Wisdomtree Investments Inc (WETF) Exchange: NASDAQ
Data as of April 26, 2024
$5.26 ($-0.07) -1.31%
Wisdomtree Investments Inc - Daily Information
Click for more stock information on Wisdomtree Investments Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $5.37 |
| Previous Close | $5.26 |
| High | $5.41 |
| Low | $5.23 |
| Adjusted Open | $5.37 |
| Previous Adjusted Close | $5.26 |
| Adjusted High | $5.41 |
| Adjusted Low | $5.23 |
About Wisdomtree Investments Inc (WETF)
WisdomTree Investments, Inc., through its subsidiaries in the U.S. and Europe (collectively, “WisdomTree”), is an ETF and ETP sponsor and asset manager headquartered in New York. WisdomTree offers products covering equity, commodity, fixed income, leveraged and inverse, currency, cryptocurrency and alternative strategies. WisdomTree currently has approximately $73.5 billion in assets under management globally. WisdomTree® is the marketing name for WisdomTree Investments, Inc. and its subsidiaries worldwide. Contact Information Media Relations WisdomTree Investments, Inc. Jessica Zaloom +1.917.267.3735 jzaloom@wisdomtree.com / wisdomtree@fullyvested.com
Invest in Wisdomtree Investments Inc (WETF)
Historical Stock Data for Wisdomtree Investments Inc (WETF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | $5.37 | $5.41 | $5.23 | $5.26 | $5.26 | 1,013,153 |
| 2022-11-03 | $5.23 | $5.41 | $5.21 | $5.33 | $5.33 | 1,103,867 |
| 2022-11-02 | $5.45 | $5.47 | $5.26 | $5.29 | $5.29 | 1,495,137 |
| 2022-11-01 | $5.55 | $5.63 | $5.48 | $5.48 | $5.48 | 1,633,557 |
| 2022-10-31 | $5.40 | $5.59 | $5.34 | $5.43 | $5.43 | 1,571,424 |
| 2022-10-28 | $5.25 | $5.40 | $5.22 | $5.40 | $5.40 | 1,473,970 |
| 2022-10-27 | $5.33 | $5.41 | $5.25 | $5.35 | $5.35 | 945,331 |
| 2022-10-26 | $5.24 | $5.34 | $5.20 | $5.27 | $5.27 | 929,379 |
| 2022-10-25 | $5.10 | $5.24 | $5.06 | $5.23 | $5.23 | 562,288 |
| 2022-10-24 | $5.02 | $5.09 | $4.99 | $5.07 | $5.07 | 647,020 |
| 2022-10-21 | $4.95 | $5.01 | $4.89 | $5.00 | $5.00 | 426,006 |
| 2022-10-20 | $4.92 | $5.02 | $4.88 | $4.92 | $4.92 | 603,487 |
| 2022-10-14 | $4.83 | $4.94 | $4.78 | $4.80 | $4.80 | 762,354 |
| 2022-10-13 | $4.64 | $4.90 | $4.61 | $4.86 | $4.86 | 608,688 |
| 2022-10-12 | $4.67 | $4.75 | $4.60 | $4.72 | $4.72 | 1,045,408 |
| 2022-10-11 | $4.67 | $4.77 | $4.64 | $4.68 | $4.68 | 628,050 |
| 2022-10-10 | $4.78 | $4.85 | $4.74 | $4.78 | $4.78 | 521,798 |
| 2022-10-07 | $4.92 | $4.92 | $4.73 | $4.78 | $4.78 | 463,148 |
| 2022-10-06 | $4.92 | $4.98 | $4.90 | $4.95 | $4.95 | 497,449 |
| 2022-10-05 | $4.94 | $4.98 | $4.85 | $4.93 | $4.93 | 337,447 |
| 2022-10-04 | $4.87 | $5.06 | $4.86 | $5.00 | $5.00 | 987,498 |
| 2022-10-03 | $4.70 | $4.80 | $4.61 | $4.78 | $4.78 | 861,588 |
| 2022-09-30 | $4.75 | $4.83 | $4.68 | $4.68 | $4.68 | 1,018,659 |
| 2022-09-29 | $4.79 | $4.81 | $4.70 | $4.77 | $4.77 | 910,845 |
| 2022-09-28 | $4.80 | $4.92 | $4.75 | $4.87 | $4.87 | 881,634 |
| 2022-09-27 | $4.73 | $4.89 | $4.73 | $4.77 | $4.77 | 1,828,302 |
| 2022-09-26 | $4.73 | $4.84 | $4.71 | $4.72 | $4.72 | 924,963 |
| 2022-09-23 | $4.80 | $4.81 | $4.72 | $4.76 | $4.76 | 927,842 |
| 2022-09-22 | $4.88 | $4.93 | $4.81 | $4.83 | $4.83 | 940,586 |
| 2022-09-21 | $4.88 | $5.02 | $4.88 | $4.89 | $4.89 | 713,125 |
| 2022-09-20 | $4.95 | $5.01 | $4.89 | $4.90 | $4.90 | 1,720,369 |
| 2022-09-19 | $4.96 | $5.03 | $4.94 | $4.99 | $4.99 | 691,683 |
| 2022-09-16 | $4.93 | $4.99 | $4.88 | $4.97 | $4.97 | 1,021,248 |
| 2022-09-15 | $5.02 | $5.10 | $4.95 | $4.97 | $4.97 | 426,366 |
| 2022-09-14 | $5.08 | $5.11 | $5.01 | $5.04 | $5.04 | 510,618 |
| 2022-09-13 | $5.16 | $5.21 | $5.07 | $5.10 | $5.10 | 641,444 |
| 2022-09-12 | $5.29 | $5.32 | $5.24 | $5.26 | $5.26 | 603,421 |
| 2022-09-09 | $5.28 | $5.35 | $5.27 | $5.29 | $5.29 | 511,129 |
| 2022-09-08 | $5.24 | $5.30 | $5.19 | $5.26 | $5.26 | 567,870 |
| 2022-09-07 | $5.16 | $5.28 | $5.13 | $5.28 | $5.28 | 639,305 |
| 2022-09-06 | $5.05 | $5.17 | $5.02 | $5.15 | $5.15 | 1,666,240 |
| 2022-09-02 | $5.11 | $5.20 | $5.02 | $5.06 | $5.06 | 663,533 |
| 2022-09-01 | $4.98 | $5.09 | $4.95 | $5.07 | $5.07 | 1,208,940 |
| 2022-08-31 | $5.07 | $5.07 | $4.95 | $5.01 | $5.01 | 691,299 |
| 2022-08-30 | $5.08 | $5.08 | $4.96 | $5.01 | $5.01 | 693,633 |
| 2022-08-29 | $5.00 | $5.08 | $4.92 | $5.03 | $5.03 | 692,038 |
| 2022-08-26 | $5.15 | $5.15 | $5.01 | $5.03 | $5.03 | 726,483 |
| 2022-08-25 | $5.07 | $5.21 | $5.07 | $5.16 | $5.16 | 540,316 |
| 2022-08-24 | $4.98 | $5.13 | $4.97 | $5.07 | $5.07 | 695,017 |
| 2022-08-23 | $5.11 | $5.19 | $4.96 | $4.96 | $4.96 | 1,448,986 |
| 2022-08-22 | $5.06 | $5.22 | $4.99 | $5.11 | $5.11 | 2,532,951 |
| 2022-08-19 | $5.18 | $5.20 | $4.98 | $5.10 | $5.10 | 2,031,413 |
| 2022-08-18 | $5.18 | $5.30 | $5.17 | $5.23 | $5.23 | 834,353 |
| 2022-08-17 | $5.27 | $5.31 | $5.05 | $5.19 | $5.19 | 1,969,048 |
| 2022-08-16 | $5.44 | $5.44 | $5.33 | $5.35 | $5.35 | 868,739 |
| 2022-08-15 | $5.37 | $5.45 | $5.33 | $5.42 | $5.42 | 671,255 |
| 2022-08-12 | $5.40 | $5.44 | $5.34 | $5.38 | $5.38 | 1,435,857 |
| 2022-08-11 | $5.42 | $5.50 | $5.32 | $5.33 | $5.33 | 2,436,860 |
| 2022-08-10 | $5.44 | $5.48 | $5.37 | $5.38 | $5.38 | 1,049,051 |
| 2022-08-09 | $5.33 | $5.39 | $5.28 | $5.34 | $5.34 | 668,336 |
| 2022-08-08 | $5.47 | $5.47 | $5.31 | $5.35 | $5.32 | 1,835,530 |
| 2022-08-05 | $5.39 | $5.45 | $5.31 | $5.39 | $5.36 | 406,582 |
| 2022-08-04 | $5.44 | $5.48 | $5.39 | $5.43 | $5.40 | 580,218 |
| 2022-08-03 | $5.26 | $5.51 | $5.18 | $5.46 | $5.43 | 890,002 |
| 2022-08-02 | $5.31 | $5.36 | $5.23 | $5.24 | $5.21 | 653,719 |
| 2022-08-01 | $5.10 | $5.38 | $5.10 | $5.37 | $5.34 | 732,340 |
| 2022-07-29 | $5.21 | $5.29 | $4.99 | $5.20 | $5.17 | 626,519 |
| 2022-07-28 | $5.24 | $5.34 | $5.19 | $5.29 | $5.26 | 760,419 |
| 2022-07-27 | $5.11 | $5.27 | $5.11 | $5.20 | $5.17 | 929,926 |
| 2022-07-26 | $5.19 | $5.19 | $5.08 | $5.11 | $5.08 | 304,346 |
| 2022-07-25 | $5.25 | $5.26 | $5.16 | $5.19 | $5.16 | 384,746 |
| 2022-07-22 | $5.27 | $5.31 | $5.19 | $5.24 | $5.21 | 499,070 |
| 2022-07-21 | $5.18 | $5.27 | $5.13 | $5.27 | $5.24 | 390,006 |
| 2022-07-20 | $5.22 | $5.22 | $5.13 | $5.19 | $5.16 | 575,378 |
| 2022-07-19 | $5.13 | $5.26 | $5.02 | $5.20 | $5.17 | 564,988 |
| 2022-07-18 | $5.09 | $5.14 | $5.01 | $5.04 | $5.01 | 494,377 |
| 2022-07-15 | $4.97 | $5.06 | $4.92 | $5.06 | $5.03 | 512,447 |
| 2022-07-14 | $4.82 | $4.90 | $4.80 | $4.87 | $4.84 | 410,532 |
| 2022-07-13 | $4.89 | $4.95 | $4.80 | $4.90 | $4.87 | 435,709 |
| 2022-07-12 | $4.95 | $5.06 | $4.95 | $4.97 | $4.94 | 883,357 |
| 2022-07-11 | $5.02 | $5.12 | $4.94 | $4.96 | $4.93 | 465,621 |
| 2022-07-08 | $5.19 | $5.19 | $5.09 | $5.12 | $5.09 | 382,695 |
| 2022-07-07 | $5.08 | $5.19 | $5.05 | $5.16 | $5.13 | 515,885 |
| 2022-07-06 | $5.22 | $5.23 | $5.04 | $5.06 | $5.03 | 740,690 |
| 2022-07-05 | $5.07 | $5.20 | $5.00 | $5.20 | $5.17 | 1,049,622 |
| 2022-07-01 | $5.02 | $5.16 | $4.98 | $5.13 | $5.10 | 1,253,341 |
| 2022-06-30 | $4.88 | $5.07 | $4.87 | $5.07 | $5.04 | 876,860 |
| 2022-06-29 | $5.30 | $5.36 | $4.95 | $4.98 | $4.95 | 1,426,538 |
| 2022-06-28 | $5.52 | $5.57 | $5.42 | $5.42 | $5.39 | 1,099,619 |
| 2022-06-27 | $5.53 | $5.64 | $5.44 | $5.48 | $5.45 | 404,620 |
| 2022-06-24 | $5.41 | $5.48 | $5.38 | $5.46 | $5.43 | 1,848,868 |
| 2022-06-23 | $5.42 | $5.43 | $5.30 | $5.35 | $5.32 | 571,517 |
| 2022-06-22 | $5.33 | $5.46 | $5.33 | $5.42 | $5.39 | 617,102 |
| 2022-06-21 | $5.42 | $5.51 | $5.32 | $5.42 | $5.39 | 795,489 |
| 2022-06-17 | $5.13 | $5.36 | $5.13 | $5.32 | $5.29 | 1,772,853 |
| 2022-06-16 | $5.17 | $5.21 | $5.06 | $5.12 | $5.09 | 1,113,854 |
| 2022-06-15 | $5.29 | $5.40 | $5.22 | $5.27 | $5.24 | 1,060,685 |
| 2022-06-14 | $5.39 | $5.40 | $5.23 | $5.25 | $5.22 | 690,281 |
| 2022-06-13 | $5.37 | $5.56 | $5.35 | $5.38 | $5.35 | 1,422,775 |
| 2022-06-10 | $5.73 | $5.77 | $5.67 | $5.69 | $5.66 | 776,131 |
| 2022-06-09 | $5.89 | $5.99 | $5.83 | $5.85 | $5.82 | 457,933 |
| 2022-06-08 | $6.09 | $6.09 | $5.95 | $5.96 | $5.93 | 691,280 |
| 2022-06-07 | $5.98 | $6.11 | $5.97 | $6.11 | $6.08 | 301,600 |
| 2022-06-06 | $6.13 | $6.13 | $6.02 | $6.05 | $6.02 | 451,734 |
| 2022-06-03 | $6.18 | $6.18 | $6.03 | $6.06 | $6.03 | 632,836 |
| 2022-06-02 | $6.00 | $6.19 | $6.00 | $6.19 | $6.16 | 775,410 |
| 2022-06-01 | $5.96 | $6.03 | $5.87 | $6.00 | $5.97 | 813,412 |
| 2022-05-31 | $6.00 | $6.05 | $5.94 | $5.95 | $5.92 | 516,702 |
| 2022-05-27 | $5.95 | $6.07 | $5.85 | $6.06 | $6.03 | 563,770 |
| 2022-05-26 | $5.86 | $6.01 | $5.86 | $5.91 | $5.88 | 1,046,839 |
| 2022-05-25 | $5.78 | $5.91 | $5.75 | $5.87 | $5.84 | 812,362 |
| 2022-05-24 | $5.82 | $5.85 | $5.68 | $5.80 | $5.77 | 736,180 |
| 2022-05-23 | $5.71 | $5.89 | $5.66 | $5.83 | $5.80 | 889,906 |
| 2022-05-20 | $5.62 | $5.69 | $5.50 | $5.61 | $5.58 | 640,967 |
| 2022-05-19 | $5.45 | $5.60 | $5.44 | $5.56 | $5.53 | 968,962 |
| 2022-05-18 | $5.59 | $5.66 | $5.48 | $5.52 | $5.49 | 1,031,188 |
| 2022-05-17 | $5.53 | $5.73 | $5.50 | $5.69 | $5.66 | 876,687 |
| 2022-05-16 | $5.42 | $5.47 | $5.32 | $5.43 | $5.40 | 759,809 |
| 2022-05-13 | $5.36 | $5.50 | $5.30 | $5.43 | $5.40 | 1,514,233 |
| 2022-05-12 | $5.20 | $5.32 | $5.16 | $5.28 | $5.25 | 2,745,693 |
| 2022-05-11 | $5.32 | $5.47 | $5.20 | $5.22 | $5.19 | 1,498,204 |
| 2022-05-10 | $5.43 | $5.49 | $5.15 | $5.30 | $5.27 | 1,480,481 |
| 2022-05-09 | $5.48 | $5.57 | $5.37 | $5.38 | $5.32 | 1,420,189 |
| 2022-05-06 | $5.62 | $5.64 | $5.47 | $5.54 | $5.48 | 1,077,720 |
| 2022-05-05 | $5.81 | $5.81 | $5.57 | $5.63 | $5.57 | 1,041,896 |
| 2022-05-04 | $5.71 | $5.88 | $5.64 | $5.87 | $5.80 | 1,854,118 |
| 2022-05-03 | $5.60 | $5.76 | $5.45 | $5.68 | $5.62 | 1,133,476 |
| 2022-05-02 | $5.87 | $5.92 | $5.51 | $5.64 | $5.58 | 1,626,616 |
| 2022-04-29 | $6.03 | $6.09 | $5.75 | $5.83 | $5.76 | 1,194,056 |
| 2022-04-28 | $6.07 | $6.13 | $5.93 | $6.10 | $6.03 | 677,435 |
| 2022-04-27 | $5.94 | $6.08 | $5.92 | $6.02 | $5.95 | 1,303,012 |
| 2022-04-26 | $6.14 | $6.16 | $5.95 | $5.95 | $5.88 | 1,083,162 |
| 2022-04-25 | $6.13 | $6.19 | $6.04 | $6.19 | $6.12 | 1,687,631 |
| 2022-04-22 | $6.24 | $6.32 | $6.14 | $6.17 | $6.10 | 1,319,269 |
| 2022-04-21 | $6.33 | $6.41 | $6.23 | $6.25 | $6.18 | 1,061,553 |
| 2022-04-20 | $6.34 | $6.37 | $6.26 | $6.28 | $6.21 | 1,357,356 |
| 2022-04-19 | $6.18 | $6.30 | $6.10 | $6.29 | $6.22 | 835,077 |
| 2022-04-18 | $6.08 | $6.20 | $6.05 | $6.14 | $6.07 | 826,494 |
| 2022-04-14 | $6.12 | $6.22 | $6.10 | $6.11 | $6.04 | 805,178 |
| 2022-04-13 | $5.95 | $6.15 | $5.94 | $6.09 | $6.02 | 1,486,542 |
| 2022-04-12 | $5.93 | $6.04 | $5.90 | $5.95 | $5.88 | 1,014,749 |
| 2022-04-11 | $5.80 | $5.92 | $5.77 | $5.90 | $5.83 | 1,093,297 |
| 2022-04-08 | $5.83 | $5.94 | $5.79 | $5.82 | $5.75 | 1,118,040 |
| 2022-04-07 | $6.01 | $6.01 | $5.78 | $5.85 | $5.78 | 1,231,616 |
| 2022-04-06 | $5.91 | $6.09 | $5.89 | $6.05 | $5.98 | 1,754,830 |
| 2022-04-05 | $5.88 | $5.92 | $5.80 | $5.90 | $5.83 | 1,595,401 |
| 2022-04-04 | $5.83 | $5.91 | $5.80 | $5.86 | $5.79 | 739,103 |
| 2022-04-01 | $5.88 | $5.95 | $5.72 | $5.87 | $5.80 | 913,719 |
| 2022-03-31 | $5.70 | $5.91 | $5.70 | $5.87 | $5.80 | 1,828,876 |
| 2022-03-30 | $5.73 | $5.81 | $5.66 | $5.70 | $5.64 | 719,291 |
| 2022-03-29 | $5.66 | $5.80 | $5.66 | $5.79 | $5.73 | 1,229,809 |
| 2022-03-28 | $5.57 | $5.66 | $5.52 | $5.60 | $5.54 | 606,272 |
| 2022-03-25 | $5.60 | $5.68 | $5.55 | $5.58 | $5.52 | 473,228 |
| 2022-03-24 | $5.48 | $5.61 | $5.43 | $5.58 | $5.52 | 762,841 |
| 2022-03-23 | $5.54 | $5.55 | $5.45 | $5.46 | $5.40 | 666,414 |
| 2022-03-22 | $5.53 | $5.63 | $5.53 | $5.60 | $5.54 | 570,834 |
| 2022-03-21 | $5.55 | $5.59 | $5.42 | $5.47 | $5.41 | 683,717 |
| 2022-03-18 | $5.49 | $5.54 | $5.44 | $5.52 | $5.46 | 1,300,019 |
| 2022-03-17 | $5.42 | $5.50 | $5.39 | $5.47 | $5.41 | 479,384 |
| 2022-03-16 | $5.35 | $5.46 | $5.33 | $5.45 | $5.39 | 1,520,597 |
| 2022-03-15 | $5.23 | $5.31 | $5.23 | $5.29 | $5.23 | 611,544 |
| 2022-03-14 | $5.25 | $5.30 | $5.16 | $5.19 | $5.13 | 716,898 |
| 2022-03-11 | $5.28 | $5.46 | $5.18 | $5.18 | $5.12 | 655,903 |
| 2022-03-10 | $5.24 | $5.30 | $5.20 | $5.26 | $5.20 | 548,244 |
| 2022-03-09 | $5.29 | $5.38 | $5.27 | $5.33 | $5.27 | 661,904 |
| 2022-03-08 | $5.17 | $5.25 | $5.09 | $5.17 | $5.11 | 946,858 |
| 2022-03-07 | $5.16 | $5.20 | $5.08 | $5.16 | $5.10 | 1,390,806 |
| 2022-03-04 | $5.19 | $5.24 | $5.13 | $5.20 | $5.14 | 919,349 |
| 2022-03-03 | $5.51 | $5.54 | $5.26 | $5.29 | $5.23 | 822,063 |
| 2022-03-02 | $5.44 | $5.58 | $5.44 | $5.49 | $5.43 | 867,395 |
| 2022-03-01 | $5.61 | $5.61 | $5.38 | $5.40 | $5.34 | 1,151,555 |
| 2022-02-28 | $5.69 | $5.71 | $5.62 | $5.63 | $5.57 | 1,194,228 |
| 2022-02-25 | $5.61 | $5.77 | $5.56 | $5.76 | $5.70 | 992,254 |
| 2022-02-24 | $5.29 | $5.59 | $5.23 | $5.57 | $5.51 | 4,038,783 |
| 2022-02-23 | $5.69 | $5.77 | $5.42 | $5.42 | $5.36 | 1,283,288 |
| 2022-02-22 | $5.58 | $5.60 | $5.48 | $5.51 | $5.45 | 1,664,101 |
| 2022-02-18 | $5.74 | $5.80 | $5.59 | $5.61 | $5.55 | 847,891 |
| 2022-02-17 | $5.77 | $5.82 | $5.72 | $5.78 | $5.72 | 1,253,603 |
| 2022-02-16 | $5.84 | $5.92 | $5.82 | $5.85 | $5.78 | 456,043 |
| 2022-02-15 | $5.76 | $5.93 | $5.76 | $5.88 | $5.81 | 710,003 |
| 2022-02-14 | $5.71 | $5.77 | $5.66 | $5.71 | $5.65 | 1,415,173 |
| 2022-02-11 | $5.65 | $5.79 | $5.61 | $5.68 | $5.62 | 1,330,696 |
| 2022-02-10 | $5.69 | $5.78 | $5.62 | $5.71 | $5.65 | 1,264,126 |
| 2022-02-09 | $5.68 | $5.73 | $5.67 | $5.70 | $5.64 | 1,096,214 |
| 2022-02-08 | $5.69 | $5.69 | $5.58 | $5.65 | $5.59 | 750,403 |
| 2022-02-07 | $5.66 | $5.75 | $5.60 | $5.69 | $5.60 | 676,474 |
| 2022-02-04 | $5.50 | $5.70 | $5.48 | $5.65 | $5.56 | 1,283,234 |
| 2022-02-03 | $5.61 | $5.68 | $5.48 | $5.51 | $5.42 | 961,038 |
| 2022-02-02 | $5.63 | $5.71 | $5.49 | $5.61 | $5.52 | 1,110,025 |
| 2022-02-01 | $5.61 | $5.64 | $5.54 | $5.61 | $5.52 | 768,739 |
| 2022-01-31 | $5.51 | $5.62 | $5.49 | $5.61 | $5.52 | 1,203,434 |
| 2022-01-28 | $5.68 | $5.69 | $5.41 | $5.60 | $5.51 | 3,042,384 |
| 2022-01-27 | $5.71 | $5.86 | $5.61 | $5.70 | $5.61 | 1,233,769 |
| 2022-01-26 | $5.82 | $5.94 | $5.63 | $5.68 | $5.59 | 2,326,644 |
| 2022-01-25 | $5.66 | $5.81 | $5.56 | $5.73 | $5.64 | 2,004,286 |
| 2022-01-24 | $5.67 | $5.77 | $5.51 | $5.74 | $5.65 | 2,603,308 |
| 2022-01-21 | $5.82 | $5.96 | $5.65 | $5.77 | $5.68 | 1,407,524 |
| 2022-01-20 | $6.03 | $6.11 | $5.85 | $5.87 | $5.77 | 653,078 |
| 2022-01-19 | $6.15 | $6.16 | $6.01 | $6.01 | $5.91 | 1,128,854 |
| 2022-01-18 | $6.11 | $6.35 | $6.09 | $6.11 | $6.01 | 620,407 |
| 2022-01-14 | $6.36 | $6.41 | $6.23 | $6.39 | $6.29 | 470,770 |
| 2022-01-13 | $6.39 | $6.50 | $6.39 | $6.41 | $6.30 | 536,749 |
| 2022-01-12 | $6.52 | $6.60 | $6.38 | $6.39 | $6.29 | 916,474 |
| 2022-01-11 | $6.40 | $6.51 | $6.37 | $6.49 | $6.38 | 380,120 |
| 2022-01-10 | $6.50 | $6.55 | $6.32 | $6.41 | $6.30 | 619,963 |
| 2022-01-07 | $6.40 | $6.47 | $6.30 | $6.46 | $6.35 | 528,167 |
| 2022-01-06 | $6.34 | $6.38 | $6.17 | $6.35 | $6.25 | 713,808 |
| 2022-01-05 | $6.34 | $6.40 | $6.23 | $6.30 | $6.20 | 997,650 |
| 2022-01-04 | $6.23 | $6.45 | $6.23 | $6.34 | $6.24 | 521,845 |
| 2022-01-03 | $6.14 | $6.31 | $6.13 | $6.27 | $6.17 | 886,681 |
| 2021-12-31 | $6.12 | $6.16 | $6.07 | $6.12 | $6.02 | 391,438 |
| 2021-12-30 | $6.08 | $6.18 | $6.06 | $6.12 | $6.02 | 1,034,814 |
| 2021-12-29 | $6.12 | $6.17 | $6.07 | $6.10 | $6.00 | 367,385 |
| 2021-12-28 | $6.16 | $6.20 | $6.12 | $6.12 | $6.02 | 359,332 |
| 2021-12-27 | $6.11 | $6.17 | $6.05 | $6.16 | $6.06 | 526,456 |
| 2021-12-23 | $6.08 | $6.13 | $6.03 | $6.09 | $5.99 | 406,447 |
| 2021-12-22 | $5.95 | $6.04 | $5.90 | $6.03 | $5.93 | 395,418 |
| 2021-12-21 | $5.91 | $6.07 | $5.91 | $5.96 | $5.86 | 662,968 |
| 2021-12-20 | $5.81 | $5.90 | $5.70 | $5.85 | $5.75 | 1,106,508 |
| 2021-12-17 | $6.15 | $6.18 | $5.81 | $5.92 | $5.82 | 4,461,075 |
| 2021-12-16 | $6.33 | $6.38 | $6.09 | $6.13 | $6.03 | 759,664 |
| 2021-12-15 | $6.18 | $6.25 | $6.05 | $6.21 | $6.11 | 978,145 |
| 2021-12-14 | $6.17 | $6.27 | $6.15 | $6.16 | $6.06 | 780,464 |
| 2021-12-13 | $6.35 | $6.36 | $6.17 | $6.22 | $6.12 | 515,270 |
| 2021-12-10 | $6.39 | $6.43 | $6.28 | $6.38 | $6.28 | 623,326 |
| 2021-12-09 | $6.35 | $6.36 | $6.26 | $6.32 | $6.22 | 388,795 |
| 2021-12-08 | $6.33 | $6.43 | $6.28 | $6.39 | $6.29 | 298,748 |
| 2021-12-07 | $6.32 | $6.43 | $6.28 | $6.31 | $6.21 | 411,602 |
| 2021-12-06 | $6.17 | $6.22 | $6.04 | $6.21 | $6.11 | 612,603 |
| 2021-12-03 | $6.23 | $6.27 | $5.98 | $6.05 | $5.95 | 4,082,074 |
| 2021-12-02 | $6.00 | $6.25 | $5.95 | $6.23 | $6.13 | 551,032 |
| 2021-12-01 | $6.28 | $6.41 | $5.98 | $5.99 | $5.89 | 916,411 |
| 2021-11-30 | $6.19 | $6.28 | $6.00 | $6.14 | $6.04 | 1,713,833 |
| 2021-11-29 | $6.39 | $6.65 | $6.20 | $6.28 | $6.18 | 718,550 |
| 2021-11-26 | $6.30 | $6.34 | $6.08 | $6.23 | $6.13 | 651,526 |
| 2021-11-24 | $6.54 | $6.58 | $6.47 | $6.54 | $6.43 | 309,182 |
| 2021-11-23 | $6.59 | $6.61 | $6.47 | $6.57 | $6.46 | 452,869 |
| 2021-11-22 | $6.56 | $6.64 | $6.49 | $6.55 | $6.44 | 1,391,525 |
| 2021-11-19 | $6.61 | $6.66 | $6.49 | $6.50 | $6.39 | 956,777 |
| 2021-11-18 | $6.76 | $6.78 | $6.63 | $6.69 | $6.58 | 706,048 |
| 2021-11-17 | $6.81 | $6.82 | $6.64 | $6.72 | $6.61 | 577,696 |
| 2021-11-16 | $6.80 | $6.88 | $6.71 | $6.86 | $6.75 | 596,887 |
| 2021-11-15 | $6.91 | $6.92 | $6.82 | $6.84 | $6.73 | 659,860 |
| 2021-11-12 | $6.78 | $6.89 | $6.75 | $6.86 | $6.75 | 746,259 |
| 2021-11-11 | $6.59 | $6.79 | $6.56 | $6.73 | $6.62 | 731,423 |
| 2021-11-10 | $6.63 | $6.69 | $6.55 | $6.58 | $6.47 | 531,652 |
| 2021-11-09 | $6.73 | $6.78 | $6.65 | $6.68 | $6.57 | 1,068,570 |
| 2021-11-08 | $6.75 | $6.81 | $6.69 | $6.79 | $6.65 | 601,923 |
| 2021-11-05 | $6.83 | $6.92 | $6.69 | $6.72 | $6.58 | 1,240,967 |
| 2021-11-04 | $6.74 | $6.77 | $6.67 | $6.75 | $6.61 | 855,567 |
| 2021-11-03 | $6.60 | $6.73 | $6.60 | $6.71 | $6.57 | 1,067,222 |
| 2021-11-02 | $6.60 | $6.68 | $6.48 | $6.62 | $6.48 | 865,271 |
| 2021-11-01 | $6.47 | $6.76 | $6.47 | $6.56 | $6.42 | 1,058,024 |
| 2021-10-29 | $6.25 | $6.53 | $6.06 | $6.39 | $6.26 | 1,182,172 |
| 2021-10-28 | $6.03 | $6.15 | $6.02 | $6.14 | $6.01 | 1,313,382 |
| 2021-10-27 | $6.12 | $6.22 | $5.99 | $5.99 | $5.87 | 544,162 |
| 2021-10-26 | $6.26 | $6.38 | $6.22 | $6.25 | $6.12 | 805,743 |
| 2021-10-25 | $6.00 | $6.25 | $5.97 | $6.22 | $6.09 | 781,879 |
| 2021-10-22 | $5.92 | $5.98 | $5.89 | $5.97 | $5.85 | 1,016,017 |
| 2021-10-21 | $5.95 | $5.99 | $5.86 | $5.92 | $5.80 | 650,077 |
| 2021-10-20 | $5.87 | $5.94 | $5.82 | $5.93 | $5.81 | 545,942 |
| 2021-10-19 | $5.85 | $5.88 | $5.80 | $5.87 | $5.75 | 471,579 |
| 2021-10-18 | $5.66 | $5.82 | $5.63 | $5.79 | $5.67 | 485,477 |
| 2021-10-15 | $5.85 | $5.85 | $5.71 | $5.71 | $5.59 | 1,021,868 |
| 2021-10-14 | $5.48 | $5.75 | $5.46 | $5.72 | $5.60 | 1,468,880 |
| 2021-10-13 | $5.42 | $5.45 | $5.31 | $5.42 | $5.31 | 773,083 |
| 2021-10-12 | $5.51 | $5.58 | $5.34 | $5.43 | $5.32 | 2,197,030 |
| 2021-10-11 | $5.59 | $5.67 | $5.54 | $5.54 | $5.42 | 288,624 |
| 2021-10-08 | $5.71 | $5.71 | $5.57 | $5.57 | $5.45 | 443,982 |
| 2021-10-07 | $5.75 | $5.86 | $5.71 | $5.74 | $5.62 | 461,615 |
| 2021-10-06 | $5.68 | $5.74 | $5.58 | $5.71 | $5.59 | 630,159 |
| 2021-10-05 | $5.73 | $5.78 | $5.66 | $5.76 | $5.64 | 413,563 |
| 2021-10-04 | $5.72 | $5.87 | $5.66 | $5.72 | $5.60 | 949,802 |
| 2021-10-01 | $5.69 | $5.87 | $5.67 | $5.79 | $5.67 | 871,011 |
| 2021-09-30 | $5.82 | $5.92 | $5.67 | $5.67 | $5.55 | 801,715 |
| 2021-09-29 | $5.80 | $5.87 | $5.69 | $5.80 | $5.68 | 648,678 |
| 2021-09-28 | $6.11 | $6.14 | $5.79 | $5.80 | $5.68 | 1,322,669 |
| 2021-09-27 | $6.06 | $6.21 | $6.05 | $6.10 | $5.97 | 964,515 |
| 2021-09-24 | $5.92 | $6.03 | $5.85 | $6.00 | $5.88 | 347,484 |
| 2021-09-23 | $5.73 | $5.96 | $5.70 | $5.95 | $5.83 | 737,606 |
| 2021-09-22 | $5.62 | $5.76 | $5.62 | $5.67 | $5.55 | 878,906 |
| 2021-09-21 | $5.70 | $5.75 | $5.55 | $5.55 | $5.43 | 820,346 |
| 2021-09-20 | $5.57 | $5.83 | $5.51 | $5.67 | $5.55 | 1,480,382 |
| 2021-09-17 | $5.81 | $5.96 | $5.72 | $5.95 | $5.83 | 4,229,062 |
| 2021-09-16 | $5.92 | $5.94 | $5.77 | $5.78 | $5.66 | 823,988 |
| 2021-09-15 | $5.88 | $5.97 | $5.82 | $5.92 | $5.80 | 1,079,737 |
| 2021-09-14 | $6.07 | $6.08 | $5.83 | $5.86 | $5.74 | 1,119,384 |
| 2021-09-13 | $6.04 | $6.11 | $6.02 | $6.05 | $5.92 | 531,172 |
| 2021-09-10 | $6.11 | $6.16 | $6.01 | $6.03 | $5.90 | 886,849 |
| 2021-09-09 | $6.01 | $6.13 | $5.99 | $6.06 | $5.93 | 550,016 |
| 2021-09-08 | $6.12 | $6.16 | $6.03 | $6.04 | $5.91 | 469,269 |
| 2021-09-07 | $6.24 | $6.31 | $6.14 | $6.15 | $6.02 | 618,385 |
| 2021-09-03 | $6.36 | $6.40 | $6.16 | $6.22 | $6.09 | 654,288 |
| 2021-09-02 | $6.34 | $6.49 | $6.32 | $6.37 | $6.24 | 758,261 |
| 2021-09-01 | $6.35 | $6.37 | $6.23 | $6.32 | $6.19 | 575,410 |
| 2021-08-31 | $6.29 | $6.33 | $6.21 | $6.31 | $6.18 | 505,579 |
| 2021-08-30 | $6.36 | $6.40 | $6.17 | $6.27 | $6.14 | 702,677 |
| 2021-08-27 | $6.12 | $6.38 | $6.12 | $6.35 | $6.22 | 790,934 |
| 2021-08-26 | $6.27 | $6.28 | $6.13 | $6.14 | $6.01 | 892,116 |
| 2021-08-25 | $6.29 | $6.38 | $6.24 | $6.28 | $6.15 | 691,461 |
| 2021-08-24 | $6.25 | $6.30 | $6.18 | $6.29 | $6.16 | 1,032,945 |
| 2021-08-23 | $6.18 | $6.31 | $6.13 | $6.26 | $6.13 | 801,123 |
| 2021-08-20 | $5.87 | $6.16 | $5.87 | $6.11 | $5.98 | 684,694 |
| 2021-08-19 | $5.97 | $6.07 | $5.85 | $5.96 | $5.84 | 722,265 |
| 2021-08-18 | $6.14 | $6.14 | $6.01 | $6.03 | $5.90 | 672,127 |
| 2021-08-17 | $6.26 | $6.26 | $6.11 | $6.13 | $6.00 | 636,312 |
| 2021-08-16 | $6.25 | $6.37 | $6.15 | $6.32 | $6.19 | 795,862 |
| 2021-08-13 | $6.35 | $6.40 | $6.27 | $6.29 | $6.16 | 622,313 |
| 2021-08-12 | $6.53 | $6.53 | $6.37 | $6.38 | $6.25 | 1,742,720 |
| 2021-08-11 | $6.50 | $6.53 | $6.45 | $6.50 | $6.36 | 505,663 |
| 2021-08-10 | $6.39 | $6.53 | $6.36 | $6.51 | $6.37 | 904,268 |
| 2021-08-09 | $6.56 | $6.60 | $6.42 | $6.44 | $6.28 | 1,197,100 |
| 2021-08-06 | $6.42 | $6.63 | $6.42 | $6.55 | $6.38 | 665,338 |
| 2021-08-05 | $6.45 | $6.54 | $6.41 | $6.47 | $6.31 | 362,911 |
| 2021-08-04 | $6.36 | $6.47 | $6.35 | $6.42 | $6.26 | 605,274 |
| 2021-08-03 | $6.33 | $6.51 | $6.30 | $6.45 | $6.29 | 980,690 |
| 2021-08-02 | $6.59 | $6.70 | $6.32 | $6.33 | $6.17 | 1,583,151 |
| 2021-07-30 | $6.05 | $6.25 | $6.02 | $6.18 | $6.02 | 1,158,917 |
| 2021-07-29 | $6.17 | $6.26 | $6.10 | $6.22 | $6.06 | 1,025,651 |
| 2021-07-28 | $6.04 | $6.11 | $6.00 | $6.09 | $5.94 | 619,186 |
| 2021-07-27 | $6.03 | $6.05 | $5.89 | $6.02 | $5.87 | 1,890,182 |
| 2021-07-26 | $5.85 | $6.06 | $5.85 | $6.05 | $5.90 | 622,734 |
| 2021-07-23 | $5.91 | $5.92 | $5.76 | $5.85 | $5.70 | 487,058 |
| 2021-07-22 | $6.07 | $6.07 | $5.84 | $5.87 | $5.72 | 480,299 |
| 2021-07-21 | $5.87 | $6.06 | $5.87 | $6.02 | $5.87 | 596,967 |
| 2021-07-20 | $5.91 | $6.07 | $5.82 | $5.84 | $5.69 | 1,528,300 |
| 2021-07-19 | $5.83 | $6.08 | $5.82 | $5.87 | $5.72 | 1,198,909 |
| 2021-07-16 | $6.32 | $6.35 | $6.08 | $6.10 | $5.95 | 1,531,806 |
| 2021-07-15 | $6.12 | $6.32 | $6.12 | $6.31 | $6.15 | 757,588 |
| 2021-07-14 | $6.26 | $6.36 | $6.10 | $6.16 | $6.00 | 594,086 |
| 2021-07-13 | $6.31 | $6.32 | $6.15 | $6.26 | $6.10 | 1,176,358 |
| 2021-07-12 | $6.17 | $6.35 | $6.08 | $6.32 | $6.16 | 416,955 |
| 2021-07-09 | $6.33 | $6.39 | $6.19 | $6.24 | $6.08 | 1,334,219 |
| 2021-07-08 | $6.15 | $6.32 | $6.05 | $6.24 | $6.08 | 1,259,722 |
| 2021-07-07 | $6.28 | $6.34 | $6.20 | $6.29 | $6.13 | 565,368 |
| 2021-07-06 | $6.38 | $6.38 | $6.22 | $6.31 | $6.15 | 647,305 |
| 2021-07-02 | $6.36 | $6.42 | $6.29 | $6.37 | $6.21 | 945,732 |
| 2021-07-01 | $6.25 | $6.36 | $6.20 | $6.36 | $6.20 | 713,615 |
| 2021-06-30 | $6.14 | $6.25 | $6.05 | $6.20 | $6.04 | 1,115,459 |
| 2021-06-29 | $6.21 | $6.24 | $6.17 | $6.20 | $6.04 | 1,310,904 |
| 2021-06-28 | $6.28 | $6.35 | $6.12 | $6.15 | $5.99 | 1,521,886 |
| 2021-06-25 | $6.24 | $6.37 | $6.22 | $6.29 | $6.13 | 5,643,688 |
| 2021-06-24 | $6.22 | $6.28 | $6.09 | $6.26 | $6.10 | 843,639 |
| 2021-06-23 | $6.26 | $6.27 | $6.18 | $6.18 | $6.02 | 1,984,062 |
| 2021-06-22 | $6.40 | $6.40 | $6.20 | $6.20 | $6.04 | 2,316,287 |
| 2021-06-21 | $6.17 | $6.43 | $6.06 | $6.42 | $6.26 | 1,009,384 |
| 2021-06-18 | $6.29 | $6.39 | $6.16 | $6.17 | $6.01 | 1,345,886 |
| 2021-06-17 | $6.63 | $6.69 | $6.38 | $6.40 | $6.24 | 1,297,579 |
| 2021-06-16 | $6.63 | $6.71 | $6.50 | $6.65 | $6.48 | 842,940 |
| 2021-06-15 | $6.75 | $6.81 | $6.12 | $6.63 | $6.46 | 2,032,612 |
| 2021-06-14 | $6.99 | $7.02 | $6.70 | $6.76 | $6.59 | 1,018,134 |
| 2021-06-11 | $6.75 | $7.02 | $6.74 | $6.98 | $6.80 | 476,928 |
| 2021-06-10 | $6.89 | $7.16 | $6.89 | $6.90 | $6.73 | 8,891,314 |
| 2021-06-09 | $6.98 | $7.02 | $6.87 | $6.90 | $6.73 | 445,304 |
| 2021-06-08 | $6.82 | $6.95 | $6.78 | $6.91 | $6.74 | 518,641 |
| 2021-06-07 | $7.06 | $7.06 | $6.81 | $6.82 | $6.65 | 624,737 |
| 2021-06-04 | $7.28 | $7.30 | $6.89 | $6.98 | $6.80 | 1,181,616 |
| 2021-06-03 | $6.70 | $7.38 | $6.70 | $7.27 | $7.09 | 3,797,885 |
| 2021-06-02 | $6.83 | $6.87 | $6.70 | $6.72 | $6.55 | 578,725 |
| 2021-06-01 | $6.78 | $6.87 | $6.71 | $6.78 | $6.61 | 702,516 |
| 2021-05-28 | $6.72 | $6.78 | $6.59 | $6.70 | $6.53 | 653,819 |
| 2021-05-27 | $6.63 | $6.74 | $6.59 | $6.68 | $6.51 | 1,042,924 |
| 2021-05-26 | $6.51 | $6.63 | $6.46 | $6.57 | $6.40 | 655,402 |
| 2021-05-25 | $6.80 | $6.89 | $6.50 | $6.50 | $6.34 | 1,093,562 |
| 2021-05-24 | $6.93 | $6.96 | $6.78 | $6.79 | $6.62 | 680,902 |
| 2021-05-21 | $6.50 | $6.91 | $6.48 | $6.88 | $6.71 | 1,434,637 |
| 2021-05-20 | $6.47 | $6.48 | $6.37 | $6.43 | $6.27 | 529,240 |
| 2021-05-19 | $6.37 | $6.47 | $6.29 | $6.45 | $6.29 | 671,243 |
| 2021-05-18 | $6.70 | $6.73 | $6.49 | $6.50 | $6.34 | 664,482 |
| 2021-05-17 | $6.61 | $6.71 | $6.57 | $6.68 | $6.51 | 830,546 |
| 2021-05-14 | $6.60 | $6.67 | $6.54 | $6.65 | $6.48 | 539,292 |
| 2021-05-13 | $6.26 | $6.52 | $6.26 | $6.47 | $6.31 | 770,940 |
| 2021-05-12 | $6.50 | $6.54 | $6.25 | $6.28 | $6.12 | 901,255 |
| 2021-05-11 | $6.53 | $6.65 | $6.38 | $6.50 | $6.34 | 847,011 |
| 2021-05-10 | $6.98 | $7.07 | $6.64 | $6.65 | $6.45 | 1,606,993 |
| 2021-05-07 | $6.87 | $7.10 | $6.80 | $7.06 | $6.85 | 2,459,281 |
| 2021-05-06 | $7.01 | $7.05 | $6.81 | $6.93 | $6.72 | 1,184,472 |
| 2021-05-05 | $7.07 | $7.19 | $6.92 | $7.00 | $6.79 | 1,086,798 |
| 2021-05-04 | $6.81 | $7.19 | $6.75 | $7.02 | $6.81 | 3,235,644 |
| 2021-05-03 | $6.96 | $7.01 | $6.77 | $6.86 | $6.66 | 1,913,589 |
| 2021-04-30 | $6.29 | $6.88 | $6.25 | $6.79 | $6.58 | 1,252,867 |
| 2021-04-29 | $6.83 | $6.87 | $6.64 | $6.72 | $6.52 | 917,570 |
| 2021-04-28 | $6.63 | $6.74 | $6.57 | $6.72 | $6.52 | 369,543 |
| 2021-04-27 | $6.53 | $6.63 | $6.49 | $6.61 | $6.41 | 332,203 |
| 2021-04-26 | $6.50 | $6.67 | $6.49 | $6.55 | $6.35 | 845,939 |
| 2021-04-23 | $6.33 | $6.53 | $6.32 | $6.47 | $6.27 | 479,670 |
| 2021-04-22 | $6.43 | $6.46 | $6.30 | $6.31 | $6.12 | 388,690 |
| 2021-04-21 | $6.17 | $6.41 | $6.04 | $6.40 | $6.21 | 569,918 |
| 2021-04-20 | $6.38 | $6.40 | $6.13 | $6.23 | $6.04 | 715,728 |
| 2021-04-19 | $6.55 | $6.55 | $6.35 | $6.44 | $6.25 | 607,096 |
| 2021-04-16 | $6.62 | $6.62 | $6.46 | $6.56 | $6.36 | 546,144 |
| 2021-04-15 | $6.55 | $6.55 | $6.39 | $6.53 | $6.34 | 535,830 |
| 2021-04-14 | $6.36 | $6.53 | $6.33 | $6.47 | $6.28 | 394,123 |
| 2021-04-13 | $6.55 | $6.55 | $6.29 | $6.34 | $6.15 | 547,157 |
| 2021-04-12 | $6.57 | $6.61 | $6.42 | $6.53 | $6.34 | 889,401 |
| 2021-04-09 | $6.49 | $6.60 | $6.42 | $6.58 | $6.38 | 1,103,832 |
| 2021-04-08 | $6.83 | $6.88 | $6.37 | $6.49 | $6.30 | 934,427 |
| 2021-04-07 | $6.62 | $6.64 | $6.38 | $6.62 | $6.42 | 1,466,251 |
| 2021-04-06 | $6.62 | $6.78 | $6.53 | $6.65 | $6.45 | 812,225 |
| 2021-04-05 | $6.54 | $6.93 | $6.50 | $6.56 | $6.36 | 1,005,427 |
| 2021-04-01 | $6.28 | $6.48 | $6.27 | $6.45 | $6.26 | 660,259 |
| 2021-03-31 | $6.16 | $6.32 | $6.15 | $6.25 | $6.06 | 1,003,904 |
| 2021-03-30 | $6.08 | $6.24 | $6.02 | $6.19 | $6.01 | 602,520 |
| 2021-03-29 | $6.29 | $6.46 | $6.10 | $6.11 | $5.93 | 985,116 |
| 2021-03-26 | $6.01 | $6.38 | $5.96 | $6.36 | $6.17 | 1,216,084 |
| 2021-03-25 | $5.75 | $5.95 | $5.69 | $5.93 | $5.75 | 924,385 |
| 2021-03-24 | $5.98 | $6.01 | $5.81 | $5.84 | $5.67 | 1,003,113 |
| 2021-03-23 | $6.22 | $6.28 | $5.85 | $5.85 | $5.68 | 860,665 |
| 2021-03-22 | $6.49 | $6.49 | $6.18 | $6.31 | $6.12 | 1,033,034 |
| 2021-03-19 | $5.92 | $6.42 | $5.83 | $6.35 | $6.16 | 2,852,797 |
| 2021-03-18 | $6.19 | $6.21 | $5.90 | $5.92 | $5.74 | 778,037 |
| 2021-03-17 | $5.81 | $6.19 | $5.81 | $6.14 | $5.96 | 1,339,844 |
| 2021-03-16 | $6.21 | $6.26 | $6.01 | $6.01 | $5.83 | 1,139,557 |
| 2021-03-15 | $6.16 | $6.27 | $6.04 | $6.26 | $6.07 | 655,472 |
| 2021-03-12 | $6.09 | $6.22 | $6.04 | $6.17 | $5.99 | 1,035,891 |
| 2021-03-11 | $6.13 | $6.13 | $5.95 | $6.05 | $5.87 | 999,690 |
| 2021-03-10 | $5.99 | $6.27 | $5.99 | $6.15 | $5.97 | 2,184,913 |
| 2021-03-09 | $5.99 | $6.01 | $5.88 | $5.97 | $5.79 | 870,941 |
| 2021-03-08 | $6.02 | $6.14 | $5.74 | $5.97 | $5.79 | 844,747 |
| 2021-03-05 | $6.05 | $6.10 | $5.68 | $6.00 | $5.82 | 1,372,336 |
| 2021-03-04 | $5.87 | $5.97 | $5.72 | $5.92 | $5.74 | 1,215,088 |
| 2021-03-03 | $5.76 | $6.02 | $5.76 | $5.91 | $5.73 | 1,121,329 |
| 2021-03-02 | $5.76 | $5.79 | $5.52 | $5.76 | $5.59 | 694,893 |
| 2021-03-01 | $5.43 | $5.78 | $5.43 | $5.74 | $5.57 | 624,381 |
| 2021-02-26 | $5.50 | $5.53 | $5.28 | $5.30 | $5.14 | 633,205 |
| 2021-02-25 | $5.76 | $5.79 | $5.49 | $5.52 | $5.35 | 472,332 |
| 2021-02-24 | $5.51 | $5.82 | $5.51 | $5.73 | $5.56 | 1,327,635 |
| 2021-02-23 | $5.63 | $5.63 | $5.43 | $5.52 | $5.36 | 827,497 |
| 2021-02-22 | $5.70 | $5.73 | $5.56 | $5.65 | $5.48 | 455,937 |
| 2021-02-19 | $5.66 | $5.80 | $5.66 | $5.75 | $5.58 | 444,828 |
| 2021-02-18 | $5.78 | $5.84 | $5.65 | $5.69 | $5.52 | 553,619 |
| 2021-02-17 | $5.95 | $5.98 | $5.74 | $5.83 | $5.66 | 570,837 |
| 2021-02-16 | $5.94 | $6.06 | $5.90 | $5.95 | $5.77 | 1,138,968 |
| 2021-02-12 | $5.52 | $5.86 | $5.51 | $5.84 | $5.67 | 1,984,432 |
| 2021-02-11 | $5.67 | $5.71 | $5.46 | $5.56 | $5.39 | 701,463 |
| 2021-02-10 | $5.81 | $5.86 | $5.66 | $5.69 | $5.52 | 748,223 |
| 2021-02-09 | $5.70 | $5.82 | $5.62 | $5.76 | $5.59 | 415,183 |
| 2021-02-08 | $5.49 | $5.73 | $5.49 | $5.73 | $5.53 | 377,753 |
| 2021-02-05 | $5.50 | $5.52 | $5.40 | $5.48 | $5.29 | 313,950 |
| 2021-02-04 | $5.49 | $5.52 | $5.38 | $5.48 | $5.29 | 296,230 |
| 2021-02-03 | $5.60 | $5.65 | $5.44 | $5.51 | $5.32 | 392,878 |
| 2021-02-02 | $5.65 | $5.76 | $5.56 | $5.62 | $5.42 | 671,185 |
| 2021-02-01 | $5.38 | $5.60 | $5.37 | $5.53 | $5.34 | 756,284 |
| 2021-01-29 | $5.59 | $5.59 | $5.28 | $5.34 | $5.15 | 837,632 |
| 2021-01-28 | $5.25 | $5.52 | $5.24 | $5.48 | $5.29 | 959,640 |
| 2021-01-27 | $5.46 | $5.68 | $5.23 | $5.26 | $5.08 | 1,242,783 |
| 2021-01-26 | $5.45 | $5.62 | $5.41 | $5.52 | $5.33 | 589,603 |
| 2021-01-25 | $5.50 | $5.51 | $5.31 | $5.37 | $5.18 | 1,172,036 |
| 2021-01-22 | $5.27 | $5.45 | $5.13 | $5.43 | $5.24 | 1,228,395 |
| 2021-01-21 | $5.35 | $5.39 | $5.16 | $5.33 | $5.14 | 1,570,420 |
| 2021-01-20 | $5.33 | $5.35 | $5.21 | $5.34 | $5.15 | 1,002,361 |
| 2021-01-19 | $5.33 | $5.35 | $5.14 | $5.27 | $5.09 | 766,356 |
| 2021-01-15 | $5.44 | $5.50 | $5.27 | $5.27 | $5.09 | 500,844 |
| 2021-01-14 | $5.48 | $5.64 | $5.44 | $5.51 | $5.32 | 536,428 |
| 2021-01-13 | $5.28 | $5.45 | $5.20 | $5.43 | $5.24 | 606,802 |
| 2021-01-12 | $5.41 | $5.49 | $5.26 | $5.28 | $5.10 | 640,134 |
| 2021-01-11 | $5.31 | $5.41 | $5.08 | $5.38 | $5.19 | 839,780 |
| 2021-01-08 | $5.78 | $5.78 | $5.45 | $5.60 | $5.41 | 506,435 |
| 2021-01-07 | $5.81 | $5.82 | $5.66 | $5.68 | $5.48 | 454,465 |
| 2021-01-06 | $5.73 | $5.81 | $5.64 | $5.74 | $5.54 | 1,365,711 |
| 2021-01-05 | $5.40 | $5.61 | $5.40 | $5.58 | $5.39 | 1,265,470 |
| 2021-01-04 | $5.43 | $5.47 | $5.34 | $5.40 | $5.21 | 855,555 |
| 2020-12-31 | $5.36 | $5.42 | $5.24 | $5.35 | $5.16 | 425,798 |
| 2020-12-30 | $5.34 | $5.35 | $5.22 | $5.33 | $5.14 | 1,533,584 |
| 2020-12-29 | $5.42 | $5.42 | $5.27 | $5.31 | $5.13 | 457,673 |
| 2020-12-28 | $5.55 | $5.60 | $5.32 | $5.36 | $5.17 | 628,509 |
| 2020-12-24 | $5.54 | $5.54 | $5.39 | $5.50 | $5.31 | 403,251 |
| 2020-12-23 | $5.36 | $5.57 | $5.34 | $5.51 | $5.32 | 1,349,786 |
| 2020-12-22 | $5.43 | $5.59 | $5.36 | $5.38 | $5.19 | 1,262,156 |
| 2020-12-21 | $4.98 | $5.59 | $4.98 | $5.36 | $5.17 | 2,865,977 |
| 2020-12-18 | $5.06 | $5.21 | $5.00 | $5.09 | $4.91 | 3,398,185 |
| 2020-12-17 | $4.88 | $5.04 | $4.81 | $5.03 | $4.85 | 1,193,069 |
| 2020-12-16 | $4.81 | $4.90 | $4.78 | $4.85 | $4.68 | 588,122 |
| 2020-12-15 | $4.71 | $4.94 | $4.71 | $4.87 | $4.70 | 522,253 |
| 2020-12-14 | $4.98 | $5.01 | $4.66 | $4.68 | $4.52 | 1,318,975 |
| 2020-12-11 | $4.98 | $5.04 | $4.84 | $4.93 | $4.76 | 632,497 |
| 2020-12-10 | $4.98 | $5.07 | $4.98 | $5.04 | $4.86 | 953,636 |
| 2020-12-09 | $5.07 | $5.11 | $4.98 | $5.05 | $4.87 | 628,170 |
| 2020-12-08 | $5.02 | $5.10 | $4.98 | $5.01 | $4.83 | 946,861 |
| 2020-12-07 | $5.07 | $5.11 | $4.98 | $5.06 | $4.88 | 782,339 |
| 2020-12-04 | $5.14 | $5.14 | $4.97 | $5.11 | $4.93 | 1,330,024 |
| 2020-12-03 | $4.67 | $5.26 | $4.66 | $5.14 | $4.96 | 2,928,683 |
| 2020-12-02 | $4.32 | $4.58 | $4.27 | $4.48 | $4.32 | 612,592 |
| 2020-12-01 | $4.34 | $4.40 | $4.30 | $4.33 | $4.18 | 1,053,008 |
| 2020-11-30 | $4.37 | $4.38 | $4.25 | $4.28 | $4.13 | 778,767 |
| 2020-11-27 | $4.23 | $4.38 | $4.19 | $4.37 | $4.22 | 478,996 |
| 2020-11-25 | $4.21 | $4.35 | $4.15 | $4.25 | $4.10 | 558,323 |
| 2020-11-24 | $4.30 | $4.37 | $4.19 | $4.26 | $4.11 | 1,301,876 |
| 2020-11-23 | $4.26 | $4.36 | $4.14 | $4.19 | $4.04 | 597,998 |
| 2020-11-20 | $3.96 | $4.25 | $3.92 | $4.24 | $4.09 | 1,093,706 |
| 2020-11-19 | $4.20 | $4.23 | $3.99 | $4.00 | $3.86 | 761,385 |
| 2020-11-18 | $4.20 | $4.44 | $4.14 | $4.24 | $4.09 | 775,549 |
| 2020-11-17 | $4.05 | $4.25 | $4.02 | $4.18 | $4.03 | 865,319 |
| 2020-11-16 | $4.00 | $4.18 | $3.94 | $4.09 | $3.95 | 824,256 |
| 2020-11-13 | $3.74 | $3.94 | $3.73 | $3.90 | $3.76 | 381,921 |
| 2020-11-12 | $3.80 | $3.80 | $3.60 | $3.68 | $3.55 | 819,419 |
| 2020-11-11 | $4.07 | $4.08 | $3.77 | $3.78 | $3.65 | 671,962 |
| 2020-11-10 | $4.13 | $4.24 | $3.99 | $4.02 | $3.88 | 1,337,664 |
| 2020-11-09 | $4.00 | $4.40 | $3.98 | $4.07 | $3.93 | 1,071,673 |
| 2020-11-06 | $3.85 | $3.86 | $3.75 | $3.77 | $3.61 | 292,682 |
| 2020-11-05 | $3.76 | $3.93 | $3.64 | $3.86 | $3.70 | 379,151 |
| 2020-11-04 | $3.73 | $3.91 | $3.73 | $3.77 | $3.61 | 652,166 |
| 2020-11-03 | $3.78 | $3.86 | $3.71 | $3.83 | $3.67 | 723,526 |
| 2020-11-02 | $3.71 | $3.72 | $3.55 | $3.69 | $3.54 | 666,471 |
| 2020-10-30 | $3.63 | $3.70 | $3.41 | $3.64 | $3.49 | 927,608 |
| 2020-10-29 | $3.51 | $3.60 | $3.41 | $3.59 | $3.44 | 490,895 |
| 2020-10-28 | $3.60 | $3.61 | $3.46 | $3.52 | $3.37 | 927,807 |
| 2020-10-27 | $3.81 | $3.84 | $3.69 | $3.70 | $3.55 | 595,762 |
| 2020-10-26 | $3.89 | $3.97 | $3.73 | $3.84 | $3.67 | 398,976 |
| 2020-10-23 | $3.94 | $3.99 | $3.89 | $3.96 | $3.79 | 268,021 |
| 2020-10-22 | $3.76 | $3.95 | $3.73 | $3.90 | $3.74 | 587,293 |
| 2020-10-21 | $3.94 | $3.94 | $3.74 | $3.75 | $3.59 | 531,937 |
| 2020-10-20 | $4.01 | $4.06 | $3.91 | $3.94 | $3.78 | 391,879 |
| 2020-10-19 | $4.18 | $4.23 | $3.95 | $3.96 | $3.79 | 846,964 |
| 2020-10-16 | $4.00 | $4.19 | $3.95 | $4.16 | $3.99 | 1,084,176 |
| 2020-10-15 | $3.75 | $4.02 | $3.75 | $4.02 | $3.85 | 672,467 |
| 2020-10-14 | $3.99 | $4.04 | $3.81 | $3.81 | $3.65 | 567,548 |
| 2020-10-13 | $3.99 | $4.04 | $3.86 | $3.97 | $3.80 | 609,085 |
| 2020-10-12 | $3.97 | $4.09 | $3.88 | $4.00 | $3.83 | 828,986 |
| 2020-10-09 | $3.83 | $3.98 | $3.83 | $3.97 | $3.80 | 630,568 |
| 2020-10-08 | $3.81 | $4.02 | $3.72 | $3.99 | $3.82 | 1,101,380 |
| 2020-10-07 | $3.73 | $3.80 | $3.61 | $3.74 | $3.58 | 1,120,310 |
| 2020-10-06 | $3.50 | $3.75 | $3.42 | $3.66 | $3.51 | 1,401,598 |
| 2020-10-05 | $3.33 | $3.54 | $3.33 | $3.46 | $3.32 | 635,882 |
| 2020-10-02 | $3.18 | $3.39 | $3.15 | $3.31 | $3.17 | 2,182,606 |
| 2020-10-01 | $3.18 | $3.26 | $3.18 | $3.25 | $3.11 | 529,394 |
| 2020-09-30 | $3.28 | $3.33 | $3.18 | $3.20 | $3.07 | 814,276 |
| 2020-09-29 | $3.22 | $3.28 | $3.20 | $3.24 | $3.10 | 593,965 |
| 2020-09-28 | $3.20 | $3.39 | $3.19 | $3.24 | $3.10 | 712,017 |
| 2020-09-25 | $3.08 | $3.15 | $3.06 | $3.14 | $3.01 | 764,486 |
| 2020-09-24 | $3.11 | $3.22 | $3.08 | $3.12 | $2.99 | 504,896 |
| 2020-09-23 | $3.19 | $3.22 | $3.07 | $3.09 | $2.96 | 959,150 |
| 2020-09-22 | $3.26 | $3.29 | $3.17 | $3.19 | $3.06 | 697,124 |
| 2020-09-21 | $3.34 | $3.39 | $3.14 | $3.25 | $3.11 | 824,835 |
| 2020-09-18 | $3.43 | $3.45 | $3.32 | $3.43 | $3.29 | 3,871,906 |
| 2020-09-17 | $3.31 | $3.40 | $3.28 | $3.38 | $3.24 | 705,181 |
| 2020-09-16 | $3.21 | $3.45 | $3.19 | $3.38 | $3.24 | 1,056,061 |
| 2020-09-15 | $3.29 | $3.29 | $3.15 | $3.20 | $3.07 | 2,060,331 |
| 2020-09-14 | $3.34 | $3.35 | $3.22 | $3.26 | $3.12 | 2,296,977 |
| 2020-09-11 | $3.38 | $3.44 | $3.26 | $3.27 | $3.13 | 1,355,501 |
| 2020-09-10 | $3.54 | $3.58 | $3.36 | $3.37 | $3.23 | 994,236 |
| 2020-09-09 | $3.63 | $3.63 | $3.40 | $3.53 | $3.38 | 2,321,823 |
| 2020-09-08 | $3.73 | $3.73 | $3.50 | $3.58 | $3.43 | 976,269 |
| 2020-09-04 | $3.78 | $3.80 | $3.62 | $3.64 | $3.49 | 463,828 |
| 2020-09-03 | $3.78 | $3.81 | $3.64 | $3.67 | $3.52 | 587,567 |
| 2020-09-02 | $3.79 | $3.81 | $3.69 | $3.77 | $3.61 | 549,164 |
| 2020-09-01 | $3.71 | $3.77 | $3.68 | $3.76 | $3.60 | 413,166 |
| 2020-08-31 | $3.86 | $3.86 | $3.69 | $3.74 | $3.58 | 748,821 |
| 2020-08-28 | $3.81 | $3.89 | $3.72 | $3.87 | $3.70 | 857,613 |
| 2020-08-27 | $3.81 | $3.93 | $3.75 | $3.76 | $3.60 | 556,541 |
| 2020-08-26 | $3.86 | $3.87 | $3.72 | $3.78 | $3.62 | 538,774 |
| 2020-08-25 | $3.91 | $3.91 | $3.77 | $3.85 | $3.69 | 451,660 |
| 2020-08-24 | $3.76 | $3.91 | $3.75 | $3.87 | $3.71 | 422,686 |
| 2020-08-21 | $3.78 | $3.80 | $3.68 | $3.74 | $3.58 | 598,854 |
| 2020-08-20 | $3.83 | $3.87 | $3.76 | $3.78 | $3.62 | 468,919 |
| 2020-08-19 | $3.88 | $3.90 | $3.82 | $3.87 | $3.71 | 513,408 |
| 2020-08-18 | $3.79 | $3.93 | $3.69 | $3.87 | $3.71 | 531,081 |
| 2020-08-17 | $3.92 | $3.92 | $3.77 | $3.80 | $3.64 | 423,126 |
| 2020-08-14 | $3.96 | $4.00 | $3.88 | $3.92 | $3.76 | 346,551 |
| 2020-08-13 | $4.06 | $4.16 | $3.97 | $3.99 | $3.82 | 769,638 |
| 2020-08-12 | $4.29 | $4.35 | $4.06 | $4.10 | $3.93 | 709,863 |
| 2020-08-11 | $4.28 | $4.50 | $4.19 | $4.24 | $4.06 | 2,375,260 |
| 2020-08-10 | $4.30 | $4.34 | $4.20 | $4.27 | $4.06 | 1,282,983 |
| 2020-08-07 | $3.79 | $4.33 | $3.79 | $4.29 | $4.08 | 1,928,353 |
| 2020-08-06 | $3.70 | $3.84 | $3.70 | $3.82 | $3.63 | 581,566 |
| 2020-08-05 | $3.52 | $3.75 | $3.48 | $3.74 | $3.56 | 640,421 |
| 2020-08-04 | $3.49 | $3.56 | $3.33 | $3.49 | $3.32 | 1,327,444 |
| 2020-08-03 | $3.60 | $3.64 | $3.38 | $3.47 | $3.30 | 818,101 |
| 2020-07-31 | $3.50 | $3.64 | $3.46 | $3.60 | $3.43 | 1,233,527 |
| 2020-07-30 | $3.48 | $3.62 | $3.46 | $3.55 | $3.38 | 805,029 |
| 2020-07-29 | $3.50 | $3.59 | $3.46 | $3.56 | $3.39 | 539,307 |
| 2020-07-28 | $3.55 | $3.58 | $3.48 | $3.48 | $3.31 | 487,064 |
| 2020-07-27 | $3.57 | $3.63 | $3.50 | $3.60 | $3.43 | 355,335 |
| 2020-07-24 | $3.68 | $3.68 | $3.57 | $3.59 | $3.42 | 698,735 |
| 2020-07-23 | $3.68 | $3.72 | $3.57 | $3.67 | $3.49 | 793,236 |
| 2020-07-22 | $3.57 | $3.85 | $3.56 | $3.71 | $3.53 | 842,413 |
| 2020-07-21 | $3.63 | $3.65 | $3.56 | $3.60 | $3.43 | 607,554 |
| 2020-07-20 | $3.70 | $3.70 | $3.56 | $3.56 | $3.39 | 387,280 |
| 2020-07-17 | $3.70 | $3.81 | $3.67 | $3.71 | $3.53 | 651,228 |
| 2020-07-16 | $3.69 | $3.77 | $3.59 | $3.73 | $3.55 | 539,760 |
| 2020-07-15 | $3.49 | $3.77 | $3.44 | $3.74 | $3.56 | 1,228,452 |
| 2020-07-14 | $3.45 | $3.45 | $3.29 | $3.36 | $3.20 | 1,248,438 |
| 2020-07-13 | $3.51 | $3.51 | $3.38 | $3.42 | $3.25 | 717,064 |
| 2020-07-10 | $3.36 | $3.51 | $3.36 | $3.48 | $3.31 | 567,014 |
| 2020-07-09 | $3.62 | $3.62 | $3.37 | $3.40 | $3.23 | 697,058 |
| 2020-07-08 | $3.75 | $3.83 | $3.62 | $3.65 | $3.47 | 751,480 |
| 2020-07-07 | $3.80 | $3.82 | $3.71 | $3.74 | $3.56 | 1,087,889 |
| 2020-07-06 | $3.54 | $3.91 | $3.50 | $3.84 | $3.65 | 1,733,557 |
| 2020-07-02 | $3.59 | $3.68 | $3.42 | $3.43 | $3.26 | 705,876 |
| 2020-07-01 | $3.47 | $3.52 | $3.40 | $3.44 | $3.27 | 708,441 |
| 2020-06-30 | $3.37 | $3.51 | $3.37 | $3.47 | $3.30 | 584,688 |
| 2020-06-29 | $3.25 | $3.44 | $3.24 | $3.39 | $3.23 | 916,321 |
| 2020-06-26 | $3.33 | $3.37 | $3.13 | $3.19 | $3.03 | 3,700,487 |
| 2020-06-25 | $3.26 | $3.39 | $3.26 | $3.38 | $3.22 | 563,199 |
| 2020-06-24 | $3.38 | $3.39 | $3.25 | $3.29 | $3.13 | 951,613 |
| 2020-06-23 | $3.44 | $3.58 | $3.40 | $3.44 | $3.27 | 769,260 |
| 2020-06-22 | $3.56 | $3.61 | $3.33 | $3.38 | $3.22 | 828,838 |
| 2020-06-19 | $3.72 | $3.77 | $3.55 | $3.61 | $3.43 | 1,643,266 |
| 2020-06-18 | $3.59 | $3.68 | $3.52 | $3.67 | $3.49 | 1,344,220 |
| 2020-06-17 | $3.72 | $3.73 | $3.56 | $3.62 | $3.44 | 947,976 |
| 2020-06-16 | $3.70 | $3.77 | $3.57 | $3.73 | $3.55 | 1,189,209 |
| 2020-06-15 | $3.26 | $3.51 | $3.26 | $3.49 | $3.32 | 784,983 |
| 2020-06-12 | $3.26 | $3.49 | $3.21 | $3.43 | $3.26 | 1,434,752 |
| 2020-06-11 | $3.55 | $3.62 | $3.09 | $3.10 | $2.95 | 1,469,714 |
| 2020-06-10 | $3.70 | $4.01 | $3.68 | $3.75 | $3.57 | 8,767,605 |
| 2020-06-09 | $3.69 | $3.75 | $3.61 | $3.70 | $3.52 | 478,771 |
| 2020-06-08 | $3.75 | $3.85 | $3.74 | $3.77 | $3.59 | 625,338 |
| 2020-06-05 | $3.78 | $3.84 | $3.63 | $3.66 | $3.48 | 976,052 |
| 2020-06-04 | $3.50 | $3.60 | $3.43 | $3.54 | $3.37 | 804,870 |
| 2020-06-03 | $3.49 | $3.82 | $3.45 | $3.52 | $3.35 | 1,987,941 |
| 2020-06-02 | $3.16 | $3.48 | $3.16 | $3.40 | $3.23 | 1,984,871 |
| 2020-06-01 | $2.99 | $3.23 | $2.98 | $3.10 | $2.95 | 1,536,546 |
| 2020-05-29 | $2.87 | $3.03 | $2.80 | $2.99 | $2.84 | 1,029,095 |
| 2020-05-28 | $3.11 | $3.11 | $2.87 | $2.88 | $2.74 | 1,215,476 |
| 2020-05-27 | $2.96 | $3.12 | $2.84 | $3.06 | $2.91 | 2,215,539 |
| 2020-05-26 | $2.91 | $2.98 | $2.84 | $2.85 | $2.71 | 725,886 |
| 2020-05-22 | $2.88 | $2.93 | $2.71 | $2.78 | $2.64 | 261,601 |
| 2020-05-21 | $2.84 | $2.89 | $2.79 | $2.85 | $2.71 | 427,594 |
| 2020-05-20 | $2.85 | $2.91 | $2.82 | $2.84 | $2.70 | 818,437 |
| 2020-05-19 | $2.87 | $2.94 | $2.77 | $2.81 | $2.67 | 668,716 |
| 2020-05-18 | $2.75 | $2.90 | $2.74 | $2.87 | $2.73 | 1,343,020 |
| 2020-05-15 | $2.65 | $2.67 | $2.59 | $2.60 | $2.47 | 438,648 |
| 2020-05-14 | $2.55 | $2.66 | $2.48 | $2.64 | $2.51 | 558,875 |
| 2020-05-13 | $2.75 | $2.82 | $2.60 | $2.63 | $2.50 | 527,130 |
| 2020-05-12 | $2.95 | $2.97 | $2.79 | $2.79 | $2.65 | 812,457 |
| 2020-05-11 | $3.02 | $3.03 | $2.90 | $2.98 | $2.81 | 522,439 |
| 2020-05-08 | $3.08 | $3.11 | $3.01 | $3.08 | $2.90 | 522,275 |
| 2020-05-07 | $2.94 | $3.03 | $2.92 | $2.98 | $2.81 | 626,500 |
| 2020-05-06 | $2.92 | $3.00 | $2.79 | $2.91 | $2.74 | 597,880 |
| 2020-05-05 | $3.09 | $3.26 | $2.89 | $2.91 | $2.74 | 793,056 |
| 2020-05-04 | $2.96 | $3.10 | $2.87 | $3.01 | $2.83 | 507,458 |
| 2020-05-01 | $3.64 | $3.65 | $2.90 | $3.05 | $2.87 | 1,167,880 |
| 2020-04-30 | $3.14 | $3.48 | $3.07 | $3.24 | $3.05 | 1,828,148 |
| 2020-04-29 | $3.08 | $3.29 | $3.03 | $3.22 | $3.03 | 767,374 |
| 2020-04-28 | $3.13 | $3.22 | $2.91 | $2.94 | $2.77 | 890,252 |
| 2020-04-27 | $2.96 | $3.08 | $2.92 | $3.06 | $2.88 | 1,132,821 |
| 2020-04-24 | $2.88 | $2.93 | $2.82 | $2.93 | $2.76 | 646,666 |
| 2020-04-23 | $2.90 | $2.91 | $2.81 | $2.88 | $2.71 | 818,332 |
| 2020-04-22 | $2.87 | $2.89 | $2.76 | $2.86 | $2.69 | 786,150 |
| 2020-04-21 | $2.71 | $2.84 | $2.69 | $2.81 | $2.65 | 1,162,331 |
| 2020-04-20 | $2.67 | $2.78 | $2.61 | $2.77 | $2.61 | 853,202 |
| 2020-04-17 | $2.61 | $2.81 | $2.60 | $2.78 | $2.62 | 815,180 |
| 2020-04-16 | $2.60 | $2.60 | $2.33 | $2.50 | $2.35 | 1,102,569 |
| 2020-04-15 | $2.61 | $2.71 | $2.56 | $2.61 | $2.46 | 1,414,891 |
| 2020-04-14 | $2.76 | $2.92 | $2.64 | $2.70 | $2.54 | 3,596,650 |
| 2020-04-13 | $2.78 | $2.90 | $2.62 | $2.63 | $2.48 | 963,511 |
| 2020-04-09 | $2.88 | $2.99 | $2.72 | $2.80 | $2.64 | 1,460,311 |
| 2020-04-08 | $2.65 | $2.79 | $2.58 | $2.74 | $2.58 | 733,284 |
| 2020-04-07 | $2.39 | $2.67 | $2.32 | $2.61 | $2.46 | 1,785,102 |
| 2020-04-06 | $2.38 | $2.46 | $2.17 | $2.31 | $2.17 | 1,630,839 |
| 2020-04-03 | $2.23 | $2.38 | $2.15 | $2.27 | $2.14 | 1,350,933 |
| 2020-04-02 | $2.30 | $2.39 | $2.18 | $2.32 | $2.18 | 1,556,916 |
| 2020-04-01 | $2.27 | $2.34 | $2.19 | $2.27 | $2.14 | 2,235,863 |
| 2020-03-31 | $2.45 | $2.51 | $2.19 | $2.33 | $2.19 | 3,032,654 |
| 2020-03-30 | $2.53 | $2.56 | $2.31 | $2.44 | $2.30 | 1,755,696 |
| 2020-03-27 | $2.50 | $2.64 | $2.41 | $2.50 | $2.35 | 2,234,193 |
| 2020-03-26 | $2.53 | $2.66 | $2.44 | $2.61 | $2.46 | 4,331,183 |
| 2020-03-25 | $2.54 | $2.74 | $2.44 | $2.50 | $2.35 | 1,164,618 |
| 2020-03-24 | $2.51 | $2.65 | $2.38 | $2.53 | $2.38 | 1,245,758 |
| 2020-03-23 | $2.55 | $2.55 | $2.22 | $2.38 | $2.24 | 4,157,128 |
| 2020-03-20 | $2.45 | $2.96 | $2.33 | $2.49 | $2.34 | 4,383,249 |
| 2020-03-19 | $2.02 | $2.67 | $1.87 | $2.41 | $2.27 | 2,815,841 |
| 2020-03-18 | $2.29 | $2.37 | $2.01 | $2.04 | $1.92 | 1,480,982 |
| 2020-03-17 | $2.48 | $2.61 | $2.20 | $2.42 | $2.28 | 3,570,824 |
| 2020-03-16 | $2.76 | $2.76 | $2.44 | $2.46 | $2.32 | 3,625,742 |
| 2020-03-13 | $2.70 | $3.41 | $2.50 | $3.33 | $3.13 | 2,293,490 |
| 2020-03-12 | $2.58 | $2.79 | $2.25 | $2.53 | $2.38 | 4,060,004 |
| 2020-03-11 | $3.21 | $3.28 | $2.82 | $2.87 | $2.70 | 1,480,292 |
| 2020-03-10 | $3.45 | $3.47 | $3.17 | $3.35 | $3.15 | 1,511,255 |
| 2020-03-09 | $3.55 | $3.70 | $3.24 | $3.27 | $3.08 | 1,349,771 |
| 2020-03-06 | $3.80 | $4.05 | $3.76 | $3.79 | $3.57 | 1,995,896 |
| 2020-03-05 | $3.95 | $4.05 | $3.85 | $3.95 | $3.72 | 1,797,918 |
| 2020-03-04 | $4.14 | $4.21 | $3.98 | $4.17 | $3.93 | 2,037,207 |
| 2020-03-03 | $4.15 | $4.37 | $4.03 | $4.06 | $3.82 | 1,445,160 |
| 2020-03-02 | $4.08 | $4.23 | $3.85 | $4.18 | $3.93 | 3,157,832 |
| 2020-02-28 | $3.93 | $4.07 | $3.84 | $4.06 | $3.82 | 2,705,622 |
| 2020-02-27 | $4.34 | $4.36 | $3.83 | $4.17 | $3.93 | 3,543,920 |
| 2020-02-26 | $4.64 | $4.64 | $4.43 | $4.45 | $4.19 | 1,868,787 |
| 2020-02-25 | $4.82 | $4.94 | $4.59 | $4.59 | $4.32 | 1,063,832 |
| 2020-02-24 | $4.86 | $5.01 | $4.70 | $4.82 | $4.54 | 1,443,707 |
| 2020-02-21 | $5.11 | $5.14 | $5.00 | $5.07 | $4.77 | 2,312,754 |
| 2020-02-20 | $4.93 | $5.15 | $4.91 | $5.10 | $4.80 | 2,308,194 |
| 2020-02-19 | $4.79 | $4.90 | $4.69 | $4.88 | $4.59 | 949,984 |
| 2020-02-18 | $4.81 | $4.83 | $4.60 | $4.75 | $4.47 | 4,061,398 |
| 2020-02-14 | $5.18 | $5.21 | $4.80 | $4.81 | $4.53 | 1,144,268 |
| 2020-02-13 | $5.01 | $5.18 | $5.00 | $5.15 | $4.85 | 2,448,541 |
| 2020-02-12 | $4.67 | $5.03 | $4.62 | $5.02 | $4.73 | 3,642,799 |
| 2020-02-11 | $4.40 | $4.46 | $4.34 | $4.42 | $4.16 | 834,408 |
| 2020-02-10 | $4.29 | $4.40 | $4.27 | $4.39 | $4.10 | 829,194 |
| 2020-02-07 | $4.39 | $4.39 | $4.30 | $4.31 | $4.03 | 544,790 |
| 2020-02-06 | $4.49 | $4.52 | $4.42 | $4.42 | $4.13 | 1,215,160 |
| 2020-02-05 | $4.38 | $4.51 | $4.37 | $4.46 | $4.17 | 2,480,910 |
| 2020-02-04 | $4.18 | $4.37 | $4.16 | $4.29 | $4.01 | 3,084,664 |
| 2020-02-03 | $4.16 | $4.27 | $4.02 | $4.14 | $3.87 | 2,603,038 |
| 2020-01-31 | $4.20 | $4.23 | $3.96 | $4.21 | $3.94 | 1,897,900 |
| 2020-01-30 | $3.91 | $4.23 | $3.87 | $4.16 | $3.89 | 2,198,483 |
| 2020-01-29 | $3.81 | $3.97 | $3.81 | $3.96 | $3.70 | 2,057,639 |
| 2020-01-28 | $3.84 | $3.91 | $3.83 | $3.83 | $3.58 | 682,328 |
| 2020-01-27 | $3.77 | $3.84 | $3.66 | $3.82 | $3.57 | 1,535,760 |
| 2020-01-24 | $3.89 | $3.99 | $3.81 | $3.82 | $3.57 | 2,454,714 |
| 2020-01-23 | $4.05 | $4.05 | $3.92 | $3.93 | $3.67 | 1,480,205 |
| 2020-01-22 | $4.24 | $4.26 | $4.07 | $4.07 | $3.81 | 1,091,380 |
| 2020-01-21 | $4.32 | $4.41 | $4.22 | $4.22 | $3.95 | 1,277,094 |
| 2020-01-17 | $4.27 | $4.40 | $4.20 | $4.33 | $4.05 | 5,701,343 |
| 2020-01-16 | $4.18 | $4.26 | $4.15 | $4.22 | $3.95 | 3,393,786 |
| 2020-01-15 | $4.15 | $4.20 | $4.11 | $4.13 | $3.86 | 761,937 |
| 2020-01-14 | $4.18 | $4.21 | $4.12 | $4.18 | $3.91 | 996,915 |
| 2020-01-13 | $4.25 | $4.28 | $4.16 | $4.18 | $3.91 | 1,186,264 |
| 2020-01-10 | $4.26 | $4.35 | $4.13 | $4.21 | $3.94 | 2,295,116 |
| 2020-01-09 | $4.43 | $4.44 | $4.29 | $4.29 | $4.01 | 1,974,914 |
| 2020-01-08 | $4.43 | $4.50 | $4.38 | $4.39 | $4.10 | 1,784,292 |
| 2020-01-07 | $4.52 | $4.58 | $4.42 | $4.43 | $4.14 | 649,878 |
| 2020-01-06 | $4.53 | $4.60 | $4.44 | $4.56 | $4.26 | 1,187,174 |
| 2020-01-03 | $4.65 | $4.67 | $4.55 | $4.58 | $4.28 | 710,745 |
| 2020-01-02 | $4.89 | $4.89 | $4.67 | $4.70 | $4.39 | 614,181 |
| 2019-12-31 | $4.78 | $4.85 | $4.75 | $4.84 | $4.53 | 1,024,414 |
| 2019-12-30 | $4.88 | $4.89 | $4.75 | $4.78 | $4.47 | 1,081,272 |
| 2019-12-27 | $4.98 | $5.00 | $4.83 | $4.87 | $4.55 | 948,013 |
| 2019-12-26 | $4.92 | $4.98 | $4.89 | $4.95 | $4.63 | 619,661 |
| 2019-12-24 | $4.90 | $4.95 | $4.88 | $4.91 | $4.59 | 322,368 |
| 2019-12-23 | $4.81 | $4.90 | $4.75 | $4.90 | $4.58 | 727,556 |
| 2019-12-20 | $4.92 | $4.92 | $4.70 | $4.81 | $4.50 | 4,738,536 |
| 2019-12-19 | $4.79 | $4.99 | $4.78 | $4.91 | $4.59 | 762,588 |
| 2019-12-18 | $4.77 | $4.92 | $4.73 | $4.77 | $4.46 | 867,088 |
| 2019-12-17 | $4.69 | $4.75 | $4.56 | $4.74 | $4.43 | 1,175,172 |
| 2019-12-16 | $4.74 | $4.77 | $4.66 | $4.69 | $4.38 | 1,181,925 |
| 2019-12-13 | $5.00 | $5.03 | $4.71 | $4.73 | $4.42 | 1,462,294 |
| 2019-12-12 | $4.84 | $5.03 | $4.84 | $5.00 | $4.67 | 693,647 |
| 2019-12-11 | $4.83 | $4.88 | $4.80 | $4.84 | $4.53 | 477,864 |
| 2019-12-10 | $4.80 | $4.87 | $4.78 | $4.83 | $4.52 | 848,619 |
| 2019-12-09 | $4.83 | $4.90 | $4.79 | $4.83 | $4.52 | 689,059 |
| 2019-12-06 | $4.79 | $4.87 | $4.77 | $4.85 | $4.53 | 877,973 |
| 2019-12-05 | $4.78 | $4.79 | $4.65 | $4.71 | $4.40 | 427,093 |
| 2019-12-04 | $4.82 | $4.92 | $4.73 | $4.76 | $4.45 | 664,043 |
| 2019-12-03 | $4.75 | $4.81 | $4.71 | $4.78 | $4.47 | 454,246 |
| 2019-12-02 | $4.87 | $4.94 | $4.76 | $4.81 | $4.50 | 433,203 |
| 2019-11-29 | $4.91 | $4.91 | $4.82 | $4.86 | $4.54 | 295,730 |
| 2019-11-27 | $4.97 | $5.00 | $4.89 | $4.94 | $4.62 | 501,296 |
| 2019-11-26 | $5.03 | $5.03 | $4.93 | $4.98 | $4.66 | 601,559 |
| 2019-11-25 | $4.95 | $5.07 | $4.92 | $5.05 | $4.72 | 1,234,981 |
| 2019-11-22 | $4.95 | $4.99 | $4.84 | $4.92 | $4.60 | 465,410 |
| 2019-11-21 | $5.16 | $5.21 | $4.88 | $4.92 | $4.60 | 814,903 |
| 2019-11-20 | $5.14 | $5.23 | $5.09 | $5.15 | $4.81 | 572,659 |
| 2019-11-19 | $5.12 | $5.26 | $5.12 | $5.18 | $4.84 | 550,368 |
| 2019-11-18 | $5.13 | $5.17 | $5.03 | $5.10 | $4.77 | 497,489 |
| 2019-11-15 | $4.99 | $5.19 | $4.94 | $5.10 | $4.77 | 1,371,672 |
| 2019-11-14 | $5.13 | $5.15 | $4.97 | $4.98 | $4.66 | 809,936 |
| 2019-11-13 | $5.23 | $5.23 | $5.13 | $5.13 | $4.80 | 568,439 |
| 2019-11-12 | $5.24 | $5.34 | $5.17 | $5.28 | $4.94 | 534,647 |
| 2019-11-11 | $5.33 | $5.38 | $5.21 | $5.24 | $4.90 | 1,301,916 |
| 2019-11-08 | $5.31 | $5.40 | $5.31 | $5.36 | $5.01 | 1,521,725 |
| 2019-11-07 | $5.37 | $5.43 | $5.25 | $5.33 | $4.98 | 943,746 |
| 2019-11-06 | $5.34 | $5.49 | $5.30 | $5.37 | $5.02 | 663,355 |
| 2019-11-05 | $5.24 | $5.39 | $5.22 | $5.30 | $4.96 | 1,089,869 |
| 2019-11-04 | $5.20 | $5.26 | $5.14 | $5.24 | $4.87 | 1,111,241 |
| 2019-11-01 | $5.15 | $5.29 | $5.15 | $5.18 | $4.82 | 1,055,033 |
| 2019-10-31 | $5.31 | $5.39 | $5.09 | $5.11 | $4.75 | 995,484 |
| 2019-10-30 | $5.22 | $5.25 | $5.12 | $5.19 | $4.83 | 989,749 |
| 2019-10-29 | $5.25 | $5.38 | $5.24 | $5.25 | $4.88 | 946,086 |
| 2019-10-28 | $5.49 | $5.52 | $5.20 | $5.32 | $4.95 | 1,011,695 |
| 2019-10-25 | $5.05 | $5.31 | $4.79 | $5.28 | $4.91 | 1,351,501 |
| 2019-10-24 | $4.99 | $5.08 | $4.86 | $4.88 | $4.54 | 785,975 |
| 2019-10-23 | $4.91 | $5.01 | $4.88 | $4.99 | $4.64 | 514,651 |
| 2019-10-22 | $5.00 | $5.00 | $4.82 | $4.94 | $4.59 | 902,557 |
| 2019-10-21 | $4.97 | $5.07 | $4.92 | $4.96 | $4.61 | 722,763 |
| 2019-10-18 | $4.87 | $4.91 | $4.83 | $4.91 | $4.56 | 491,295 |
| 2019-10-17 | $4.87 | $4.96 | $4.85 | $4.90 | $4.56 | 556,643 |
| 2019-10-16 | $4.90 | $4.97 | $4.81 | $4.83 | $4.49 | 453,840 |
| 2019-10-15 | $4.86 | $5.00 | $4.77 | $4.91 | $4.56 | 964,847 |
| 2019-10-14 | $4.85 | $4.85 | $4.72 | $4.83 | $4.49 | 607,236 |
| 2019-10-11 | $4.66 | $5.03 | $4.66 | $4.86 | $4.52 | 2,945,124 |
| 2019-10-10 | $4.71 | $4.74 | $4.55 | $4.57 | $4.25 | 1,241,066 |
| 2019-10-09 | $4.75 | $4.82 | $4.68 | $4.72 | $4.39 | 709,236 |
| 2019-10-08 | $4.84 | $4.89 | $4.68 | $4.73 | $4.40 | 723,870 |
| 2019-10-07 | $4.97 | $5.05 | $4.92 | $4.94 | $4.59 | 783,887 |
| 2019-10-04 | $4.87 | $5.02 | $4.79 | $5.00 | $4.65 | 1,698,349 |
| 2019-10-03 | $4.86 | $4.95 | $4.81 | $4.90 | $4.56 | 1,132,255 |
| 2019-10-02 | $4.90 | $4.95 | $4.79 | $4.85 | $4.51 | 1,111,529 |
| 2019-10-01 | $5.23 | $5.25 | $4.86 | $4.91 | $4.56 | 968,417 |
| 2019-09-30 | $5.23 | $5.27 | $5.12 | $5.23 | $4.86 | 897,187 |
| 2019-09-27 | $5.37 | $5.40 | $5.24 | $5.25 | $4.88 | 647,992 |
| 2019-09-26 | $5.46 | $5.50 | $5.34 | $5.39 | $5.01 | 445,396 |
| 2019-09-25 | $5.41 | $5.52 | $5.36 | $5.49 | $5.10 | 541,827 |
| 2019-09-24 | $5.63 | $5.65 | $5.35 | $5.40 | $5.02 | 1,655,832 |
| 2019-09-23 | $5.49 | $5.63 | $5.49 | $5.63 | $5.23 | 1,179,405 |
| 2019-09-20 | $5.51 | $5.65 | $5.49 | $5.57 | $5.18 | 1,790,259 |
| 2019-09-19 | $5.49 | $5.58 | $5.46 | $5.52 | $5.13 | 1,132,864 |
| 2019-09-18 | $5.48 | $5.56 | $5.29 | $5.48 | $5.09 | 1,815,889 |
| 2019-09-17 | $5.50 | $5.52 | $5.39 | $5.49 | $5.10 | 1,277,548 |
| 2019-09-16 | $5.54 | $5.61 | $5.45 | $5.52 | $5.13 | 1,161,717 |
| 2019-09-13 | $5.35 | $5.57 | $5.32 | $5.55 | $5.16 | 1,688,418 |
| 2019-09-12 | $5.33 | $5.35 | $5.17 | $5.30 | $4.93 | 828,298 |
| 2019-09-11 | $5.18 | $5.39 | $5.11 | $5.33 | $4.96 | 2,688,240 |
| 2019-09-10 | $5.15 | $5.28 | $5.09 | $5.18 | $4.82 | 1,159,732 |
| 2019-09-09 | $4.98 | $5.14 | $4.93 | $5.09 | $4.73 | 734,979 |
| 2019-09-06 | $4.87 | $5.02 | $4.82 | $4.95 | $4.60 | 569,206 |
| 2019-09-05 | $4.74 | $4.93 | $4.69 | $4.91 | $4.56 | 1,050,255 |
| 2019-09-04 | $4.67 | $4.73 | $4.62 | $4.69 | $4.36 | 866,957 |
| 2019-09-03 | $4.75 | $4.77 | $4.56 | $4.62 | $4.30 | 997,269 |
| 2019-08-30 | $4.88 | $4.94 | $4.79 | $4.81 | $4.47 | 759,617 |
| 2019-08-29 | $4.75 | $4.93 | $4.72 | $4.83 | $4.49 | 1,658,667 |
| 2019-08-28 | $4.69 | $4.76 | $4.56 | $4.69 | $4.36 | 1,404,383 |
| 2019-08-27 | $5.00 | $5.00 | $4.70 | $4.75 | $4.42 | 1,242,120 |
| 2019-08-26 | $5.03 | $5.08 | $4.95 | $4.97 | $4.62 | 1,082,391 |
| 2019-08-23 | $5.37 | $5.37 | $4.96 | $4.97 | $4.62 | 3,325,860 |
| 2019-08-22 | $5.51 | $5.56 | $5.38 | $5.40 | $5.02 | 1,082,365 |
| 2019-08-21 | $5.56 | $5.60 | $5.47 | $5.48 | $5.09 | 699,263 |
| 2019-08-20 | $5.52 | $5.54 | $5.42 | $5.50 | $5.11 | 791,663 |
| 2019-08-19 | $5.59 | $5.64 | $5.54 | $5.54 | $5.15 | 440,007 |
| 2019-08-16 | $5.43 | $5.58 | $5.42 | $5.51 | $5.12 | 511,330 |
| 2019-08-15 | $5.27 | $5.40 | $5.26 | $5.39 | $5.01 | 749,467 |
| 2019-08-14 | $5.34 | $5.35 | $5.22 | $5.26 | $4.89 | 760,439 |
| 2019-08-13 | $5.30 | $5.55 | $5.28 | $5.46 | $5.08 | 571,293 |
| 2019-08-12 | $5.35 | $5.36 | $5.22 | $5.33 | $4.96 | 822,212 |
| 2019-08-09 | $5.43 | $5.44 | $5.30 | $5.38 | $5.00 | 668,456 |
| 2019-08-08 | $5.51 | $5.60 | $5.43 | $5.46 | $5.08 | 622,337 |
| 2019-08-07 | $5.52 | $5.52 | $5.33 | $5.48 | $5.09 | 1,199,788 |
| 2019-08-06 | $5.77 | $5.78 | $5.57 | $5.64 | $5.24 | 501,631 |
| 2019-08-05 | $5.82 | $5.82 | $5.53 | $5.73 | $5.30 | 1,639,234 |
| 2019-08-02 | $5.95 | $6.01 | $5.76 | $5.94 | $5.49 | 1,028,115 |
| 2019-08-01 | $6.17 | $6.32 | $5.94 | $5.98 | $5.53 | 1,982,142 |
| 2019-07-31 | $6.38 | $6.42 | $6.13 | $6.20 | $5.73 | 1,071,342 |
| 2019-07-30 | $6.14 | $6.40 | $6.12 | $6.39 | $5.91 | 1,058,112 |
| 2019-07-29 | $6.25 | $6.27 | $6.11 | $6.19 | $5.72 | 3,009,069 |
| 2019-07-26 | $6.17 | $6.49 | $6.16 | $6.32 | $5.84 | 1,233,037 |
| 2019-07-25 | $6.49 | $6.53 | $6.30 | $6.31 | $5.84 | 999,689 |
| 2019-07-24 | $6.38 | $6.50 | $6.33 | $6.46 | $5.97 | 1,637,478 |
| 2019-07-23 | $6.37 | $6.45 | $6.32 | $6.45 | $5.96 | 751,724 |
| 2019-07-22 | $6.44 | $6.46 | $6.30 | $6.38 | $5.90 | 638,759 |
| 2019-07-19 | $6.31 | $6.55 | $6.31 | $6.45 | $5.96 | 1,285,535 |
| 2019-07-18 | $6.23 | $6.36 | $6.17 | $6.33 | $5.85 | 847,611 |
| 2019-07-17 | $6.24 | $6.26 | $6.14 | $6.21 | $5.74 | 631,509 |
| 2019-07-16 | $6.27 | $6.34 | $6.22 | $6.24 | $5.77 | 489,900 |
| 2019-07-15 | $6.40 | $6.40 | $6.15 | $6.27 | $5.80 | 802,755 |
| 2019-07-12 | $6.31 | $6.38 | $6.21 | $6.36 | $5.88 | 1,114,961 |
| 2019-07-11 | $6.38 | $6.39 | $6.23 | $6.30 | $5.83 | 1,201,542 |
| 2019-07-10 | $6.37 | $6.45 | $6.29 | $6.31 | $5.84 | 663,910 |
| 2019-07-09 | $6.05 | $6.46 | $6.03 | $6.40 | $5.92 | 1,750,239 |
| 2019-07-08 | $6.25 | $6.26 | $6.09 | $6.12 | $5.66 | 592,996 |
| 2019-07-05 | $6.24 | $6.30 | $6.18 | $6.28 | $5.81 | 360,736 |
| 2019-07-03 | $6.21 | $6.32 | $6.21 | $6.26 | $5.79 | 277,491 |
| 2019-07-02 | $6.29 | $6.31 | $6.12 | $6.18 | $5.71 | 452,500 |
| 2019-07-01 | $6.26 | $6.36 | $6.26 | $6.29 | $5.82 | 679,211 |
| 2019-06-28 | $6.30 | $6.40 | $6.11 | $6.17 | $5.71 | 5,207,258 |
| 2019-06-27 | $6.11 | $6.25 | $6.07 | $6.25 | $5.78 | 1,063,638 |
| 2019-06-26 | $6.18 | $6.24 | $6.12 | $6.15 | $5.69 | 1,064,389 |
| 2019-06-25 | $6.12 | $6.20 | $6.06 | $6.15 | $5.69 | 1,549,031 |
| 2019-06-24 | $6.22 | $6.30 | $6.02 | $6.14 | $5.68 | 734,675 |
| 2019-06-21 | $6.33 | $6.35 | $6.15 | $6.23 | $5.76 | 1,113,426 |
| 2019-06-20 | $6.30 | $6.42 | $6.19 | $6.35 | $5.87 | 1,647,063 |
| 2019-06-19 | $6.30 | $6.33 | $6.21 | $6.26 | $5.79 | 620,597 |
| 2019-06-18 | $6.10 | $6.36 | $6.09 | $6.27 | $5.80 | 930,659 |
| 2019-06-17 | $6.20 | $6.20 | $6.05 | $6.07 | $5.61 | 582,523 |
| 2019-06-14 | $6.20 | $6.30 | $6.16 | $6.20 | $5.73 | 706,074 |
| 2019-06-13 | $6.23 | $6.26 | $6.14 | $6.19 | $5.72 | 799,162 |
| 2019-06-12 | $5.99 | $6.21 | $5.96 | $6.18 | $5.71 | 748,373 |
| 2019-06-11 | $6.12 | $6.17 | $5.96 | $6.01 | $5.56 | 655,187 |
| 2019-06-10 | $6.09 | $6.23 | $6.07 | $6.08 | $5.62 | 982,704 |
| 2019-06-07 | $6.06 | $6.16 | $6.01 | $6.02 | $5.57 | 821,269 |
| 2019-06-06 | $6.03 | $6.17 | $5.98 | $6.06 | $5.60 | 660,594 |
| 2019-06-05 | $6.11 | $6.12 | $5.90 | $6.03 | $5.58 | 849,784 |
| 2019-06-04 | $6.13 | $6.22 | $6.08 | $6.15 | $5.69 | 538,537 |
| 2019-06-03 | $5.97 | $6.12 | $5.83 | $6.04 | $5.59 | 811,551 |
| 2019-05-31 | $6.05 | $6.13 | $5.96 | $6.01 | $5.56 | 1,084,539 |
| 2019-05-30 | $6.36 | $6.40 | $6.11 | $6.16 | $5.70 | 714,106 |
| 2019-05-29 | $6.15 | $6.38 | $6.07 | $6.35 | $5.87 | 1,500,201 |
| 2019-05-28 | $6.25 | $6.29 | $6.01 | $6.18 | $5.71 | 1,457,722 |
| 2019-05-24 | $6.27 | $6.34 | $6.22 | $6.25 | $5.78 | 828,213 |
| 2019-05-23 | $6.35 | $6.41 | $6.11 | $6.21 | $5.74 | 1,720,415 |
| 2019-05-22 | $6.47 | $6.51 | $6.36 | $6.43 | $5.95 | 656,077 |
| 2019-05-21 | $6.55 | $6.56 | $6.37 | $6.50 | $6.01 | 1,687,712 |
| 2019-05-20 | $6.56 | $6.65 | $6.48 | $6.52 | $6.03 | 844,884 |
| 2019-05-17 | $6.66 | $6.73 | $6.55 | $6.64 | $6.14 | 877,235 |
| 2019-05-16 | $6.70 | $6.79 | $6.69 | $6.73 | $6.22 | 1,261,135 |
| 2019-05-15 | $6.61 | $6.78 | $6.55 | $6.70 | $6.20 | 2,257,277 |
| 2019-05-14 | $6.78 | $6.80 | $6.60 | $6.69 | $6.19 | 1,341,258 |
| 2019-05-13 | $6.80 | $6.91 | $6.52 | $6.61 | $6.11 | 1,393,330 |
| 2019-05-10 | $7.00 | $7.04 | $6.84 | $6.96 | $6.44 | 714,296 |
| 2019-05-09 | $6.94 | $7.03 | $6.82 | $7.00 | $6.47 | 807,246 |
| 2019-05-08 | $6.88 | $7.16 | $6.86 | $7.04 | $6.51 | 903,021 |
| 2019-05-07 | $7.14 | $7.21 | $6.87 | $6.91 | $6.39 | 909,176 |
| 2019-05-06 | $7.03 | $7.27 | $7.00 | $7.23 | $6.66 | 1,161,213 |
| 2019-05-03 | $7.08 | $7.18 | $6.97 | $7.16 | $6.59 | 983,204 |
| 2019-05-02 | $7.15 | $7.22 | $6.90 | $7.03 | $6.47 | 1,019,350 |
| 2019-05-01 | $7.20 | $7.27 | $7.12 | $7.14 | $6.57 | 1,583,502 |
| 2019-04-30 | $7.30 | $7.37 | $7.09 | $7.20 | $6.63 | 1,364,071 |
| 2019-04-29 | $7.56 | $7.62 | $7.21 | $7.26 | $6.68 | 1,577,123 |
| 2019-04-26 | $8.00 | $8.00 | $7.50 | $7.59 | $6.99 | 2,395,418 |
| 2019-04-25 | $7.82 | $7.91 | $7.73 | $7.79 | $7.17 | 1,588,766 |
| 2019-04-24 | $7.73 | $7.90 | $7.69 | $7.82 | $7.20 | 749,187 |
| 2019-04-23 | $7.74 | $7.89 | $7.65 | $7.79 | $7.17 | 944,694 |
| 2019-04-22 | $7.83 | $7.90 | $7.59 | $7.70 | $7.09 | 1,074,471 |
| 2019-04-18 | $7.79 | $7.88 | $7.71 | $7.86 | $7.24 | 1,079,927 |
| 2019-04-17 | $7.86 | $7.93 | $7.75 | $7.84 | $7.22 | 863,168 |
| 2019-04-16 | $7.58 | $7.90 | $7.55 | $7.86 | $7.24 | 1,382,032 |
| 2019-04-15 | $7.75 | $7.79 | $7.49 | $7.54 | $6.94 | 927,044 |
| 2019-04-12 | $7.69 | $7.77 | $7.57 | $7.72 | $7.11 | 751,827 |
| 2019-04-11 | $7.60 | $7.62 | $7.50 | $7.60 | $7.00 | 551,477 |
| 2019-04-10 | $7.31 | $7.57 | $7.31 | $7.56 | $6.96 | 757,868 |
| 2019-04-09 | $7.44 | $7.56 | $7.17 | $7.31 | $6.73 | 974,417 |
| 2019-04-08 | $7.46 | $7.51 | $7.40 | $7.45 | $6.86 | 682,421 |
| 2019-04-05 | $7.39 | $7.50 | $7.36 | $7.45 | $6.86 | 747,440 |
| 2019-04-04 | $7.24 | $7.39 | $7.23 | $7.36 | $6.78 | 460,881 |
| 2019-04-03 | $7.23 | $7.31 | $7.15 | $7.19 | $6.62 | 575,454 |
| 2019-04-02 | $7.19 | $7.29 | $7.10 | $7.14 | $6.57 | 567,056 |
| 2019-04-01 | $7.15 | $7.26 | $7.13 | $7.20 | $6.63 | 647,686 |
| 2019-03-29 | $7.29 | $7.30 | $7.00 | $7.06 | $6.50 | 896,573 |
| 2019-03-28 | $7.02 | $7.23 | $7.02 | $7.22 | $6.65 | 1,732,128 |
| 2019-03-27 | $7.22 | $7.23 | $6.95 | $7.06 | $6.50 | 552,999 |
| 2019-03-26 | $7.04 | $7.23 | $7.04 | $7.22 | $6.65 | 829,353 |
| 2019-03-25 | $7.07 | $7.10 | $6.92 | $6.99 | $6.44 | 806,384 |
| 2019-03-22 | $7.14 | $7.18 | $6.89 | $7.07 | $6.51 | 1,111,690 |
| 2019-03-21 | $7.11 | $7.31 | $7.00 | $7.20 | $6.63 | 591,548 |
| 2019-03-20 | $7.21 | $7.31 | $7.13 | $7.14 | $6.57 | 551,287 |
| 2019-03-19 | $7.30 | $7.36 | $7.21 | $7.23 | $6.66 | 598,952 |
| 2019-03-18 | $7.13 | $7.30 | $7.08 | $7.25 | $6.68 | 946,584 |
| 2019-03-15 | $7.02 | $7.11 | $6.90 | $7.08 | $6.52 | 2,099,720 |
| 2019-03-14 | $7.19 | $7.25 | $7.00 | $7.02 | $6.46 | 638,862 |
| 2019-03-13 | $7.15 | $7.22 | $7.06 | $7.19 | $6.62 | 941,574 |
| 2019-03-12 | $7.31 | $7.42 | $7.08 | $7.10 | $6.54 | 2,472,649 |
| 2019-03-11 | $7.32 | $7.35 | $7.23 | $7.31 | $6.73 | 1,359,746 |
| 2019-03-08 | $7.30 | $7.31 | $7.18 | $7.26 | $6.68 | 914,617 |
| 2019-03-07 | $7.43 | $7.47 | $7.24 | $7.40 | $6.81 | 1,399,871 |
| 2019-03-06 | $7.60 | $7.68 | $7.43 | $7.45 | $6.86 | 1,097,319 |
| 2019-03-05 | $7.69 | $7.69 | $7.49 | $7.61 | $7.01 | 1,115,606 |
| 2019-03-04 | $8.01 | $8.01 | $7.59 | $7.67 | $7.06 | 2,060,418 |
| 2019-03-01 | $7.81 | $8.04 | $7.72 | $7.99 | $7.36 | 2,346,124 |
| 2019-02-28 | $7.69 | $7.78 | $7.63 | $7.78 | $7.16 | 963,884 |
| 2019-02-27 | $7.73 | $7.73 | $7.55 | $7.68 | $7.07 | 1,430,622 |
| 2019-02-26 | $7.19 | $7.77 | $7.14 | $7.75 | $7.14 | 6,965,143 |
| 2019-02-25 | $7.44 | $7.55 | $7.37 | $7.46 | $6.87 | 2,323,351 |
| 2019-02-22 | $7.32 | $7.40 | $7.27 | $7.36 | $6.78 | 1,641,625 |
| 2019-02-21 | $7.19 | $7.32 | $7.13 | $7.31 | $6.73 | 968,699 |
| 2019-02-20 | $7.04 | $7.26 | $6.98 | $7.20 | $6.63 | 2,027,937 |
| 2019-02-19 | $6.85 | $7.12 | $6.82 | $7.05 | $6.49 | 2,417,880 |
| 2019-02-15 | $6.58 | $6.94 | $6.55 | $6.92 | $6.37 | 3,274,052 |
| 2019-02-14 | $6.25 | $6.57 | $6.20 | $6.54 | $6.02 | 1,698,769 |
| 2019-02-13 | $6.33 | $6.43 | $6.16 | $6.29 | $5.79 | 1,519,916 |
| 2019-02-12 | $6.30 | $6.34 | $6.16 | $6.32 | $5.82 | 1,638,359 |
| 2019-02-11 | $6.02 | $6.40 | $5.92 | $6.30 | $5.77 | 5,574,169 |
| 2019-02-08 | $6.01 | $6.07 | $5.90 | $5.97 | $5.47 | 1,151,211 |
| 2019-02-07 | $6.17 | $6.20 | $5.99 | $6.03 | $5.53 | 1,753,651 |
| 2019-02-06 | $6.20 | $6.34 | $6.11 | $6.18 | $5.66 | 1,354,903 |
| 2019-02-05 | $5.96 | $6.28 | $5.96 | $6.18 | $5.66 | 2,500,109 |
| 2019-02-04 | $5.91 | $6.11 | $5.73 | $5.93 | $5.43 | 3,711,371 |
| 2019-02-01 | $6.04 | $6.22 | $5.85 | $6.02 | $5.52 | 4,555,579 |
| 2019-01-31 | $6.49 | $6.72 | $6.43 | $6.70 | $6.14 | 2,324,167 |
| 2019-01-30 | $6.59 | $6.63 | $6.33 | $6.52 | $5.97 | 1,056,341 |
| 2019-01-29 | $6.65 | $6.81 | $6.57 | $6.58 | $6.03 | 1,196,712 |
| 2019-01-28 | $6.38 | $6.68 | $6.36 | $6.66 | $6.10 | 1,637,306 |
| 2019-01-25 | $6.57 | $6.62 | $6.42 | $6.42 | $5.88 | 972,365 |
| 2019-01-24 | $6.49 | $6.66 | $6.43 | $6.50 | $5.96 | 1,069,783 |
| 2019-01-23 | $6.77 | $6.82 | $6.39 | $6.49 | $5.95 | 2,017,737 |
| 2019-01-22 | $6.75 | $6.92 | $6.67 | $6.74 | $6.18 | 1,217,345 |
| 2019-01-18 | $6.80 | $6.89 | $6.72 | $6.85 | $6.28 | 2,361,146 |
| 2019-01-17 | $6.68 | $6.84 | $6.67 | $6.79 | $6.22 | 603,014 |
| 2019-01-16 | $6.72 | $6.83 | $6.66 | $6.74 | $6.18 | 1,104,283 |
| 2019-01-15 | $6.56 | $6.69 | $6.52 | $6.67 | $6.11 | 711,419 |
| 2019-01-14 | $6.43 | $6.60 | $6.43 | $6.56 | $6.01 | 966,555 |
| 2019-01-11 | $6.61 | $6.65 | $6.23 | $6.52 | $5.97 | 1,237,707 |
| 2019-01-10 | $6.65 | $6.72 | $6.58 | $6.63 | $6.08 | 890,960 |
| 2019-01-09 | $6.77 | $6.82 | $6.65 | $6.68 | $6.12 | 791,913 |
| 2019-01-08 | $6.65 | $6.79 | $6.52 | $6.78 | $6.21 | 1,281,621 |
| 2019-01-07 | $6.55 | $6.71 | $6.43 | $6.60 | $6.05 | 1,722,562 |
| 2019-01-04 | $6.43 | $6.63 | $6.38 | $6.54 | $5.99 | 1,311,254 |
| 2019-01-03 | $6.68 | $6.68 | $6.36 | $6.37 | $5.84 | 591,400 |
| 2019-01-02 | $6.53 | $6.78 | $6.52 | $6.74 | $6.18 | 934,929 |
| 2018-12-31 | $6.58 | $6.74 | $6.37 | $6.65 | $6.09 | 797,551 |
| 2018-12-28 | $6.69 | $6.75 | $6.46 | $6.57 | $6.02 | 1,021,740 |
| 2018-12-27 | $6.52 | $6.69 | $6.40 | $6.66 | $6.10 | 919,808 |
| 2018-12-26 | $6.24 | $6.66 | $6.15 | $6.64 | $6.08 | 755,901 |
| 2018-12-24 | $6.26 | $6.43 | $6.16 | $6.18 | $5.66 | 610,793 |
| 2018-12-21 | $6.34 | $6.54 | $6.30 | $6.31 | $5.78 | 1,992,005 |
| 2018-12-20 | $6.27 | $6.42 | $6.20 | $6.31 | $5.78 | 794,194 |
| 2018-12-19 | $6.45 | $6.70 | $6.28 | $6.32 | $5.79 | 849,174 |
| 2018-12-18 | $6.67 | $6.71 | $6.39 | $6.46 | $5.92 | 965,294 |
| 2018-12-17 | $6.48 | $6.74 | $6.43 | $6.48 | $5.94 | 2,215,611 |
| 2018-12-14 | $6.44 | $6.59 | $6.40 | $6.52 | $5.97 | 823,390 |
| 2018-12-13 | $6.64 | $6.64 | $6.45 | $6.52 | $5.97 | 700,611 |
| 2018-12-12 | $6.50 | $6.69 | $6.38 | $6.62 | $6.07 | 1,015,536 |
| 2018-12-11 | $6.48 | $6.54 | $6.20 | $6.40 | $5.87 | 811,029 |
| 2018-12-10 | $6.60 | $6.61 | $6.21 | $6.37 | $5.84 | 1,353,005 |
| 2018-12-07 | $6.56 | $6.69 | $6.45 | $6.58 | $6.03 | 997,287 |
| 2018-12-06 | $6.53 | $6.57 | $6.36 | $6.53 | $5.98 | 1,022,450 |
| 2018-12-04 | $7.38 | $7.43 | $6.69 | $6.70 | $6.14 | 1,091,576 |
| 2018-12-03 | $7.19 | $7.52 | $7.12 | $7.39 | $6.77 | 1,238,831 |
| 2018-11-30 | $7.21 | $7.29 | $6.92 | $7.09 | $6.50 | 1,230,026 |
| 2018-11-29 | $7.50 | $7.59 | $7.15 | $7.25 | $6.64 | 1,178,146 |
| 2018-11-28 | $7.54 | $7.62 | $7.29 | $7.58 | $6.95 | 978,391 |
| 2018-11-27 | $7.52 | $7.64 | $7.44 | $7.46 | $6.84 | 401,155 |
| 2018-11-26 | $7.53 | $7.67 | $7.49 | $7.58 | $6.95 | 609,505 |
| 2018-11-23 | $7.44 | $7.59 | $7.40 | $7.41 | $6.79 | 206,977 |
| 2018-11-21 | $7.47 | $7.74 | $7.46 | $7.52 | $6.89 | 519,634 |
| 2018-11-20 | $7.29 | $7.56 | $7.18 | $7.42 | $6.80 | 785,169 |
| 2018-11-19 | $7.39 | $7.47 | $7.17 | $7.40 | $6.78 | 717,684 |
| 2018-11-16 | $7.37 | $7.50 | $7.32 | $7.44 | $6.82 | 1,501,364 |
| 2018-11-15 | $7.17 | $7.48 | $7.11 | $7.43 | $6.81 | 899,306 |
| 2018-11-14 | $7.48 | $7.60 | $7.11 | $7.20 | $6.60 | 1,461,702 |
| 2018-11-13 | $7.42 | $7.52 | $7.32 | $7.39 | $6.77 | 752,105 |
| 2018-11-12 | $7.70 | $7.70 | $7.38 | $7.42 | $6.80 | 755,726 |
| 2018-11-09 | $7.83 | $7.87 | $7.66 | $7.72 | $7.07 | 590,046 |
| 2018-11-08 | $7.57 | $7.96 | $7.57 | $7.88 | $7.22 | 517,092 |
| 2018-11-07 | $7.88 | $7.93 | $7.64 | $7.86 | $7.20 | 588,278 |
| 2018-11-06 | $7.81 | $7.89 | $7.75 | $7.84 | $7.18 | 473,053 |
| 2018-11-05 | $7.77 | $7.86 | $7.66 | $7.81 | $7.13 | 688,953 |
| 2018-11-02 | $7.93 | $8.00 | $7.68 | $7.79 | $7.11 | 554,166 |
| 2018-11-01 | $7.80 | $7.96 | $7.70 | $7.86 | $7.18 | 950,551 |
| 2018-10-31 | $7.95 | $8.10 | $7.74 | $7.77 | $7.09 | 1,365,048 |
| 2018-10-30 | $7.50 | $7.88 | $7.46 | $7.86 | $7.18 | 1,634,819 |
| 2018-10-29 | $7.62 | $7.74 | $7.34 | $7.47 | $6.82 | 1,186,892 |
| 2018-10-26 | $7.95 | $7.95 | $6.87 | $7.53 | $6.87 | 2,643,724 |
| 2018-10-25 | $6.71 | $6.96 | $6.60 | $6.91 | $6.31 | 1,641,572 |
| 2018-10-24 | $6.96 | $7.00 | $6.64 | $6.64 | $6.06 | 2,173,254 |
| 2018-10-23 | $6.94 | $7.11 | $6.81 | $7.02 | $6.41 | 938,226 |
| 2018-10-22 | $7.23 | $7.29 | $7.03 | $7.07 | $6.45 | 1,091,352 |
| 2018-10-19 | $7.32 | $7.41 | $7.14 | $7.19 | $6.56 | 810,642 |
| 2018-10-18 | $7.64 | $7.66 | $7.26 | $7.33 | $6.69 | 1,072,901 |
| 2018-10-17 | $7.70 | $7.88 | $7.66 | $7.69 | $7.02 | 777,056 |
| 2018-10-16 | $7.46 | $7.76 | $7.34 | $7.75 | $7.08 | 1,467,541 |
| 2018-10-15 | $7.28 | $7.57 | $7.23 | $7.45 | $6.80 | 832,371 |
| 2018-10-12 | $7.39 | $7.40 | $7.03 | $7.27 | $6.64 | 2,150,549 |
| 2018-10-11 | $7.34 | $7.48 | $7.23 | $7.26 | $6.63 | 1,445,064 |
| 2018-10-10 | $7.86 | $7.88 | $7.33 | $7.39 | $6.75 | 5,860,263 |
| 2018-10-09 | $8.00 | $8.20 | $7.84 | $7.89 | $7.20 | 1,908,692 |
| 2018-10-08 | $8.07 | $8.15 | $7.98 | $8.06 | $7.36 | 734,060 |
| 2018-10-05 | $8.45 | $8.46 | $8.07 | $8.12 | $7.41 | 1,288,028 |
| 2018-10-04 | $8.34 | $8.46 | $8.25 | $8.40 | $7.67 | 1,427,285 |
| 2018-10-03 | $8.30 | $8.48 | $8.30 | $8.35 | $7.62 | 915,203 |
| 2018-10-02 | $8.20 | $8.33 | $8.11 | $8.25 | $7.53 | 1,053,003 |
| 2018-10-01 | $8.45 | $8.45 | $8.05 | $8.19 | $7.48 | 1,246,069 |
| 2018-09-28 | $8.25 | $8.51 | $8.23 | $8.48 | $7.74 | 1,114,427 |
| 2018-09-27 | $8.23 | $8.44 | $8.18 | $8.29 | $7.57 | 781,397 |
| 2018-09-26 | $8.43 | $8.53 | $8.21 | $8.24 | $7.52 | 808,999 |
| 2018-09-25 | $8.14 | $8.43 | $8.10 | $8.43 | $7.70 | 1,279,989 |
| 2018-09-24 | $8.20 | $8.20 | $8.01 | $8.12 | $7.41 | 577,296 |
| 2018-09-21 | $8.17 | $8.23 | $8.02 | $8.19 | $7.48 | 1,724,851 |
| 2018-09-20 | $8.22 | $8.30 | $8.03 | $8.17 | $7.46 | 895,535 |
| 2018-09-19 | $7.87 | $8.21 | $7.85 | $8.15 | $7.44 | 1,619,653 |
| 2018-09-18 | $7.89 | $7.94 | $7.79 | $7.88 | $7.19 | 895,950 |
| 2018-09-17 | $8.18 | $8.19 | $7.88 | $7.89 | $7.20 | 1,041,553 |
| 2018-09-14 | $7.86 | $8.19 | $7.86 | $8.10 | $7.39 | 1,606,744 |
| 2018-09-13 | $7.90 | $8.00 | $7.78 | $7.83 | $7.15 | 1,094,952 |
| 2018-09-12 | $7.83 | $7.86 | $7.70 | $7.84 | $7.16 | 842,335 |
| 2018-09-11 | $7.95 | $7.96 | $7.75 | $7.83 | $7.15 | 793,863 |
| 2018-09-10 | $7.94 | $8.03 | $7.89 | $7.97 | $7.28 | 654,513 |
| 2018-09-07 | $7.90 | $8.01 | $7.57 | $7.91 | $7.22 | 1,317,734 |
| 2018-09-06 | $8.13 | $8.17 | $7.83 | $7.92 | $7.23 | 805,229 |
| 2018-09-05 | $8.12 | $8.27 | $8.07 | $8.12 | $7.41 | 1,249,434 |
| 2018-09-04 | $8.22 | $8.26 | $7.99 | $8.16 | $7.45 | 2,134,452 |
| 2018-08-31 | $8.06 | $8.24 | $8.01 | $8.22 | $7.50 | 1,060,512 |
| 2018-08-30 | $8.09 | $8.14 | $8.01 | $8.08 | $7.38 | 733,731 |
| 2018-08-29 | $8.10 | $8.17 | $7.99 | $8.09 | $7.39 | 1,225,911 |
| 2018-08-28 | $8.14 | $8.28 | $8.06 | $8.08 | $7.38 | 784,451 |
| 2018-08-27 | $8.01 | $8.26 | $8.01 | $8.15 | $7.44 | 1,421,394 |
| 2018-08-24 | $8.00 | $8.16 | $7.92 | $8.07 | $7.37 | 1,022,587 |
| 2018-08-23 | $8.10 | $8.20 | $7.93 | $7.99 | $7.29 | 703,257 |
| 2018-08-22 | $8.08 | $8.15 | $8.05 | $8.09 | $7.39 | 603,832 |
| 2018-08-21 | $8.10 | $8.27 | $8.07 | $8.09 | $7.39 | 928,871 |
| 2018-08-20 | $8.13 | $8.24 | $7.96 | $8.12 | $7.41 | 1,241,215 |
| 2018-08-17 | $8.12 | $8.21 | $8.02 | $8.09 | $7.39 | 718,866 |
| 2018-08-16 | $8.12 | $8.37 | $8.11 | $8.19 | $7.48 | 710,475 |
| 2018-08-15 | $8.16 | $8.24 | $8.00 | $8.09 | $7.39 | 488,033 |
| 2018-08-14 | $8.13 | $8.31 | $8.12 | $8.19 | $7.48 | 588,320 |
| 2018-08-13 | $7.98 | $8.19 | $7.84 | $8.10 | $7.39 | 1,066,364 |
| 2018-08-10 | $8.07 | $8.12 | $7.96 | $7.98 | $7.29 | 690,292 |
| 2018-08-09 | $8.11 | $8.24 | $8.06 | $8.09 | $7.39 | 1,176,638 |
| 2018-08-08 | $8.17 | $8.23 | $8.08 | $8.13 | $7.42 | 880,138 |
| 2018-08-07 | $8.10 | $8.32 | $8.05 | $8.13 | $7.42 | 1,015,386 |
| 2018-08-06 | $8.17 | $8.31 | $7.92 | $8.06 | $7.33 | 2,062,112 |
| 2018-08-03 | $8.06 | $8.40 | $8.05 | $8.14 | $7.40 | 1,241,092 |
| 2018-08-02 | $7.96 | $8.06 | $7.70 | $8.02 | $7.29 | 1,795,228 |
| 2018-08-01 | $8.71 | $8.80 | $7.93 | $8.09 | $7.36 | 4,604,900 |
| 2018-07-31 | $8.85 | $8.90 | $8.55 | $8.74 | $7.95 | 3,328,022 |
| 2018-07-30 | $9.43 | $9.45 | $9.02 | $9.12 | $8.30 | 1,059,411 |
| 2018-07-27 | $9.39 | $9.56 | $9.00 | $9.41 | $8.56 | 1,369,411 |
| 2018-07-26 | $9.21 | $9.44 | $9.16 | $9.29 | $8.45 | 874,266 |
| 2018-07-25 | $9.25 | $9.35 | $9.10 | $9.21 | $8.38 | 1,122,074 |
| 2018-07-24 | $9.23 | $9.30 | $9.03 | $9.24 | $8.40 | 782,699 |
| 2018-07-23 | $9.09 | $9.28 | $9.05 | $9.15 | $8.32 | 677,034 |
| 2018-07-20 | $9.07 | $9.19 | $9.03 | $9.09 | $8.27 | 413,841 |
| 2018-07-19 | $9.23 | $9.31 | $9.15 | $9.19 | $8.36 | 686,236 |
| 2018-07-18 | $9.24 | $9.40 | $9.19 | $9.28 | $8.44 | 754,123 |
| 2018-07-17 | $9.25 | $9.46 | $9.07 | $9.20 | $8.37 | 1,090,067 |
| 2018-07-16 | $9.10 | $9.20 | $9.02 | $9.19 | $8.36 | 702,474 |
| 2018-07-13 | $8.73 | $9.21 | $8.70 | $9.12 | $8.30 | 1,316,736 |
| 2018-07-12 | $9.34 | $9.40 | $9.14 | $9.19 | $8.36 | 534,801 |
| 2018-07-11 | $9.35 | $9.46 | $9.16 | $9.23 | $8.40 | 844,913 |
| 2018-07-10 | $9.66 | $9.68 | $9.41 | $9.47 | $8.61 | 536,515 |
| 2018-07-09 | $9.58 | $9.78 | $9.45 | $9.68 | $8.80 | 633,027 |
| 2018-07-06 | $9.63 | $9.76 | $9.51 | $9.55 | $8.69 | 605,073 |
| 2018-07-05 | $9.58 | $9.63 | $9.47 | $9.60 | $8.73 | 547,246 |
| 2018-07-03 | $9.50 | $9.66 | $9.47 | $9.58 | $8.71 | 496,889 |
| 2018-07-02 | $8.99 | $9.50 | $8.99 | $9.49 | $8.63 | 1,137,426 |
| 2018-06-29 | $9.36 | $9.44 | $8.95 | $9.08 | $8.26 | 2,416,074 |
| 2018-06-28 | $9.59 | $9.63 | $9.28 | $9.29 | $8.45 | 2,220,554 |
| 2018-06-27 | $9.96 | $9.96 | $9.63 | $9.63 | $8.76 | 980,056 |
| 2018-06-26 | $9.95 | $9.95 | $9.82 | $9.92 | $9.02 | 836,268 |
| 2018-06-25 | $10.24 | $10.26 | $9.84 | $9.97 | $9.07 | 1,041,818 |
| 2018-06-22 | $10.59 | $10.69 | $10.32 | $10.33 | $9.40 | 1,207,837 |
| 2018-06-21 | $10.65 | $10.68 | $10.38 | $10.55 | $9.60 | 1,043,635 |
| 2018-06-20 | $11.06 | $11.12 | $10.62 | $10.62 | $9.66 | 1,418,389 |
| 2018-06-19 | $10.86 | $11.28 | $10.65 | $11.19 | $10.18 | 1,419,326 |
| 2018-06-18 | $10.76 | $11.05 | $10.72 | $11.00 | $10.01 | 1,203,097 |
| 2018-06-15 | $10.72 | $10.88 | $10.62 | $10.82 | $9.84 | 1,184,037 |
| 2018-06-14 | $10.97 | $11.04 | $10.72 | $10.81 | $9.83 | 1,297,619 |
| 2018-06-13 | $11.09 | $11.26 | $10.94 | $10.97 | $9.98 | 1,681,694 |
| 2018-06-12 | $11.26 | $11.34 | $10.95 | $11.03 | $10.03 | 861,446 |
| 2018-06-11 | $11.38 | $11.47 | $11.20 | $11.26 | $10.24 | 886,283 |
| 2018-06-08 | $11.24 | $11.42 | $11.14 | $11.38 | $10.35 | 858,098 |
| 2018-06-07 | $11.37 | $11.48 | $11.15 | $11.27 | $10.25 | 632,917 |
| 2018-06-06 | $11.20 | $11.39 | $11.20 | $11.33 | $10.31 | 971,766 |
| 2018-06-05 | $11.00 | $11.25 | $10.93 | $11.17 | $10.16 | 1,252,687 |
| 2018-06-04 | $10.87 | $11.03 | $10.80 | $10.95 | $9.96 | 1,445,628 |
| 2018-06-01 | $11.00 | $11.22 | $10.74 | $10.88 | $9.90 | 1,800,795 |
| 2018-05-31 | $10.41 | $11.02 | $10.36 | $10.96 | $9.97 | 2,161,176 |
| 2018-05-30 | $11.03 | $11.24 | $10.95 | $11.04 | $10.04 | 1,727,923 |
| 2018-05-29 | $11.06 | $11.13 | $10.75 | $10.88 | $9.90 | 1,101,298 |
| 2018-05-25 | $11.12 | $11.30 | $11.01 | $11.19 | $10.18 | 782,683 |
| 2018-05-24 | $11.26 | $11.36 | $11.08 | $11.20 | $10.19 | 791,443 |
| 2018-05-23 | $11.32 | $11.38 | $11.23 | $11.33 | $10.31 | 940,622 |
| 2018-05-22 | $11.48 | $11.54 | $11.33 | $11.33 | $10.31 | 693,290 |
| 2018-05-21 | $11.67 | $11.75 | $11.46 | $11.51 | $10.47 | 799,729 |
| 2018-05-18 | $11.72 | $11.72 | $11.50 | $11.59 | $10.54 | 954,266 |
| 2018-05-17 | $11.61 | $11.80 | $11.53 | $11.66 | $10.61 | 1,076,086 |
| 2018-05-16 | $11.18 | $11.72 | $11.15 | $11.59 | $10.54 | 2,316,777 |
| 2018-05-15 | $11.54 | $11.67 | $11.42 | $11.54 | $10.50 | 1,414,748 |
| 2018-05-14 | $11.57 | $11.61 | $11.50 | $11.56 | $10.51 | 958,657 |
| 2018-05-11 | $11.62 | $11.67 | $11.51 | $11.58 | $10.53 | 997,637 |
| 2018-05-10 | $11.67 | $11.82 | $11.59 | $11.65 | $10.60 | 1,240,571 |
| 2018-05-09 | $11.57 | $11.72 | $11.53 | $11.66 | $10.61 | 1,290,104 |
| 2018-05-08 | $11.26 | $11.61 | $11.26 | $11.50 | $10.46 | 2,188,922 |
| 2018-05-07 | $11.09 | $11.41 | $11.03 | $11.34 | $10.29 | 1,964,771 |
| 2018-05-04 | $10.82 | $11.18 | $10.77 | $11.06 | $10.03 | 1,442,265 |
| 2018-05-03 | $10.81 | $11.01 | $10.68 | $10.93 | $9.92 | 2,315,749 |
| 2018-05-02 | $10.41 | $10.89 | $10.37 | $10.85 | $9.84 | 2,788,927 |
| 2018-05-01 | $10.47 | $10.47 | $10.16 | $10.45 | $9.48 | 2,179,632 |
| 2018-04-30 | $10.81 | $11.19 | $10.57 | $10.57 | $9.59 | 2,436,219 |
| 2018-04-27 | $9.93 | $10.48 | $9.88 | $10.35 | $9.39 | 2,312,225 |
| 2018-04-26 | $9.91 | $9.91 | $9.62 | $9.82 | $8.91 | 2,421,783 |
| 2018-04-25 | $9.74 | $9.93 | $9.71 | $9.87 | $8.95 | 1,172,967 |
| 2018-04-24 | $9.75 | $9.91 | $9.61 | $9.76 | $8.85 | 1,525,059 |
| 2018-04-23 | $9.51 | $9.82 | $9.49 | $9.68 | $8.78 | 2,169,846 |
| 2018-04-20 | $9.69 | $9.69 | $9.32 | $9.45 | $8.57 | 1,459,540 |
| 2018-04-19 | $9.64 | $9.79 | $9.57 | $9.70 | $8.80 | 1,082,704 |
| 2018-04-18 | $9.43 | $9.71 | $9.39 | $9.67 | $8.77 | 1,498,130 |
| 2018-04-17 | $9.16 | $9.44 | $9.08 | $9.26 | $8.40 | 1,025,138 |
| 2018-04-16 | $9.07 | $9.28 | $9.00 | $9.11 | $8.26 | 1,168,615 |
| 2018-04-13 | $9.20 | $9.20 | $8.86 | $8.91 | $8.08 | 652,188 |
| 2018-04-12 | $9.06 | $9.20 | $8.96 | $9.11 | $8.26 | 1,115,739 |
| 2018-04-11 | $8.88 | $9.04 | $8.81 | $9.00 | $8.16 | 1,606,156 |
| 2018-04-10 | $8.91 | $9.06 | $8.81 | $9.00 | $8.16 | 976,870 |
| 2018-04-09 | $8.84 | $9.02 | $8.68 | $8.80 | $7.98 | 840,055 |
| 2018-04-06 | $8.88 | $9.02 | $8.68 | $8.80 | $7.98 | 916,014 |
| 2018-04-05 | $9.12 | $9.14 | $8.85 | $9.04 | $8.20 | 1,066,366 |
| 2018-04-04 | $8.62 | $9.02 | $8.62 | $8.95 | $8.12 | 1,391,622 |
| 2018-04-03 | $8.78 | $8.85 | $8.67 | $8.72 | $7.91 | 1,133,529 |
| 2018-04-02 | $9.22 | $9.33 | $8.64 | $8.74 | $7.93 | 1,084,922 |
| 2018-03-29 | $9.18 | $9.31 | $9.10 | $9.17 | $8.32 | 1,150,998 |
| 2018-03-28 | $9.09 | $9.17 | $8.84 | $9.09 | $8.25 | 1,437,725 |
| 2018-03-27 | $9.36 | $9.36 | $8.99 | $9.05 | $8.21 | 1,589,381 |
| 2018-03-26 | $9.11 | $9.42 | $9.06 | $9.39 | $8.52 | 1,256,211 |
| 2018-03-23 | $9.19 | $9.25 | $8.92 | $8.94 | $8.11 | 1,137,544 |
| 2018-03-22 | $9.73 | $9.83 | $9.14 | $9.16 | $8.31 | 1,608,186 |
| 2018-03-21 | $9.70 | $10.03 | $9.68 | $9.87 | $8.95 | 914,455 |
| 2018-03-20 | $9.64 | $9.69 | $9.50 | $9.68 | $8.78 | 1,268,759 |
| 2018-03-19 | $9.60 | $9.70 | $9.35 | $9.59 | $8.70 | 1,014,112 |
| 2018-03-16 | $9.50 | $9.75 | $9.45 | $9.69 | $8.79 | 2,122,158 |
| 2018-03-15 | $9.64 | $9.73 | $9.48 | $9.50 | $8.62 | 852,857 |
| 2018-03-14 | $9.65 | $9.75 | $9.51 | $9.52 | $8.64 | 1,097,054 |
| 2018-03-13 | $10.00 | $10.13 | $9.63 | $9.63 | $8.74 | 1,018,303 |
| 2018-03-12 | $10.00 | $10.13 | $9.85 | $9.91 | $8.99 | 1,357,661 |
| 2018-03-09 | $9.85 | $10.07 | $9.83 | $10.02 | $9.09 | 1,298,925 |
| 2018-03-08 | $9.94 | $9.99 | $9.70 | $9.76 | $8.85 | 1,523,396 |
| 2018-03-07 | $9.79 | $9.99 | $9.78 | $9.93 | $9.01 | 1,372,454 |
| 2018-03-06 | $9.83 | $10.09 | $9.75 | $9.94 | $9.02 | 1,399,490 |
| 2018-03-05 | $9.59 | $9.89 | $9.59 | $9.84 | $8.93 | 1,131,060 |
| 2018-03-02 | $9.61 | $9.78 | $9.53 | $9.69 | $8.79 | 1,256,020 |
| 2018-03-01 | $9.65 | $9.83 | $9.47 | $9.69 | $8.79 | 1,470,932 |
| 2018-02-28 | $9.92 | $10.03 | $9.60 | $9.61 | $8.72 | 1,028,421 |
| 2018-02-27 | $10.12 | $10.34 | $9.82 | $9.88 | $8.96 | 1,514,070 |
| 2018-02-26 | $10.12 | $10.26 | $10.03 | $10.23 | $9.28 | 668,781 |
| 2018-02-23 | $10.00 | $10.09 | $9.88 | $10.07 | $9.14 | 1,477,120 |
| 2018-02-22 | $10.22 | $10.22 | $9.89 | $9.91 | $8.99 | 1,385,458 |
| 2018-02-21 | $10.45 | $10.68 | $10.14 | $10.15 | $9.21 | 1,795,225 |
| 2018-02-20 | $10.51 | $10.63 | $10.36 | $10.45 | $9.48 | 2,230,238 |
| 2018-02-16 | $9.72 | $10.57 | $9.70 | $10.41 | $9.44 | 7,725,029 |
| 2018-02-15 | $10.18 | $10.26 | $9.73 | $9.77 | $8.86 | 1,740,256 |
| 2018-02-14 | $9.80 | $10.09 | $9.77 | $10.06 | $9.13 | 2,038,095 |
| 2018-02-13 | $10.06 | $10.17 | $9.89 | $9.91 | $8.99 | 1,086,632 |
| 2018-02-12 | $10.14 | $10.40 | $10.03 | $10.25 | $9.27 | 1,589,092 |
| 2018-02-09 | $10.21 | $10.21 | $9.67 | $10.05 | $9.09 | 2,294,690 |
| 2018-02-08 | $10.41 | $10.48 | $10.00 | $10.01 | $9.05 | 1,594,659 |
| 2018-02-07 | $10.05 | $10.47 | $9.94 | $10.33 | $9.34 | 2,082,086 |
| 2018-02-06 | $9.64 | $10.17 | $9.52 | $10.12 | $9.15 | 3,852,713 |
| 2018-02-05 | $10.23 | $10.63 | $9.88 | $10.01 | $9.05 | 3,793,055 |
| 2018-02-02 | $11.07 | $11.44 | $10.64 | $10.75 | $9.72 | 3,691,128 |
| 2018-02-01 | $11.57 | $11.75 | $11.35 | $11.61 | $10.50 | 2,016,772 |
| 2018-01-31 | $11.80 | $11.96 | $11.59 | $11.59 | $10.48 | 2,001,551 |
| 2018-01-30 | $11.95 | $12.13 | $11.76 | $11.76 | $10.64 | 1,347,431 |
| 2018-01-29 | $12.31 | $12.41 | $12.12 | $12.13 | $10.97 | 1,149,908 |
| 2018-01-26 | $12.24 | $12.35 | $12.08 | $12.33 | $11.15 | 1,608,026 |
| 2018-01-25 | $12.32 | $12.45 | $12.12 | $12.21 | $11.04 | 1,330,280 |
| 2018-01-24 | $12.67 | $12.67 | $12.19 | $12.20 | $11.03 | 1,818,210 |
| 2018-01-23 | $12.76 | $12.86 | $12.64 | $12.64 | $11.43 | 1,048,408 |
| 2018-01-22 | $12.82 | $12.93 | $12.78 | $12.79 | $11.57 | 969,659 |
| 2018-01-19 | $12.90 | $13.00 | $12.62 | $12.90 | $11.67 | 1,101,521 |
| 2018-01-18 | $13.12 | $13.21 | $12.64 | $12.81 | $11.59 | 1,315,459 |
| 2018-01-17 | $12.94 | $13.12 | $12.82 | $13.09 | $11.84 | 930,982 |
| 2018-01-16 | $13.34 | $13.34 | $12.84 | $12.84 | $11.61 | 846,034 |
| 2018-01-12 | $13.25 | $13.41 | $13.12 | $13.23 | $11.97 | 1,015,612 |
| 2018-01-11 | $12.95 | $13.21 | $12.87 | $13.19 | $11.93 | 705,291 |
| 2018-01-10 | $12.92 | $13.01 | $12.81 | $12.91 | $11.68 | 1,062,004 |
| 2018-01-09 | $13.12 | $13.19 | $12.89 | $12.91 | $11.68 | 887,579 |
| 2018-01-08 | $12.75 | $13.15 | $12.75 | $13.04 | $11.79 | 1,067,351 |
| 2018-01-05 | $12.54 | $12.85 | $12.53 | $12.76 | $11.54 | 1,251,467 |
| 2018-01-04 | $12.29 | $12.54 | $12.23 | $12.49 | $11.30 | 1,004,363 |
| 2018-01-03 | $12.33 | $12.63 | $12.19 | $12.21 | $11.04 | 1,733,479 |
| 2018-01-02 | $12.56 | $12.60 | $12.14 | $12.22 | $11.05 | 823,316 |
| 2017-12-29 | $12.57 | $12.68 | $12.51 | $12.55 | $11.35 | 733,412 |
| 2017-12-28 | $12.54 | $12.60 | $12.46 | $12.56 | $11.36 | 499,468 |
| 2017-12-27 | $12.61 | $12.68 | $12.49 | $12.53 | $11.33 | 752,076 |
| 2017-12-26 | $12.53 | $12.68 | $12.46 | $12.62 | $11.41 | 753,349 |
| 2017-12-22 | $12.59 | $12.68 | $12.43 | $12.66 | $11.45 | 1,240,415 |
| 2017-12-21 | $12.11 | $12.64 | $12.08 | $12.49 | $11.30 | 2,718,232 |
| 2017-12-20 | $12.09 | $12.11 | $11.93 | $12.01 | $10.86 | 891,554 |
| 2017-12-19 | $11.98 | $12.24 | $11.96 | $12.02 | $10.87 | 1,151,828 |
| 2017-12-18 | $11.91 | $12.09 | $11.74 | $11.98 | $10.84 | 1,326,025 |
| 2017-12-15 | $11.50 | $11.85 | $11.48 | $11.75 | $10.63 | 1,971,219 |
| 2017-12-14 | $11.63 | $11.66 | $11.35 | $11.46 | $10.37 | 1,435,449 |
| 2017-12-13 | $11.66 | $11.84 | $11.58 | $11.63 | $10.52 | 1,071,552 |
| 2017-12-12 | $11.68 | $11.80 | $11.52 | $11.68 | $10.56 | 821,115 |
| 2017-12-11 | $11.93 | $11.94 | $11.62 | $11.68 | $10.56 | 855,944 |
| 2017-12-08 | $11.82 | $12.02 | $11.59 | $11.96 | $10.82 | 1,415,256 |
| 2017-12-07 | $11.61 | $11.81 | $11.53 | $11.69 | $10.57 | 1,298,390 |
| 2017-12-06 | $11.88 | $11.99 | $11.62 | $11.63 | $10.52 | 1,236,832 |
| 2017-12-05 | $11.99 | $12.28 | $11.84 | $11.93 | $10.79 | 1,394,925 |
| 2017-12-04 | $11.94 | $12.18 | $11.90 | $12.00 | $10.85 | 2,573,511 |
| 2017-12-01 | $11.55 | $11.74 | $11.04 | $11.73 | $10.61 | 2,448,998 |
| 2017-11-30 | $11.58 | $11.74 | $11.49 | $11.50 | $10.40 | 2,556,338 |
| 2017-11-29 | $11.65 | $11.80 | $11.49 | $11.50 | $10.40 | 1,634,589 |
| 2017-11-28 | $11.18 | $11.71 | $11.18 | $11.55 | $10.45 | 3,039,318 |
| 2017-11-27 | $11.14 | $11.33 | $11.01 | $11.16 | $10.09 | 1,623,624 |
| 2017-11-24 | $11.34 | $11.38 | $11.12 | $11.16 | $10.09 | 390,160 |
| 2017-11-22 | $11.32 | $11.48 | $11.27 | $11.30 | $10.22 | 1,435,537 |
| 2017-11-21 | $11.19 | $11.41 | $11.19 | $11.27 | $10.19 | 1,923,370 |
| 2017-11-20 | $10.67 | $11.29 | $10.67 | $11.09 | $10.03 | 1,639,546 |
| 2017-11-17 | $11.15 | $11.27 | $10.94 | $10.95 | $9.90 | 1,781,208 |
| 2017-11-16 | $11.02 | $11.29 | $10.94 | $11.19 | $10.12 | 2,189,829 |
| 2017-11-15 | $11.05 | $11.16 | $10.88 | $10.92 | $9.88 | 2,028,583 |
| 2017-11-14 | $11.40 | $11.49 | $11.12 | $11.13 | $10.07 | 2,362,648 |
| 2017-11-13 | $11.93 | $11.96 | $11.13 | $11.28 | $10.20 | 3,126,553 |
| 2017-11-10 | $11.88 | $12.04 | $11.72 | $11.94 | $10.80 | 1,581,813 |
| 2017-11-09 | $11.93 | $11.99 | $11.71 | $11.89 | $10.75 | 1,022,159 |
| 2017-11-08 | $12.15 | $12.15 | $11.89 | $12.02 | $10.87 | 1,382,462 |
| 2017-11-07 | $12.35 | $12.37 | $12.13 | $12.22 | $11.05 | 1,907,519 |
| 2017-11-06 | $12.13 | $12.38 | $12.08 | $12.31 | $11.06 | 1,146,756 |
| 2017-11-03 | $11.85 | $12.13 | $11.82 | $12.09 | $10.86 | 1,601,069 |
| 2017-11-02 | $11.41 | $11.91 | $11.34 | $11.85 | $10.65 | 1,868,968 |
| 2017-11-01 | $11.28 | $11.51 | $11.21 | $11.41 | $10.25 | 1,741,543 |
| 2017-10-31 | $11.27 | $11.47 | $11.00 | $11.09 | $9.97 | 2,222,743 |
| 2017-10-30 | $11.66 | $11.73 | $11.26 | $11.28 | $10.14 | 1,850,012 |
| 2017-10-27 | $11.00 | $11.67 | $10.93 | $11.56 | $10.39 | 2,356,340 |
| 2017-10-26 | $11.22 | $11.53 | $11.22 | $11.28 | $10.14 | 2,121,085 |
| 2017-10-25 | $11.46 | $11.46 | $11.05 | $11.18 | $10.05 | 1,942,457 |
| 2017-10-24 | $11.42 | $11.61 | $11.35 | $11.49 | $10.32 | 1,884,803 |
| 2017-10-23 | $11.45 | $11.51 | $11.33 | $11.34 | $10.19 | 1,174,365 |
| 2017-10-20 | $11.40 | $11.59 | $11.29 | $11.41 | $10.25 | 1,867,479 |
| 2017-10-19 | $10.88 | $11.43 | $10.78 | $11.23 | $10.09 | 2,446,806 |
| 2017-10-18 | $10.70 | $11.02 | $10.70 | $11.00 | $9.88 | 1,355,019 |
| 2017-10-17 | $11.10 | $11.11 | $10.75 | $10.79 | $9.70 | 1,143,823 |
| 2017-10-16 | $11.00 | $11.10 | $10.91 | $11.00 | $9.88 | 1,099,993 |
| 2017-10-13 | $10.95 | $11.03 | $10.89 | $10.99 | $9.88 | 1,222,711 |
| 2017-10-12 | $10.78 | $11.04 | $10.75 | $10.95 | $9.84 | 1,708,504 |
| 2017-10-11 | $10.54 | $10.77 | $10.50 | $10.75 | $9.66 | 1,238,095 |
| 2017-10-10 | $10.51 | $10.69 | $10.46 | $10.59 | $9.52 | 1,168,282 |
| 2017-10-09 | $10.50 | $10.70 | $10.46 | $10.47 | $9.41 | 760,946 |
| 2017-10-06 | $10.58 | $10.73 | $10.52 | $10.62 | $9.54 | 815,527 |
| 2017-10-05 | $10.52 | $10.71 | $10.48 | $10.63 | $9.55 | 1,256,438 |
| 2017-10-04 | $10.29 | $10.54 | $10.25 | $10.52 | $9.45 | 1,620,719 |
| 2017-10-03 | $10.27 | $10.33 | $10.19 | $10.29 | $9.25 | 1,497,827 |
| 2017-10-02 | $10.16 | $10.32 | $10.07 | $10.27 | $9.23 | 1,330,929 |
| 2017-09-29 | $9.91 | $10.20 | $9.90 | $10.18 | $9.15 | 2,489,595 |
| 2017-09-28 | $9.93 | $9.97 | $9.72 | $9.91 | $8.90 | 1,221,338 |
| 2017-09-27 | $9.70 | $10.07 | $9.61 | $9.95 | $8.94 | 1,968,175 |
| 2017-09-26 | $9.45 | $9.62 | $9.35 | $9.59 | $8.62 | 1,388,060 |
| 2017-09-25 | $9.27 | $9.44 | $9.25 | $9.43 | $8.47 | 956,142 |
| 2017-09-22 | $9.00 | $9.30 | $9.00 | $9.25 | $8.31 | 1,471,296 |
| 2017-09-21 | $9.00 | $9.11 | $8.91 | $9.02 | $8.11 | 730,077 |
| 2017-09-20 | $8.94 | $9.05 | $8.89 | $9.01 | $8.10 | 945,702 |
| 2017-09-19 | $8.98 | $9.06 | $8.90 | $8.94 | $8.03 | 873,767 |
| 2017-09-18 | $9.12 | $9.20 | $8.94 | $8.96 | $8.05 | 1,107,566 |
| 2017-09-15 | $9.18 | $9.29 | $9.05 | $9.08 | $8.16 | 1,891,208 |
| 2017-09-14 | $9.27 | $9.35 | $9.17 | $9.19 | $8.26 | 851,048 |
| 2017-09-13 | $9.15 | $9.38 | $9.05 | $9.27 | $8.33 | 823,632 |
| 2017-09-12 | $9.15 | $9.26 | $9.10 | $9.16 | $8.23 | 678,145 |
| 2017-09-11 | $8.98 | $9.17 | $8.96 | $9.11 | $8.19 | 713,516 |
| 2017-09-08 | $8.82 | $8.97 | $8.77 | $8.89 | $7.99 | 992,431 |
| 2017-09-07 | $8.79 | $8.90 | $8.75 | $8.82 | $7.93 | 991,462 |
| 2017-09-06 | $8.86 | $8.98 | $8.75 | $8.76 | $7.87 | 965,421 |
| 2017-09-05 | $9.13 | $9.15 | $8.80 | $8.84 | $7.94 | 1,449,060 |
| 2017-09-01 | $9.20 | $9.28 | $9.14 | $9.19 | $8.26 | 973,242 |
| 2017-08-31 | $9.14 | $9.26 | $9.02 | $9.17 | $8.24 | 1,106,682 |
| 2017-08-30 | $9.09 | $9.19 | $9.00 | $9.11 | $8.19 | 1,274,829 |
| 2017-08-29 | $9.09 | $9.18 | $8.98 | $9.11 | $8.19 | 1,460,249 |
| 2017-08-28 | $9.21 | $9.28 | $9.09 | $9.19 | $8.26 | 791,467 |
| 2017-08-25 | $9.20 | $9.27 | $9.14 | $9.19 | $8.26 | 698,607 |
| 2017-08-24 | $9.04 | $9.34 | $9.03 | $9.19 | $8.26 | 1,500,756 |
| 2017-08-23 | $8.96 | $9.10 | $8.95 | $8.95 | $8.04 | 553,540 |
| 2017-08-22 | $8.93 | $9.10 | $8.93 | $9.03 | $8.11 | 680,606 |
| 2017-08-21 | $8.87 | $8.96 | $8.82 | $8.90 | $8.00 | 951,028 |
| 2017-08-18 | $8.81 | $9.13 | $8.78 | $8.91 | $8.01 | 1,164,098 |
| 2017-08-17 | $9.05 | $9.17 | $8.37 | $8.88 | $7.98 | 1,684,138 |
| 2017-08-16 | $9.25 | $9.38 | $9.09 | $9.11 | $8.19 | 1,048,207 |
| 2017-08-15 | $9.25 | $9.30 | $9.09 | $9.21 | $8.28 | 1,160,844 |
| 2017-08-14 | $9.40 | $9.55 | $9.24 | $9.25 | $8.31 | 1,314,552 |
| 2017-08-11 | $9.20 | $9.41 | $9.16 | $9.30 | $8.36 | 1,350,304 |
| 2017-08-10 | $9.34 | $9.44 | $9.15 | $9.17 | $8.24 | 1,274,506 |
| 2017-08-09 | $9.55 | $9.63 | $9.35 | $9.44 | $8.48 | 1,416,479 |
| 2017-08-08 | $9.94 | $9.98 | $9.65 | $9.67 | $8.69 | 1,394,241 |
| 2017-08-07 | $9.85 | $10.09 | $9.80 | $10.01 | $8.99 | 1,587,894 |
| 2017-08-04 | $10.00 | $10.10 | $9.83 | $9.89 | $8.82 | 1,649,711 |
| 2017-08-03 | $10.16 | $10.27 | $9.96 | $9.99 | $8.91 | 1,494,515 |
| 2017-08-02 | $10.58 | $10.58 | $10.12 | $10.17 | $9.07 | 936,176 |
| 2017-08-01 | $10.52 | $10.69 | $10.42 | $10.57 | $9.42 | 1,316,979 |
| 2017-07-31 | $10.13 | $10.56 | $10.04 | $10.44 | $9.31 | 1,369,840 |
| 2017-07-28 | $10.05 | $10.25 | $9.60 | $10.13 | $9.03 | 1,837,458 |
| 2017-07-27 | $10.65 | $10.67 | $10.14 | $10.41 | $9.28 | 2,275,912 |
| 2017-07-26 | $10.68 | $10.74 | $10.63 | $10.64 | $9.49 | 1,183,209 |
| 2017-07-25 | $10.69 | $10.74 | $10.54 | $10.63 | $9.48 | 1,405,146 |
| 2017-07-24 | $10.54 | $10.61 | $10.47 | $10.55 | $9.40 | 1,569,068 |
| 2017-07-21 | $10.80 | $10.80 | $10.53 | $10.54 | $9.40 | 1,303,285 |
| 2017-07-20 | $10.68 | $10.79 | $10.60 | $10.71 | $9.55 | 706,873 |
| 2017-07-19 | $10.47 | $10.67 | $10.44 | $10.61 | $9.46 | 1,876,388 |
| 2017-07-18 | $10.42 | $10.51 | $10.29 | $10.43 | $9.30 | 1,219,589 |
| 2017-07-17 | $10.51 | $10.55 | $10.40 | $10.45 | $9.32 | 1,502,237 |
| 2017-07-14 | $10.46 | $10.67 | $10.43 | $10.50 | $9.36 | 1,268,515 |
| 2017-07-13 | $10.62 | $10.69 | $10.47 | $10.49 | $9.35 | 1,758,376 |
| 2017-07-12 | $10.43 | $10.66 | $10.41 | $10.60 | $9.45 | 833,023 |
| 2017-07-11 | $10.54 | $10.67 | $10.39 | $10.40 | $9.27 | 1,199,101 |
| 2017-07-10 | $10.57 | $10.73 | $10.54 | $10.59 | $9.44 | 1,567,217 |
| 2017-07-07 | $10.43 | $10.74 | $10.37 | $10.52 | $9.38 | 1,924,184 |
| 2017-07-06 | $10.18 | $10.39 | $10.05 | $10.34 | $9.22 | 1,578,956 |
| 2017-07-05 | $10.31 | $10.42 | $10.19 | $10.34 | $9.22 | 818,358 |
| 2017-07-03 | $10.25 | $10.48 | $10.25 | $10.31 | $9.19 | 567,040 |
| 2017-06-30 | $10.25 | $10.26 | $10.05 | $10.17 | $9.07 | 1,200,444 |
| 2017-06-29 | $10.49 | $10.53 | $9.98 | $10.16 | $9.06 | 1,174,833 |
| 2017-06-28 | $10.42 | $10.46 | $10.31 | $10.37 | $9.24 | 1,136,186 |
| 2017-06-27 | $10.18 | $10.49 | $10.14 | $10.33 | $9.21 | 1,927,524 |
| 2017-06-26 | $10.06 | $10.15 | $9.89 | $10.10 | $9.00 | 873,338 |
| 2017-06-23 | $10.18 | $10.18 | $9.94 | $9.98 | $8.90 | 1,460,972 |
| 2017-06-22 | $9.64 | $10.22 | $9.62 | $10.09 | $8.99 | 2,362,172 |
| 2017-06-21 | $9.83 | $9.87 | $9.63 | $9.63 | $8.58 | 1,707,679 |
| 2017-06-20 | $10.00 | $10.03 | $9.77 | $9.79 | $8.73 | 1,467,854 |
| 2017-06-19 | $9.96 | $10.10 | $9.83 | $10.04 | $8.95 | 1,463,755 |
| 2017-06-16 | $9.77 | $10.04 | $9.61 | $9.93 | $8.85 | 3,038,068 |
| 2017-06-15 | $9.65 | $9.90 | $9.65 | $9.79 | $8.73 | 1,236,361 |
| 2017-06-14 | $9.71 | $9.89 | $9.65 | $9.78 | $8.72 | 2,040,595 |
| 2017-06-13 | $9.92 | $9.96 | $9.73 | $9.77 | $8.71 | 937,502 |
| 2017-06-12 | $9.76 | $9.96 | $9.65 | $9.86 | $8.79 | 1,845,305 |
| 2017-06-09 | $9.65 | $9.95 | $9.63 | $9.77 | $8.71 | 2,986,891 |
| 2017-06-08 | $9.46 | $9.77 | $9.29 | $9.57 | $8.53 | 1,697,120 |
| 2017-06-07 | $9.31 | $9.45 | $9.22 | $9.45 | $8.42 | 1,669,113 |
| 2017-06-06 | $9.35 | $9.36 | $9.13 | $9.27 | $8.26 | 1,834,368 |
| 2017-06-05 | $9.85 | $9.93 | $9.37 | $9.43 | $8.41 | 2,858,132 |
| 2017-06-02 | $9.71 | $9.89 | $9.66 | $9.87 | $8.80 | 1,863,343 |
| 2017-06-01 | $9.54 | $9.78 | $9.38 | $9.73 | $8.67 | 1,940,122 |
| 2017-05-31 | $9.39 | $9.54 | $9.29 | $9.51 | $8.48 | 1,425,715 |
| 2017-05-30 | $9.40 | $9.44 | $9.31 | $9.35 | $8.34 | 1,305,037 |
| 2017-05-26 | $9.48 | $9.52 | $9.38 | $9.46 | $8.43 | 1,273,889 |
| 2017-05-25 | $9.53 | $9.60 | $9.39 | $9.52 | $8.49 | 2,640,043 |
| 2017-05-24 | $9.53 | $9.54 | $9.32 | $9.53 | $8.50 | 1,996,275 |
| 2017-05-23 | $9.55 | $9.60 | $9.36 | $9.54 | $8.50 | 1,479,111 |
| 2017-05-22 | $9.70 | $9.83 | $9.46 | $9.51 | $8.48 | 2,698,823 |
| 2017-05-19 | $9.58 | $9.76 | $9.58 | $9.69 | $8.64 | 2,291,061 |
| 2017-05-18 | $9.47 | $9.62 | $9.38 | $9.58 | $8.54 | 3,008,325 |
| 2017-05-17 | $9.54 | $9.72 | $9.34 | $9.51 | $8.48 | 3,524,008 |
| 2017-05-16 | $9.55 | $9.70 | $9.50 | $9.68 | $8.63 | 2,585,856 |
| 2017-05-15 | $9.40 | $9.61 | $9.36 | $9.50 | $8.47 | 4,557,539 |
| 2017-05-12 | $8.89 | $9.09 | $8.79 | $9.02 | $8.04 | 2,106,720 |
| 2017-05-11 | $8.94 | $9.03 | $8.82 | $8.94 | $7.97 | 2,194,502 |
| 2017-05-10 | $8.65 | $9.04 | $8.65 | $9.03 | $8.05 | 2,047,680 |
| 2017-05-09 | $8.62 | $8.84 | $8.60 | $8.70 | $7.76 | 2,029,413 |
| 2017-05-08 | $8.44 | $8.61 | $8.44 | $8.61 | $7.68 | 1,574,041 |
| 2017-05-05 | $8.57 | $8.66 | $8.38 | $8.49 | $7.50 | 2,961,937 |
| 2017-05-04 | $8.35 | $8.65 | $8.30 | $8.53 | $7.53 | 2,529,153 |
| 2017-05-03 | $8.14 | $8.32 | $8.14 | $8.29 | $7.32 | 2,827,317 |
| 2017-05-02 | $8.12 | $8.20 | $7.87 | $8.13 | $7.18 | 3,214,051 |
| 2017-05-01 | $8.26 | $8.36 | $8.12 | $8.13 | $7.18 | 3,380,351 |
| 2017-04-28 | $8.36 | $8.64 | $8.34 | $8.35 | $7.38 | 4,589,223 |
| 2017-04-27 | $8.64 | $8.69 | $8.35 | $8.37 | $7.39 | 3,347,361 |
| 2017-04-26 | $8.70 | $8.85 | $8.59 | $8.59 | $7.59 | 3,041,903 |
| 2017-04-25 | $8.98 | $9.05 | $8.69 | $8.69 | $7.68 | 2,438,616 |
| 2017-04-24 | $8.70 | $8.91 | $8.60 | $8.87 | $7.83 | 3,815,469 |
| 2017-04-21 | $8.62 | $8.68 | $8.53 | $8.55 | $7.55 | 2,026,732 |
| 2017-04-20 | $8.52 | $8.65 | $8.45 | $8.64 | $7.63 | 2,520,740 |
| 2017-04-19 | $8.50 | $8.59 | $8.40 | $8.44 | $7.45 | 2,311,338 |
| 2017-04-18 | $8.21 | $8.45 | $8.17 | $8.38 | $7.40 | 2,474,334 |
| 2017-04-17 | $8.25 | $8.34 | $8.10 | $8.30 | $7.33 | 4,353,183 |
| 2017-04-13 | $8.73 | $8.73 | $8.21 | $8.22 | $7.26 | 6,971,312 |
| 2017-04-12 | $8.60 | $8.84 | $8.48 | $8.70 | $7.68 | 4,750,180 |
| 2017-04-11 | $9.09 | $9.09 | $8.44 | $8.57 | $7.57 | 5,585,641 |
| 2017-04-10 | $9.11 | $9.19 | $8.98 | $9.10 | $8.04 | 4,075,370 |
| 2017-04-07 | $8.92 | $9.18 | $8.92 | $9.05 | $7.99 | 3,528,995 |
| 2017-04-06 | $8.95 | $9.01 | $8.80 | $8.98 | $7.93 | 1,734,115 |
| 2017-04-05 | $9.12 | $9.12 | $8.74 | $8.80 | $7.77 | 19,982 |
| 2017-04-04 | $8.87 | $9.11 | $8.80 | $9.00 | $7.95 | 19,303 |
| 2017-04-03 | $9.11 | $9.14 | $8.82 | $8.92 | $7.88 | 2,048,819 |
| 2017-03-31 | $8.88 | $9.15 | $8.87 | $9.08 | $8.02 | 1,918,386 |
| 2017-03-30 | $8.83 | $8.99 | $8.74 | $8.92 | $7.88 | 1,810,924 |
| 2017-03-29 | $8.82 | $8.95 | $8.73 | $8.76 | $7.74 | 1,748,806 |
| 2017-03-28 | $8.56 | $8.87 | $8.50 | $8.78 | $7.75 | 19,338,047 |
| 2017-03-27 | $8.40 | $8.61 | $8.30 | $8.56 | $7.56 | 1,830,817 |
| 2017-03-24 | $8.60 | $8.71 | $8.47 | $8.59 | $7.59 | 1,050,995 |
| 2017-03-23 | $8.62 | $8.77 | $8.53 | $8.56 | $7.56 | 1,051,581 |
| 2017-03-22 | $8.66 | $8.74 | $8.48 | $8.65 | $7.64 | 1,340,456 |
| 2017-03-21 | $9.03 | $9.03 | $8.57 | $8.65 | $7.64 | 1,999,528 |
| 2017-03-20 | $8.99 | $9.04 | $8.82 | $8.96 | $7.91 | 1,262,576 |
| 2017-03-17 | $9.32 | $9.45 | $9.02 | $9.04 | $7.98 | 2,430,964 |
| 2017-03-16 | $9.16 | $9.52 | $9.13 | $9.37 | $8.28 | 2,739,069 |
| 2017-03-15 | $9.14 | $9.31 | $9.05 | $9.16 | $8.09 | 2,506,410 |
| 2017-03-14 | $8.91 | $9.11 | $8.88 | $9.09 | $8.03 | 1,432,025 |
| 2017-03-13 | $8.99 | $9.13 | $8.98 | $9.02 | $7.97 | 1,456,133 |
| 2017-03-10 | $9.25 | $9.37 | $8.97 | $8.98 | $7.93 | 2,297,795 |
| 2017-03-09 | $9.32 | $9.34 | $9.03 | $9.19 | $8.12 | 1,825,153 |
| 2017-03-08 | $9.25 | $9.42 | $9.25 | $9.34 | $8.25 | 1,983,981 |
| 2017-03-07 | $9.12 | $9.26 | $9.08 | $9.23 | $8.15 | 2,066,791 |
| 2017-03-06 | $9.10 | $9.17 | $8.98 | $9.16 | $8.09 | 1,393,730 |
| 2017-03-03 | $9.22 | $9.55 | $9.18 | $9.22 | $8.14 | 2,317,132 |
| 2017-03-02 | $9.43 | $9.57 | $9.32 | $9.53 | $8.42 | 3,186,086 |
| 2017-03-01 | $9.34 | $9.71 | $9.31 | $9.49 | $8.38 | 3,046,744 |
| 2017-02-28 | $9.20 | $9.30 | $8.98 | $9.11 | $8.05 | 2,272,649 |
| 2017-02-27 | $9.05 | $9.32 | $9.03 | $9.32 | $8.23 | 2,603,977 |
| 2017-02-24 | $9.00 | $9.14 | $8.95 | $9.05 | $7.99 | 1,720,973 |
| 2017-02-23 | $9.10 | $9.20 | $8.97 | $9.18 | $8.11 | 2,060,912 |
| 2017-02-22 | $9.15 | $9.22 | $9.10 | $9.18 | $8.11 | 3,393,407 |
| 2017-02-21 | $9.24 | $9.24 | $9.03 | $9.17 | $8.10 | 2,928,032 |
| 2017-02-17 | $8.81 | $9.07 | $8.68 | $9.05 | $7.99 | 2,428,802 |
| 2017-02-16 | $8.88 | $8.95 | $8.77 | $8.80 | $7.77 | 1,422,876 |
| 2017-02-15 | $8.90 | $9.02 | $8.82 | $8.92 | $7.88 | 2,450,476 |
| 2017-02-14 | $8.63 | $8.80 | $8.58 | $8.76 | $7.74 | 2,282,388 |
| 2017-02-13 | $8.76 | $8.85 | $8.60 | $8.63 | $7.62 | 2,035,100 |
| 2017-02-10 | $8.74 | $8.85 | $8.63 | $8.75 | $7.66 | 2,218,383 |
| 2017-02-09 | $8.75 | $8.87 | $8.63 | $8.66 | $7.58 | 3,821,267 |
| 2017-02-08 | $8.87 | $8.94 | $8.53 | $8.71 | $7.62 | 4,082,602 |
| 2017-02-07 | $8.67 | $9.01 | $8.45 | $9.00 | $7.88 | 7,971,903 |
| 2017-02-06 | $9.11 | $9.17 | $8.58 | $8.67 | $7.59 | 7,060,599 |
| 2017-02-03 | $10.05 | $10.10 | $8.92 | $8.95 | $7.83 | 9,153,710 |
| 2017-02-02 | $10.09 | $10.32 | $9.98 | $10.21 | $8.94 | 3,350,878 |
| 2017-02-01 | $10.40 | $10.56 | $10.05 | $10.23 | $8.95 | 2,234,977 |
| 2017-01-31 | $10.30 | $10.35 | $10.08 | $10.30 | $9.01 | 2,067,516 |
| 2017-01-30 | $10.11 | $10.47 | $9.95 | $10.39 | $9.09 | 2,163,849 |
| 2017-01-27 | $10.43 | $10.50 | $10.22 | $10.24 | $8.96 | 1,464,154 |
| 2017-01-26 | $10.83 | $10.91 | $10.40 | $10.45 | $9.15 | 1,458,951 |
| 2017-01-25 | $10.77 | $10.87 | $10.60 | $10.83 | $9.48 | 2,780,529 |
| 2017-01-24 | $10.38 | $10.69 | $10.28 | $10.58 | $9.26 | 1,815,027 |
| 2017-01-23 | $10.56 | $10.67 | $10.21 | $10.28 | $9.00 | 2,538,686 |
| 2017-01-20 | $10.77 | $10.83 | $10.59 | $10.64 | $9.31 | 1,530,683 |
| 2017-01-19 | $10.88 | $11.04 | $10.63 | $10.73 | $9.39 | 1,685,044 |
| 2017-01-18 | $10.82 | $10.88 | $10.58 | $10.84 | $9.49 | 1,421,182 |
| 2017-01-17 | $11.44 | $11.47 | $10.77 | $10.80 | $9.45 | 1,783,623 |
| 2017-01-13 | $11.34 | $11.67 | $11.34 | $11.38 | $9.96 | 1,538,826 |
| 2017-01-12 | $11.30 | $11.37 | $10.97 | $11.27 | $9.86 | 1,629,576 |
| 2017-01-11 | $11.34 | $11.53 | $11.14 | $11.39 | $9.97 | 1,552,488 |
| 2017-01-10 | $11.27 | $11.54 | $11.18 | $11.27 | $9.86 | 1,698,194 |
| 2017-01-09 | $11.51 | $11.58 | $11.15 | $11.16 | $9.77 | 1,478,711 |
| 2017-01-06 | $11.91 | $11.92 | $11.58 | $11.59 | $10.14 | 1,385,384 |
| 2017-01-05 | $12.20 | $12.25 | $11.80 | $11.83 | $10.35 | 2,818,434 |
| 2017-01-04 | $11.81 | $12.33 | $11.77 | $12.24 | $10.71 | 2,326,313 |
| 2017-01-03 | $11.39 | $11.90 | $11.26 | $11.89 | $10.41 | 2,534,683 |
| 2016-12-30 | $11.26 | $11.32 | $11.07 | $11.14 | $9.75 | 1,919,848 |
| 2016-12-29 | $11.37 | $11.55 | $11.21 | $11.28 | $9.87 | 1,260,024 |
| 2016-12-28 | $11.86 | $11.97 | $11.46 | $11.48 | $10.05 | 1,205,436 |
| 2016-12-27 | $11.45 | $11.87 | $11.45 | $11.70 | $10.24 | 2,110,192 |
| 2016-12-23 | $11.53 | $11.57 | $11.22 | $11.47 | $10.04 | 2,453,518 |
| 2016-12-22 | $12.00 | $12.00 | $11.44 | $11.51 | $10.07 | 2,187,946 |
| 2016-12-21 | $12.18 | $12.30 | $11.99 | $12.04 | $10.54 | 1,828,765 |
| 2016-12-20 | $12.14 | $12.21 | $11.87 | $12.20 | $10.68 | 1,942,610 |
| 2016-12-19 | $12.08 | $12.32 | $11.89 | $12.14 | $10.62 | 1,894,690 |
| 2016-12-16 | $12.35 | $12.47 | $11.94 | $12.00 | $10.50 | 5,692,374 |
| 2016-12-15 | $12.52 | $12.93 | $12.35 | $12.43 | $10.88 | 2,969,085 |
| 2016-12-14 | $12.38 | $12.51 | $12.20 | $12.45 | $10.90 | 3,395,864 |
| 2016-12-13 | $12.50 | $12.56 | $12.22 | $12.41 | $10.86 | 2,297,430 |
| 2016-12-12 | $12.95 | $12.95 | $12.28 | $12.36 | $10.82 | 4,045,488 |
| 2016-12-09 | $13.10 | $13.32 | $12.78 | $12.82 | $11.22 | 3,659,340 |
| 2016-12-08 | $12.41 | $12.97 | $12.29 | $12.94 | $11.32 | 3,635,570 |
| 2016-12-07 | $11.75 | $12.46 | $11.64 | $12.41 | $10.86 | 3,429,113 |
| 2016-12-06 | $11.18 | $11.70 | $11.07 | $11.70 | $10.24 | 2,841,379 |
| 2016-12-05 | $11.34 | $11.50 | $11.11 | $11.21 | $9.81 | 2,185,861 |
| 2016-12-02 | $11.43 | $11.57 | $11.02 | $11.19 | $9.79 | 2,066,437 |
| 2016-12-01 | $11.10 | $11.62 | $11.06 | $11.41 | $9.99 | 3,701,300 |
| 2016-11-30 | $11.00 | $11.19 | $10.88 | $11.06 | $9.68 | 1,792,678 |
| 2016-11-29 | $10.80 | $11.06 | $10.68 | $10.83 | $9.48 | 2,131,374 |
| 2016-11-28 | $10.94 | $11.18 | $10.76 | $10.80 | $9.45 | 2,940,602 |
| 2016-11-25 | $11.23 | $11.35 | $10.97 | $11.02 | $9.64 | 1,516,861 |
| 2016-11-23 | $10.61 | $11.29 | $10.43 | $11.23 | $9.83 | 3,620,435 |
| 2016-11-22 | $10.23 | $10.62 | $10.22 | $10.57 | $9.25 | 2,677,839 |
| 2016-11-21 | $10.05 | $10.25 | $9.95 | $10.21 | $8.94 | 1,999,292 |
| 2016-11-18 | $9.51 | $9.90 | $9.51 | $9.84 | $8.61 | 2,090,715 |
| 2016-11-17 | $9.40 | $9.55 | $9.29 | $9.51 | $8.32 | 1,923,992 |
| 2016-11-16 | $9.33 | $9.50 | $9.26 | $9.41 | $8.23 | 1,062,252 |
| 2016-11-15 | $9.39 | $9.55 | $9.22 | $9.52 | $8.33 | 1,437,577 |
| 2016-11-14 | $9.10 | $9.57 | $9.10 | $9.39 | $8.22 | 2,275,687 |
| 2016-11-11 | $9.30 | $9.47 | $8.98 | $9.11 | $7.97 | 2,749,714 |
| 2016-11-10 | $9.26 | $9.63 | $9.15 | $9.40 | $8.23 | 3,767,860 |
| 2016-11-09 | $8.00 | $9.13 | $8.00 | $9.06 | $7.93 | 4,906,285 |
| 2016-11-08 | $8.41 | $8.55 | $8.00 | $8.37 | $7.32 | 2,491,196 |
| 2016-11-07 | $8.60 | $8.73 | $8.37 | $8.40 | $7.35 | 2,663,505 |
| 2016-11-04 | $8.24 | $8.45 | $8.16 | $8.38 | $7.26 | 2,738,136 |
| 2016-11-03 | $8.31 | $8.41 | $8.22 | $8.29 | $7.19 | 1,367,750 |
| 2016-11-02 | $8.42 | $8.50 | $8.24 | $8.32 | $7.21 | 2,589,977 |
| 2016-11-01 | $8.61 | $8.77 | $8.45 | $8.66 | $7.51 | 3,007,029 |
| 2016-10-31 | $9.04 | $9.14 | $8.57 | $8.58 | $7.44 | 3,643,903 |
| 2016-10-28 | $9.67 | $9.74 | $8.93 | $9.04 | $7.84 | 4,264,046 |
| 2016-10-27 | $9.88 | $9.92 | $9.70 | $9.77 | $8.47 | 1,638,601 |
| 2016-10-26 | $9.65 | $9.89 | $9.63 | $9.83 | $8.52 | 1,349,429 |
| 2016-10-25 | $9.98 | $10.12 | $9.64 | $9.82 | $8.51 | 2,344,358 |
| 2016-10-24 | $9.70 | $10.04 | $9.65 | $10.02 | $8.69 | 1,721,527 |
| 2016-10-21 | $9.46 | $9.66 | $9.41 | $9.60 | $8.32 | 971,831 |
| 2016-10-20 | $9.67 | $9.74 | $9.45 | $9.56 | $8.29 | 1,189,687 |
| 2016-10-19 | $9.50 | $9.76 | $9.42 | $9.70 | $8.41 | 1,387,076 |
| 2016-10-18 | $9.58 | $9.59 | $9.35 | $9.46 | $8.20 | 3,342,301 |
| 2016-10-17 | $9.46 | $9.53 | $9.37 | $9.50 | $8.24 | 1,243,545 |
| 2016-10-14 | $9.75 | $9.75 | $9.42 | $9.49 | $8.23 | 1,777,990 |
| 2016-10-13 | $9.81 | $9.83 | $9.50 | $9.68 | $8.39 | 2,569,480 |
| 2016-10-12 | $9.90 | $10.04 | $9.86 | $9.94 | $8.62 | 826,322 |
| 2016-10-11 | $10.19 | $10.28 | $9.88 | $9.96 | $8.63 | 1,775,114 |
| 2016-10-10 | $10.34 | $10.43 | $10.17 | $10.24 | $8.88 | 1,133,654 |
| 2016-10-07 | $10.31 | $10.31 | $9.95 | $10.23 | $8.87 | 2,385,030 |
| 2016-10-06 | $10.42 | $10.42 | $10.07 | $10.33 | $8.95 | 1,490,963 |
| 2016-10-05 | $10.24 | $10.39 | $10.01 | $10.30 | $8.93 | 1,816,550 |
| 2016-10-04 | $10.18 | $10.42 | $10.11 | $10.17 | $8.82 | 1,148,149 |
| 2016-10-03 | $10.30 | $10.51 | $10.10 | $10.21 | $8.85 | 1,611,981 |
| 2016-09-30 | $9.94 | $10.41 | $9.90 | $10.29 | $8.92 | 2,553,644 |
| 2016-09-29 | $10.10 | $10.24 | $9.80 | $9.86 | $8.55 | 1,860,657 |
| 2016-09-28 | $9.76 | $10.17 | $9.53 | $10.09 | $8.75 | 3,043,817 |
| 2016-09-27 | $9.66 | $9.88 | $9.56 | $9.70 | $8.41 | 2,052,823 |
| 2016-09-26 | $10.00 | $10.09 | $9.59 | $9.70 | $8.40 | 3,788,983 |
| 2016-09-23 | $10.22 | $10.49 | $9.96 | $10.18 | $8.82 | 2,902,465 |
| 2016-09-22 | $10.49 | $10.60 | $10.22 | $10.25 | $8.89 | 1,798,611 |
| 2016-09-21 | $10.75 | $10.85 | $10.25 | $10.37 | $8.99 | 2,513,971 |
| 2016-09-20 | $11.05 | $11.05 | $10.77 | $10.79 | $9.35 | 1,548,602 |
| 2016-09-19 | $10.95 | $11.15 | $10.77 | $10.94 | $9.48 | 2,225,123 |
| 2016-09-16 | $10.61 | $10.88 | $10.44 | $10.81 | $9.37 | 3,501,445 |
| 2016-09-15 | $10.23 | $10.81 | $10.23 | $10.75 | $9.32 | 2,648,983 |
| 2016-09-14 | $10.28 | $10.33 | $10.01 | $10.20 | $8.84 | 1,304,841 |
| 2016-09-13 | $10.34 | $10.54 | $10.11 | $10.23 | $8.87 | 1,097,154 |
| 2016-09-12 | $9.97 | $10.53 | $9.93 | $10.48 | $9.08 | 1,896,562 |
| 2016-09-09 | $10.19 | $10.27 | $10.00 | $10.09 | $8.75 | 2,496,786 |
| 2016-09-08 | $10.15 | $10.36 | $10.04 | $10.28 | $8.91 | 1,315,249 |
| 2016-09-07 | $10.17 | $10.35 | $10.06 | $10.16 | $8.81 | 1,021,961 |
| 2016-09-06 | $10.47 | $10.50 | $10.06 | $10.07 | $8.73 | 1,765,638 |
| 2016-09-02 | $10.35 | $10.48 | $10.18 | $10.37 | $8.99 | 1,231,339 |
| 2016-09-01 | $10.64 | $10.74 | $10.17 | $10.27 | $8.90 | 2,224,774 |
| 2016-08-31 | $10.38 | $10.61 | $10.29 | $10.50 | $9.10 | 3,135,382 |
| 2016-08-30 | $10.11 | $10.29 | $9.97 | $10.28 | $8.91 | 2,197,968 |
| 2016-08-29 | $10.09 | $10.16 | $9.88 | $10.09 | $8.75 | 1,597,413 |
| 2016-08-26 | $9.90 | $10.08 | $9.76 | $9.91 | $8.59 | 1,800,621 |
| 2016-08-25 | $9.89 | $10.03 | $9.75 | $9.86 | $8.55 | 1,588,336 |
| 2016-08-24 | $10.27 | $10.33 | $9.92 | $9.95 | $8.63 | 2,378,004 |
| 2016-08-23 | $10.31 | $10.46 | $10.21 | $10.22 | $8.86 | 1,659,353 |
| 2016-08-22 | $10.14 | $10.36 | $9.82 | $10.23 | $8.87 | 2,711,656 |
| 2016-08-19 | $10.06 | $10.27 | $10.01 | $10.11 | $8.76 | 1,616,917 |
| 2016-08-18 | $10.25 | $10.51 | $10.12 | $10.18 | $8.82 | 2,382,114 |
| 2016-08-17 | $10.31 | $10.41 | $10.06 | $10.27 | $8.90 | 1,513,465 |
| 2016-08-16 | $10.58 | $10.67 | $10.23 | $10.31 | $8.94 | 1,457,530 |
| 2016-08-15 | $10.43 | $10.69 | $10.43 | $10.58 | $9.17 | 1,496,584 |
| 2016-08-12 | $10.41 | $10.49 | $10.30 | $10.42 | $9.03 | 986,824 |
| 2016-08-11 | $10.46 | $10.60 | $10.32 | $10.43 | $9.04 | 1,266,210 |
| 2016-08-10 | $10.38 | $10.56 | $10.26 | $10.32 | $8.95 | 1,042,535 |
| 2016-08-09 | $10.51 | $10.63 | $10.32 | $10.35 | $8.97 | 1,392,135 |
| 2016-08-08 | $10.67 | $10.73 | $10.35 | $10.48 | $9.08 | 1,713,069 |
| 2016-08-05 | $10.27 | $10.69 | $10.27 | $10.43 | $8.97 | 2,758,712 |
| 2016-08-04 | $9.94 | $10.27 | $9.74 | $10.08 | $8.67 | 3,120,525 |
| 2016-08-03 | $9.85 | $9.89 | $9.61 | $9.74 | $8.38 | 2,774,771 |
| 2016-08-02 | $10.01 | $10.15 | $9.60 | $9.78 | $8.41 | 2,835,490 |
| 2016-08-01 | $9.96 | $10.37 | $9.76 | $10.10 | $8.69 | 3,954,500 |
| 2016-07-29 | $10.79 | $10.88 | $9.89 | $9.94 | $8.55 | 5,410,078 |
| 2016-07-28 | $11.17 | $11.19 | $10.79 | $11.13 | $9.58 | 3,629,895 |
| 2016-07-27 | $11.56 | $11.69 | $11.09 | $11.21 | $9.64 | 4,257,048 |
| 2016-07-26 | $11.69 | $11.79 | $11.22 | $11.30 | $9.72 | 4,895,264 |
| 2016-07-25 | $11.78 | $12.06 | $11.69 | $11.86 | $10.20 | 2,080,557 |
| 2016-07-22 | $11.60 | $11.85 | $11.47 | $11.84 | $10.19 | 1,730,059 |
| 2016-07-21 | $11.93 | $12.07 | $11.45 | $11.52 | $9.91 | 2,253,805 |
| 2016-07-20 | $11.49 | $11.98 | $11.32 | $11.96 | $10.29 | 2,567,449 |
| 2016-07-19 | $11.60 | $11.67 | $11.36 | $11.42 | $9.82 | 1,827,035 |
| 2016-07-18 | $11.54 | $11.69 | $11.37 | $11.68 | $10.05 | 1,492,787 |
| 2016-07-15 | $11.33 | $11.51 | $11.08 | $11.48 | $9.88 | 2,030,566 |
| 2016-07-14 | $11.12 | $11.47 | $11.02 | $11.25 | $9.68 | 3,509,834 |
| 2016-07-13 | $10.84 | $10.92 | $10.63 | $10.90 | $9.38 | 2,178,154 |
| 2016-07-12 | $10.49 | $11.06 | $10.42 | $10.83 | $9.32 | 4,611,013 |
| 2016-07-11 | $9.84 | $10.46 | $9.79 | $10.31 | $8.87 | 3,476,657 |
| 2016-07-08 | $9.63 | $9.91 | $9.56 | $9.73 | $8.37 | 2,445,224 |
| 2016-07-07 | $9.32 | $9.59 | $9.26 | $9.39 | $8.08 | 2,140,872 |
| 2016-07-06 | $9.38 | $9.44 | $9.03 | $9.34 | $8.04 | 2,538,030 |
| 2016-07-05 | $9.61 | $9.77 | $9.28 | $9.46 | $8.14 | 1,712,179 |
| 2016-07-01 | $9.74 | $10.00 | $9.64 | $9.76 | $8.40 | 3,028,825 |
| 2016-06-30 | $9.42 | $9.79 | $9.24 | $9.79 | $8.42 | 2,870,332 |
| 2016-06-29 | $9.16 | $9.49 | $9.01 | $9.42 | $8.10 | 2,242,300 |
| 2016-06-28 | $8.95 | $9.45 | $8.74 | $9.07 | $7.80 | 4,272,257 |
| 2016-06-27 | $9.46 | $9.60 | $8.70 | $8.85 | $7.61 | 6,163,927 |
| 2016-06-24 | $10.00 | $10.15 | $9.92 | $9.94 | $8.55 | 7,518,208 |
| 2016-06-23 | $10.54 | $10.88 | $10.50 | $10.86 | $9.34 | 2,036,366 |
| 2016-06-22 | $10.46 | $10.54 | $10.30 | $10.35 | $8.90 | 1,886,552 |
| 2016-06-21 | $10.57 | $10.66 | $10.31 | $10.40 | $8.95 | 1,963,338 |
| 2016-06-20 | $10.78 | $11.15 | $10.46 | $10.54 | $9.07 | 2,920,212 |
| 2016-06-17 | $10.57 | $11.07 | $10.52 | $10.72 | $9.22 | 4,072,363 |
| 2016-06-16 | $10.20 | $10.57 | $9.92 | $10.53 | $9.06 | 2,584,823 |
| 2016-06-15 | $10.20 | $10.55 | $10.13 | $10.30 | $8.86 | 2,481,655 |
| 2016-06-14 | $10.29 | $10.51 | $10.01 | $10.13 | $8.71 | 3,463,566 |
| 2016-06-13 | $10.30 | $10.55 | $10.15 | $10.40 | $8.95 | 3,187,899 |
| 2016-06-10 | $10.64 | $10.83 | $10.35 | $10.42 | $8.96 | 2,328,282 |
| 2016-06-09 | $11.20 | $11.37 | $10.75 | $10.90 | $9.38 | 1,969,034 |
| 2016-06-08 | $11.43 | $11.60 | $11.31 | $11.37 | $9.78 | 1,525,201 |
| 2016-06-07 | $11.49 | $11.60 | $11.15 | $11.39 | $9.80 | 1,922,687 |
| 2016-06-06 | $11.24 | $11.63 | $11.21 | $11.46 | $9.86 | 1,920,675 |
| 2016-06-03 | $11.57 | $11.70 | $10.97 | $11.23 | $9.66 | 2,569,472 |
| 2016-06-02 | $11.74 | $11.90 | $11.64 | $11.89 | $10.23 | 1,536,061 |
| 2016-06-01 | $11.91 | $12.00 | $11.50 | $11.83 | $10.18 | 2,931,016 |
| 2016-05-31 | $12.47 | $12.72 | $12.28 | $12.40 | $10.67 | 2,589,226 |
| 2016-05-27 | $11.92 | $12.36 | $11.86 | $12.35 | $10.62 | 2,081,170 |
| 2016-05-26 | $11.97 | $11.99 | $11.73 | $11.91 | $10.25 | 1,867,070 |
| 2016-05-25 | $11.53 | $11.90 | $11.35 | $11.89 | $10.23 | 3,884,512 |
| 2016-05-24 | $11.00 | $11.39 | $10.92 | $11.38 | $9.79 | 3,074,420 |
| 2016-05-23 | $10.88 | $11.12 | $10.86 | $11.00 | $9.46 | 2,139,818 |
| 2016-05-20 | $10.77 | $11.03 | $10.70 | $10.87 | $9.35 | 2,372,544 |
| 2016-05-19 | $10.85 | $11.18 | $10.51 | $10.69 | $9.20 | 2,086,828 |
| 2016-05-18 | $10.47 | $11.07 | $10.47 | $11.05 | $9.51 | 2,275,100 |
| 2016-05-17 | $10.58 | $10.91 | $10.47 | $10.53 | $9.06 | 2,146,754 |
| 2016-05-16 | $10.45 | $10.80 | $10.38 | $10.58 | $9.10 | 2,644,206 |
| 2016-05-13 | $10.45 | $10.69 | $10.26 | $10.39 | $8.94 | 2,251,027 |
| 2016-05-12 | $10.72 | $11.00 | $10.23 | $10.45 | $8.99 | 2,171,037 |
| 2016-05-11 | $10.97 | $11.04 | $10.68 | $10.69 | $9.20 | 2,400,694 |
| 2016-05-10 | $10.75 | $11.11 | $10.68 | $11.03 | $9.49 | 2,611,033 |
| 2016-05-09 | $10.72 | $10.81 | $10.40 | $10.53 | $9.06 | 2,359,917 |
| 2016-05-06 | $10.40 | $10.57 | $10.21 | $10.49 | $8.96 | 2,139,158 |
| 2016-05-05 | $10.34 | $10.59 | $10.12 | $10.53 | $8.99 | 2,261,271 |
| 2016-05-04 | $10.30 | $10.55 | $10.11 | $10.25 | $8.75 | 4,285,744 |
| 2016-05-03 | $10.76 | $10.86 | $10.33 | $10.59 | $9.04 | 2,851,701 |
| 2016-05-02 | $10.95 | $11.08 | $10.23 | $10.92 | $9.32 | 4,419,808 |
| 2016-04-29 | $12.28 | $12.28 | $10.77 | $10.89 | $9.30 | 4,750,072 |
| 2016-04-28 | $12.57 | $12.64 | $11.82 | $11.83 | $10.10 | 4,240,790 |
| 2016-04-27 | $12.79 | $13.13 | $12.54 | $12.99 | $11.09 | 2,563,871 |
| 2016-04-26 | $12.61 | $12.87 | $12.46 | $12.85 | $10.97 | 1,801,050 |
| 2016-04-25 | $12.63 | $12.69 | $12.31 | $12.57 | $10.73 | 2,204,953 |
| 2016-04-22 | $12.23 | $12.88 | $12.23 | $12.79 | $10.92 | 2,295,411 |
| 2016-04-21 | $12.35 | $12.48 | $12.21 | $12.28 | $10.48 | 1,750,190 |
| 2016-04-20 | $12.01 | $12.39 | $11.88 | $12.30 | $10.50 | 2,200,296 |
| 2016-04-19 | $11.90 | $12.02 | $11.72 | $11.91 | $10.17 | 2,087,435 |
| 2016-04-18 | $11.64 | $11.90 | $11.50 | $11.79 | $10.07 | 1,609,282 |
| 2016-04-15 | $12.31 | $12.35 | $11.76 | $11.82 | $10.09 | 2,350,742 |
| 2016-04-14 | $12.01 | $12.49 | $11.96 | $12.39 | $10.58 | 3,571,636 |
| 2016-04-13 | $10.96 | $12.09 | $10.90 | $12.04 | $10.28 | 5,280,392 |
| 2016-04-12 | $10.31 | $10.87 | $10.23 | $10.82 | $9.24 | 2,657,448 |
| 2016-04-11 | $10.38 | $10.65 | $10.27 | $10.34 | $8.83 | 1,484,620 |
| 2016-04-08 | $10.39 | $10.58 | $10.07 | $10.24 | $8.74 | 2,219,118 |
| 2016-04-07 | $10.57 | $10.68 | $10.12 | $10.24 | $8.74 | 2,620,285 |
| 2016-04-06 | $10.37 | $10.83 | $10.37 | $10.82 | $9.24 | 3,680,727 |
| 2016-04-05 | $10.75 | $10.76 | $10.09 | $10.40 | $8.88 | 4,675,428 |
| 2016-04-04 | $11.08 | $11.19 | $10.92 | $10.96 | $9.36 | 3,491,300 |
| 2016-04-01 | $11.35 | $11.53 | $11.04 | $11.17 | $9.54 | 3,615,849 |
| 2016-03-31 | $11.50 | $11.60 | $11.29 | $11.43 | $9.76 | 1,948,226 |
| 2016-03-30 | $11.82 | $12.00 | $11.27 | $11.50 | $9.82 | 3,635,187 |
| 2016-03-29 | $11.26 | $11.99 | $10.88 | $11.87 | $10.13 | 2,524,123 |
| 2016-03-28 | $11.55 | $11.61 | $11.06 | $11.32 | $9.67 | 1,683,291 |
| 2016-03-24 | $11.37 | $11.57 | $11.12 | $11.53 | $9.84 | 2,067,742 |
| 2016-03-23 | $11.95 | $12.03 | $11.48 | $11.52 | $9.84 | 2,287,648 |
| 2016-03-22 | $12.36 | $12.49 | $11.92 | $12.07 | $10.31 | 2,309,771 |
| 2016-03-21 | $12.40 | $12.58 | $12.31 | $12.53 | $10.70 | 1,487,036 |
| 2016-03-18 | $12.23 | $12.65 | $12.15 | $12.41 | $10.60 | 2,771,278 |
| 2016-03-17 | $12.21 | $12.31 | $11.86 | $12.17 | $10.39 | 2,811,037 |
| 2016-03-16 | $11.96 | $12.36 | $11.76 | $12.29 | $10.49 | 2,753,141 |
| 2016-03-15 | $12.73 | $12.73 | $11.82 | $11.98 | $10.23 | 3,369,553 |
| 2016-03-14 | $12.82 | $12.98 | $12.41 | $12.90 | $11.01 | 1,975,053 |
| 2016-03-11 | $12.60 | $12.90 | $12.35 | $12.84 | $10.96 | 1,787,738 |
| 2016-03-10 | $13.07 | $13.14 | $12.03 | $12.29 | $10.49 | 2,947,610 |
| 2016-03-09 | $12.95 | $13.12 | $12.52 | $12.87 | $10.99 | 2,198,212 |
| 2016-03-08 | $13.27 | $13.56 | $12.82 | $12.87 | $10.99 | 2,455,540 |
| 2016-03-07 | $13.32 | $13.49 | $12.80 | $13.45 | $11.48 | 3,109,225 |
| 2016-03-04 | $13.34 | $13.72 | $13.14 | $13.39 | $11.43 | 4,680,048 |
| 2016-03-03 | $12.62 | $13.23 | $12.37 | $13.22 | $11.29 | 3,506,912 |
| 2016-03-02 | $12.37 | $12.65 | $12.06 | $12.62 | $10.78 | 2,927,127 |
| 2016-03-01 | $11.88 | $12.41 | $11.85 | $12.37 | $10.56 | 2,698,620 |
| 2016-02-29 | $11.88 | $12.08 | $11.77 | $11.85 | $10.12 | 2,152,384 |
| 2016-02-26 | $11.75 | $12.07 | $11.65 | $11.91 | $10.17 | 2,261,893 |
| 2016-02-25 | $11.54 | $11.92 | $11.19 | $11.61 | $9.91 | 1,233,967 |
| 2016-02-24 | $11.29 | $11.92 | $10.78 | $11.52 | $9.84 | 2,662,128 |
| 2016-02-23 | $11.58 | $12.23 | $11.39 | $11.57 | $9.88 | 3,349,756 |
| 2016-02-22 | $11.53 | $11.71 | $11.45 | $11.70 | $9.99 | 2,334,813 |
| 2016-02-19 | $11.60 | $11.75 | $11.08 | $11.31 | $9.66 | 3,164,827 |
| 2016-02-18 | $12.01 | $12.14 | $11.61 | $11.91 | $10.17 | 2,876,528 |
| 2016-02-17 | $11.04 | $12.17 | $11.04 | $11.87 | $10.13 | 3,705,587 |
| 2016-02-16 | $10.70 | $11.22 | $10.55 | $11.16 | $9.53 | 2,561,578 |
| 2016-02-12 | $10.34 | $10.56 | $10.08 | $10.44 | $8.91 | 2,186,620 |
| 2016-02-11 | $9.99 | $10.34 | $9.82 | $10.14 | $8.59 | 3,239,701 |
| 2016-02-10 | $10.15 | $11.16 | $10.15 | $10.36 | $8.78 | 4,084,695 |
| 2016-02-09 | $10.01 | $10.61 | $9.94 | $10.43 | $8.84 | 4,949,184 |
| 2016-02-08 | $10.49 | $10.54 | $9.75 | $10.18 | $8.63 | 7,260,584 |
| 2016-02-05 | $11.04 | $11.66 | $10.79 | $10.85 | $9.19 | 4,834,086 |
| 2016-02-04 | $11.14 | $11.72 | $11.01 | $11.68 | $9.90 | 4,614,723 |
| 2016-02-03 | $11.55 | $11.69 | $10.42 | $11.17 | $9.46 | 3,975,750 |
| 2016-02-02 | $11.71 | $11.74 | $11.15 | $11.29 | $9.57 | 2,974,296 |
| 2016-02-01 | $11.81 | $12.20 | $11.66 | $12.05 | $10.21 | 3,084,661 |
| 2016-01-29 | $11.60 | $12.27 | $11.59 | $12.00 | $10.17 | 3,831,517 |
| 2016-01-28 | $11.54 | $11.71 | $11.13 | $11.31 | $9.58 | 1,969,343 |
| 2016-01-27 | $11.55 | $11.85 | $11.17 | $11.32 | $9.59 | 2,103,919 |
| 2016-01-26 | $11.79 | $11.97 | $11.38 | $11.58 | $9.81 | 3,048,837 |
| 2016-01-25 | $12.39 | $12.49 | $11.53 | $11.76 | $9.96 | 4,644,008 |
| 2016-01-22 | $11.90 | $12.92 | $11.90 | $12.57 | $10.65 | 5,374,788 |
| 2016-01-21 | $11.04 | $12.13 | $10.87 | $11.47 | $9.72 | 4,868,096 |
| 2016-01-20 | $10.88 | $11.20 | $10.32 | $10.98 | $9.30 | 6,295,411 |
| 2016-01-19 | $11.79 | $11.79 | $11.00 | $11.20 | $9.49 | 3,586,330 |
| 2016-01-15 | $11.28 | $11.49 | $10.82 | $11.39 | $9.65 | 6,711,568 |
| 2016-01-14 | $11.52 | $12.05 | $11.07 | $11.94 | $10.12 | 4,992,351 |
| 2016-01-13 | $12.34 | $12.41 | $11.11 | $11.54 | $9.78 | 5,636,158 |
| 2016-01-12 | $12.51 | $12.58 | $11.71 | $12.24 | $10.37 | 4,637,730 |
| 2016-01-11 | $12.88 | $13.24 | $11.97 | $12.25 | $10.38 | 7,289,013 |
| 2016-01-08 | $14.16 | $14.30 | $13.26 | $13.30 | $11.27 | 3,320,984 |
| 2016-01-07 | $13.96 | $14.10 | $13.67 | $13.87 | $11.75 | 5,782,323 |
| 2016-01-06 | $14.94 | $15.02 | $14.33 | $14.45 | $12.24 | 4,461,396 |
| 2016-01-05 | $15.39 | $15.63 | $14.85 | $15.21 | $12.89 | 4,276,271 |
| 2016-01-04 | $15.25 | $15.35 | $14.64 | $15.31 | $12.97 | 3,455,345 |
| 2015-12-31 | $16.00 | $16.12 | $15.68 | $15.68 | $13.29 | 1,709,701 |
| 2015-12-30 | $16.22 | $16.45 | $15.97 | $16.07 | $13.62 | 1,188,788 |
| 2015-12-29 | $16.37 | $16.53 | $15.93 | $16.29 | $13.80 | 1,687,952 |
| 2015-12-28 | $16.06 | $16.22 | $15.82 | $16.20 | $13.73 | 1,175,663 |
| 2015-12-24 | $16.61 | $16.66 | $16.09 | $16.17 | $13.70 | 686,176 |
| 2015-12-23 | $16.00 | $16.66 | $15.68 | $16.60 | $14.07 | 2,397,160 |
| 2015-12-22 | $16.25 | $16.37 | $15.47 | $15.85 | $13.43 | 1,879,682 |
| 2015-12-21 | $15.57 | $16.15 | $15.03 | $16.15 | $13.68 | 2,742,048 |
| 2015-12-18 | $16.13 | $16.20 | $15.30 | $15.76 | $13.35 | 6,705,147 |
| 2015-12-17 | $17.50 | $17.57 | $16.23 | $16.23 | $13.75 | 3,758,897 |
| 2015-12-16 | $17.58 | $17.89 | $16.55 | $17.32 | $14.68 | 4,796,913 |
| 2015-12-15 | $17.43 | $17.70 | $16.87 | $17.04 | $14.44 | 5,544,985 |
| 2015-12-14 | $17.72 | $17.91 | $16.88 | $17.36 | $14.71 | 1,823,315 |
| 2015-12-11 | $17.88 | $17.95 | $17.35 | $17.62 | $14.93 | 2,439,299 |
| 2015-12-10 | $18.33 | $18.78 | $18.09 | $18.49 | $15.67 | 1,722,416 |
| 2015-12-09 | $18.97 | $19.11 | $18.22 | $18.28 | $15.49 | 2,329,119 |
| 2015-12-08 | $18.81 | $19.12 | $18.39 | $19.06 | $16.15 | 2,599,627 |
| 2015-12-07 | $19.58 | $19.59 | $18.91 | $19.11 | $16.19 | 2,198,289 |
| 2015-12-04 | $19.00 | $19.76 | $18.73 | $19.58 | $16.59 | 3,274,133 |
| 2015-12-03 | $20.73 | $20.75 | $18.85 | $19.10 | $16.18 | 5,629,304 |
| 2015-12-02 | $22.00 | $22.14 | $21.43 | $21.47 | $18.19 | 3,060,284 |
| 2015-12-01 | $22.03 | $22.33 | $21.51 | $21.94 | $18.59 | 3,094,229 |
| 2015-11-30 | $21.65 | $21.86 | $21.44 | $21.75 | $18.43 | 2,059,386 |
| 2015-11-27 | $21.78 | $21.90 | $20.99 | $21.66 | $18.35 | 950,082 |
| 2015-11-25 | $21.52 | $21.88 | $21.29 | $21.85 | $18.51 | 1,687,132 |
| 2015-11-24 | $21.08 | $21.70 | $20.95 | $21.31 | $18.06 | 1,816,453 |
| 2015-11-23 | $21.25 | $21.69 | $20.98 | $21.41 | $18.14 | 3,007,993 |
| 2015-11-20 | $21.24 | $21.38 | $21.05 | $21.20 | $17.96 | 1,526,477 |
| 2015-11-19 | $20.85 | $21.09 | $20.67 | $21.05 | $17.84 | 1,405,270 |
| 2015-11-18 | $20.55 | $20.95 | $20.18 | $20.90 | $17.71 | 1,970,787 |
| 2015-11-17 | $20.45 | $21.05 | $20.22 | $20.30 | $17.20 | 1,693,122 |
| 2015-11-16 | $19.88 | $20.48 | $19.67 | $20.48 | $17.35 | 1,644,655 |
| 2015-11-13 | $19.96 | $20.29 | $19.62 | $19.87 | $16.84 | 1,486,499 |
| 2015-11-12 | $20.59 | $20.93 | $20.02 | $20.03 | $16.97 | 2,401,309 |
| 2015-11-11 | $20.70 | $20.92 | $20.59 | $20.70 | $17.54 | 958,825 |
| 2015-11-10 | $20.40 | $20.64 | $20.16 | $20.63 | $17.48 | 1,434,053 |
| 2015-11-09 | $20.79 | $20.81 | $20.34 | $20.50 | $17.37 | 1,833,662 |
| 2015-11-06 | $20.98 | $20.98 | $20.04 | $20.89 | $17.70 | 2,919,222 |
| 2015-11-05 | $20.09 | $20.39 | $20.01 | $20.22 | $16.87 | 1,700,178 |
| 2015-11-04 | $20.33 | $20.37 | $19.81 | $20.12 | $16.78 | 2,711,734 |
| 2015-11-03 | $19.37 | $20.30 | $19.37 | $20.28 | $16.92 | 3,275,823 |
| 2015-11-02 | $19.56 | $19.89 | $19.36 | $19.48 | $16.25 | 3,358,641 |
| 2015-10-30 | $18.46 | $19.84 | $18.40 | $19.23 | $16.04 | 2,354,257 |
| 2015-10-29 | $19.25 | $19.54 | $18.81 | $19.08 | $15.92 | 3,559,522 |
| 2015-10-28 | $18.10 | $19.39 | $18.10 | $19.38 | $16.17 | 3,156,414 |
| 2015-10-27 | $18.08 | $18.35 | $17.77 | $18.09 | $15.09 | 3,363,122 |
| 2015-10-26 | $18.54 | $18.68 | $18.07 | $18.26 | $15.23 | 2,493,750 |
| 2015-10-23 | $18.19 | $18.87 | $18.19 | $18.63 | $15.54 | 4,141,231 |
| 2015-10-22 | $16.54 | $18.00 | $16.54 | $17.90 | $14.93 | 3,362,500 |
| 2015-10-21 | $16.53 | $16.68 | $16.20 | $16.37 | $13.66 | 2,048,427 |
| 2015-10-20 | $16.48 | $16.57 | $16.19 | $16.42 | $13.70 | 2,120,756 |
| 2015-10-19 | $16.13 | $16.49 | $16.08 | $16.42 | $13.70 | 1,858,917 |
| 2015-10-16 | $16.25 | $16.43 | $15.73 | $16.21 | $13.52 | 2,505,592 |
| 2015-10-15 | $15.41 | $16.20 | $15.36 | $16.17 | $13.49 | 2,460,507 |
| 2015-10-14 | $15.54 | $15.64 | $14.92 | $15.12 | $12.61 | 2,748,566 |
| 2015-10-13 | $16.50 | $16.64 | $15.39 | $15.48 | $12.91 | 2,235,233 |
| 2015-10-12 | $16.47 | $16.88 | $16.40 | $16.62 | $13.86 | 1,867,281 |
| 2015-10-09 | $16.92 | $17.02 | $16.58 | $16.88 | $14.08 | 2,360,550 |
| 2015-10-08 | $16.73 | $16.74 | $16.21 | $16.68 | $13.91 | 2,293,871 |
| 2015-10-07 | $16.32 | $16.78 | $16.09 | $16.72 | $13.95 | 2,665,829 |
| 2015-10-06 | $15.67 | $16.18 | $15.62 | $16.09 | $13.42 | 2,886,483 |
| 2015-10-05 | $16.16 | $16.52 | $15.96 | $16.04 | $13.38 | 3,201,296 |
| 2015-10-02 | $14.84 | $15.65 | $14.68 | $15.65 | $13.05 | 3,130,539 |
| 2015-10-01 | $15.80 | $16.07 | $14.80 | $15.32 | $12.78 | 4,492,689 |
| 2015-09-30 | $15.98 | $16.19 | $15.71 | $16.13 | $13.45 | 3,218,614 |
| 2015-09-29 | $15.87 | $16.30 | $15.43 | $15.64 | $13.04 | 2,784,041 |
| 2015-09-28 | $16.62 | $17.02 | $15.25 | $15.62 | $13.03 | 5,079,374 |
| 2015-09-25 | $17.46 | $17.63 | $16.87 | $17.01 | $14.19 | 2,530,898 |
| 2015-09-24 | $17.32 | $17.39 | $16.67 | $17.07 | $14.24 | 4,031,001 |
| 2015-09-23 | $17.68 | $17.98 | $17.45 | $17.58 | $14.66 | 1,971,830 |
| 2015-09-22 | $17.71 | $17.88 | $17.27 | $17.55 | $14.64 | 2,196,137 |
| 2015-09-21 | $17.61 | $18.45 | $17.51 | $18.14 | $15.13 | 2,789,918 |
| 2015-09-18 | $18.20 | $18.28 | $17.65 | $17.91 | $14.94 | 4,491,538 |
| 2015-09-17 | $18.63 | $19.34 | $18.50 | $18.62 | $15.53 | 3,574,124 |
| 2015-09-16 | $18.23 | $18.65 | $18.11 | $18.60 | $15.52 | 3,165,586 |
| 2015-09-15 | $17.79 | $18.36 | $17.35 | $18.28 | $15.25 | 3,113,939 |
| 2015-09-14 | $18.07 | $18.18 | $17.65 | $17.78 | $14.83 | 1,307,775 |
| 2015-09-11 | $18.02 | $18.20 | $17.66 | $17.97 | $14.99 | 1,896,966 |
| 2015-09-10 | $17.96 | $18.48 | $17.92 | $18.19 | $15.17 | 2,505,565 |
| 2015-09-09 | $18.50 | $19.25 | $18.08 | $18.12 | $15.11 | 4,635,736 |
| 2015-09-08 | $17.50 | $18.14 | $17.36 | $18.08 | $15.08 | 2,560,506 |
| 2015-09-04 | $17.78 | $18.06 | $16.77 | $17.02 | $14.20 | 2,265,583 |
Wisdomtree Investments Inc (WETF) News Headlines
Recent Wisdomtree Investments Inc (WETF) News
Similar Companies to Wisdomtree Investments Inc (WETF) in the Asset Management Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Bank Of New York Mellon Corp | BK | Asset Management | Financial Services | 50,000 |
| State Street Corp | STT | Asset Management | Financial Services | 35,000 |
| Northern Trust Corp | NTRS | Asset Management | Financial Services | 23,000 |
| Blackrock Inc | BLK | Asset Management | Financial Services | 14,000 |
| Brookfield Asset Management Inc - Class A | BAM | Asset Management | Financial Services | 11,000 |
| Ameriprise Financial Inc | AMP | Asset Management | Financial Services | 11,000 |
| Franklin Resources Inc | BEN | Asset Management | Financial Services | 9,700 |
| SEI Investments Company | SEIC | Asset Management | Financial Services | 8,600 |
| Invesco Ltd | IVZ | Asset Management | Financial Services | 8,226 |
| T. Rowe Price Group Inc | TROW | Asset Management | Financial Services | 5,400 |