | 729,421 |
| 2016-10-19 | $6.56 | $6.61 | $6.55 | $6.58 | $5.45 | 337,890 |
| 2016-10-18 | $6.51 | $6.52 | $6.48 | $6.52 | $5.40 | 478,109 |
| 2016-10-17 | $6.45 | $6.50 | $6.44 | $6.45 | $5.35 | 530,723 |
| 2016-10-14 | $6.48 | $6.50 | $6.45 | $6.47 | $5.36 | 563,994 |
| 2016-10-13 | $6.42 | $6.45 | $6.39 | $6.42 | $5.32 | 1,620,853 |
| 2016-10-12 | $6.51 | $6.51 | $6.47 | $6.49 | $5.38 | 690,712 |
| 2016-10-11 | $6.62 | $6.63 | $6.53 | $6.55 | $5.43 | 849,277 |
| 2016-10-10 | $6.73 | $6.76 | $6.70 | $6.70 | $5.55 | 259,951 |
| 2016-10-07 | $6.67 | $6.70 | $6.63 | $6.69 | $5.55 | 306,993 |
| 2016-10-06 | $6.74 | $6.75 | $6.70 | $6.73 | $5.58 | 318,756 |
| 2016-10-05 | $6.71 | $6.77 | $6.71 | $6.75 | $5.60 | 466,740 |
| 2016-10-04 | $6.69 | $6.72 | $6.65 | $6.69 | $5.55 | 595,243 |
| 2016-10-03 | $6.65 | $6.67 | $6.62 | $6.65 | $5.51 | 402,002 |
| 2016-09-30 | $6.65 | $6.77 | $6.64 | $6.75 | $5.60 | 981,416 |
| 2016-09-29 | $6.73 | $6.76 | $6.64 | $6.64 | $5.50 | 920,904 |
| 2016-09-28 | $6.75 | $6.78 | $6.70 | $6.78 | $5.62 | 652,450 |
| 2016-09-27 | $6.89 | $6.91 | $6.82 | $6.86 | $5.69 | 858,342 |
| 2016-09-26 | $7.01 | $7.04 | $6.98 | $7.01 | $5.70 | 795,903 |
| 2016-09-23 | $7.11 | $7.17 | $7.10 | $7.10 | $5.77 | 519,087 |
| 2016-09-22 | $7.32 | $7.33 | $7.26 | $7.31 | $5.95 | 1,372,491 |
| 2016-09-21 | $7.16 | $7.19 | $7.10 | $7.18 | $5.84 | 1,341,799 |
| 2016-09-20 | $6.73 | $6.73 | $6.65 | $6.69 | $5.44 | 873,444 |
| 2016-09-19 | $6.65 | $6.67 | $6.59 | $6.61 | $5.38 | 808,404 |
| 2016-09-16 | $6.58 | $6.60 | $6.54 | $6.60 | $5.37 | 835,311 |
| 2016-09-15 | $6.50 | $6.58 | $6.48 | $6.57 | $5.34 | 591,111 |
| 2016-09-14 | $6.60 | $6.62 | $6.55 | $6.56 | $5.34 | 599,500 |
| 2016-09-13 | $6.73 | $6.73 | $6.60 | $6.62 | $5.38 | 1,133,737 |
| 2016-09-12 | $6.86 | $6.94 | $6.84 | $6.92 | $5.63 | 511,005 |
| 2016-09-09 | $6.96 | $6.98 | $6.90 | $6.91 | $5.62 | 696,149 |
| 2016-09-08 | $7.04 | $7.04 | $6.97 | $7.01 | $5.70 | 1,512,289 |
| 2016-09-07 | $7.12 | $7.14 | $7.04 | $7.06 | $5.74 | 5,002,514 |
| 2016-09-06 | $7.16 | $7.17 | $7.10 | $7.15 | $5.82 | 530,663 |
| 2016-09-02 | $7.13 | $7.18 | $7.11 | $7.17 | $5.83 | 1,083,465 |
| 2016-09-01 | $7.06 | $7.10 | $6.99 | $7.09 | $5.77 | 1,471,899 |
| 2016-08-31 | $6.90 | $6.95 | $6.86 | $6.95 | $5.65 | 1,138,294 |
| 2016-08-30 | $6.74 | $6.78 | $6.72 | $6.75 | $5.49 | 1,111,267 |
| 2016-08-29 | $6.68 | $6.71 | $6.67 | $6.71 | $5.46 | 437,515 |
| 2016-08-26 | $6.72 | $6.75 | $6.62 | $6.69 | $5.44 | 675,457 |
| 2016-08-25 | $6.74 | $6.74 | $6.68 | $6.72 | $5.47 | 308,825 |
| 2016-08-24 | $6.73 | $6.75 | $6.70 | $6.71 | $5.46 | 336,966 |
| 2016-08-23 | $6.80 | $6.80 | $6.71 | $6.72 | $5.47 | 441,778 |
| 2016-08-22 | $6.74 | $6.78 | $6.72 | $6.78 | $5.51 | 1,046,019 |
| 2016-08-19 | $6.76 | $6.79 | $6.74 | $6.77 | $5.51 | 925,885 |
| 2016-08-18 | $6.73 | $6.79 | $6.70 | $6.76 | $5.50 | 1,135,977 |
| 2016-08-17 | $6.71 | $6.80 | $6.69 | $6.79 | $5.52 | 1,679,242 |
| 2016-08-16 | $6.58 | $6.65 | $6.58 | $6.62 | $5.38 | 630,654 |
| 2016-08-15 | $6.58 | $6.65 | $6.58 | $6.62 | $5.38 | 616,899 |
| 2016-08-12 | $6.60 | $6.62 | $6.55 | $6.60 | $5.37 | 815,121 |
| 2016-08-11 | $6.65 | $6.69 | $6.62 | $6.67 | $5.43 | 632,806 |
| 2016-08-10 | $6.64 | $6.66 | $6.59 | $6.60 | $5.37 | 509,482 |
| 2016-08-09 | $6.59 | $6.62 | $6.57 | $6.62 | $5.38 | 906,010 |
| 2016-08-08 | $6.55 | $6.59 | $6.52 | $6.58 | $5.35 | 1,001,639 |
| 2016-08-05 | $6.36 | $6.38 | $6.33 | $6.37 | $5.18 | 748,654 |
| 2016-08-04 | $6.28 | $6.34 | $6.27 | $6.32 | $5.14 | 620,805 |
| 2016-08-03 | $6.18 | $6.21 | $6.15 | $6.20 | $5.04 | 919,371 |
| 2016-08-02 | $6.37 | $6.37 | $6.25 | $6.32 | $5.14 | 1,307,839 |
| 2016-08-01 | $6.45 | $6.61 | $6.45 | $6.55 | $5.33 | 1,665,960 |
| 2016-07-29 | $6.32 | $6.38 | $6.29 | $6.36 | $5.17 | 2,347,425 |
| 2016-07-28 | $5.87 | $5.89 | $5.82 | $5.89 | $4.79 | 1,837,779 |
| 2016-07-27 | $6.00 | $6.00 | $5.90 | $5.96 | $4.85 | 727,657 |
| 2016-07-26 | $5.97 | $6.01 | $5.95 | $6.01 | $4.89 | 1,176,794 |
| 2016-07-25 | $6.02 | $6.02 | $5.96 | $5.97 | $4.86 | 972,122 |
| 2016-07-22 | $6.01 | $6.04 | $5.98 | $6.03 | $4.90 | 1,945,080 |
| 2016-07-21 | $6.04 | $6.04 | $5.99 | $6.00 | $4.88 | 814,929 |
| 2016-07-20 | $6.03 | $6.06 | $6.01 | $6.05 | $4.92 | 2,145,362 |
| 2016-07-19 | $6.06 | $6.10 | $6.05 | $6.07 | $4.94 | 1,916,116 |
| 2016-07-18 | $6.13 | $6.19 | $6.09 | $6.19 | $5.03 | 1,017,464 |
| 2016-07-15 | $6.08 | $6.15 | $6.06 | $6.14 | $4.99 | 1,052,058 |
| 2016-07-14 | $6.01 | $6.02 | $5.95 | $5.99 | $4.87 | 794,633 |
| 2016-07-13 | $6.00 | $6.04 | $5.98 | $6.02 | $4.90 | 1,168,096 |
| 2016-07-12 | $5.88 | $5.95 | $5.86 | $5.94 | $4.83 | 2,944,714 |
| 2016-07-11 | $5.64 | $5.74 | $5.63 | $5.71 | $4.64 | 1,814,680 |
| 2016-07-08 | $5.53 | $5.60 | $5.51 | $5.58 | $4.54 | 636,683 |
| 2016-07-07 | $5.56 | $5.60 | $5.51 | $5.55 | $4.51 | 1,207,339 |
| 2016-07-06 | $5.49 | $5.54 | $5.43 | $5.54 | $4.51 | 1,191,933 |
| 2016-07-05 | $5.58 | $5.58 | $5.48 | $5.51 | $4.48 | 681,064 |
| 2016-07-01 | $5.68 | $5.72 | $5.65 | $5.69 | $4.63 | 705,219 |
| 2016-06-30 | $5.67 | $5.72 | $5.62 | $5.72 | $4.65 | 760,249 |
| 2016-06-29 | $5.71 | $5.75 | $5.68 | $5.72 | $4.65 | 1,205,144 |
| 2016-06-28 | $5.67 | $5.68 | $5.57 | $5.67 | $4.61 | 1,651,578 |
| 2016-06-27 | $5.69 | $5.69 | $5.51 | $5.58 | $4.54 | 2,404,511 |
| 2016-06-24 | $5.84 | $5.97 | $5.84 | $5.86 | $4.77 | 2,242,323 |
| 2016-06-23 | $6.20 | $6.22 | $6.13 | $6.22 | $5.06 | 1,965,590 |
| 2016-06-22 | $6.08 | $6.12 | $6.02 | $6.02 | $4.90 | 1,026,336 |
| 2016-06-21 | $6.15 | $6.18 | $6.10 | $6.15 | $5.00 | 1,280,399 |
| 2016-06-20 | $6.06 | $6.10 | $6.01 | $6.02 | $4.90 | 1,229,275 |
| 2016-06-17 | $5.85 | $5.92 | $5.80 | $5.86 | $4.77 | 2,537,775 |
| 2016-06-16 | $5.83 | $5.89 | $5.76 | $5.87 | $4.77 | 3,051,052 |
| 2016-06-15 | $5.76 | $5.89 | $5.76 | $5.80 | $4.72 | 4,373,479 |
| 2016-06-14 | $5.78 | $5.79 | $5.65 | $5.70 | $4.64 | 2,934,925 |
| 2016-06-13 | $5.87 | $5.89 | $5.80 | $5.82 | $4.73 | 1,686,978 |
| 2016-06-10 | $6.02 | $6.02 | $5.90 | $5.94 | $4.83 | 1,256,096 |
| 2016-06-09 | $6.15 | $6.15 | $6.06 | $6.10 | $4.96 | 1,222,325 |
| 2016-06-08 | $6.29 | $6.36 | $6.28 | $6.29 | $5.12 | 3,127,473 |
| 2016-06-07 | $6.25 | $6.31 | $6.23 | $6.25 | $5.08 | 1,148,814 |
| 2016-06-06 | $6.20 | $6.27 | $6.19 | $6.27 | $5.10 | 829,198 |
| 2016-06-03 | $6.21 | $6.22 | $6.15 | $6.19 | $5.03 | 788,612 |
| 2016-06-02 | $6.29 | $6.29 | $6.16 | $6.22 | $5.06 | 1,573,001 |
| 2016-06-01 | $6.36 | $6.36 | $6.30 | $6.35 | $5.16 | 1,508,343 |
| 2016-05-31 | $6.43 | $6.44 | $6.35 | $6.40 | $5.21 | 1,663,563 |
| 2016-05-27 | $6.32 | $6.35 | $6.30 | $6.34 | $5.16 | 618,455 |
| 2016-05-26 | $6.27 | $6.31 | $6.25 | $6.30 | $5.12 | 2,902,880 |
| 2016-05-25 | $6.31 | $6.32 | $6.27 | $6.29 | $5.12 | 2,060,421 |
| 2016-05-24 | $6.24 | $6.30 | $6.21 | $6.29 | $5.12 | 1,654,362 |
| 2016-05-23 | $6.24 | $6.26 | $6.20 | $6.21 | $5.05 | 910,050 |
| 2016-05-20 | $6.20 | $6.22 | $6.12 | $6.15 | $5.00 | 815,238 |
| 2016-05-19 | $6.21 | $6.22 | $6.13 | $6.20 | $5.04 | 1,122,502 |
| 2016-05-18 | $6.23 | $6.29 | $6.21 | $6.25 | $5.08 | 1,482,455 |
| 2016-05-17 | $6.06 | $6.10 | $6.02 | $6.05 | $4.92 | 1,047,779 |
| 2016-05-16 | $6.01 | $6.06 | $6.00 | $6.02 | $4.90 | 828,701 |
| 2016-05-13 | $6.04 | $6.08 | $5.86 | $5.89 | $4.79 | 888,353 |
| 2016-05-12 | $6.15 | $6.15 | $6.04 | $6.08 | $4.95 | 930,653 |
| 2016-05-11 | $6.12 | $6.13 | $6.02 | $6.04 | $4.91 | 1,070,032 |
| 2016-05-10 | $6.11 | $6.21 | $6.10 | $6.19 | $5.03 | 1,195,442 |
| 2016-05-09 | $6.07 | $6.09 | $6.00 | $6.01 | $4.89 | 1,303,439 |
| 2016-05-06 | $5.98 | $6.07 | $5.96 | $6.04 | $4.91 | 2,501,732 |
| 2016-05-05 | $5.98 | $6.01 | $5.94 | $5.97 | $4.86 | 1,292,455 |
| 2016-05-04 | $5.93 | $6.00 | $5.92 | $5.95 | $4.84 | 1,241,313 |
| 2016-05-03 | $6.02 | $6.02 | $5.94 | $6.00 | $4.88 | 1,125,075 |
| 2016-05-02 | $6.18 | $6.18 | $6.06 | $6.09 | $4.95 | 1,829,446 |
| 2016-04-29 | $6.12 | $6.19 | $6.04 | $6.09 | $4.95 | 4,098,219 |
| 2016-04-28 | $6.33 | $6.38 | $6.16 | $6.17 | $5.02 | 3,876,815 |
| 2016-04-27 | $6.57 | $6.62 | $6.55 | $6.60 | $5.37 | 1,372,165 |
| 2016-04-26 | $6.61 | $6.66 | $6.58 | $6.65 | $5.41 | 1,905,397 |
| 2016-04-25 | $6.78 | $6.79 | $6.70 | $6.74 | $5.48 | 1,092,052 |
| 2016-04-22 | $6.85 | $6.88 | $6.80 | $6.86 | $5.58 | 1,328,689 |
| 2016-04-21 | $6.59 | $6.63 | $6.53 | $6.53 | $5.31 | 1,068,475 |
| 2016-04-20 | $6.60 | $6.71 | $6.59 | $6.70 | $5.45 | 1,841,684 |
| 2016-04-19 | $6.60 | $6.63 | $6.57 | $6.60 | $5.37 | 1,481,386 |
| 2016-04-18 | $6.28 | $6.40 | $6.27 | $6.37 | $5.18 | 1,617,238 |
| 2016-04-15 | $6.34 | $6.36 | $6.28 | $6.30 | $5.12 | 1,118,190 |
| 2016-04-14 | $6.37 | $6.45 | $6.36 | $6.40 | $5.21 | 1,660,342 |
| 2016-04-13 | $6.33 | $6.38 | $6.31 | $6.37 | $5.18 | 2,463,459 |
| 2016-04-12 | $6.06 | $6.18 | $6.02 | $6.14 | $4.99 | 2,676,532 |
| 2016-04-11 | $5.83 | $5.83 | $5.75 | $5.75 | $4.68 | 1,623,374 |
| 2016-04-08 | $5.84 | $5.90 | $5.80 | $5.80 | $4.72 | 1,475,329 |
| 2016-04-07 | $5.64 | $5.67 | $5.57 | $5.60 | $4.55 | 1,200,799 |
| 2016-04-06 | $5.66 | $5.73 | $5.63 | $5.73 | $4.66 | 2,106,377 |
| 2016-04-05 | $5.65 | $5.66 | $5.59 | $5.60 | $4.55 | 3,180,635 |
| 2016-04-04 | $5.88 | $5.89 | $5.78 | $5.81 | $4.73 | 6,454,497 |
| 2016-04-01 | $5.85 | $5.89 | $5.81 | $5.85 | $4.76 | 1,572,197 |
| 2016-03-31 | $6.00 | $6.05 | $5.98 | $6.01 | $4.89 | 2,127,590 |
| 2016-03-30 | $5.96 | $6.04 | $5.96 | $5.96 | $4.85 | 2,797,559 |
| 2016-03-29 | $6.03 | $6.10 | $5.98 | $6.07 | $4.94 | 3,212,305 |
| 2016-03-28 | $6.10 | $6.12 | $6.04 | $6.11 | $4.97 | 3,166,408 |
| 2016-03-24 | $6.08 | $6.09 | $6.02 | $6.06 | $4.81 | 2,307,792 |
| 2016-03-23 | $6.32 | $6.33 | $6.24 | $6.25 | $4.97 | 2,402,113 |
| 2016-03-22 | $6.37 | $6.41 | $6.31 | $6.34 | $5.04 | 2,454,886 |
| 2016-03-21 | $6.42 | $6.46 | $6.34 | $6.46 | $5.13 | 3,066,858 |
| 2016-03-18 | $6.38 | $6.45 | $6.36 | $6.43 | $5.11 | 1,107,685 |
| 2016-03-17 | $6.32 | $6.40 | $6.28 | $6.38 | $5.07 | 2,539,873 |
| 2016-03-16 | $6.28 | $6.32 | $6.22 | $6.29 | $5.00 | 2,250,736 |
| 2016-03-15 | $6.43 | $6.44 | $6.36 | $6.42 | $5.10 | 3,946,712 |
| 2016-03-14 | $6.46 | $6.49 | $6.44 | $6.48 | $5.15 | 2,335,796 |
| 2016-03-11 | $6.38 | $6.47 | $6.38 | $6.44 | $5.12 | 1,405,742 |
| 2016-03-10 | $6.19 | $6.21 | $6.03 | $6.10 | $4.85 | 332,053 |
| 2016-03-09 | $6.15 | $6.16 | $6.10 | $6.14 | $4.88 | 238,003 |
| 2016-03-08 | $6.22 | $6.24 | $6.12 | $6.14 | $4.88 | 3,029,538 |
| 2016-03-07 | $6.28 | $6.36 | $6.26 | $6.36 | $5.05 | 2,219,054 |
| 2016-03-04 | $6.33 | $6.39 | $6.27 | $6.32 | $5.02 | 2,756,662 |
| 2016-03-03 | $6.25 | $6.32 | $6.22 | $6.31 | $5.01 | 3,358,695 |
| 2016-03-02 | $5.75 | $5.82 | $5.73 | $5.82 | $4.62 | 6,216,589 |
| 2016-03-01 | $5.63 | $5.71 | $5.60 | $5.70 | $4.53 | 3,826,075 |
| 2016-02-29 | $5.58 | $5.60 | $5.54 | $5.55 | $4.41 | 3,308,371 |
| 2016-02-26 | $5.65 | $5.68 | $5.59 | $5.61 | $4.46 | 5,412,879 |
| 2016-02-25 | $5.55 | $5.60 | $5.52 | $5.59 | $4.44 | 9,639,593 |
| 2016-02-24 | $5.41 | $5.44 | $5.34 | $5.42 | $4.31 | 13,576,362 |
| 2016-02-23 | $5.40 | $5.41 | $5.31 | $5.33 | $4.23 | 9,996,471 |
| 2016-02-22 | $5.37 | $5.38 | $5.29 | $5.35 | $4.25 | 9,017,449 |
| 2016-02-19 | $5.42 | $5.43 | $5.36 | $5.38 | $4.27 | 4,247,414 |
| 2016-02-18 | $5.57 | $5.58 | $5.46 | $5.49 | $4.36 | 16,614,217 |
| 2016-02-17 | $5.54 | $5.55 | $5.45 | $5.48 | $4.35 | 19,559,265 |
| 2016-02-16 | $5.54 | $5.57 | $5.46 | $5.47 | $4.35 | 12,951,459 |
| 2016-02-12 | $5.12 | $5.22 | $5.11 | $5.21 | $4.14 | 4,879,169 |
| 2016-02-11 | $5.06 | $5.12 | $5.01 | $5.06 | $4.02 | 3,239,942 |
| 2016-02-10 | $5.21 | $5.29 | $5.15 | $5.16 | $4.10 | 5,553,296 |
| 2016-02-09 | $5.30 | $5.38 | $5.21 | $5.26 | $4.18 | 8,838,741 |
| 2016-02-08 | $5.66 | $5.66 | $5.51 | $5.56 | $4.42 | 6,508,396 |
| 2016-02-05 | $5.82 | $5.84 | $5.70 | $5.71 | $4.54 | 1,982,765 |
| 2016-02-04 | $5.91 | $5.94 | $5.82 | $5.87 | $4.66 | 1,880,169 |
| 2016-02-03 | $5.95 | $5.95 | $5.74 | $5.89 | $4.68 | 3,325,254 |
| 2016-02-02 | $6.02 | $6.04 | $5.91 | $5.95 | $4.73 | 2,325,922 |
| 2016-02-01 | $6.04 | $6.11 | $5.97 | $6.08 | $4.83 | 3,750,004 |
| 2016-01-29 | $6.59 | $6.59 | $6.50 | $6.58 | $5.23 | 3,736,020 |
| 2016-01-28 | $6.90 | $6.91 | $6.76 | $6.78 | $5.39 | 3,403,453 |
| 2016-01-27 | $6.93 | $7.02 | $6.84 | $6.84 | $5.43 | 4,912,815 |
| 2016-01-26 | $6.67 | $6.79 | $6.66 | $6.78 | $5.39 | 1,730,372 |
| 2016-01-25 | $6.66 | $6.69 | $6.62 | $6.62 | $5.26 | 2,387,744 |
| 2016-01-22 | $6.72 | $6.84 | $6.71 | $6.77 | $5.38 | 4,185,512 |
| 2016-01-21 | $6.55 | $6.68 | $6.52 | $6.62 | $5.26 | 2,170,140 |
| 2016-01-20 | $6.67 | $6.74 | $6.53 | $6.68 | $5.31 | 2,268,511 |
| 2016-01-19 | $6.96 | $6.97 | $6.83 | $6.88 | $5.47 | 2,151,004 |
| 2016-01-15 | $6.98 | $7.04 | $6.89 | $6.98 | $5.54 | 2,099,081 |
| 2016-01-14 | $7.14 | $7.29 | $7.06 | $7.25 | $5.76 | 2,156,023 |
| 2016-01-13 | $7.25 | $7.30 | $7.06 | $7.10 | $5.64 | 5,852,732 |
| 2016-01-12 | $7.22 | $7.22 | $7.07 | $7.16 | $5.69 | 2,219,964 |
| 2016-01-11 | $7.20 | $7.27 | $7.15 | $7.26 | $5.77 | 1,562,309 |
| 2016-01-08 | $7.31 | $7.32 | $7.13 | $7.13 | $5.66 | 1,285,006 |
| 2016-01-07 | $7.32 | $7.40 | $7.30 | $7.30 | $5.80 | 1,195,107 |
| 2016-01-06 | $7.46 | $7.50 | $7.42 | $7.45 | $5.92 | 974,868 |
| 2016-01-05 | $7.65 | $7.69 | $7.60 | $7.65 | $6.08 | 1,089,149 |
| 2016-01-04 | $7.50 | $7.59 | $7.47 | $7.56 | $6.01 | 1,756,840 |
| 2015-12-31 | $7.60 | $7.65 | $7.59 | $7.59 | $6.03 | 740,657 |
| 2015-12-30 | $7.63 | $7.68 | $7.61 | $7.65 | $6.08 | 868,005 |
| 2015-12-29 | $7.72 | $7.74 | $7.64 | $7.69 | $6.11 | 1,592,335 |
| 2015-12-28 | $7.58 | $7.62 | $7.55 | $7.62 | $6.05 | 1,338,384 |
| 2015-12-24 | $7.60 | $7.69 | $7.59 | $7.65 | $6.08 | 1,119,781 |
| 2015-12-23 | $7.57 | $7.66 | $7.55 | $7.65 | $6.08 | 1,532,202 |
| 2015-12-22 | $7.48 | $7.53 | $7.43 | $7.51 | $5.97 | 1,136,962 |
| 2015-12-21 | $7.48 | $7.51 | $7.41 | $7.46 | $5.93 | 1,099,216 |
| 2015-12-18 | $7.42 | $7.46 | $7.40 | $7.42 | $5.89 | 1,289,068 |
| 2015-12-17 | $7.66 | $7.69 | $7.60 | $7.62 | $6.05 | 1,244,507 |
| 2015-12-16 | $7.61 | $7.73 | $7.59 | $7.71 | $6.12 | 2,144,518 |
| 2015-12-15 | $7.51 | $7.54 | $7.44 | $7.49 | $5.95 | 2,247,379 |
| 2015-12-14 | $7.53 | $7.56 | $7.42 | $7.52 | $5.97 | 1,600,330 |
| 2015-12-11 | $7.52 | $7.52 | $7.44 | $7.46 | $5.93 | 1,126,545 |
| 2015-12-10 | $7.61 | $7.73 | $7.60 | $7.66 | $6.09 | 1,191,310 |
| 2015-12-09 | $7.60 | $7.69 | $7.53 | $7.56 | $6.01 | 1,316,511 |
| 2015-12-08 | $7.58 | $7.58 | $7.51 | $7.55 | $6.00 | 1,359,461 |
| 2015-12-07 | $7.71 | $7.72 | $7.63 | $7.69 | $6.11 | 1,328,209 |
| 2015-12-04 | $7.64 | $7.75 | $7.62 | $7.74 | $6.15 | 1,162,249 |
| 2015-12-03 | $7.77 | $7.78 | $7.62 | $7.64 | $6.07 | 996,323 |
| 2015-12-02 | $7.82 | $7.84 | $7.69 | $7.70 | $6.12 | 1,095,722 |
| 2015-12-01 | $7.73 | $7.82 | $7.73 | $7.82 | $6.21 | 900,941 |
| 2015-11-30 | $7.70 | $7.71 | $7.65 | $7.65 | $6.08 | 1,217,949 |
| 2015-11-27 | $7.83 | $7.83 | $7.77 | $7.77 | $6.17 | 460,193 |
| 2015-11-25 | $7.87 | $7.89 | $7.82 | $7.84 | $6.23 | 795,601 |
| 2015-11-24 | $7.97 | $8.00 | $7.95 | $7.96 | $6.32 | 981,152 |
| 2015-11-23 | $8.03 | $8.04 | $7.99 | $8.02 | $6.37 | 828,495 |
| 2015-11-20 | $8.07 | $8.07 | $8.00 | $8.02 | $6.37 | 874,896 |
| 2015-11-19 | $8.05 | $8.10 | $8.03 | $8.07 | $6.41 | 891,298 |
| 2015-11-18 | $8.01 | $8.07 | $7.98 | $8.04 | $6.39 | 1,875,963 |
| 2015-11-17 | $8.14 | $8.14 | $8.03 | $8.07 | $6.41 | 1,007,709 |
| 2015-11-16 | $8.07 | $8.19 | $8.06 | $8.17 | $6.49 | 1,180,748 |
| 2015-11-13 | $8.14 | $8.15 | $8.01 | $8.08 | $6.42 | 888,173 |
| 2015-11-12 | $8.17 | $8.20 | $8.15 | $8.16 | $6.48 | 866,173 |
| 2015-11-11 | $8.49 | $8.49 | $8.42 | $8.43 | $6.70 | 5,693,185 |
| 2015-11-10 | $8.33 | $8.40 | $8.31 | $8.37 | $6.65 | 948,787 |
| 2015-11-09 | $8.25 | $8.31 | $8.18 | $8.26 | $6.56 | 1,258,267 |
| 2015-11-06 | $8.09 | $8.16 | $8.06 | $8.14 | $6.47 | 942,046 |
| 2015-11-05 | $8.09 | $8.14 | $8.05 | $8.11 | $6.44 | 742,979 |
| 2015-11-04 | $7.97 | $8.03 | $7.95 | $7.97 | $6.33 | 811,552 |
| 2015-11-03 | $7.93 | $8.00 | $7.92 | $7.96 | $6.32 | 1,261,001 |
| 2015-11-02 | $7.88 | $7.98 | $7.87 | $7.95 | $6.32 | 911,331 |
| 2015-10-30 | $8.02 | $8.04 | $7.94 | $7.98 | $6.34 | 808,361 |
| 2015-10-29 | $8.05 | $8.06 | $8.02 | $8.03 | $6.38 | 825,660 |
| 2015-10-28 | $8.10 | $8.20 | $8.10 | $8.19 | $6.51 | 1,487,584 |
| 2015-10-27 | $8.03 | $8.07 | $8.01 | $8.07 | $6.41 | 633,784 |
| 2015-10-26 | $8.14 | $8.18 | $8.08 | $8.13 | $6.46 | 791,973 |
| 2015-10-23 | $8.05 | $8.14 | $8.05 | $8.13 | $6.46 | 1,048,633 |
| 2015-10-22 | $7.95 | $8.05 | $7.94 | $8.01 | $6.36 | 1,234,355 |
| 2015-10-21 | $8.00 | $8.03 | $7.89 | $7.90 | $6.28 | 1,472,097 |
| 2015-10-20 | $7.89 | $7.94 | $7.88 | $7.90 | $6.28 | 1,719,874 |
| 2015-10-19 | $7.77 | $7.83 | $7.75 | $7.81 | $6.20 | 1,286,235 |
| 2015-10-16 | $7.80 | $7.92 | $7.80 | $7.90 | $6.28 | 1,391,350 |
| 2015-10-15 | $7.76 | $7.86 | $7.73 | $7.83 | $6.22 | 879,809 |
| 2015-10-14 | $7.75 | $7.78 | $7.65 | $7.67 | $6.09 | 834,809 |
| 2015-10-13 | $7.90 | $7.97 | $7.87 | $7.90 | $6.28 | 706,304 |
| 2015-10-12 | $8.07 | $8.10 | $8.04 | $8.07 | $6.41 | 619,030 |
| 2015-10-09 | $8.06 | $8.09 | $8.03 | $8.05 | $6.40 | 779,766 |
| 2015-10-08 | $8.04 | $8.15 | $8.01 | $8.13 | $6.46 | 750,130 |
| 2015-10-07 | $8.02 | $8.09 | $7.95 | $8.02 | $6.37 | 2,181,972 |
| 2015-10-06 | $7.98 | $8.02 | $7.92 | $7.96 | $6.32 | 1,061,189 |
| 2015-10-05 | $7.96 | $8.05 | $7.94 | $8.02 | $6.37 | 1,032,309 |
| 2015-10-02 | $7.73 | $7.86 | $7.63 | $7.86 | $6.24 | 1,692,659 |
| 2015-10-01 | $7.76 | $7.80 | $7.70 | $7.78 | $6.18 | 825,936 |
| 2015-09-30 | $7.55 | $7.63 | $7.52 | $7.63 | $6.06 | 891,599 |
| 2015-09-29 | $7.47 | $7.52 | $7.44 | $7.52 | $5.97 | 910,416 |
| 2015-09-28 | $7.72 | $7.73 | $7.54 | $7.55 | $6.00 | 890,793 |
| 2015-09-25 | $7.83 | $7.84 | $7.67 | $7.69 | $6.11 | 769,590 |
| 2015-09-24 | $7.55 | $7.57 | $7.41 | $7.55 | $5.90 | 1,400,804 |
| 2015-09-23 | $7.65 | $7.66 | $7.58 | $7.60 | $5.94 | 618,953 |
| 2015-09-22 | $7.62 | $7.67 | $7.58 | $7.66 | $5.99 | 607,223 |
| 2015-09-21 | $7.70 | $7.80 | $7.70 | $7.75 | $6.06 | 778,737 |
| 2015-09-18 | $7.78 | $7.79 | $7.69 | $7.71 | $6.03 | 1,261,190 |
| 2015-09-17 | $8.03 | $8.17 | $8.01 | $8.04 | $6.29 | 941,875 |
| 2015-09-16 | $8.01 | $8.10 | $8.00 | $8.07 | $6.31 | 1,233,596 |
| 2015-09-15 | $7.87 | $7.97 | $7.83 | $7.96 | $6.23 | 1,318,286 |
| 2015-09-14 | $7.87 | $7.88 | $7.80 | $7.86 | $6.15 | 1,430,705 |
| 2015-09-11 | $7.86 | $7.92 | $7.84 | $7.91 | $6.19 | 1,141,714 |
| 2015-09-10 | $7.81 | $7.89 | $7.78 | $7.86 | $6.15 | 1,430,783 |
| 2015-09-09 | $7.96 | $8.00 | $7.82 | $7.83 | $6.12 | 909,131 |
| 2015-09-08 | $7.82 | $7.88 | $7.79 | $7.86 | $6.15 | 1,402,160 |
| 2015-09-04 | $7.71 | $7.72 | $7.61 | $7.67 | $6.00 | 1,295,110 |
| 2015-09-03 | $7.95 | $8.05 | $7.95 | $7.99 | $6.25 | 762,388 |
| 2015-09-02 | $8.02 | $8.03 | $7.89 | $8.02 | $6.27 | 805,356 |
| 2015-09-01 | $7.90 | $7.94 | $7.80 | $7.84 | $6.13 | 2,362,895 |
Sumitomo Mitsui Financial Group Inc (SMFG) News Headlines
.jpg)
.jpg)
Warren Buffett touts U.S. stock holdings, Japan investments
Warren Buffett's annual letter to Berkshire Hathaway is widely read by millions for its clues on his stock holdings, sensible sentiment and sage advi…
foxbusiness.com Feb. 24, 2025.jpg)
Recent Sumitomo Mitsui Financial Group Inc (SMFG) News
.jpg)
.jpg)
Similar Companies to Sumitomo Mitsui Financial Group Inc (SMFG) in the Banks-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of America Corp | BAC | Banks-Diversified | Financial Services | 2,029,000 |
| Wells Fargo & Company | WFC | Banks-Diversified | Financial Services | 283,000 |
| JPMorgan Chase & Company | JPM | Banks-Diversified | Financial Services | 240,000 |
| HSBC Holdings plc | HSBC | Banks-Diversified | Financial Services | 235,000 |
| Citigroup Inc | C | Banks-Diversified | Financial Services | 220,000 |
| Banco Santander S.A. | SAN | Banks-Diversified | Financial Services | 203,200 |
| Banco Bilbao Vizcaya Argentaria. | BBVA | Banks-Diversified | Financial Services | 133,717 |
| Barclays plc | BCS | Banks-Diversified | Financial Services | 119,000 |
| Bank Of Nova Scotia | BNS | Banks-Diversified | Financial Services | 93,453 |
| Mitsubishi UFJ Financial Group Inc | MUFG | Banks-Diversified | Financial Services | 80,000 |