Wipro Ltd (WIT) Exchange: NYSE
Data as of May 9, 2025
$2.80 ($-0.10) -3.45%
Wipro Ltd - Daily Information
Click for more stock information on Wipro Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.86 |
| Previous Close | $2.80 |
| High | $2.86 |
| Low | $2.79 |
| Adjusted Open | $2.86 |
| Previous Adjusted Close | $2.80 |
| Adjusted High | $2.86 |
| Adjusted Low | $2.79 |
About Wipro Ltd (WIT)
Wipro Ltd (WIT) is an Indian multinational corporation that provides information technology, consulting and business process services. It was established in 1945 and is headquartered in Bangalore, India. Wipro is one of the largest IT services companies in the world based on revenue. Since its inception, it has grown from a vegetable oil company to a leading provider of enterprise solutions and technology services. Through its organic and inorganic growth, Wipro has accumulated a wealth of expertise, skills, and experience to become a global provider of consulting and IT services to Fortune 500 and Global 2000 companies.
Invest in Wipro Ltd (WIT)
Historical Stock Data for Wipro Ltd (WIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $2.86 | $2.86 | $2.79 | $2.80 | $2.80 | 10,976,996 |
| 2025-05-07 | $2.85 | $2.90 | $2.82 | $2.90 | $2.90 | 5,444,367 |
| 2025-05-06 | $2.88 | $2.90 | $2.86 | $2.89 | $2.89 | 4,832,495 |
| 2025-05-05 | $2.89 | $2.91 | $2.88 | $2.90 | $2.90 | 3,773,771 |
| 2025-05-02 | $2.90 | $2.91 | $2.88 | $2.90 | $2.90 | 4,547,680 |
| 2025-05-01 | $2.87 | $2.88 | $2.84 | $2.86 | $2.86 | 5,332,265 |
| 2025-04-30 | $2.84 | $2.86 | $2.81 | $2.86 | $2.86 | 5,662,911 |
| 2025-04-29 | $2.84 | $2.88 | $2.84 | $2.87 | $2.87 | 5,895,468 |
| 2025-04-28 | $2.81 | $2.85 | $2.80 | $2.84 | $2.84 | 7,239,458 |
| 2025-04-25 | $2.83 | $2.86 | $2.79 | $2.83 | $2.83 | 5,406,686 |
| 2025-04-24 | $2.85 | $2.86 | $2.82 | $2.85 | $2.85 | 7,233,373 |
| 2025-04-23 | $2.85 | $2.87 | $2.82 | $2.83 | $2.83 | 10,995,303 |
| 2025-04-22 | $2.74 | $2.77 | $2.72 | $2.77 | $2.77 | 11,279,228 |
| 2025-04-21 | $2.70 | $2.74 | $2.70 | $2.72 | $2.72 | 9,035,858 |
| 2025-04-17 | $2.73 | $2.76 | $2.70 | $2.70 | $2.70 | 5,394,318 |
| 2025-04-16 | $2.68 | $2.78 | $2.63 | $2.73 | $2.73 | 7,489,790 |
| 2025-04-15 | $2.84 | $2.90 | $2.80 | $2.82 | $2.82 | 11,983,165 |
| 2025-04-14 | $2.88 | $2.89 | $2.83 | $2.85 | $2.85 | 6,748,644 |
| 2025-04-11 | $2.77 | $2.85 | $2.75 | $2.84 | $2.84 | 7,924,305 |
| 2025-04-10 | $2.88 | $2.92 | $2.75 | $2.84 | $2.84 | 9,114,212 |
| 2025-04-09 | $2.70 | $2.95 | $2.63 | $2.89 | $2.89 | 11,722,692 |
| 2025-04-08 | $2.94 | $2.94 | $2.74 | $2.78 | $2.78 | 11,265,764 |
| 2025-04-07 | $2.80 | $2.99 | $2.78 | $2.85 | $2.85 | 13,825,776 |
| 2025-04-04 | $2.81 | $2.83 | $2.74 | $2.79 | $2.79 | 9,069,000 |
| 2025-04-03 | $2.97 | $3.00 | $2.92 | $2.92 | $2.92 | 5,805,924 |
| 2025-04-02 | $3.03 | $3.12 | $3.03 | $3.09 | $3.09 | 3,954,218 |
| 2025-04-01 | $3.07 | $3.08 | $3.04 | $3.06 | $3.06 | 3,989,829 |
| 2025-03-31 | $3.00 | $3.07 | $3.00 | $3.06 | $3.06 | 6,802,747 |
| 2025-03-28 | $3.04 | $3.07 | $3.01 | $3.03 | $3.03 | 2,516,584 |
| 2025-03-27 | $3.16 | $3.18 | $3.13 | $3.13 | $3.13 | 5,122,381 |
| 2025-03-26 | $3.16 | $3.18 | $3.10 | $3.10 | $3.10 | 5,744,198 |
| 2025-03-25 | $3.15 | $3.17 | $3.14 | $3.14 | $3.14 | 3,911,797 |
| 2025-03-24 | $3.10 | $3.15 | $3.09 | $3.13 | $3.13 | 5,918,582 |
| 2025-03-21 | $2.99 | $3.06 | $2.99 | $3.03 | $3.03 | 7,632,507 |
| 2025-03-20 | $3.01 | $3.05 | $2.97 | $3.00 | $3.00 | 10,611,817 |
| 2025-03-19 | $3.09 | $3.11 | $3.05 | $3.07 | $3.07 | 3,791,513 |
| 2025-03-18 | $3.05 | $3.06 | $3.00 | $3.00 | $3.00 | 4,735,960 |
| 2025-03-17 | $3.04 | $3.08 | $3.04 | $3.05 | $3.05 | 6,520,052 |
| 2025-03-14 | $3.06 | $3.09 | $3.04 | $3.07 | $3.07 | 3,314,456 |
| 2025-03-13 | $3.04 | $3.07 | $3.02 | $3.03 | $3.03 | 4,992,789 |
| 2025-03-12 | $3.06 | $3.10 | $3.05 | $3.08 | $3.08 | 12,388,892 |
| 2025-03-11 | $3.17 | $3.18 | $3.12 | $3.14 | $3.14 | 6,342,628 |
| 2025-03-10 | $3.21 | $3.24 | $3.17 | $3.18 | $3.18 | 4,640,801 |
| 2025-03-07 | $3.29 | $3.29 | $3.24 | $3.26 | $3.26 | 5,148,603 |
| 2025-03-06 | $3.29 | $3.32 | $3.27 | $3.28 | $3.28 | 3,061,418 |
| 2025-03-05 | $3.28 | $3.33 | $3.28 | $3.32 | $3.32 | 4,025,822 |
| 2025-03-04 | $3.21 | $3.25 | $3.17 | $3.22 | $3.22 | 3,664,889 |
| 2025-03-03 | $3.33 | $3.34 | $3.23 | $3.25 | $3.25 | 5,723,026 |
| 2025-02-28 | $3.21 | $3.28 | $3.20 | $3.27 | $3.27 | 4,877,512 |
| 2025-02-27 | $3.40 | $3.42 | $3.35 | $3.36 | $3.36 | 4,074,417 |
| 2025-02-26 | $3.39 | $3.42 | $3.37 | $3.37 | $3.37 | 4,594,355 |
| 2025-02-25 | $3.38 | $3.40 | $3.35 | $3.38 | $3.38 | 2,406,188 |
| 2025-02-24 | $3.39 | $3.44 | $3.39 | $3.41 | $3.41 | 2,960,778 |
| 2025-02-21 | $3.58 | $3.60 | $3.48 | $3.48 | $3.48 | 5,681,906 |
| 2025-02-20 | $3.69 | $3.69 | $3.64 | $3.64 | $3.64 | 3,830,997 |
| 2025-02-19 | $3.68 | $3.69 | $3.67 | $3.67 | $3.67 | 3,867,971 |
| 2025-02-18 | $3.63 | $3.68 | $3.63 | $3.68 | $3.68 | 5,913,027 |
| 2025-02-14 | $3.63 | $3.66 | $3.62 | $3.63 | $3.63 | 3,800,045 |
| 2025-02-13 | $3.63 | $3.64 | $3.61 | $3.63 | $3.63 | 4,095,301 |
| 2025-02-12 | $3.63 | $3.65 | $3.60 | $3.63 | $3.63 | 2,937,736 |
| 2025-02-11 | $3.64 | $3.68 | $3.62 | $3.68 | $3.68 | 2,473,718 |
| 2025-02-10 | $3.70 | $3.71 | $3.67 | $3.69 | $3.69 | 2,799,262 |
| 2025-02-07 | $3.70 | $3.70 | $3.65 | $3.67 | $3.67 | 4,723,983 |
| 2025-02-06 | $3.70 | $3.71 | $3.66 | $3.70 | $3.70 | 5,127,092 |
| 2025-02-05 | $3.67 | $3.74 | $3.67 | $3.71 | $3.71 | 7,786,763 |
| 2025-02-04 | $3.69 | $3.72 | $3.69 | $3.72 | $3.72 | 4,855,047 |
| 2025-02-03 | $3.66 | $3.70 | $3.63 | $3.68 | $3.68 | 6,239,845 |
| 2025-01-31 | $3.64 | $3.69 | $3.63 | $3.67 | $3.67 | 6,066,285 |
| 2025-01-30 | $3.65 | $3.71 | $3.65 | $3.68 | $3.68 | 5,926,633 |
| 2025-01-29 | $3.69 | $3.71 | $3.65 | $3.68 | $3.68 | 21,669,614 |
| 2025-01-28 | $3.59 | $3.66 | $3.58 | $3.65 | $3.65 | 8,966,445 |
| 2025-01-27 | $3.65 | $3.67 | $3.61 | $3.66 | $3.59 | 6,803,352 |
| 2025-01-24 | $3.74 | $3.79 | $3.74 | $3.77 | $3.77 | 7,359,908 |
| 2025-01-23 | $3.71 | $3.75 | $3.70 | $3.74 | $3.74 | 5,952,181 |
| 2025-01-22 | $3.59 | $3.69 | $3.59 | $3.66 | $3.66 | 8,758,944 |
| 2025-01-21 | $3.43 | $3.54 | $3.43 | $3.52 | $3.52 | 6,480,631 |
| 2025-01-17 | $3.34 | $3.53 | $3.34 | $3.44 | $3.44 | 7,784,576 |
| 2025-01-16 | $3.40 | $3.40 | $3.28 | $3.30 | $3.30 | 6,241,061 |
| 2025-01-15 | $3.45 | $3.45 | $3.39 | $3.44 | $3.44 | 4,316,048 |
| 2025-01-14 | $3.45 | $3.45 | $3.39 | $3.40 | $3.40 | 2,813,907 |
| 2025-01-13 | $3.37 | $3.42 | $3.37 | $3.42 | $3.42 | 4,934,191 |
| 2025-01-10 | $3.54 | $3.56 | $3.50 | $3.52 | $3.52 | 4,476,316 |
| 2025-01-08 | $3.47 | $3.52 | $3.45 | $3.51 | $3.51 | 2,927,147 |
| 2025-01-07 | $3.47 | $3.52 | $3.44 | $3.46 | $3.46 | 4,085,809 |
| 2025-01-06 | $3.50 | $3.52 | $3.46 | $3.47 | $3.47 | 3,838,317 |
| 2025-01-03 | $3.46 | $3.50 | $3.43 | $3.50 | $3.50 | 2,931,934 |
| 2025-01-02 | $3.60 | $3.60 | $3.55 | $3.57 | $3.57 | 2,381,667 |
| 2024-12-31 | $3.55 | $3.58 | $3.53 | $3.54 | $3.54 | 2,107,230 |
| 2024-12-30 | $3.58 | $3.58 | $3.52 | $3.54 | $3.54 | 2,204,072 |
| 2024-12-27 | $3.61 | $3.66 | $3.60 | $3.65 | $3.65 | 1,875,605 |
| 2024-12-26 | $3.60 | $3.62 | $3.59 | $3.61 | $3.61 | 2,153,203 |
| 2024-12-24 | $3.60 | $3.63 | $3.60 | $3.63 | $3.63 | 1,337,441 |
| 2024-12-23 | $3.60 | $3.64 | $3.59 | $3.62 | $3.62 | 3,823,138 |
| 2024-12-20 | $3.62 | $3.67 | $3.61 | $3.65 | $3.65 | 6,480,559 |
| 2024-12-19 | $3.74 | $3.75 | $3.70 | $3.71 | $3.71 | 5,035,238 |
| 2024-12-18 | $3.69 | $3.75 | $3.62 | $3.63 | $3.63 | 4,303,932 |
| 2024-12-17 | $3.64 | $3.72 | $3.63 | $3.70 | $3.70 | 5,112,558 |
| 2024-12-16 | $3.64 | $3.69 | $3.62 | $3.68 | $3.68 | 3,395,093 |
| 2024-12-13 | $3.64 | $3.69 | $3.64 | $3.67 | $3.67 | 3,214,383 |
| 2024-12-12 | $3.64 | $3.66 | $3.60 | $3.64 | $3.64 | 2,539,258 |
| 2024-12-11 | $3.69 | $3.75 | $3.58 | $3.62 | $3.62 | 4,703,945 |
| 2024-12-10 | $7.24 | $7.30 | $7.20 | $7.24 | $3.62 | 3,768,768 |
| 2024-12-09 | $7.20 | $7.29 | $7.16 | $7.18 | $3.59 | 6,172,412 |
| 2024-12-06 | $7.22 | $7.23 | $6.94 | $6.98 | $3.49 | 9,813,098 |
| 2024-12-05 | $7.19 | $7.28 | $7.18 | $7.22 | $3.61 | 6,692,226 |
| 2024-12-04 | $7.09 | $7.16 | $7.08 | $7.12 | $3.56 | 4,344,254 |
| 2024-12-03 | $7.02 | $7.10 | $7.02 | $7.08 | $3.54 | 5,247,202 |
| 2024-12-02 | $6.96 | $7.06 | $6.96 | $7.06 | $7.06 | 2,249,864 |
| 2024-11-29 | $6.93 | $7.03 | $6.93 | $6.99 | $6.99 | 1,642,885 |
| 2024-11-27 | $7.04 | $7.09 | $7.01 | $7.03 | $7.03 | 3,726,939 |
| 2024-11-26 | $7.08 | $7.11 | $7.06 | $7.10 | $7.10 | 3,986,022 |
| 2024-11-25 | $7.06 | $7.12 | $7.06 | $7.07 | $7.07 | 3,722,264 |
| 2024-11-22 | $6.88 | $7.02 | $6.88 | $6.98 | $6.98 | 5,233,059 |
| 2024-11-21 | $6.78 | $6.81 | $6.75 | $6.79 | $6.79 | 2,437,415 |
| 2024-11-20 | $6.85 | $6.89 | $6.83 | $6.88 | $6.88 | 2,976,312 |
| 2024-11-19 | $6.77 | $6.82 | $6.73 | $6.81 | $6.81 | 1,731,288 |
| 2024-11-18 | $6.66 | $6.72 | $6.66 | $6.70 | $6.70 | 4,194,215 |
| 2024-11-15 | $6.78 | $6.78 | $6.69 | $6.72 | $6.72 | 2,825,722 |
| 2024-11-14 | $6.80 | $6.82 | $6.79 | $6.79 | $6.79 | 2,351,409 |
| 2024-11-13 | $6.87 | $6.88 | $6.78 | $6.87 | $6.87 | 3,720,554 |
| 2024-11-12 | $6.90 | $6.95 | $6.89 | $6.92 | $6.92 | 3,318,693 |
| 2024-11-11 | $6.89 | $7.04 | $6.86 | $7.00 | $7.00 | 4,235,928 |
| 2024-11-08 | $6.81 | $6.89 | $6.80 | $6.85 | $6.85 | 1,563,434 |
| 2024-11-07 | $6.78 | $6.81 | $6.74 | $6.80 | $6.80 | 2,176,461 |
| 2024-11-06 | $6.74 | $6.83 | $6.73 | $6.82 | $6.82 | 2,738,956 |
| 2024-11-05 | $6.47 | $6.55 | $6.45 | $6.52 | $6.52 | 1,508,036 |
| 2024-11-04 | $6.42 | $6.45 | $6.38 | $6.43 | $6.43 | 872,580 |
| 2024-11-01 | $6.53 | $6.56 | $6.48 | $6.50 | $6.50 | 1,651,007 |
| 2024-10-31 | $6.60 | $6.60 | $6.47 | $6.48 | $6.48 | 2,196,141 |
| 2024-10-30 | $6.75 | $6.78 | $6.66 | $6.68 | $6.68 | 2,292,507 |
| 2024-10-29 | $6.74 | $6.75 | $6.69 | $6.74 | $6.74 | 2,650,948 |
| 2024-10-28 | $6.70 | $6.77 | $6.69 | $6.75 | $6.75 | 1,983,510 |
| 2024-10-25 | $6.59 | $6.59 | $6.54 | $6.56 | $6.56 | 2,871,667 |
| 2024-10-24 | $6.59 | $6.61 | $6.56 | $6.59 | $6.59 | 2,323,782 |
| 2024-10-23 | $6.59 | $6.61 | $6.57 | $6.61 | $6.61 | 2,471,772 |
| 2024-10-22 | $6.53 | $6.59 | $6.53 | $6.59 | $6.59 | 2,466,843 |
| 2024-10-21 | $6.60 | $6.63 | $6.56 | $6.61 | $6.61 | 1,720,549 |
| 2024-10-18 | $6.54 | $6.73 | $6.50 | $6.69 | $6.69 | 3,161,148 |
| 2024-10-17 | $6.30 | $6.39 | $6.11 | $6.35 | $6.35 | 3,324,056 |
| 2024-10-16 | $6.39 | $6.46 | $6.39 | $6.42 | $6.42 | 2,004,411 |
| 2024-10-15 | $6.40 | $6.42 | $6.37 | $6.38 | $6.38 | 3,206,824 |
| 2024-10-14 | $6.52 | $6.61 | $6.52 | $6.60 | $6.60 | 1,572,298 |
| 2024-10-11 | $6.30 | $6.38 | $6.28 | $6.37 | $6.37 | 1,566,278 |
| 2024-10-10 | $6.28 | $6.33 | $6.23 | $6.27 | $6.27 | 2,625,008 |
| 2024-10-09 | $6.36 | $6.43 | $6.34 | $6.42 | $6.42 | 1,271,595 |
| 2024-10-08 | $6.31 | $6.38 | $6.27 | $6.37 | $6.37 | 2,203,736 |
| 2024-10-07 | $6.36 | $6.42 | $6.34 | $6.39 | $6.39 | 928,017 |
| 2024-10-04 | $6.44 | $6.46 | $6.42 | $6.44 | $6.44 | 1,919,526 |
| 2024-10-03 | $6.33 | $6.40 | $6.31 | $6.38 | $6.38 | 1,903,550 |
| 2024-10-02 | $6.52 | $6.54 | $6.43 | $6.49 | $6.49 | 1,600,845 |
| 2024-10-01 | $6.48 | $6.60 | $6.47 | $6.58 | $6.58 | 1,917,579 |
| 2024-09-30 | $6.48 | $6.50 | $6.43 | $6.48 | $6.48 | 2,085,135 |
| 2024-09-27 | $6.54 | $6.54 | $6.46 | $6.47 | $6.47 | 2,109,028 |
| 2024-09-26 | $6.69 | $6.73 | $6.58 | $6.60 | $6.60 | 2,249,912 |
| 2024-09-25 | $6.46 | $6.50 | $6.44 | $6.46 | $6.46 | 1,835,526 |
| 2024-09-24 | $6.44 | $6.48 | $6.40 | $6.46 | $6.46 | 1,561,373 |
| 2024-09-23 | $6.43 | $6.46 | $6.39 | $6.43 | $6.43 | 966,606 |
| 2024-09-20 | $6.47 | $6.47 | $6.38 | $6.47 | $6.47 | 2,323,659 |
| 2024-09-19 | $6.43 | $6.48 | $6.41 | $6.47 | $6.47 | 1,849,251 |
| 2024-09-18 | $6.38 | $6.46 | $6.35 | $6.37 | $6.37 | 1,484,243 |
| 2024-09-17 | $6.61 | $6.62 | $6.46 | $6.50 | $6.50 | 1,522,532 |
| 2024-09-16 | $6.57 | $6.61 | $6.55 | $6.58 | $6.58 | 775,003 |
| 2024-09-13 | $6.55 | $6.60 | $6.55 | $6.56 | $6.56 | 981,679 |
| 2024-09-12 | $6.35 | $6.38 | $6.30 | $6.36 | $6.36 | 1,463,601 |
| 2024-09-11 | $6.18 | $6.21 | $6.12 | $6.19 | $6.19 | 1,764,849 |
| 2024-09-10 | $6.27 | $6.35 | $6.27 | $6.33 | $6.33 | 1,759,000 |
| 2024-09-09 | $6.20 | $6.23 | $6.18 | $6.21 | $6.21 | 1,531,151 |
| 2024-09-06 | $6.28 | $6.31 | $6.23 | $6.25 | $6.25 | 1,511,598 |
| 2024-09-05 | $6.29 | $6.33 | $6.28 | $6.30 | $6.30 | 1,286,019 |
| 2024-09-04 | $6.20 | $6.28 | $6.19 | $6.27 | $6.27 | 1,638,984 |
| 2024-09-03 | $6.39 | $6.42 | $6.32 | $6.34 | $6.34 | 1,222,657 |
| 2024-08-30 | $6.42 | $6.45 | $6.39 | $6.43 | $6.43 | 1,423,342 |
| 2024-08-29 | $6.36 | $6.50 | $6.36 | $6.44 | $6.44 | 1,655,201 |
| 2024-08-28 | $6.30 | $6.39 | $6.30 | $6.36 | $6.36 | 2,777,657 |
| 2024-08-27 | $6.17 | $6.20 | $6.15 | $6.18 | $6.18 | 836,597 |
| 2024-08-26 | $6.15 | $6.20 | $6.15 | $6.19 | $6.19 | 750,363 |
| 2024-08-23 | $6.11 | $6.18 | $6.09 | $6.13 | $6.13 | 1,262,462 |
| 2024-08-22 | $6.13 | $6.18 | $6.13 | $6.14 | $6.14 | 1,251,724 |
| 2024-08-21 | $6.17 | $6.28 | $6.17 | $6.26 | $6.26 | 935,618 |
| 2024-08-20 | $6.14 | $6.20 | $6.14 | $6.17 | $6.17 | 956,367 |
| 2024-08-19 | $6.09 | $6.17 | $6.09 | $6.15 | $6.15 | 1,364,402 |
| 2024-08-16 | $6.01 | $6.08 | $6.01 | $6.06 | $6.06 | 1,042,043 |
| 2024-08-15 | $5.91 | $5.94 | $5.90 | $5.92 | $5.92 | 754,559 |
| 2024-08-14 | $5.84 | $5.87 | $5.83 | $5.85 | $5.85 | 867,222 |
| 2024-08-13 | $5.78 | $5.85 | $5.78 | $5.84 | $5.84 | 1,180,808 |
| 2024-08-12 | $5.80 | $5.84 | $5.76 | $5.76 | $5.76 | 843,390 |
| 2024-08-09 | $5.86 | $5.88 | $5.80 | $5.86 | $5.86 | 1,580,993 |
| 2024-08-08 | $5.78 | $5.85 | $5.77 | $5.83 | $5.83 | 785,929 |
| 2024-08-07 | $5.89 | $5.92 | $5.77 | $5.77 | $5.77 | 1,288,168 |
| 2024-08-06 | $5.72 | $5.89 | $5.72 | $5.85 | $5.85 | 2,285,176 |
| 2024-08-05 | $5.57 | $5.74 | $5.50 | $5.66 | $5.66 | 2,875,308 |
| 2024-08-02 | $5.97 | $5.97 | $5.85 | $5.92 | $5.92 | 1,444,671 |
| 2024-08-01 | $6.13 | $6.20 | $6.08 | $6.10 | $6.10 | 1,363,211 |
| 2024-07-31 | $6.17 | $6.21 | $6.03 | $6.16 | $6.16 | 3,136,578 |
| 2024-07-30 | $6.18 | $6.25 | $6.16 | $6.16 | $6.16 | 2,266,885 |
| 2024-07-29 | $6.20 | $6.23 | $6.19 | $6.20 | $6.20 | 1,355,862 |
| 2024-07-26 | $6.20 | $6.27 | $6.18 | $6.20 | $6.20 | 2,974,428 |
| 2024-07-25 | $5.95 | $6.05 | $5.94 | $6.02 | $6.02 | 2,048,311 |
| 2024-07-24 | $5.90 | $5.94 | $5.86 | $5.87 | $5.87 | 1,946,934 |
| 2024-07-23 | $5.96 | $6.01 | $5.94 | $5.96 | $5.96 | 2,007,122 |
| 2024-07-22 | $5.96 | $6.00 | $5.90 | $6.00 | $6.00 | 3,459,482 |
| 2024-07-19 | $6.38 | $6.42 | $5.94 | $6.09 | $6.09 | 10,919,887 |
| 2024-07-18 | $6.80 | $7.01 | $6.80 | $6.89 | $6.89 | 5,420,172 |
| 2024-07-17 | $6.68 | $6.71 | $6.58 | $6.70 | $6.70 | 2,173,465 |
| 2024-07-16 | $6.69 | $6.72 | $6.64 | $6.69 | $6.69 | 1,911,123 |
| 2024-07-15 | $6.70 | $6.74 | $6.64 | $6.68 | $6.68 | 2,498,739 |
| 2024-07-12 | $6.57 | $6.77 | $6.57 | $6.72 | $6.72 | 3,542,817 |
| 2024-07-11 | $6.49 | $6.60 | $6.48 | $6.49 | $6.49 | 2,702,636 |
| 2024-07-10 | $6.39 | $6.39 | $6.30 | $6.39 | $6.39 | 1,559,605 |
| 2024-07-09 | $6.40 | $6.41 | $6.37 | $6.38 | $6.38 | 1,949,377 |
| 2024-07-08 | $6.40 | $6.43 | $6.39 | $6.41 | $6.41 | 1,118,262 |
| 2024-07-05 | $6.34 | $6.40 | $6.33 | $6.38 | $6.38 | 1,706,230 |
| 2024-07-03 | $6.40 | $6.44 | $6.38 | $6.38 | $6.38 | 1,041,571 |
| 2024-07-02 | $6.35 | $6.42 | $6.32 | $6.42 | $6.42 | 2,065,752 |
| 2024-07-01 | $6.17 | $6.21 | $6.13 | $6.19 | $6.19 | 3,075,414 |
| 2024-06-28 | $6.04 | $6.14 | $6.04 | $6.10 | $6.10 | 5,547,325 |
| 2024-06-27 | $6.00 | $6.04 | $5.98 | $6.02 | $6.02 | 1,744,539 |
| 2024-06-26 | $5.83 | $5.87 | $5.81 | $5.87 | $5.87 | 1,423,377 |
| 2024-06-25 | $5.84 | $5.88 | $5.81 | $5.87 | $5.87 | 2,426,930 |
| 2024-06-24 | $5.85 | $5.89 | $5.82 | $5.83 | $5.83 | 1,528,537 |
| 2024-06-21 | $5.83 | $5.90 | $5.81 | $5.88 | $5.88 | 7,093,411 |
| 2024-06-20 | $5.88 | $5.89 | $5.80 | $5.89 | $5.89 | 4,528,410 |
| 2024-06-18 | $5.76 | $5.78 | $5.72 | $5.76 | $5.76 | 3,214,896 |
| 2024-06-17 | $5.58 | $5.61 | $5.55 | $5.59 | $5.59 | 2,499,391 |
| 2024-06-14 | $5.54 | $5.56 | $5.52 | $5.54 | $5.54 | 1,807,756 |
| 2024-06-13 | $5.63 | $5.65 | $5.60 | $5.61 | $5.61 | 1,884,259 |
| 2024-06-12 | $5.61 | $5.63 | $5.55 | $5.58 | $5.58 | 2,225,819 |
| 2024-06-11 | $5.56 | $5.59 | $5.51 | $5.58 | $5.58 | 2,162,625 |
| 2024-06-10 | $5.50 | $5.59 | $5.50 | $5.56 | $5.56 | 1,532,592 |
| 2024-06-07 | $5.68 | $5.70 | $5.60 | $5.62 | $5.62 | 5,149,716 |
| 2024-06-06 | $5.39 | $5.51 | $5.39 | $5.48 | $5.48 | 4,961,760 |
| 2024-06-05 | $5.27 | $5.37 | $5.27 | $5.33 | $5.33 | 2,468,906 |
| 2024-06-04 | $5.19 | $5.22 | $5.15 | $5.19 | $5.19 | 3,122,392 |
| 2024-06-03 | $5.21 | $5.27 | $5.20 | $5.27 | $5.27 | 1,432,853 |
| 2024-05-31 | $5.15 | $5.17 | $5.09 | $5.15 | $5.15 | 3,279,175 |
| 2024-05-30 | $5.16 | $5.17 | $5.09 | $5.12 | $5.12 | 2,496,620 |
| 2024-05-29 | $5.31 | $5.33 | $5.25 | $5.26 | $5.26 | 1,495,271 |
| 2024-05-28 | $5.41 | $5.42 | $5.36 | $5.37 | $5.37 | 2,322,819 |
| 2024-05-24 | $5.46 | $5.47 | $5.43 | $5.45 | $5.45 | 2,740,594 |
| 2024-05-23 | $5.49 | $5.50 | $5.44 | $5.46 | $5.46 | 2,794,238 |
| 2024-05-22 | $5.42 | $5.45 | $5.40 | $5.41 | $5.41 | 2,618,069 |
| 2024-05-21 | $5.43 | $5.44 | $5.37 | $5.40 | $5.40 | 2,343,593 |
| 2024-05-20 | $5.39 | $5.43 | $5.38 | $5.39 | $5.39 | 2,750,395 |
| 2024-05-17 | $5.40 | $5.42 | $5.37 | $5.39 | $5.39 | 1,229,129 |
| 2024-05-16 | $5.45 | $5.49 | $5.42 | $5.44 | $5.44 | 3,345,896 |
| 2024-05-15 | $5.42 | $5.45 | $5.40 | $5.44 | $5.44 | 1,063,342 |
| 2024-05-14 | $5.41 | $5.44 | $5.37 | $5.41 | $5.41 | 2,033,099 |
| 2024-05-13 | $5.34 | $5.39 | $5.34 | $5.36 | $5.36 | 2,605,113 |
| 2024-05-10 | $5.31 | $5.37 | $5.31 | $5.32 | $5.32 | 1,748,286 |
| 2024-05-09 | $5.39 | $5.41 | $5.35 | $5.38 | $5.38 | 1,184,813 |
| 2024-05-08 | $5.47 | $5.48 | $5.44 | $5.45 | $5.45 | 1,314,633 |
| 2024-05-07 | $5.48 | $5.51 | $5.46 | $5.49 | $5.49 | 2,183,491 |
| 2024-05-06 | $5.44 | $5.48 | $5.42 | $5.47 | $5.47 | 2,115,322 |
| 2024-05-03 | $5.41 | $5.43 | $5.37 | $5.40 | $5.40 | 3,707,128 |
| 2024-05-02 | $5.41 | $5.41 | $5.35 | $5.37 | $5.37 | 3,717,873 |
| 2024-05-01 | $5.37 | $5.43 | $5.37 | $5.38 | $5.38 | 3,919,816 |
| 2024-04-30 | $5.44 | $5.47 | $5.37 | $5.39 | $5.39 | 3,995,550 |
| 2024-04-29 | $5.47 | $5.51 | $5.44 | $5.45 | $5.45 | 3,054,611 |
| 2024-04-26 | $5.46 | $5.51 | $5.44 | $5.46 | $5.46 | 3,097,535 |
| 2024-04-25 | $5.40 | $5.44 | $5.31 | $5.44 | $5.44 | 4,508,366 |
| 2024-04-24 | $5.50 | $5.50 | $5.42 | $5.47 | $5.47 | 3,068,200 |
| 2024-04-23 | $5.50 | $5.53 | $5.48 | $5.51 | $5.51 | 3,110,404 |
| 2024-04-22 | $5.44 | $5.53 | $5.41 | $5.52 | $5.52 | 5,273,467 |
| 2024-04-19 | $5.30 | $5.38 | $5.22 | $5.25 | $5.25 | 6,377,412 |
| 2024-04-18 | $5.18 | $5.24 | $5.16 | $5.16 | $5.16 | 3,592,064 |
| 2024-04-17 | $5.27 | $5.30 | $5.25 | $5.25 | $5.25 | 2,227,280 |
| 2024-04-16 | $5.27 | $5.31 | $5.26 | $5.26 | $5.26 | 2,383,670 |
| 2024-04-15 | $5.46 | $5.47 | $5.31 | $5.32 | $5.32 | 5,863,973 |
| 2024-04-12 | $5.51 | $5.54 | $5.43 | $5.46 | $5.46 | 4,547,884 |
| 2024-04-11 | $5.61 | $5.63 | $5.53 | $5.58 | $5.58 | 3,606,143 |
| 2024-04-10 | $5.64 | $5.67 | $5.56 | $5.57 | $5.57 | 4,431,695 |
| 2024-04-09 | $5.65 | $5.69 | $5.63 | $5.68 | $5.68 | 3,233,417 |
| 2024-04-08 | $5.70 | $5.70 | $5.58 | $5.62 | $5.62 | 6,632,153 |
| 2024-04-05 | $5.71 | $5.79 | $5.70 | $5.76 | $5.76 | 2,597,284 |
| 2024-04-04 | $5.76 | $5.82 | $5.71 | $5.75 | $5.75 | 4,717,108 |
| 2024-04-03 | $5.63 | $5.73 | $5.63 | $5.69 | $5.69 | 5,746,575 |
| 2024-04-02 | $5.57 | $5.69 | $5.57 | $5.61 | $5.61 | 4,528,035 |
| 2024-04-01 | $5.76 | $5.77 | $5.64 | $5.66 | $5.66 | 1,727,339 |
| 2024-03-28 | $5.74 | $5.77 | $5.73 | $5.75 | $5.75 | 2,336,819 |
| 2024-03-27 | $5.64 | $5.70 | $5.63 | $5.70 | $5.70 | 2,826,589 |
| 2024-03-26 | $5.68 | $5.72 | $5.66 | $5.66 | $5.66 | 1,747,911 |
| 2024-03-25 | $5.67 | $5.69 | $5.63 | $5.67 | $5.67 | 2,641,618 |
| 2024-03-22 | $5.80 | $5.83 | $5.61 | $5.65 | $5.65 | 5,138,182 |
| 2024-03-21 | $5.87 | $5.90 | $5.79 | $5.84 | $5.84 | 3,984,565 |
| 2024-03-20 | $5.90 | $5.96 | $5.88 | $5.95 | $5.95 | 1,721,685 |
| 2024-03-19 | $5.90 | $5.95 | $5.85 | $5.95 | $5.95 | 2,674,364 |
| 2024-03-18 | $6.07 | $6.07 | $6.02 | $6.05 | $6.05 | 1,302,119 |
| 2024-03-15 | $6.13 | $6.14 | $6.11 | $6.13 | $6.13 | 2,879,581 |
| 2024-03-14 | $6.20 | $6.21 | $6.10 | $6.10 | $6.10 | 2,598,395 |
| 2024-03-13 | $6.04 | $6.04 | $6.00 | $6.01 | $6.01 | 1,512,782 |
| 2024-03-12 | $6.10 | $6.18 | $6.09 | $6.17 | $6.17 | 1,947,930 |
| 2024-03-11 | $6.15 | $6.17 | $6.13 | $6.13 | $6.13 | 1,482,128 |
| 2024-03-08 | $6.20 | $6.22 | $6.15 | $6.17 | $6.17 | 1,982,247 |
| 2024-03-07 | $6.17 | $6.20 | $6.14 | $6.19 | $6.19 | 1,865,618 |
| 2024-03-06 | $6.15 | $6.17 | $6.10 | $6.10 | $6.10 | 2,605,825 |
| 2024-03-05 | $6.15 | $6.17 | $6.11 | $6.11 | $6.11 | 1,766,098 |
| 2024-03-04 | $6.20 | $6.27 | $6.18 | $6.25 | $6.25 | 1,436,614 |
| 2024-03-01 | $6.20 | $6.23 | $6.18 | $6.21 | $6.21 | 954,612 |
| 2024-02-29 | $6.19 | $6.23 | $6.17 | $6.19 | $6.19 | 1,050,606 |
| 2024-02-28 | $6.18 | $6.19 | $6.13 | $6.16 | $6.16 | 1,322,511 |
| 2024-02-27 | $6.31 | $6.36 | $6.30 | $6.30 | $6.30 | 823,304 |
| 2024-02-26 | $6.35 | $6.36 | $6.31 | $6.32 | $6.32 | 955,772 |
| 2024-02-23 | $6.35 | $6.38 | $6.33 | $6.35 | $6.35 | 1,119,148 |
| 2024-02-22 | $6.29 | $6.34 | $6.27 | $6.32 | $6.32 | 1,547,292 |
| 2024-02-21 | $6.26 | $6.26 | $6.15 | $6.17 | $6.17 | 1,552,640 |
| 2024-02-20 | $6.34 | $6.41 | $6.30 | $6.32 | $6.32 | 5,343,579 |
| 2024-02-16 | $6.40 | $6.45 | $6.32 | $6.43 | $6.43 | 3,672,635 |
| 2024-02-15 | $6.14 | $6.21 | $6.14 | $6.18 | $6.18 | 954,020 |
| 2024-02-14 | $6.10 | $6.14 | $6.07 | $6.13 | $6.13 | 1,659,463 |
| 2024-02-13 | $6.05 | $6.05 | $5.94 | $5.98 | $5.98 | 1,975,968 |
| 2024-02-12 | $5.97 | $6.01 | $5.96 | $5.98 | $5.98 | 1,396,348 |
| 2024-02-09 | $5.86 | $5.90 | $5.85 | $5.86 | $5.86 | 691,388 |
| 2024-02-08 | $5.86 | $5.88 | $5.82 | $5.85 | $5.85 | 682,685 |
| 2024-02-07 | $5.90 | $5.92 | $5.86 | $5.90 | $5.90 | 2,037,398 |
| 2024-02-06 | $5.96 | $6.01 | $5.93 | $5.94 | $5.94 | 2,715,712 |
| 2024-02-05 | $5.77 | $5.78 | $5.73 | $5.77 | $5.77 | 1,919,476 |
| 2024-02-02 | $5.77 | $5.78 | $5.72 | $5.77 | $5.77 | 2,632,839 |
| 2024-02-01 | $5.66 | $5.70 | $5.63 | $5.70 | $5.70 | 1,714,351 |
| 2024-01-31 | $5.69 | $5.74 | $5.66 | $5.66 | $5.66 | 2,248,624 |
| 2024-01-30 | $5.70 | $5.71 | $5.61 | $5.65 | $5.65 | 1,939,424 |
| 2024-01-29 | $5.75 | $5.75 | $5.68 | $5.73 | $5.73 | 1,495,202 |
| 2024-01-26 | $5.73 | $5.74 | $5.71 | $5.72 | $5.72 | 2,427,572 |
| 2024-01-25 | $5.67 | $5.73 | $5.66 | $5.73 | $5.73 | 2,163,134 |
| 2024-01-24 | $5.80 | $5.80 | $5.74 | $5.75 | $5.75 | 2,166,607 |
| 2024-01-23 | $5.62 | $5.70 | $5.62 | $5.68 | $5.68 | 2,710,422 |
| 2024-01-22 | $5.75 | $5.79 | $5.72 | $5.75 | $5.74 | 2,507,327 |
| 2024-01-19 | $5.78 | $5.79 | $5.75 | $5.78 | $5.78 | 3,484,181 |
| 2024-01-18 | $5.81 | $5.83 | $5.70 | $5.78 | $5.78 | 3,351,347 |
| 2024-01-17 | $5.74 | $5.76 | $5.68 | $5.69 | $5.69 | 4,692,018 |
| 2024-01-16 | $5.83 | $5.86 | $5.73 | $5.75 | $5.75 | 5,490,090 |
| 2024-01-12 | $5.89 | $6.39 | $5.86 | $6.28 | $6.28 | 15,253,464 |
| 2024-01-11 | $5.36 | $5.39 | $5.32 | $5.37 | $5.37 | 2,780,675 |
| 2024-01-10 | $5.38 | $5.44 | $5.37 | $5.38 | $5.38 | 3,090,590 |
| 2024-01-09 | $5.38 | $5.40 | $5.34 | $5.36 | $5.36 | 2,029,021 |
| 2024-01-08 | $5.35 | $5.45 | $5.33 | $5.43 | $5.43 | 2,820,058 |
| 2024-01-05 | $5.39 | $5.43 | $5.38 | $5.42 | $5.42 | 2,668,317 |
| 2024-01-04 | $5.33 | $5.38 | $5.32 | $5.35 | $5.35 | 1,427,742 |
| 2024-01-03 | $5.38 | $5.39 | $5.32 | $5.36 | $5.36 | 4,693,079 |
| 2024-01-02 | $5.52 | $5.55 | $5.47 | $5.47 | $5.47 | 3,419,776 |
| 2023-12-29 | $5.59 | $5.60 | $5.54 | $5.57 | $5.57 | 1,547,605 |
| 2023-12-28 | $5.55 | $5.58 | $5.54 | $5.57 | $5.57 | 1,300,021 |
| 2023-12-27 | $5.51 | $5.57 | $5.49 | $5.57 | $5.57 | 1,245,153 |
| 2023-12-26 | $5.58 | $5.58 | $5.47 | $5.51 | $5.51 | 1,094,984 |
| 2023-12-22 | $5.47 | $5.49 | $5.39 | $5.43 | $5.43 | 3,492,514 |
| 2023-12-21 | $5.18 | $5.20 | $5.14 | $5.20 | $5.20 | 1,834,521 |
| 2023-12-20 | $5.15 | $5.24 | $5.12 | $5.16 | $5.16 | 1,806,162 |
| 2023-12-19 | $5.20 | $5.30 | $5.20 | $5.26 | $5.26 | 1,381,472 |
| 2023-12-18 | $5.29 | $5.32 | $5.26 | $5.31 | $5.31 | 1,325,823 |
| 2023-12-15 | $5.27 | $5.29 | $5.24 | $5.28 | $5.28 | 2,223,783 |
| 2023-12-14 | $5.10 | $5.21 | $5.10 | $5.20 | $5.20 | 1,723,572 |
| 2023-12-13 | $4.99 | $5.06 | $4.96 | $5.04 | $5.04 | 1,583,722 |
| 2023-12-12 | $4.98 | $5.00 | $4.95 | $4.99 | $4.99 | 1,573,393 |
| 2023-12-11 | $4.96 | $4.99 | $4.91 | $4.95 | $4.95 | 1,748,788 |
| 2023-12-08 | $5.01 | $5.05 | $5.00 | $5.01 | $5.01 | 2,027,914 |
| 2023-12-07 | $4.97 | $4.99 | $4.95 | $4.98 | $4.98 | 1,195,540 |
| 2023-12-06 | $4.97 | $4.99 | $4.95 | $4.97 | $4.97 | 1,535,857 |
| 2023-12-05 | $4.80 | $4.82 | $4.78 | $4.80 | $4.80 | 811,651 |
| 2023-12-04 | $4.83 | $4.85 | $4.82 | $4.82 | $4.82 | 1,772,582 |
| 2023-12-01 | $4.82 | $4.89 | $4.81 | $4.88 | $4.88 | 1,033,395 |
| 2023-11-30 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 2,001,280 |
| 2023-11-29 | $4.81 | $4.84 | $4.78 | $4.79 | $4.79 | 1,365,178 |
| 2023-11-28 | $4.68 | $4.73 | $4.68 | $4.73 | $4.73 | 1,344,625 |
| 2023-11-27 | $4.70 | $4.72 | $4.68 | $4.69 | $4.69 | 1,182,905 |
| 2023-11-24 | $4.71 | $4.71 | $4.67 | $4.70 | $4.70 | 794,220 |
| 2023-11-22 | $4.74 | $4.78 | $4.74 | $4.75 | $4.75 | 957,306 |
| 2023-11-21 | $4.75 | $4.76 | $4.73 | $4.76 | $4.76 | 918,671 |
| 2023-11-20 | $4.73 | $4.76 | $4.69 | $4.75 | $4.75 | 1,699,161 |
| 2023-11-17 | $4.70 | $4.72 | $4.69 | $4.72 | $4.72 | 1,165,616 |
| 2023-11-16 | $4.73 | $4.75 | $4.67 | $4.68 | $4.68 | 2,518,648 |
| 2023-11-15 | $4.63 | $4.69 | $4.63 | $4.68 | $4.68 | 1,608,452 |
| 2023-11-14 | $4.57 | $4.62 | $4.54 | $4.61 | $4.61 | 1,336,048 |
| 2023-11-13 | $4.53 | $4.55 | $4.50 | $4.52 | $4.52 | 1,203,155 |
| 2023-11-10 | $4.50 | $4.55 | $4.49 | $4.55 | $4.55 | 1,125,183 |
| 2023-11-09 | $4.55 | $4.59 | $4.49 | $4.51 | $4.51 | 2,391,466 |
| 2023-11-08 | $4.58 | $4.58 | $4.56 | $4.57 | $4.57 | 1,008,900 |
| 2023-11-07 | $4.58 | $4.61 | $4.56 | $4.58 | $4.58 | 1,811,409 |
| 2023-11-06 | $4.62 | $4.62 | $4.57 | $4.60 | $4.60 | 960,789 |
| 2023-11-03 | $4.58 | $4.66 | $4.58 | $4.62 | $4.62 | 1,238,026 |
| 2023-11-02 | $4.58 | $4.61 | $4.58 | $4.60 | $4.60 | 1,658,421 |
| 2023-11-01 | $4.54 | $4.56 | $4.51 | $4.54 | $4.54 | 2,122,691 |
| 2023-10-31 | $4.52 | $4.59 | $4.52 | $4.55 | $4.55 | 1,549,668 |
| 2023-10-30 | $4.54 | $4.56 | $4.52 | $4.54 | $4.54 | 824,572 |
| 2023-10-27 | $4.52 | $4.54 | $4.51 | $4.51 | $4.51 | 1,290,485 |
| 2023-10-26 | $4.52 | $4.55 | $4.48 | $4.48 | $4.48 | 2,327,800 |
| 2023-10-25 | $4.52 | $4.56 | $4.52 | $4.54 | $4.54 | 1,649,690 |
| 2023-10-24 | $4.57 | $4.60 | $4.53 | $4.55 | $4.55 | 3,664,997 |
| 2023-10-23 | $4.53 | $4.60 | $4.53 | $4.54 | $4.54 | 1,830,913 |
| 2023-10-20 | $4.62 | $4.65 | $4.61 | $4.61 | $4.61 | 1,622,181 |
| 2023-10-19 | $4.70 | $4.73 | $4.66 | $4.67 | $4.67 | 1,881,810 |
| 2023-10-18 | $4.76 | $4.84 | $4.71 | $4.72 | $4.72 | 3,137,003 |
| 2023-10-17 | $4.93 | $4.94 | $4.87 | $4.88 | $4.88 | 1,301,398 |
| 2023-10-16 | $4.87 | $4.94 | $4.86 | $4.91 | $4.91 | 1,639,384 |
| 2023-10-13 | $4.88 | $4.91 | $4.84 | $4.86 | $4.86 | 1,978,160 |
| 2023-10-12 | $4.96 | $4.97 | $4.83 | $4.86 | $4.86 | 1,893,365 |
| 2023-10-11 | $5.05 | $5.06 | $5.00 | $5.02 | $5.02 | 2,025,274 |
| 2023-10-10 | $4.88 | $4.93 | $4.88 | $4.90 | $4.90 | 982,770 |
| 2023-10-09 | $4.87 | $4.89 | $4.84 | $4.88 | $4.88 | 646,478 |
| 2023-10-06 | $4.87 | $4.96 | $4.87 | $4.94 | $4.94 | 752,586 |
| 2023-10-05 | $4.88 | $4.89 | $4.85 | $4.88 | $4.88 | 559,812 |
| 2023-10-04 | $4.82 | $4.89 | $4.82 | $4.88 | $4.88 | 1,048,152 |
| 2023-10-03 | $4.83 | $4.88 | $4.81 | $4.82 | $4.82 | 740,056 |
| 2023-10-02 | $4.87 | $4.88 | $4.82 | $4.84 | $4.84 | 1,132,359 |
| 2023-09-29 | $4.91 | $4.92 | $4.84 | $4.84 | $4.84 | 2,221,737 |
| 2023-09-28 | $4.85 | $4.87 | $4.79 | $4.85 | $4.85 | 2,061,212 |
| 2023-09-27 | $4.98 | $5.00 | $4.93 | $4.95 | $4.95 | 2,308,149 |
| 2023-09-26 | $4.94 | $4.95 | $4.88 | $4.88 | $4.88 | 634,052 |
| 2023-09-25 | $4.98 | $4.98 | $4.95 | $4.96 | $4.96 | 1,003,822 |
| 2023-09-22 | $5.01 | $5.03 | $5.00 | $5.02 | $5.02 | 999,880 |
| 2023-09-21 | $5.13 | $5.14 | $5.08 | $5.08 | $5.08 | 1,116,557 |
| 2023-09-20 | $5.17 | $5.23 | $5.17 | $5.18 | $5.18 | 981,729 |
| 2023-09-19 | $5.22 | $5.23 | $5.17 | $5.20 | $5.20 | 947,401 |
| 2023-09-18 | $5.21 | $5.24 | $5.20 | $5.22 | $5.22 | 917,800 |
| 2023-09-15 | $5.30 | $5.31 | $5.22 | $5.22 | $5.22 | 3,095,676 |
| 2023-09-14 | $5.23 | $5.30 | $5.23 | $5.29 | $5.29 | 995,626 |
| 2023-09-13 | $5.22 | $5.26 | $5.22 | $5.24 | $5.24 | 1,267,198 |
| 2023-09-12 | $5.23 | $5.24 | $5.19 | $5.21 | $5.21 | 2,011,259 |
| 2023-09-11 | $5.23 | $5.27 | $5.22 | $5.25 | $5.25 | 1,245,433 |
| 2023-09-08 | $5.14 | $5.20 | $5.13 | $5.19 | $5.19 | 853,058 |
| 2023-09-07 | $5.15 | $5.17 | $5.14 | $5.16 | $5.16 | 1,301,249 |
| 2023-09-06 | $5.14 | $5.16 | $5.12 | $5.12 | $5.12 | 1,348,355 |
| 2023-09-05 | $5.18 | $5.21 | $5.16 | $5.18 | $5.18 | 2,101,819 |
| 2023-09-01 | $5.04 | $5.06 | $5.01 | $5.04 | $5.04 | 1,039,298 |
| 2023-08-31 | $4.94 | $4.98 | $4.88 | $4.89 | $4.89 | 3,422,747 |
| 2023-08-30 | $4.95 | $4.99 | $4.91 | $4.94 | $4.94 | 2,439,008 |
| 2023-08-29 | $4.95 | $5.00 | $4.95 | $4.99 | $4.99 | 763,128 |
| 2023-08-28 | $4.96 | $4.99 | $4.96 | $4.97 | $4.97 | 974,596 |
| 2023-08-25 | $4.94 | $4.99 | $4.93 | $4.98 | $4.98 | 1,233,482 |
| 2023-08-24 | $4.99 | $5.02 | $4.95 | $4.95 | $4.95 | 1,650,907 |
| 2023-08-23 | $5.00 | $5.09 | $5.00 | $5.09 | $5.09 | 1,396,664 |
| 2023-08-22 | $4.96 | $5.00 | $4.96 | $4.99 | $4.99 | 1,544,193 |
| 2023-08-21 | $4.96 | $4.99 | $4.95 | $4.98 | $4.98 | 472,040 |
| 2023-08-18 | $4.89 | $4.95 | $4.89 | $4.94 | $4.94 | 1,534,039 |
| 2023-08-17 | $4.98 | $5.00 | $4.97 | $4.98 | $4.98 | 1,537,723 |
| 2023-08-16 | $4.98 | $5.04 | $4.98 | $5.00 | $5.00 | 2,203,285 |
| 2023-08-15 | $4.97 | $5.00 | $4.96 | $4.98 | $4.98 | 1,094,498 |
| 2023-08-14 | $4.96 | $4.98 | $4.94 | $4.98 | $4.98 | 984,953 |
| 2023-08-11 | $4.93 | $4.98 | $4.93 | $4.97 | $4.97 | 1,807,894 |
| 2023-08-10 | $5.03 | $5.05 | $5.01 | $5.02 | $5.02 | 1,324,128 |
| 2023-08-09 | $4.98 | $5.02 | $4.98 | $5.00 | $5.00 | 909,809 |
| 2023-08-08 | $4.97 | $4.99 | $4.93 | $4.98 | $4.98 | 1,536,846 |
| 2023-08-07 | $4.97 | $4.97 | $4.91 | $4.94 | $4.94 | 838,052 |
| 2023-08-04 | $4.92 | $4.95 | $4.90 | $4.90 | $4.90 | 1,321,729 |
| 2023-08-03 | $4.81 | $4.83 | $4.79 | $4.81 | $4.81 | 890,651 |
| 2023-08-02 | $4.84 | $4.85 | $4.81 | $4.85 | $4.85 | 1,362,768 |
| 2023-08-01 | $4.91 | $4.94 | $4.91 | $4.93 | $4.93 | 1,095,891 |
| 2023-07-31 | $4.90 | $4.93 | $4.89 | $4.89 | $4.89 | 1,138,927 |
| 2023-07-28 | $4.85 | $4.87 | $4.83 | $4.84 | $4.84 | 921,433 |
| 2023-07-27 | $4.89 | $4.92 | $4.86 | $4.87 | $4.87 | 2,015,156 |
| 2023-07-26 | $4.90 | $4.93 | $4.89 | $4.91 | $4.91 | 1,720,914 |
| 2023-07-25 | $4.88 | $4.92 | $4.88 | $4.91 | $4.91 | 1,038,502 |
| 2023-07-24 | $4.92 | $4.93 | $4.89 | $4.90 | $4.90 | 660,171 |
| 2023-07-21 | $4.91 | $4.97 | $4.91 | $4.95 | $4.95 | 2,782,692 |
| 2023-07-20 | $4.94 | $4.97 | $4.83 | $4.91 | $4.91 | 4,810,413 |
| 2023-07-19 | $5.09 | $5.12 | $5.08 | $5.11 | $5.11 | 2,513,587 |
| 2023-07-18 | $5.05 | $5.10 | $5.04 | $5.09 | $5.09 | 1,816,986 |
| 2023-07-17 | $5.00 | $5.08 | $5.00 | $5.05 | $5.05 | 2,238,594 |
| 2023-07-14 | $4.87 | $4.96 | $4.87 | $4.92 | $4.92 | 3,450,827 |
| 2023-07-13 | $4.75 | $4.81 | $4.74 | $4.80 | $4.80 | 3,235,150 |
| 2023-07-12 | $4.72 | $4.76 | $4.72 | $4.74 | $4.74 | 823,324 |
| 2023-07-11 | $4.69 | $4.71 | $4.69 | $4.70 | $4.70 | 1,461,606 |
| 2023-07-10 | $4.70 | $4.71 | $4.67 | $4.68 | $4.68 | 2,083,531 |
| 2023-07-07 | $4.74 | $4.78 | $4.74 | $4.75 | $4.75 | 1,748,455 |
| 2023-07-06 | $4.77 | $4.78 | $4.74 | $4.76 | $4.76 | 2,416,803 |
| 2023-07-05 | $4.78 | $4.79 | $4.75 | $4.77 | $4.77 | 1,622,744 |
| 2023-07-03 | $4.80 | $4.80 | $4.77 | $4.79 | $4.79 | 1,342,970 |
| 2023-06-30 | $4.75 | $4.77 | $4.72 | $4.72 | $4.72 | 2,188,296 |
| 2023-06-29 | $4.66 | $4.70 | $4.66 | $4.70 | $4.70 | 1,722,805 |
| 2023-06-28 | $4.63 | $4.67 | $4.62 | $4.67 | $4.67 | 1,217,303 |
| 2023-06-27 | $4.63 | $4.65 | $4.60 | $4.65 | $4.65 | 1,058,698 |
| 2023-06-26 | $4.59 | $4.64 | $4.59 | $4.63 | $4.63 | 1,641,541 |
| 2023-06-23 | $4.58 | $4.59 | $4.56 | $4.57 | $4.57 | 1,096,932 |
| 2023-06-22 | $4.57 | $4.63 | $4.55 | $4.63 | $4.63 | 2,005,754 |
| 2023-06-21 | $4.65 | $4.65 | $4.57 | $4.62 | $4.62 | 1,673,165 |
| 2023-06-20 | $4.65 | $4.71 | $4.62 | $4.63 | $4.63 | 3,139,040 |
| 2023-06-16 | $4.61 | $4.67 | $4.60 | $4.67 | $4.67 | 3,247,179 |
| 2023-06-15 | $4.63 | $4.71 | $4.62 | $4.70 | $4.70 | 3,229,002 |
| 2023-06-14 | $4.74 | $4.77 | $4.68 | $4.71 | $4.71 | 2,853,537 |
| 2023-06-13 | $4.74 | $4.76 | $4.72 | $4.73 | $4.73 | 2,194,634 |
| 2023-06-12 | $4.74 | $4.77 | $4.72 | $4.76 | $4.76 | 2,863,941 |
| 2023-06-09 | $4.73 | $4.78 | $4.72 | $4.76 | $4.76 | 1,248,460 |
| 2023-06-08 | $4.82 | $4.82 | $4.75 | $4.76 | $4.76 | 1,523,031 |
| 2023-06-07 | $4.85 | $4.87 | $4.83 | $4.85 | $4.85 | 1,572,057 |
| 2023-06-06 | $4.75 | $4.83 | $4.75 | $4.82 | $4.82 | 964,241 |
| 2023-06-05 | $4.87 | $4.88 | $4.79 | $4.82 | $4.82 | 1,817,300 |
| 2023-06-02 | $4.87 | $4.95 | $4.87 | $4.95 | $4.95 | 3,334,537 |
| 2023-06-01 | $4.92 | $4.95 | $4.88 | $4.93 | $4.93 | 1,454,267 |
| 2023-05-31 | $4.83 | $4.89 | $4.83 | $4.88 | $4.88 | 2,272,377 |
| 2023-05-30 | $4.87 | $4.87 | $4.81 | $4.82 | $4.82 | 1,328,209 |
| 2023-05-26 | $4.80 | $4.87 | $4.80 | $4.86 | $4.86 | 1,399,732 |
| 2023-05-25 | $4.72 | $4.74 | $4.69 | $4.73 | $4.73 | 1,393,181 |
| 2023-05-24 | $4.72 | $4.75 | $4.71 | $4.74 | $4.74 | 2,192,922 |
| 2023-05-23 | $4.75 | $4.76 | $4.69 | $4.71 | $4.71 | 1,589,659 |
| 2023-05-22 | $4.77 | $4.79 | $4.76 | $4.78 | $4.78 | 1,130,922 |
| 2023-05-19 | $4.67 | $4.70 | $4.65 | $4.66 | $4.66 | 1,612,865 |
| 2023-05-18 | $4.60 | $4.65 | $4.59 | $4.64 | $4.64 | 1,198,209 |
| 2023-05-17 | $4.61 | $4.65 | $4.59 | $4.65 | $4.65 | 1,627,943 |
| 2023-05-16 | $4.69 | $4.70 | $4.65 | $4.66 | $4.66 | 1,077,523 |
| 2023-05-15 | $4.67 | $4.71 | $4.65 | $4.71 | $4.71 | 1,538,190 |
| 2023-05-12 | $4.63 | $4.66 | $4.63 | $4.64 | $4.64 | 1,006,615 |
| 2023-05-11 | $4.64 | $4.66 | $4.62 | $4.66 | $4.66 | 1,209,937 |
| 2023-05-10 | $4.66 | $4.67 | $4.63 | $4.66 | $4.66 | 1,690,903 |
| 2023-05-09 | $4.61 | $4.65 | $4.60 | $4.65 | $4.65 | 1,424,340 |
| 2023-05-08 | $4.62 | $4.65 | $4.62 | $4.62 | $4.62 | 860,539 |
| 2023-05-05 | $4.60 | $4.63 | $4.60 | $4.63 | $4.63 | 1,590,394 |
| 2023-05-04 | $4.66 | $4.67 | $4.62 | $4.64 | $4.64 | 2,928,958 |
| 2023-05-03 | $4.69 | $4.72 | $4.65 | $4.66 | $4.66 | 2,122,335 |
| 2023-05-02 | $4.74 | $4.75 | $4.70 | $4.73 | $4.73 | 1,910,277 |
| 2023-05-01 | $4.68 | $4.77 | $4.68 | $4.74 | $4.74 | 2,566,883 |
| 2023-04-28 | $4.70 | $4.71 | $4.64 | $4.70 | $4.70 | 2,419,770 |
| 2023-04-27 | $4.68 | $4.69 | $4.62 | $4.69 | $4.69 | 1,829,821 |
| 2023-04-26 | $4.49 | $4.52 | $4.49 | $4.51 | $4.51 | 1,688,971 |
| 2023-04-25 | $4.51 | $4.53 | $4.47 | $4.47 | $4.47 | 1,261,883 |
| 2023-04-24 | $4.55 | $4.59 | $4.55 | $4.57 | $4.57 | 3,199,843 |
| 2023-04-21 | $4.45 | $4.46 | $4.41 | $4.41 | $4.41 | 2,111,143 |
| 2023-04-20 | $4.35 | $4.43 | $4.35 | $4.42 | $4.42 | 2,461,676 |
| 2023-04-19 | $4.37 | $4.40 | $4.32 | $4.33 | $4.33 | 2,139,647 |
| 2023-04-18 | $4.44 | $4.45 | $4.41 | $4.43 | $4.43 | 2,693,961 |
| 2023-04-17 | $4.34 | $4.37 | $4.32 | $4.35 | $4.35 | 3,767,226 |
| 2023-04-14 | $4.37 | $4.39 | $4.32 | $4.33 | $4.33 | 2,453,930 |
| 2023-04-13 | $4.41 | $4.43 | $4.32 | $4.36 | $4.36 | 4,646,042 |
| 2023-04-12 | $4.59 | $4.60 | $4.49 | $4.50 | $4.50 | 2,461,355 |
| 2023-04-11 | $4.50 | $4.57 | $4.50 | $4.56 | $4.56 | 1,168,449 |
| 2023-04-10 | $4.54 | $4.54 | $4.50 | $4.53 | $4.53 | 1,295,502 |
| 2023-04-06 | $4.47 | $4.51 | $4.46 | $4.50 | $4.50 | 1,047,939 |
| 2023-04-05 | $4.53 | $4.53 | $4.49 | $4.50 | $4.50 | 804,487 |
| 2023-04-04 | $4.52 | $4.52 | $4.48 | $4.50 | $4.50 | 2,017,951 |
| 2023-04-03 | $4.48 | $4.51 | $4.48 | $4.50 | $4.50 | 1,377,235 |
| 2023-03-31 | $4.47 | $4.50 | $4.45 | $4.49 | $4.49 | 1,448,740 |
| 2023-03-30 | $4.43 | $4.44 | $4.39 | $4.40 | $4.40 | 2,116,104 |
| 2023-03-29 | $4.38 | $4.40 | $4.37 | $4.39 | $4.39 | 884,996 |
| 2023-03-28 | $4.36 | $4.38 | $4.33 | $4.35 | $4.35 | 2,913,749 |
| 2023-03-27 | $4.42 | $4.45 | $4.41 | $4.43 | $4.43 | 1,611,692 |
| 2023-03-24 | $4.38 | $4.42 | $4.38 | $4.41 | $4.41 | 1,396,779 |
| 2023-03-23 | $4.38 | $4.45 | $4.38 | $4.42 | $4.42 | 1,912,970 |
| 2023-03-22 | $4.41 | $4.46 | $4.37 | $4.38 | $4.38 | 2,441,361 |
| 2023-03-21 | $4.49 | $4.50 | $4.44 | $4.47 | $4.47 | 1,435,476 |
| 2023-03-20 | $4.46 | $4.53 | $4.46 | $4.52 | $4.52 | 1,821,258 |
| 2023-03-17 | $4.58 | $4.59 | $4.54 | $4.57 | $4.57 | 1,817,322 |
| 2023-03-16 | $4.49 | $4.62 | $4.49 | $4.61 | $4.61 | 1,912,166 |
| 2023-03-15 | $4.50 | $4.54 | $4.48 | $4.54 | $4.54 | 2,051,288 |
| 2023-03-14 | $4.62 | $4.69 | $4.62 | $4.66 | $4.66 | 1,722,660 |
| 2023-03-13 | $4.64 | $4.71 | $4.62 | $4.67 | $4.67 | 2,307,540 |
| 2023-03-10 | $4.76 | $4.77 | $4.68 | $4.69 | $4.69 | 1,394,244 |
| 2023-03-09 | $4.75 | $4.80 | $4.72 | $4.73 | $4.73 | 1,451,853 |
| 2023-03-08 | $4.80 | $4.82 | $4.77 | $4.82 | $4.82 | 1,191,460 |
| 2023-03-07 | $4.86 | $4.87 | $4.77 | $4.78 | $4.78 | 1,369,829 |
| 2023-03-06 | $4.82 | $4.88 | $4.82 | $4.86 | $4.86 | 1,130,375 |
| 2023-03-03 | $4.76 | $4.81 | $4.74 | $4.81 | $4.81 | 930,450 |
| 2023-03-02 | $4.65 | $4.74 | $4.65 | $4.74 | $4.74 | 1,971,312 |
| 2023-03-01 | $4.73 | $4.73 | $4.66 | $4.68 | $4.68 | 1,500,302 |
| 2023-02-28 | $4.63 | $4.71 | $4.63 | $4.67 | $4.67 | 2,399,877 |
| 2023-02-27 | $4.69 | $4.71 | $4.65 | $4.67 | $4.67 | 1,974,632 |
| 2023-02-24 | $4.71 | $4.73 | $4.69 | $4.70 | $4.70 | 1,391,081 |
| 2023-02-23 | $4.74 | $4.78 | $4.73 | $4.77 | $4.77 | 1,246,657 |
| 2023-02-22 | $4.73 | $4.78 | $4.73 | $4.75 | $4.75 | 2,052,412 |
| 2023-02-21 | $4.79 | $4.82 | $4.77 | $4.79 | $4.79 | 2,333,310 |
| 2023-02-17 | $4.88 | $4.91 | $4.81 | $4.85 | $4.85 | 2,374,677 |
| 2023-02-16 | $4.93 | $4.96 | $4.90 | $4.92 | $4.92 | 1,665,294 |
| 2023-02-15 | $4.90 | $4.94 | $4.86 | $4.94 | $4.94 | 1,434,817 |
| 2023-02-14 | $4.89 | $4.91 | $4.84 | $4.88 | $4.88 | 1,479,401 |
| 2023-02-13 | $4.84 | $4.89 | $4.84 | $4.88 | $4.88 | 1,135,768 |
| 2023-02-10 | $4.88 | $4.91 | $4.85 | $4.90 | $4.90 | 1,383,690 |
| 2023-02-09 | $4.95 | $4.97 | $4.88 | $4.89 | $4.89 | 976,181 |
| 2023-02-08 | $4.93 | $4.95 | $4.90 | $4.90 | $4.90 | 1,419,590 |
| 2023-02-07 | $4.83 | $4.87 | $4.79 | $4.86 | $4.86 | 1,747,928 |
| 2023-02-06 | $4.91 | $4.92 | $4.85 | $4.86 | $4.86 | 1,936,696 |
| 2023-02-03 | $4.98 | $5.02 | $4.96 | $4.99 | $4.99 | 2,203,411 |
| 2023-02-02 | $5.00 | $5.09 | $4.98 | $5.09 | $5.09 | 3,480,682 |
| 2023-02-01 | $4.91 | $4.94 | $4.83 | $4.92 | $4.92 | 2,860,774 |
| 2023-01-31 | $4.89 | $4.91 | $4.86 | $4.89 | $4.89 | 3,084,282 |
| 2023-01-30 | $4.94 | $4.96 | $4.91 | $4.93 | $4.93 | 3,807,466 |
| 2023-01-27 | $4.89 | $4.92 | $4.87 | $4.90 | $4.90 | 1,837,188 |
| 2023-01-26 | $4.93 | $4.95 | $4.87 | $4.95 | $4.95 | 4,023,352 |
| 2023-01-25 | $4.90 | $4.92 | $4.85 | $4.92 | $4.92 | 3,276,999 |
| 2023-01-24 | $4.99 | $4.99 | $4.92 | $4.98 | $4.98 | 4,061,082 |
| 2023-01-23 | $5.00 | $5.01 | $4.97 | $4.99 | $4.98 | 3,438,900 |
| 2023-01-20 | $5.03 | $5.03 | $4.98 | $5.00 | $4.99 | 4,352,629 |
| 2023-01-19 | $4.97 | $5.03 | $4.95 | $5.02 | $5.01 | 3,511,576 |
| 2023-01-18 | $4.97 | $5.02 | $4.95 | $4.97 | $4.96 | 5,370,844 |
| 2023-01-17 | $4.79 | $4.90 | $4.79 | $4.89 | $4.88 | 5,691,844 |
| 2023-01-13 | $4.80 | $4.83 | $4.75 | $4.79 | $4.78 | 1,970,965 |
| 2023-01-12 | $4.81 | $4.87 | $4.79 | $4.84 | $4.83 | 2,420,375 |
| 2023-01-11 | $4.77 | $4.82 | $4.76 | $4.79 | $4.78 | 2,799,070 |
| 2023-01-10 | $4.75 | $4.78 | $4.72 | $4.73 | $4.72 | 2,361,018 |
| 2023-01-09 | $4.73 | $4.79 | $4.73 | $4.74 | $4.73 | 2,202,145 |
| 2023-01-06 | $4.57 | $4.67 | $4.55 | $4.66 | $4.65 | 2,973,428 |
| 2023-01-05 | $4.62 | $4.64 | $4.58 | $4.60 | $4.59 | 1,980,426 |
| 2023-01-04 | $4.66 | $4.71 | $4.65 | $4.69 | $4.68 | 2,332,425 |
| 2023-01-03 | $4.69 | $4.75 | $4.67 | $4.71 | $4.70 | 3,257,552 |
| 2022-12-30 | $4.66 | $4.66 | $4.60 | $4.66 | $4.66 | 1,802,871 |
| 2022-12-29 | $4.62 | $4.71 | $4.62 | $4.65 | $4.65 | 2,579,408 |
| 2022-12-28 | $4.62 | $4.67 | $4.57 | $4.57 | $4.57 | 2,747,041 |
| 2022-12-27 | $4.57 | $4.59 | $4.51 | $4.58 | $4.58 | 2,444,650 |
| 2022-12-23 | $4.52 | $4.56 | $4.50 | $4.53 | $4.53 | 1,443,691 |
| 2022-12-22 | $4.62 | $4.62 | $4.52 | $4.57 | $4.57 | 1,400,569 |
| 2022-12-21 | $4.65 | $4.71 | $4.64 | $4.68 | $4.68 | 2,087,353 |
| 2022-12-20 | $4.61 | $4.69 | $4.59 | $4.65 | $4.65 | 2,593,296 |
| 2022-12-19 | $4.60 | $4.65 | $4.57 | $4.58 | $4.58 | 3,126,530 |
| 2022-12-16 | $4.58 | $4.68 | $4.55 | $4.58 | $4.58 | 4,257,128 |
| 2022-12-15 | $4.73 | $4.76 | $4.63 | $4.64 | $4.64 | 3,031,386 |
| 2022-12-14 | $4.80 | $4.86 | $4.75 | $4.81 | $4.81 | 2,733,902 |
| 2022-12-13 | $4.90 | $4.93 | $4.79 | $4.83 | $4.83 | 2,574,949 |
| 2022-12-12 | $4.75 | $4.80 | $4.74 | $4.80 | $4.80 | 1,217,643 |
| 2022-12-09 | $4.78 | $4.80 | $4.70 | $4.71 | $4.71 | 1,472,346 |
| 2022-12-08 | $4.93 | $4.97 | $4.90 | $4.93 | $4.93 | 1,290,732 |
| 2022-12-07 | $4.88 | $4.94 | $4.88 | $4.90 | $4.90 | 1,223,574 |
| 2022-12-06 | $4.99 | $5.03 | $4.91 | $4.92 | $4.92 | 2,698,568 |
| 2022-12-05 | $5.08 | $5.09 | $5.02 | $5.04 | $5.04 | 1,072,678 |
| 2022-12-02 | $5.09 | $5.13 | $5.04 | $5.11 | $5.11 | 1,307,024 |
| 2022-12-01 | $5.13 | $5.17 | $5.11 | $5.15 | $5.15 | 1,442,214 |
| 2022-11-30 | $5.00 | $5.12 | $4.99 | $5.12 | $5.12 | 1,800,421 |
| 2022-11-29 | $4.99 | $5.04 | $4.92 | $4.95 | $4.95 | 1,823,316 |
| 2022-11-28 | $5.00 | $5.05 | $4.95 | $4.95 | $4.95 | 1,754,203 |
| 2022-11-25 | $4.90 | $5.03 | $4.88 | $5.00 | $5.00 | 1,730,611 |
| 2022-11-23 | $4.81 | $4.84 | $4.79 | $4.81 | $4.81 | 1,771,124 |
| 2022-11-22 | $4.83 | $4.84 | $4.80 | $4.83 | $4.83 | 1,978,920 |
| 2022-11-21 | $4.83 | $4.84 | $4.80 | $4.83 | $4.83 | 1,260,088 |
| 2022-11-18 | $4.92 | $4.94 | $4.87 | $4.91 | $4.91 | 1,201,668 |
| 2022-11-17 | $4.92 | $4.96 | $4.88 | $4.94 | $4.94 | 2,484,794 |
| 2022-11-16 | $4.96 | $5.00 | $4.93 | $4.98 | $4.98 | 2,678,550 |
| 2022-11-15 | $5.03 | $5.04 | $4.98 | $4.99 | $4.99 | 4,361,190 |
| 2022-11-14 | $4.92 | $5.02 | $4.92 | $4.99 | $4.99 | 2,588,370 |
| 2022-11-11 | $4.98 | $5.07 | $4.94 | $5.05 | $5.05 | 2,567,709 |
| 2022-11-10 | $4.87 | $4.97 | $4.86 | $4.97 | $4.97 | 3,678,377 |
| 2022-11-09 | $4.78 | $4.82 | $4.76 | $4.77 | $4.77 | 1,844,435 |
| 2022-11-08 | $4.83 | $4.86 | $4.78 | $4.84 | $4.84 | 3,243,375 |
| 2022-11-07 | $4.73 | $4.84 | $4.73 | $4.82 | $4.82 | 2,251,971 |
| 2022-11-04 | $4.63 | $4.74 | $4.63 | $4.72 | $4.72 | 1,960,656 |
| 2022-11-03 | $4.59 | $4.60 | $4.51 | $4.58 | $4.58 | 3,617,895 |
| 2022-11-02 | $4.73 | $4.74 | $4.61 | $4.63 | $4.63 | 2,742,963 |
| 2022-11-01 | $4.79 | $4.79 | $4.69 | $4.73 | $4.73 | 2,757,707 |
| 2022-10-31 | $4.70 | $4.74 | $4.67 | $4.70 | $4.70 | 1,302,399 |
| 2022-10-28 | $4.67 | $4.74 | $4.64 | $4.74 | $4.74 | 1,694,350 |
| 2022-10-27 | $4.67 | $4.71 | $4.64 | $4.68 | $4.68 | 3,289,367 |
| 2022-10-26 | $4.68 | $4.74 | $4.65 | $4.72 | $4.72 | 1,596,960 |
| 2022-10-25 | $4.61 | $4.71 | $4.61 | $4.70 | $4.70 | 2,410,053 |
| 2022-10-24 | $4.68 | $4.68 | $4.59 | $4.64 | $4.64 | 1,912,282 |
| 2022-10-21 | $4.58 | $4.67 | $4.55 | $4.65 | $4.65 | 2,763,452 |
| 2022-10-20 | $4.56 | $4.68 | $4.56 | $4.56 | $4.56 | 3,428,392 |
| 2022-10-19 | $4.52 | $4.58 | $4.50 | $4.52 | $4.52 | 2,904,731 |
| 2022-10-18 | $4.62 | $4.63 | $4.55 | $4.58 | $4.58 | 3,984,374 |
| 2022-10-17 | $4.49 | $4.69 | $4.49 | $4.63 | $4.63 | 7,309,496 |
| 2022-10-14 | $4.52 | $4.56 | $4.43 | $4.44 | $4.44 | 6,049,934 |
| 2022-10-13 | $4.42 | $4.63 | $4.38 | $4.58 | $4.58 | 6,710,708 |
| 2022-10-12 | $4.70 | $4.70 | $4.52 | $4.59 | $4.59 | 5,517,443 |
| 2022-10-11 | $4.86 | $4.86 | $4.75 | $4.75 | $4.75 | 5,497,285 |
| 2022-10-10 | $4.91 | $4.95 | $4.86 | $4.93 | $4.93 | 5,335,683 |
| 2022-10-07 | $4.84 | $4.84 | $4.70 | $4.73 | $4.73 | 8,806,870 |
| 2022-10-06 | $4.92 | $4.93 | $4.86 | $4.86 | $4.86 | 2,992,572 |
| 2022-10-05 | $4.91 | $4.96 | $4.90 | $4.93 | $4.93 | 4,247,360 |
| 2022-10-04 | $4.90 | $4.96 | $4.88 | $4.96 | $4.96 | 3,379,284 |
| 2022-10-03 | $4.74 | $4.83 | $4.74 | $4.79 | $4.79 | 2,612,450 |
| 2022-09-30 | $4.75 | $4.78 | $4.70 | $4.71 | $4.71 | 2,422,508 |
| 2022-09-29 | $4.74 | $4.75 | $4.69 | $4.72 | $4.72 | 2,412,858 |
| 2022-09-28 | $4.82 | $4.88 | $4.78 | $4.87 | $4.87 | 2,746,791 |
| 2022-09-27 | $4.84 | $4.87 | $4.77 | $4.79 | $4.79 | 2,869,420 |
| 2022-09-26 | $4.76 | $4.84 | $4.76 | $4.79 | $4.79 | 2,647,511 |
| 2022-09-23 | $4.76 | $4.80 | $4.74 | $4.78 | $4.78 | 3,121,888 |
| 2022-09-22 | $4.88 | $4.89 | $4.81 | $4.81 | $4.81 | 3,189,221 |
| 2022-09-21 | $4.96 | $5.00 | $4.91 | $4.91 | $4.91 | 2,581,862 |
| 2022-09-20 | $4.98 | $5.01 | $4.94 | $4.98 | $4.98 | 3,848,002 |
| 2022-09-19 | $4.92 | $5.01 | $4.92 | $4.99 | $4.99 | 2,264,543 |
| 2022-09-16 | $4.95 | $4.98 | $4.92 | $4.96 | $4.96 | 2,786,576 |
| 2022-09-15 | $5.08 | $5.15 | $5.05 | $5.07 | $5.07 | 2,431,639 |
| 2022-09-14 | $5.17 | $5.19 | $5.10 | $5.11 | $5.11 | 2,405,145 |
| 2022-09-13 | $5.17 | $5.21 | $5.12 | $5.13 | $5.13 | 3,743,589 |
| 2022-09-12 | $5.28 | $5.31 | $5.27 | $5.29 | $5.29 | 1,490,615 |
| 2022-09-09 | $5.16 | $5.22 | $5.16 | $5.22 | $5.22 | 1,610,807 |
| 2022-09-08 | $5.09 | $5.14 | $5.06 | $5.13 | $5.13 | 2,788,313 |
| 2022-09-07 | $4.98 | $5.12 | $4.98 | $5.10 | $5.10 | 3,132,186 |
| 2022-09-06 | $4.98 | $4.99 | $4.92 | $4.95 | $4.95 | 2,397,011 |
| 2022-09-02 | $5.07 | $5.10 | $4.99 | $4.99 | $4.99 | 2,169,558 |
| 2022-09-01 | $5.04 | $5.09 | $5.03 | $5.08 | $5.08 | 2,378,845 |
| 2022-08-31 | $5.05 | $5.07 | $5.01 | $5.01 | $5.01 | 2,104,949 |
| 2022-08-30 | $5.13 | $5.13 | $5.02 | $5.02 | $5.02 | 1,985,905 |
| 2022-08-29 | $4.99 | $5.04 | $4.99 | $5.03 | $5.03 | 2,837,464 |
| 2022-08-26 | $5.19 | $5.22 | $5.06 | $5.06 | $5.06 | 2,041,804 |
| 2022-08-25 | $5.17 | $5.20 | $5.14 | $5.20 | $5.20 | 807,871 |
| 2022-08-24 | $5.20 | $5.24 | $5.17 | $5.18 | $5.18 | 1,290,736 |
| 2022-08-23 | $5.20 | $5.21 | $5.16 | $5.19 | $5.19 | 1,984,550 |
| 2022-08-22 | $5.22 | $5.22 | $5.16 | $5.19 | $5.19 | 2,308,576 |
| 2022-08-19 | $5.40 | $5.41 | $5.32 | $5.33 | $5.33 | 1,155,524 |
| 2022-08-18 | $5.43 | $5.47 | $5.42 | $5.43 | $5.43 | 1,524,540 |
| 2022-08-17 | $5.48 | $5.53 | $5.47 | $5.50 | $5.50 | 2,011,694 |
| 2022-08-16 | $5.48 | $5.49 | $5.45 | $5.48 | $5.48 | 1,474,009 |
| 2022-08-15 | $5.51 | $5.53 | $5.48 | $5.51 | $5.51 | 1,358,230 |
| 2022-08-12 | $5.43 | $5.54 | $5.42 | $5.51 | $5.51 | 4,771,705 |
| 2022-08-11 | $5.49 | $5.49 | $5.43 | $5.43 | $5.43 | 1,250,167 |
| 2022-08-10 | $5.43 | $5.48 | $5.43 | $5.47 | $5.47 | 1,658,941 |
| 2022-08-09 | $5.40 | $5.42 | $5.37 | $5.37 | $5.37 | 2,513,363 |
| 2022-08-08 | $5.44 | $5.45 | $5.38 | $5.43 | $5.43 | 3,014,379 |
| 2022-08-05 | $5.48 | $5.51 | $5.45 | $5.48 | $5.48 | 1,305,118 |
| 2022-08-04 | $5.48 | $5.51 | $5.47 | $5.50 | $5.50 | 1,819,438 |
| 2022-08-03 | $5.40 | $5.50 | $5.39 | $5.49 | $5.49 | 2,502,526 |
| 2022-08-02 | $5.35 | $5.44 | $5.32 | $5.37 | $5.37 | 3,183,688 |
| 2022-08-01 | $5.34 | $5.40 | $5.30 | $5.36 | $5.36 | 2,770,689 |
| 2022-07-29 | $5.30 | $5.33 | $5.27 | $5.30 | $5.30 | 3,804,745 |
| 2022-07-28 | $5.18 | $5.26 | $5.16 | $5.24 | $5.24 | 3,930,719 |
| 2022-07-27 | $5.04 | $5.17 | $5.03 | $5.16 | $5.16 | 3,548,460 |
| 2022-07-26 | $5.04 | $5.07 | $4.95 | $4.97 | $4.97 | 5,454,753 |
| 2022-07-25 | $5.19 | $5.22 | $5.14 | $5.18 | $5.18 | 3,305,019 |
| 2022-07-22 | $5.15 | $5.19 | $5.12 | $5.14 | $5.14 | 1,830,468 |
| 2022-07-21 | $5.13 | $5.22 | $5.10 | $5.21 | $5.21 | 2,996,054 |
| 2022-07-20 | $5.15 | $5.15 | $5.00 | $5.07 | $5.07 | 5,910,531 |
| 2022-07-19 | $5.12 | $5.19 | $5.11 | $5.19 | $5.19 | 2,816,754 |
| 2022-07-18 | $5.10 | $5.15 | $5.04 | $5.06 | $5.06 | 2,787,303 |
| 2022-07-15 | $4.98 | $5.05 | $4.94 | $5.05 | $5.05 | 3,110,024 |
| 2022-07-14 | $5.01 | $5.01 | $4.94 | $5.01 | $5.01 | 4,522,234 |
| 2022-07-13 | $5.02 | $5.14 | $5.02 | $5.11 | $5.11 | 3,529,395 |
| 2022-07-12 | $5.15 | $5.18 | $5.11 | $5.12 | $5.12 | 3,114,421 |
| 2022-07-11 | $5.17 | $5.20 | $5.13 | $5.15 | $5.15 | 3,513,227 |
| 2022-07-08 | $5.34 | $5.35 | $5.24 | $5.26 | $5.26 | 4,503,638 |
| 2022-07-07 | $5.40 | $5.46 | $5.37 | $5.46 | $5.46 | 3,289,658 |
| 2022-07-06 | $5.31 | $5.39 | $5.31 | $5.36 | $5.36 | 3,552,924 |
| 2022-07-05 | $5.24 | $5.31 | $5.20 | $5.31 | $5.31 | 2,625,242 |
| 2022-07-01 | $5.35 | $5.43 | $5.33 | $5.41 | $5.41 | 1,462,574 |
| 2022-06-30 | $5.27 | $5.35 | $5.24 | $5.31 | $5.31 | 2,514,972 |
| 2022-06-29 | $5.32 | $5.36 | $5.27 | $5.34 | $5.34 | 3,130,835 |
| 2022-06-28 | $5.44 | $5.44 | $5.32 | $5.32 | $5.32 | 3,684,635 |
| 2022-06-27 | $5.47 | $5.50 | $5.43 | $5.45 | $5.45 | 3,038,018 |
| 2022-06-24 | $5.41 | $5.54 | $5.40 | $5.49 | $5.49 | 2,624,709 |
| 2022-06-23 | $5.38 | $5.44 | $5.34 | $5.42 | $5.42 | 2,123,270 |
| 2022-06-22 | $5.31 | $5.41 | $5.26 | $5.33 | $5.33 | 5,163,157 |
| 2022-06-21 | $5.36 | $5.54 | $5.36 | $5.49 | $5.49 | 3,862,728 |
| 2022-06-17 | $5.20 | $5.30 | $5.18 | $5.21 | $5.21 | 11,129,982 |
| 2022-06-16 | $5.37 | $5.40 | $5.30 | $5.32 | $5.32 | 4,678,616 |
| 2022-06-15 | $5.61 | $5.68 | $5.55 | $5.62 | $5.62 | 4,395,412 |
| 2022-06-14 | $5.58 | $5.67 | $5.58 | $5.65 | $5.65 | 2,411,232 |
| 2022-06-13 | $5.58 | $5.63 | $5.55 | $5.55 | $5.55 | 3,907,969 |
| 2022-06-10 | $5.76 | $5.80 | $5.69 | $5.70 | $5.70 | 3,262,499 |
| 2022-06-09 | $5.95 | $5.99 | $5.87 | $5.89 | $5.89 | 3,321,850 |
| 2022-06-08 | $6.01 | $6.04 | $5.96 | $5.97 | $5.97 | 2,178,553 |
| 2022-06-07 | $5.95 | $6.03 | $5.92 | $6.01 | $6.01 | 2,495,591 |
| 2022-06-06 | $6.07 | $6.10 | $6.01 | $6.02 | $6.02 | 2,202,624 |
| 2022-06-03 | $6.11 | $6.15 | $6.04 | $6.04 | $6.04 | 1,956,305 |
| 2022-06-02 | $6.09 | $6.18 | $6.06 | $6.17 | $6.17 | 2,345,322 |
| 2022-06-01 | $6.05 | $6.14 | $5.95 | $6.03 | $6.03 | 4,508,446 |
| 2022-05-31 | $6.09 | $6.16 | $5.96 | $5.98 | $5.98 | 11,140,874 |
| 2022-05-27 | $6.04 | $6.12 | $6.04 | $6.10 | $6.10 | 1,781,758 |
| 2022-05-26 | $5.83 | $5.96 | $5.80 | $5.94 | $5.94 | 1,897,517 |
| 2022-05-25 | $5.68 | $5.79 | $5.68 | $5.77 | $5.77 | 3,541,268 |
| 2022-05-24 | $5.93 | $5.94 | $5.82 | $5.89 | $5.89 | 3,270,346 |
| 2022-05-23 | $6.01 | $6.06 | $5.94 | $6.04 | $6.04 | 3,528,863 |
| 2022-05-20 | $5.94 | $5.94 | $5.83 | $5.94 | $5.94 | 1,980,939 |
| 2022-05-19 | $5.82 | $5.95 | $5.78 | $5.91 | $5.91 | 4,128,788 |
| 2022-05-18 | $6.17 | $6.22 | $6.00 | $6.01 | $6.01 | 2,645,466 |
| 2022-05-17 | $6.25 | $6.31 | $6.21 | $6.28 | $6.28 | 2,174,287 |
| 2022-05-16 | $6.08 | $6.10 | $6.01 | $6.04 | $6.04 | 3,663,666 |
| 2022-05-13 | $6.08 | $6.19 | $6.08 | $6.15 | $6.15 | 4,326,928 |
| 2022-05-12 | $6.04 | $6.23 | $6.02 | $6.22 | $6.22 | 3,841,579 |
| 2022-05-11 | $6.15 | $6.20 | $6.01 | $6.01 | $6.01 | 3,904,506 |
| 2022-05-10 | $6.15 | $6.26 | $6.10 | $6.22 | $6.22 | 3,812,167 |
| 2022-05-09 | $6.19 | $6.23 | $6.12 | $6.13 | $6.13 | 2,668,627 |
| 2022-05-06 | $6.21 | $6.28 | $6.16 | $6.24 | $6.24 | 2,487,635 |
| 2022-05-05 | $6.46 | $6.48 | $6.26 | $6.34 | $6.34 | 3,780,609 |
| 2022-05-04 | $6.40 | $6.50 | $6.28 | $6.49 | $6.49 | 5,477,034 |
| 2022-05-03 | $6.40 | $6.47 | $6.38 | $6.43 | $6.43 | 2,152,528 |
| 2022-05-02 | $6.39 | $6.43 | $6.31 | $6.43 | $6.43 | 2,654,262 |
| 2022-04-29 | $6.58 | $6.63 | $6.44 | $6.44 | $6.44 | 2,180,006 |
| 2022-04-28 | $6.69 | $6.83 | $6.68 | $6.81 | $6.81 | 2,257,240 |
| 2022-04-27 | $6.64 | $6.74 | $6.64 | $6.65 | $6.65 | 2,636,407 |
| 2022-04-26 | $6.83 | $6.83 | $6.69 | $6.71 | $6.71 | 2,626,147 |
| 2022-04-25 | $6.75 | $6.86 | $6.68 | $6.86 | $6.86 | 3,790,406 |
| 2022-04-22 | $6.87 | $6.92 | $6.75 | $6.76 | $6.76 | 2,808,949 |
| 2022-04-21 | $7.03 | $7.05 | $6.86 | $6.87 | $6.87 | 2,226,755 |
| 2022-04-20 | $6.99 | $7.06 | $6.97 | $6.99 | $6.99 | 2,527,341 |
| 2022-04-19 | $6.77 | $6.95 | $6.74 | $6.95 | $6.95 | 4,189,655 |
| 2022-04-18 | $6.97 | $7.00 | $6.88 | $6.90 | $6.90 | 1,847,469 |
| 2022-04-14 | $7.17 | $7.17 | $6.98 | $7.00 | $7.00 | 3,242,198 |
| 2022-04-13 | $7.16 | $7.18 | $7.03 | $7.13 | $7.13 | 3,514,373 |
| 2022-04-12 | $7.31 | $7.36 | $7.16 | $7.21 | $7.21 | 3,920,550 |
| 2022-04-11 | $7.43 | $7.48 | $7.34 | $7.36 | $7.36 | 3,095,037 |
| 2022-04-08 | $7.56 | $7.65 | $7.53 | $7.58 | $7.58 | 1,131,801 |
| 2022-04-07 | $7.60 | $7.61 | $7.51 | $7.55 | $7.55 | 2,722,988 |
| 2022-04-06 | $7.73 | $7.75 | $7.66 | $7.70 | $7.70 | 2,095,976 |
| 2022-04-05 | $7.84 | $7.89 | $7.80 | $7.86 | $7.86 | 1,742,902 |
| 2022-04-04 | $8.01 | $8.03 | $7.91 | $7.93 | $7.86 | 2,083,501 |
| 2022-04-01 | $7.82 | $7.89 | $7.77 | $7.89 | $7.82 | 7,602,142 |
| 2022-03-31 | $7.77 | $7.80 | $7.70 | $7.71 | $7.65 | 2,826,562 |
| 2022-03-30 | $7.90 | $7.91 | $7.82 | $7.85 | $7.79 | 2,460,308 |
| 2022-03-29 | $8.00 | $8.05 | $7.96 | $8.04 | $7.97 | 2,635,790 |
| 2022-03-28 | $7.87 | $7.93 | $7.85 | $7.92 | $7.85 | 1,716,927 |
| 2022-03-25 | $7.83 | $7.92 | $7.82 | $7.90 | $7.83 | 1,621,499 |
| 2022-03-24 | $7.91 | $7.94 | $7.85 | $7.93 | $7.86 | 1,707,563 |
| 2022-03-23 | $7.89 | $7.93 | $7.82 | $7.85 | $7.79 | 3,636,059 |
| 2022-03-22 | $7.96 | $8.07 | $7.96 | $8.00 | $7.93 | 1,804,364 |
| 2022-03-21 | $7.90 | $7.92 | $7.83 | $7.88 | $7.82 | 2,374,524 |
| 2022-03-18 | $7.87 | $8.04 | $7.86 | $8.03 | $7.96 | 3,009,571 |
| 2022-03-17 | $7.86 | $8.00 | $7.86 | $7.94 | $7.87 | 4,110,130 |
| 2022-03-16 | $7.79 | $7.96 | $7.77 | $7.95 | $7.88 | 2,411,177 |
| 2022-03-15 | $7.65 | $7.69 | $7.54 | $7.67 | $7.61 | 3,520,096 |
| 2022-03-14 | $7.69 | $7.80 | $7.67 | $7.69 | $7.63 | 2,810,674 |
| 2022-03-11 | $7.62 | $7.67 | $7.54 | $7.54 | $7.48 | 2,362,642 |
| 2022-03-10 | $7.46 | $7.63 | $7.46 | $7.57 | $7.51 | 4,038,074 |
| 2022-03-09 | $7.62 | $7.67 | $7.52 | $7.60 | $7.54 | 2,882,961 |
| 2022-03-08 | $7.35 | $7.58 | $7.32 | $7.48 | $7.42 | 5,691,084 |
| 2022-03-07 | $7.30 | $7.34 | $7.21 | $7.24 | $7.18 | 5,158,277 |
| 2022-03-04 | $7.31 | $7.36 | $7.23 | $7.32 | $7.26 | 5,152,905 |
| 2022-03-03 | $7.36 | $7.46 | $7.26 | $7.30 | $7.24 | 5,393,409 |
| 2022-03-02 | $7.21 | $7.35 | $7.20 | $7.32 | $7.26 | 3,965,752 |
| 2022-03-01 | $7.24 | $7.27 | $7.08 | $7.11 | $7.05 | 2,991,672 |
| 2022-02-28 | $7.32 | $7.34 | $7.20 | $7.29 | $7.23 | 3,578,532 |
| 2022-02-25 | $7.28 | $7.43 | $7.23 | $7.43 | $7.37 | 3,473,055 |
| 2022-02-24 | $6.98 | $7.18 | $6.86 | $7.18 | $7.12 | 5,729,096 |
| 2022-02-23 | $7.54 | $7.56 | $7.37 | $7.37 | $7.31 | 9,707,114 |
| 2022-02-22 | $7.39 | $7.57 | $7.38 | $7.50 | $7.44 | 4,648,417 |
| 2022-02-18 | $7.40 | $7.44 | $7.32 | $7.33 | $7.27 | 3,563,418 |
| 2022-02-17 | $7.42 | $7.45 | $7.36 | $7.36 | $7.30 | 1,635,150 |
| 2022-02-16 | $7.42 | $7.48 | $7.37 | $7.45 | $7.39 | 1,865,577 |
| 2022-02-15 | $7.44 | $7.48 | $7.41 | $7.47 | $7.41 | 2,118,391 |
| 2022-02-14 | $7.19 | $7.21 | $7.10 | $7.16 | $7.10 | 2,693,554 |
| 2022-02-11 | $7.41 | $7.48 | $7.25 | $7.28 | $7.22 | 1,646,494 |
| 2022-02-10 | $7.52 | $7.63 | $7.46 | $7.49 | $7.43 | 2,249,715 |
| 2022-02-09 | $7.62 | $7.67 | $7.58 | $7.65 | $7.59 | 2,539,832 |
| 2022-02-08 | $7.40 | $7.54 | $7.34 | $7.54 | $7.48 | 3,513,657 |
| 2022-02-07 | $7.48 | $7.50 | $7.40 | $7.44 | $7.38 | 3,676,136 |
| 2022-02-04 | $7.56 | $7.64 | $7.52 | $7.60 | $7.54 | 2,518,278 |
| 2022-02-03 | $7.65 | $7.70 | $7.55 | $7.55 | $7.49 | 2,832,925 |
| 2022-02-02 | $7.80 | $7.86 | $7.77 | $7.83 | $7.77 | 4,147,749 |
| 2022-02-01 | $7.65 | $7.72 | $7.62 | $7.72 | $7.66 | 2,384,379 |
| 2022-01-31 | $7.54 | $7.71 | $7.54 | $7.69 | $7.63 | 3,168,452 |
| 2022-01-28 | $7.22 | $7.41 | $7.18 | $7.41 | $7.35 | 5,311,131 |
| 2022-01-27 | $7.25 | $7.25 | $7.07 | $7.08 | $7.02 | 3,327,383 |
| 2022-01-26 | $7.45 | $7.51 | $7.22 | $7.31 | $7.25 | 4,842,066 |
| 2022-01-25 | $7.52 | $7.58 | $7.38 | $7.40 | $7.34 | 4,767,237 |
| 2022-01-24 | $7.55 | $7.63 | $7.36 | $7.62 | $7.56 | 5,225,831 |
| 2022-01-21 | $7.96 | $8.02 | $7.85 | $7.86 | $7.80 | 5,229,192 |
| 2022-01-20 | $8.25 | $8.30 | $8.06 | $8.09 | $8.01 | 4,018,408 |
| 2022-01-19 | $8.29 | $8.32 | $8.20 | $8.24 | $8.16 | 5,282,338 |
| 2022-01-18 | $8.43 | $8.45 | $8.36 | $8.38 | $8.30 | 4,486,338 |
| 2022-01-14 | $8.52 | $8.62 | $8.47 | $8.58 | $8.49 | 4,875,827 |
| 2022-01-13 | $8.67 | $8.88 | $8.60 | $8.63 | $8.54 | 5,517,889 |
| 2022-01-12 | $8.80 | $8.93 | $8.56 | $8.70 | $8.61 | 8,153,518 |
| 2022-01-11 | $9.39 | $9.53 | $9.36 | $9.51 | $9.42 | 2,198,338 |
| 2022-01-10 | $9.31 | $9.39 | $9.26 | $9.37 | $9.28 | 2,009,668 |
| 2022-01-07 | $9.63 | $9.67 | $9.55 | $9.61 | $9.51 | 2,287,893 |
| 2022-01-06 | $9.51 | $9.66 | $9.49 | $9.55 | $9.46 | 2,266,214 |
| 2022-01-05 | $9.71 | $9.76 | $9.51 | $9.51 | $9.42 | 1,748,356 |
| 2022-01-04 | $9.80 | $9.80 | $9.73 | $9.77 | $9.67 | 1,937,178 |
| 2022-01-03 | $9.80 | $9.85 | $9.71 | $9.75 | $9.65 | 1,244,953 |
| 2021-12-31 | $9.73 | $9.79 | $9.73 | $9.76 | $9.66 | 600,832 |
| 2021-12-30 | $9.80 | $9.86 | $9.76 | $9.76 | $9.66 | 953,810 |
| 2021-12-29 | $9.62 | $9.68 | $9.60 | $9.68 | $9.58 | 586,597 |
| 2021-12-28 | $9.66 | $9.67 | $9.60 | $9.63 | $9.53 | 705,584 |
| 2021-12-27 | $9.51 | $9.64 | $9.51 | $9.64 | $9.54 | 783,382 |
| 2021-12-23 | $9.45 | $9.48 | $9.42 | $9.45 | $9.36 | 1,192,870 |
| 2021-12-22 | $9.24 | $9.42 | $9.24 | $9.41 | $9.32 | 1,740,550 |
| 2021-12-21 | $9.21 | $9.31 | $9.17 | $9.30 | $9.21 | 1,525,609 |
| 2021-12-20 | $8.91 | $9.02 | $8.85 | $9.01 | $8.92 | 1,805,286 |
| 2021-12-17 | $8.93 | $9.07 | $8.91 | $9.01 | $8.92 | 2,690,859 |
| 2021-12-16 | $8.77 | $9.01 | $8.75 | $8.81 | $8.72 | 2,718,044 |
| 2021-12-15 | $8.55 | $8.68 | $8.50 | $8.67 | $8.58 | 1,182,035 |
| 2021-12-14 | $8.56 | $8.66 | $8.55 | $8.62 | $8.53 | 1,937,923 |
| 2021-12-13 | $8.67 | $8.74 | $8.65 | $8.65 | $8.56 | 1,144,897 |
| 2021-12-10 | $8.65 | $8.73 | $8.65 | $8.67 | $8.58 | 1,608,549 |
| 2021-12-09 | $8.76 | $8.78 | $8.70 | $8.71 | $8.62 | 1,076,164 |
| 2021-12-08 | $8.73 | $8.83 | $8.71 | $8.76 | $8.67 | 1,362,466 |
| 2021-12-07 | $8.53 | $8.76 | $8.53 | $8.72 | $8.63 | 3,381,622 |
| 2021-12-06 | $8.43 | $8.48 | $8.34 | $8.45 | $8.37 | 1,081,832 |
| 2021-12-03 | $8.70 | $8.72 | $8.53 | $8.59 | $8.50 | 1,443,460 |
| 2021-12-02 | $8.58 | $8.77 | $8.54 | $8.75 | $8.66 | 2,848,432 |
| 2021-12-01 | $8.65 | $8.65 | $8.41 | $8.43 | $8.35 | 2,573,969 |
| 2021-11-30 | $8.61 | $8.71 | $8.52 | $8.54 | $8.46 | 3,962,328 |
| 2021-11-29 | $8.48 | $8.59 | $8.47 | $8.56 | $8.48 | 1,772,839 |
| 2021-11-26 | $8.49 | $8.54 | $8.34 | $8.38 | $8.30 | 1,926,104 |
| 2021-11-24 | $8.63 | $8.73 | $8.55 | $8.73 | $8.64 | 1,171,530 |
| 2021-11-23 | $8.73 | $8.83 | $8.69 | $8.75 | $8.66 | 1,349,906 |
| 2021-11-22 | $8.92 | $8.92 | $8.68 | $8.72 | $8.63 | 1,763,123 |
| 2021-11-19 | $8.97 | $9.03 | $8.95 | $8.99 | $8.90 | 831,796 |
| 2021-11-18 | $8.96 | $9.00 | $8.91 | $8.96 | $8.87 | 876,605 |
| 2021-11-17 | $9.11 | $9.13 | $9.08 | $9.09 | $9.00 | 731,670 |
| 2021-11-16 | $9.06 | $9.14 | $9.06 | $9.09 | $9.00 | 620,531 |
| 2021-11-15 | $9.11 | $9.14 | $9.05 | $9.05 | $8.96 | 840,699 |
| 2021-11-12 | $9.07 | $9.19 | $9.05 | $9.15 | $9.06 | 1,265,891 |
| 2021-11-11 | $8.87 | $8.97 | $8.86 | $8.94 | $8.85 | 1,672,747 |
| 2021-11-10 | $9.01 | $9.02 | $8.85 | $8.91 | $8.82 | 2,827,754 |
| 2021-11-09 | $9.19 | $9.19 | $9.06 | $9.08 | $8.99 | 1,335,631 |
| 2021-11-08 | $9.12 | $9.21 | $9.09 | $9.20 | $9.11 | 2,067,772 |
| 2021-11-05 | $9.00 | $9.05 | $8.97 | $8.97 | $8.88 | 1,162,970 |
| 2021-11-04 | $9.02 | $9.07 | $8.96 | $8.98 | $8.89 | 1,836,977 |
| 2021-11-03 | $9.03 | $9.05 | $8.96 | $9.03 | $8.94 | 1,045,749 |
| 2021-11-02 | $8.96 | $9.06 | $8.95 | $9.05 | $8.96 | 1,324,965 |
| 2021-11-01 | $9.04 | $9.08 | $8.97 | $8.97 | $8.88 | 917,069 |
| 2021-10-29 | $9.00 | $9.00 | $8.92 | $8.96 | $8.87 | 1,811,012 |
| 2021-10-28 | $9.11 | $9.14 | $9.04 | $9.12 | $9.03 | 1,568,550 |
| 2021-10-27 | $9.21 | $9.23 | $9.16 | $9.17 | $9.08 | 1,572,233 |
| 2021-10-26 | $9.31 | $9.32 | $9.19 | $9.19 | $9.10 | 1,231,687 |
| 2021-10-25 | $9.31 | $9.34 | $9.25 | $9.28 | $9.19 | 1,921,187 |
| 2021-10-22 | $9.46 | $9.58 | $9.45 | $9.52 | $9.43 | 1,262,527 |
| 2021-10-21 | $9.64 | $9.66 | $9.57 | $9.63 | $9.53 | 1,546,805 |
| 2021-10-20 | $9.86 | $9.86 | $9.73 | $9.75 | $9.65 | 1,467,301 |
| 2021-10-19 | $9.95 | $9.96 | $9.87 | $9.95 | $9.85 | 1,424,678 |
| 2021-10-18 | $9.81 | $9.88 | $9.75 | $9.88 | $9.78 | 2,056,774 |
| 2021-10-15 | $9.82 | $9.93 | $9.78 | $9.91 | $9.81 | 2,029,555 |
| 2021-10-14 | $9.76 | $9.80 | $9.62 | $9.76 | $9.66 | 2,704,642 |
| 2021-10-13 | $9.35 | $9.67 | $9.27 | $9.57 | $9.48 | 3,818,661 |
| 2021-10-12 | $8.96 | $9.01 | $8.91 | $8.92 | $8.83 | 2,322,502 |
| 2021-10-11 | $8.88 | $8.92 | $8.83 | $8.83 | $8.74 | 2,198,516 |
| 2021-10-08 | $9.10 | $9.12 | $8.77 | $8.82 | $8.73 | 4,026,212 |
| 2021-10-07 | $8.85 | $8.97 | $8.84 | $8.92 | $8.83 | 1,480,297 |
| 2021-10-06 | $8.80 | $8.80 | $8.71 | $8.80 | $8.71 | 1,625,701 |
| 2021-10-05 | $8.90 | $9.01 | $8.90 | $8.95 | $8.86 | 1,437,088 |
| 2021-10-04 | $8.93 | $8.96 | $8.78 | $8.85 | $8.76 | 2,212,191 |
| 2021-10-01 | $8.91 | $8.99 | $8.88 | $8.94 | $8.85 | 2,086,423 |
| 2021-09-30 | $8.88 | $8.96 | $8.83 | $8.83 | $8.74 | 2,456,759 |
| 2021-09-29 | $8.88 | $8.97 | $8.88 | $8.89 | $8.80 | 1,973,354 |
| 2021-09-28 | $8.97 | $8.97 | $8.81 | $8.83 | $8.74 | 2,799,285 |
| 2021-09-27 | $9.25 | $9.26 | $9.07 | $9.15 | $9.06 | 3,879,782 |
| 2021-09-24 | $9.60 | $9.61 | $9.54 | $9.59 | $9.49 | 1,275,305 |
| 2021-09-23 | $9.55 | $9.70 | $9.54 | $9.68 | $9.58 | 1,573,992 |
| 2021-09-22 | $9.41 | $9.52 | $9.41 | $9.49 | $9.40 | 1,441,583 |
| 2021-09-21 | $9.38 | $9.43 | $9.38 | $9.41 | $9.32 | 1,366,408 |
| 2021-09-20 | $9.25 | $9.32 | $9.18 | $9.27 | $9.18 | 2,475,933 |
| 2021-09-17 | $9.43 | $9.47 | $9.34 | $9.34 | $9.25 | 2,673,396 |
| 2021-09-16 | $9.49 | $9.52 | $9.39 | $9.47 | $9.38 | 3,061,930 |
| 2021-09-15 | $9.60 | $9.65 | $9.58 | $9.64 | $9.54 | 1,776,445 |
| 2021-09-14 | $9.55 | $9.63 | $9.55 | $9.55 | $9.46 | 1,903,401 |
| 2021-09-13 | $9.56 | $9.57 | $9.49 | $9.52 | $9.43 | 1,905,365 |
| 2021-09-10 | $9.47 | $9.50 | $9.40 | $9.46 | $9.37 | 1,499,434 |
| 2021-09-09 | $9.52 | $9.52 | $9.41 | $9.42 | $9.33 | 1,153,158 |
| 2021-09-08 | $9.56 | $9.59 | $9.40 | $9.41 | $9.32 | 2,611,960 |
| 2021-09-07 | $9.77 | $9.80 | $9.62 | $9.64 | $9.54 | 1,699,280 |
| 2021-09-03 | $9.57 | $9.62 | $9.55 | $9.60 | $9.50 | 1,992,171 |
| 2021-09-02 | $9.43 | $9.51 | $9.43 | $9.49 | $9.40 | 1,009,015 |
| 2021-09-01 | $9.35 | $9.40 | $9.33 | $9.34 | $9.25 | 1,935,848 |
| 2021-08-31 | $9.30 | $9.40 | $9.29 | $9.34 | $9.25 | 2,981,339 |
| 2021-08-30 | $9.14 | $9.21 | $9.13 | $9.19 | $9.10 | 1,068,396 |
| 2021-08-27 | $9.09 | $9.16 | $9.05 | $9.13 | $9.04 | 1,599,165 |
| 2021-08-26 | $9.06 | $9.06 | $8.98 | $9.00 | $8.91 | 1,121,615 |
| 2021-08-25 | $9.02 | $9.12 | $9.00 | $9.10 | $9.01 | 1,593,673 |
| 2021-08-24 | $9.09 | $9.10 | $9.02 | $9.03 | $8.94 | 1,474,441 |
| 2021-08-23 | $8.97 | $9.11 | $8.97 | $9.09 | $9.00 | 1,981,352 |
| 2021-08-20 | $8.80 | $8.89 | $8.78 | $8.89 | $8.80 | 1,642,244 |
| 2021-08-19 | $8.80 | $8.87 | $8.76 | $8.83 | $8.74 | 1,910,993 |
| 2021-08-18 | $8.93 | $9.01 | $8.85 | $8.86 | $8.77 | 3,759,656 |
| 2021-08-17 | $9.00 | $9.01 | $8.88 | $8.93 | $8.84 | 2,513,275 |
| 2021-08-16 | $8.82 | $8.87 | $8.73 | $8.85 | $8.76 | 3,132,482 |
| 2021-08-13 | $8.78 | $8.92 | $8.77 | $8.86 | $8.77 | 2,071,281 |
| 2021-08-12 | $8.54 | $8.70 | $8.52 | $8.70 | $8.61 | 1,820,045 |
| 2021-08-11 | $8.55 | $8.55 | $8.51 | $8.53 | $8.45 | 1,035,723 |
| 2021-08-10 | $8.53 | $8.55 | $8.52 | $8.55 | $8.47 | 845,785 |
| 2021-08-09 | $8.50 | $8.51 | $8.45 | $8.49 | $8.41 | 469,997 |
| 2021-08-06 | $8.52 | $8.56 | $8.45 | $8.48 | $8.40 | 1,315,359 |
| 2021-08-05 | $8.56 | $8.59 | $8.55 | $8.57 | $8.48 | 1,113,286 |
| 2021-08-04 | $8.56 | $8.56 | $8.47 | $8.53 | $8.45 | 1,716,059 |
| 2021-08-03 | $8.48 | $8.58 | $8.48 | $8.57 | $8.48 | 1,516,880 |
| 2021-08-02 | $8.40 | $8.47 | $8.39 | $8.40 | $8.32 | 957,364 |
| 2021-07-30 | $8.32 | $8.39 | $8.31 | $8.33 | $8.25 | 4,279,754 |
| 2021-07-29 | $8.44 | $8.45 | $8.38 | $8.40 | $8.32 | 1,291,345 |
| 2021-07-28 | $8.38 | $8.45 | $8.32 | $8.44 | $8.36 | 1,435,416 |
| 2021-07-27 | $8.38 | $8.38 | $8.24 | $8.35 | $8.27 | 2,925,047 |
| 2021-07-26 | $8.49 | $8.52 | $8.33 | $8.36 | $8.28 | 2,439,310 |
| 2021-07-23 | $8.50 | $8.60 | $8.50 | $8.55 | $8.47 | 1,572,439 |
| 2021-07-22 | $8.37 | $8.47 | $8.35 | $8.35 | $8.27 | 2,010,183 |
| 2021-07-21 | $8.21 | $8.32 | $8.17 | $8.28 | $8.20 | 2,065,265 |
| 2021-07-20 | $8.11 | $8.22 | $8.00 | $8.21 | $8.13 | 2,176,562 |
| 2021-07-19 | $8.05 | $8.11 | $8.04 | $8.07 | $7.99 | 2,371,414 |
| 2021-07-16 | $8.15 | $8.24 | $8.13 | $8.15 | $8.07 | 2,431,118 |
| 2021-07-15 | $8.15 | $8.20 | $7.99 | $8.08 | $8.00 | 4,284,502 |
| 2021-07-14 | $7.95 | $8.15 | $7.95 | $7.96 | $7.88 | 2,896,492 |
| 2021-07-13 | $7.55 | $7.56 | $7.49 | $7.53 | $7.46 | 1,472,523 |
| 2021-07-12 | $7.58 | $7.60 | $7.54 | $7.60 | $7.52 | 945,909 |
| 2021-07-09 | $7.57 | $7.63 | $7.56 | $7.63 | $7.55 | 1,615,289 |
| 2021-07-08 | $7.60 | $7.60 | $7.48 | $7.54 | $7.47 | 2,235,471 |
| 2021-07-07 | $7.70 | $7.70 | $7.61 | $7.67 | $7.59 | 935,034 |
| 2021-07-06 | $7.74 | $7.74 | $7.63 | $7.67 | $7.59 | 1,073,448 |
| 2021-07-02 | $7.74 | $7.79 | $7.72 | $7.76 | $7.68 | 1,194,859 |
| 2021-07-01 | $7.75 | $7.76 | $7.69 | $7.71 | $7.63 | 1,082,769 |
| 2021-06-30 | $7.82 | $7.88 | $7.81 | $7.81 | $7.73 | 1,428,725 |
| 2021-06-29 | $7.83 | $7.85 | $7.75 | $7.85 | $7.77 | 1,434,466 |
| 2021-06-28 | $7.88 | $7.91 | $7.83 | $7.87 | $7.79 | 1,277,372 |
| 2021-06-25 | $7.90 | $7.92 | $7.81 | $7.83 | $7.75 | 1,377,848 |
| 2021-06-24 | $7.95 | $7.97 | $7.87 | $7.87 | $7.79 | 1,551,855 |
| 2021-06-23 | $7.91 | $7.91 | $7.78 | $7.79 | $7.71 | 1,860,245 |
| 2021-06-22 | $7.98 | $8.09 | $7.98 | $8.07 | $7.99 | 2,026,649 |
| 2021-06-21 | $7.89 | $7.95 | $7.85 | $7.94 | $7.86 | 1,572,081 |
| 2021-06-18 | $7.99 | $8.02 | $7.83 | $7.84 | $7.76 | 7,381,063 |
| 2021-06-17 | $8.09 | $8.12 | $8.05 | $8.05 | $7.97 | 2,539,699 |
| 2021-06-16 | $8.18 | $8.18 | $8.04 | $8.10 | $8.02 | 2,314,891 |
| 2021-06-15 | $8.25 | $8.26 | $8.14 | $8.18 | $8.10 | 1,783,369 |
| 2021-06-14 | $8.30 | $8.32 | $8.23 | $8.25 | $8.17 | 1,315,458 |
| 2021-06-11 | $8.24 | $8.27 | $8.20 | $8.27 | $8.19 | 1,556,898 |
| 2021-06-10 | $8.21 | $8.25 | $8.19 | $8.24 | $8.16 | 821,012 |
| 2021-06-09 | $8.16 | $8.19 | $8.12 | $8.16 | $8.08 | 1,745,250 |
| 2021-06-08 | $8.19 | $8.21 | $8.17 | $8.20 | $8.12 | 668,869 |
| 2021-06-07 | $8.14 | $8.19 | $8.13 | $8.19 | $8.11 | 1,094,075 |
| 2021-06-04 | $8.09 | $8.10 | $8.06 | $8.09 | $8.01 | 789,473 |
| 2021-06-03 | $8.02 | $8.03 | $7.96 | $8.01 | $7.93 | 3,015,120 |
| 2021-06-02 | $8.00 | $8.13 | $7.99 | $8.11 | $8.03 | 2,463,664 |
| 2021-06-01 | $7.97 | $8.01 | $7.92 | $8.01 | $7.93 | 1,202,098 |
| 2021-05-28 | $7.93 | $7.98 | $7.90 | $7.93 | $7.85 | 1,287,650 |
| 2021-05-27 | $7.93 | $7.98 | $7.90 | $7.92 | $7.84 | 2,004,736 |
| 2021-05-26 | $7.79 | $7.84 | $7.78 | $7.83 | $7.75 | 1,249,934 |
| 2021-05-25 | $7.66 | $7.74 | $7.61 | $7.61 | $7.53 | 980,880 |
| 2021-05-24 | $7.58 | $7.64 | $7.57 | $7.64 | $7.56 | 708,837 |
| 2021-05-21 | $7.58 | $7.61 | $7.52 | $7.54 | $7.47 | 995,890 |
| 2021-05-20 | $7.43 | $7.57 | $7.43 | $7.56 | $7.48 | 1,080,325 |
| 2021-05-19 | $7.49 | $7.50 | $7.43 | $7.47 | $7.40 | 1,854,424 |
| 2021-05-18 | $7.38 | $7.52 | $7.38 | $7.45 | $7.38 | 1,302,487 |
| 2021-05-17 | $7.33 | $7.36 | $7.29 | $7.31 | $7.24 | 1,343,072 |
| 2021-05-14 | $7.34 | $7.40 | $7.29 | $7.39 | $7.32 | 858,961 |
| 2021-05-13 | $7.30 | $7.41 | $7.28 | $7.35 | $7.28 | 1,753,235 |
| 2021-05-12 | $7.41 | $7.43 | $7.26 | $7.29 | $7.22 | 2,128,168 |
| 2021-05-11 | $7.53 | $7.62 | $7.50 | $7.55 | $7.48 | 2,542,107 |
| 2021-05-10 | $7.61 | $7.69 | $7.60 | $7.60 | $7.52 | 2,992,796 |
| 2021-05-07 | $7.58 | $7.60 | $7.53 | $7.56 | $7.48 | 1,899,676 |
| 2021-05-06 | $7.46 | $7.53 | $7.37 | $7.52 | $7.45 | 3,436,585 |
| 2021-05-05 | $7.31 | $7.31 | $7.21 | $7.24 | $7.17 | 933,100 |
| 2021-05-04 | $7.12 | $7.13 | $7.07 | $7.13 | $7.06 | 885,323 |
| 2021-05-03 | $7.17 | $7.21 | $7.14 | $7.20 | $7.13 | 1,240,909 |
| 2021-04-30 | $7.32 | $7.36 | $7.16 | $7.16 | $7.09 | 2,104,972 |
| 2021-04-29 | $7.27 | $7.32 | $7.22 | $7.31 | $7.24 | 924,620 |
| 2021-04-28 | $7.26 | $7.29 | $7.19 | $7.21 | $7.14 | 1,788,234 |
| 2021-04-27 | $7.21 | $7.24 | $7.18 | $7.22 | $7.15 | 777,264 |
| 2021-04-26 | $7.20 | $7.20 | $7.17 | $7.19 | $7.12 | 711,131 |
| 2021-04-23 | $7.13 | $7.17 | $7.11 | $7.17 | $7.10 | 1,240,645 |
| 2021-04-22 | $7.17 | $7.22 | $7.15 | $7.17 | $7.10 | 1,667,163 |
| 2021-04-21 | $6.93 | $7.02 | $6.90 | $7.01 | $6.94 | 1,989,345 |
| 2021-04-20 | $6.90 | $6.97 | $6.83 | $6.96 | $6.89 | 1,187,376 |
| 2021-04-19 | $6.98 | $7.02 | $6.92 | $6.96 | $6.89 | 1,284,967 |
| 2021-04-16 | $6.96 | $7.08 | $6.92 | $6.96 | $6.89 | 2,672,800 |
| 2021-04-15 | $6.33 | $6.56 | $6.33 | $6.56 | $6.49 | 2,854,874 |
| 2021-04-14 | $6.29 | $6.35 | $6.09 | $6.10 | $6.04 | 2,674,296 |
| 2021-04-13 | $6.30 | $6.31 | $6.22 | $6.26 | $6.20 | 2,585,040 |
| 2021-04-12 | $6.46 | $6.52 | $6.37 | $6.38 | $6.32 | 1,276,446 |
| 2021-04-09 | $6.67 | $6.72 | $6.64 | $6.72 | $6.65 | 1,303,912 |
| 2021-04-08 | $6.60 | $6.64 | $6.56 | $6.59 | $6.52 | 1,363,610 |
| 2021-04-07 | $6.59 | $6.59 | $6.49 | $6.54 | $6.48 | 1,485,285 |
| 2021-04-06 | $6.50 | $6.58 | $6.50 | $6.53 | $6.47 | 1,008,072 |
| 2021-04-05 | $6.60 | $6.60 | $6.51 | $6.54 | $6.48 | 970,503 |
| 2021-04-01 | $6.41 | $6.51 | $6.41 | $6.50 | $6.44 | 1,784,850 |
| 2021-03-31 | $6.38 | $6.42 | $6.34 | $6.34 | $6.28 | 1,824,220 |
| 2021-03-30 | $6.40 | $6.40 | $6.32 | $6.39 | $6.33 | 1,732,070 |
| 2021-03-29 | $6.40 | $6.44 | $6.29 | $6.29 | $6.23 | 2,161,223 |
| 2021-03-26 | $6.30 | $6.42 | $6.30 | $6.41 | $6.35 | 2,340,757 |
| 2021-03-25 | $6.23 | $6.28 | $6.17 | $6.26 | $6.20 | 1,969,755 |
| 2021-03-24 | $6.37 | $6.37 | $6.28 | $6.34 | $6.28 | 1,820,102 |
| 2021-03-23 | $6.44 | $6.47 | $6.37 | $6.38 | $6.32 | 1,193,465 |
| 2021-03-22 | $6.43 | $6.48 | $6.40 | $6.46 | $6.40 | 973,163 |
| 2021-03-19 | $6.35 | $6.44 | $6.31 | $6.38 | $6.32 | 2,043,241 |
| 2021-03-18 | $6.39 | $6.39 | $6.27 | $6.29 | $6.23 | 1,900,534 |
| 2021-03-17 | $6.48 | $6.50 | $6.37 | $6.49 | $6.43 | 1,736,644 |
| 2021-03-16 | $6.57 | $6.66 | $6.57 | $6.64 | $6.57 | 2,409,881 |
| 2021-03-15 | $6.55 | $6.56 | $6.50 | $6.56 | $6.49 | 1,212,346 |
| 2021-03-12 | $6.58 | $6.60 | $6.48 | $6.54 | $6.48 | 1,337,701 |
| 2021-03-11 | $6.55 | $6.76 | $6.55 | $6.73 | $6.66 | 2,671,387 |
| 2021-03-10 | $6.53 | $6.56 | $6.48 | $6.55 | $6.49 | 1,723,562 |
| 2021-03-09 | $6.32 | $6.51 | $6.32 | $6.48 | $6.42 | 2,388,920 |
| 2021-03-08 | $6.33 | $6.35 | $6.21 | $6.23 | $6.17 | 1,384,786 |
| 2021-03-05 | $6.33 | $6.38 | $6.21 | $6.38 | $6.32 | 2,496,245 |
| 2021-03-04 | $6.54 | $6.69 | $6.40 | $6.44 | $6.38 | 3,015,207 |
| 2021-03-03 | $6.59 | $6.60 | $6.44 | $6.47 | $6.41 | 2,480,275 |
| 2021-03-02 | $6.52 | $6.56 | $6.46 | $6.47 | $6.41 | 1,751,010 |
| 2021-03-01 | $6.26 | $6.40 | $6.21 | $6.39 | $6.33 | 2,027,128 |
| 2021-02-26 | $6.19 | $6.24 | $6.10 | $6.13 | $6.07 | 3,001,144 |
| 2021-02-25 | $6.39 | $6.40 | $6.24 | $6.26 | $6.20 | 2,044,616 |
| 2021-02-24 | $6.35 | $6.39 | $6.30 | $6.37 | $6.31 | 2,107,351 |
| 2021-02-23 | $6.35 | $6.35 | $6.17 | $6.30 | $6.24 | 3,050,748 |
| 2021-02-22 | $6.44 | $6.46 | $6.40 | $6.44 | $6.38 | 1,873,441 |
| 2021-02-19 | $6.54 | $6.61 | $6.52 | $6.56 | $6.49 | 1,623,555 |
| 2021-02-18 | $6.53 | $6.59 | $6.49 | $6.58 | $6.51 | 1,892,082 |
| 2021-02-17 | $6.52 | $6.54 | $6.48 | $6.49 | $6.43 | 1,655,706 |
| 2021-02-16 | $6.65 | $6.68 | $6.54 | $6.58 | $6.51 | 1,760,923 |
| 2021-02-12 | $6.69 | $6.74 | $6.65 | $6.73 | $6.66 | 1,581,685 |
| 2021-02-11 | $6.60 | $6.65 | $6.57 | $6.62 | $6.55 | 1,337,514 |
| 2021-02-10 | $6.61 | $6.66 | $6.52 | $6.58 | $6.51 | 1,219,664 |
| 2021-02-09 | $6.60 | $6.64 | $6.60 | $6.64 | $6.57 | 1,342,846 |
| 2021-02-08 | $6.51 | $6.60 | $6.51 | $6.59 | $6.52 | 1,982,794 |
| 2021-02-05 | $6.43 | $6.45 | $6.41 | $6.43 | $6.37 | 1,242,195 |
| 2021-02-04 | $6.47 | $6.50 | $6.40 | $6.45 | $6.39 | 1,606,256 |
| 2021-02-03 | $6.51 | $6.53 | $6.49 | $6.49 | $6.43 | 2,162,765 |
| 2021-02-02 | $6.44 | $6.49 | $6.39 | $6.45 | $6.39 | 1,612,595 |
| 2021-02-01 | $6.28 | $6.38 | $6.22 | $6.37 | $6.31 | 2,241,636 |
| 2021-01-29 | $6.35 | $6.36 | $6.15 | $6.15 | $6.09 | 4,341,136 |
| 2021-01-28 | $6.50 | $6.56 | $6.43 | $6.51 | $6.45 | 2,602,947 |
| 2021-01-27 | $6.48 | $6.71 | $6.48 | $6.61 | $6.54 | 4,205,552 |
| 2021-01-26 | $6.44 | $6.49 | $6.41 | $6.48 | $6.42 | 2,012,863 |
| 2021-01-25 | $6.46 | $6.49 | $6.37 | $6.44 | $6.38 | 2,261,292 |
| 2021-01-22 | $6.49 | $6.56 | $6.48 | $6.55 | $6.49 | 2,035,462 |
| 2021-01-21 | $6.56 | $6.59 | $6.48 | $6.58 | $6.50 | 2,456,737 |
| 2021-01-20 | $6.46 | $6.58 | $6.46 | $6.57 | $6.49 | 2,674,471 |
| 2021-01-19 | $6.35 | $6.35 | $6.27 | $6.33 | $6.25 | 2,759,986 |
| 2021-01-15 | $6.42 | $6.42 | $6.33 | $6.39 | $6.31 | 2,481,970 |
| 2021-01-14 | $6.49 | $6.72 | $6.48 | $6.53 | $6.45 | 2,716,850 |
| 2021-01-13 | $6.61 | $6.64 | $6.35 | $6.45 | $6.37 | 3,024,041 |
| 2021-01-12 | $6.58 | $6.63 | $6.48 | $6.52 | $6.44 | 3,110,632 |
| 2021-01-11 | $6.42 | $6.45 | $6.37 | $6.38 | $6.30 | 2,503,873 |
| 2021-01-08 | $6.24 | $6.32 | $6.22 | $6.30 | $6.22 | 2,502,078 |
| 2021-01-07 | $6.00 | $6.01 | $5.91 | $5.96 | $5.89 | 1,804,829 |
| 2021-01-06 | $5.87 | $6.12 | $5.84 | $6.07 | $6.00 | 3,956,841 |
| 2021-01-05 | $5.88 | $5.96 | $5.86 | $5.88 | $5.81 | 2,811,835 |
| 2021-01-04 | $5.78 | $5.81 | $5.67 | $5.73 | $5.66 | 1,905,685 |
| 2020-12-31 | $5.67 | $5.67 | $5.62 | $5.65 | $5.58 | 1,047,160 |
| 2020-12-30 | $5.63 | $5.65 | $5.59 | $5.64 | $5.57 | 673,952 |
| 2020-12-29 | $5.58 | $5.64 | $5.58 | $5.59 | $5.52 | 777,773 |
| 2020-12-28 | $5.61 | $5.64 | $5.54 | $5.58 | $5.51 | 1,291,159 |
| 2020-12-24 | $5.61 | $5.62 | $5.56 | $5.60 | $5.53 | 502,646 |
| 2020-12-23 | $5.68 | $5.74 | $5.57 | $5.58 | $5.51 | 2,002,421 |
| 2020-12-22 | $5.36 | $5.50 | $5.35 | $5.48 | $5.41 | 1,937,722 |
| 2020-12-21 | $5.28 | $5.29 | $5.05 | $5.26 | $5.20 | 1,780,036 |
| 2020-12-18 | $5.47 | $5.51 | $5.36 | $5.40 | $5.34 | 3,431,393 |
| 2020-12-17 | $5.40 | $5.52 | $5.40 | $5.44 | $5.37 | 2,084,229 |
| 2020-12-16 | $5.42 | $5.44 | $5.32 | $5.38 | $5.32 | 2,152,436 |
| 2020-12-15 | $5.32 | $5.42 | $5.26 | $5.41 | $5.35 | 1,722,094 |
| 2020-12-14 | $5.28 | $5.30 | $5.25 | $5.25 | $5.19 | 1,440,874 |
| 2020-12-11 | $5.29 | $5.33 | $5.28 | $5.31 | $5.25 | 628,144 |
| 2020-12-10 | $5.28 | $5.37 | $5.26 | $5.32 | $5.26 | 1,464,942 |
| 2020-12-09 | $5.37 | $5.42 | $5.27 | $5.31 | $5.25 | 2,071,167 |
| 2020-12-08 | $5.36 | $5.43 | $5.36 | $5.38 | $5.32 | 1,120,043 |
| 2020-12-07 | $5.30 | $5.35 | $5.29 | $5.34 | $5.28 | 1,252,518 |
| 2020-12-04 | $5.30 | $5.34 | $5.28 | $5.32 | $5.26 | 1,185,481 |
| 2020-12-03 | $5.32 | $5.33 | $5.26 | $5.27 | $5.21 | 1,414,990 |
| 2020-12-02 | $5.41 | $5.50 | $5.36 | $5.37 | $5.31 | 2,681,662 |
| 2020-12-01 | $5.22 | $5.26 | $5.20 | $5.23 | $5.17 | 1,017,121 |
| 2020-11-30 | $5.11 | $5.17 | $5.05 | $5.15 | $5.09 | 1,453,779 |
| 2020-11-27 | $5.06 | $5.11 | $5.05 | $5.10 | $5.04 | 599,089 |
| 2020-11-25 | $5.08 | $5.09 | $5.03 | $5.08 | $5.02 | 587,246 |
| 2020-11-24 | $5.13 | $5.13 | $5.09 | $5.13 | $5.07 | 860,813 |
| 2020-11-23 | $5.15 | $5.17 | $5.09 | $5.12 | $5.06 | 1,142,073 |
| 2020-11-20 | $5.04 | $5.09 | $5.04 | $5.06 | $5.00 | 1,028,912 |
| 2020-11-19 | $5.04 | $5.05 | $4.98 | $4.99 | $4.93 | 962,733 |
| 2020-11-18 | $5.07 | $5.08 | $5.03 | $5.06 | $5.00 | 989,680 |
| 2020-11-17 | $5.10 | $5.11 | $5.05 | $5.08 | $5.02 | 895,106 |
| 2020-11-16 | $5.05 | $5.10 | $5.03 | $5.10 | $5.04 | 736,111 |
| 2020-11-13 | $5.00 | $5.07 | $4.97 | $5.06 | $5.00 | 990,430 |
| 2020-11-12 | $5.04 | $5.04 | $4.96 | $4.97 | $4.91 | 960,383 |
| 2020-11-11 | $4.99 | $5.08 | $4.96 | $5.06 | $5.00 | 1,221,883 |
| 2020-11-10 | $5.03 | $5.03 | $4.88 | $4.92 | $4.86 | 1,579,091 |
| 2020-11-09 | $5.22 | $5.28 | $5.06 | $5.08 | $5.02 | 1,060,716 |
| 2020-11-06 | $5.09 | $5.14 | $5.08 | $5.11 | $5.05 | 1,117,087 |
| 2020-11-05 | $5.05 | $5.16 | $5.02 | $5.13 | $5.07 | 2,377,239 |
| 2020-11-04 | $4.94 | $5.00 | $4.91 | $4.99 | $4.93 | 997,918 |
| 2020-11-03 | $4.80 | $4.88 | $4.78 | $4.85 | $4.79 | 1,459,064 |
| 2020-11-02 | $4.81 | $4.81 | $4.76 | $4.77 | $4.71 | 1,013,796 |
| 2020-10-30 | $4.87 | $4.90 | $4.79 | $4.84 | $4.78 | 1,905,702 |
| 2020-10-29 | $4.88 | $4.88 | $4.83 | $4.87 | $4.81 | 1,648,393 |
| 2020-10-28 | $4.85 | $4.87 | $4.81 | $4.83 | $4.77 | 1,693,254 |
| 2020-10-27 | $4.91 | $4.94 | $4.86 | $4.91 | $4.85 | 1,559,786 |
| 2020-10-26 | $4.95 | $4.97 | $4.92 | $4.93 | $4.87 | 1,491,797 |
| 2020-10-23 | $5.00 | $5.05 | $4.98 | $5.04 | $4.98 | 1,275,663 |
| 2020-10-22 | $5.02 | $5.05 | $5.00 | $5.02 | $4.96 | 1,744,404 |
| 2020-10-21 | $5.01 | $5.04 | $5.00 | $5.00 | $4.94 | 1,823,223 |
| 2020-10-20 | $5.03 | $5.08 | $5.01 | $5.05 | $4.99 | 1,866,152 |
| 2020-10-19 | $5.01 | $5.05 | $4.98 | $4.98 | $4.92 | 1,479,180 |
| 2020-10-16 | $4.98 | $5.03 | $4.98 | $5.01 | $4.95 | 1,450,496 |
| 2020-10-15 | $5.00 | $5.07 | $4.97 | $5.03 | $4.97 | 2,269,524 |
| 2020-10-14 | $5.08 | $5.16 | $5.05 | $5.11 | $5.05 | 2,364,211 |
| 2020-10-13 | $5.34 | $5.38 | $5.17 | $5.29 | $5.23 | 3,259,380 |
| 2020-10-12 | $5.45 | $5.46 | $5.39 | $5.41 | $5.35 | 2,213,589 |
| 2020-10-09 | $5.42 | $5.50 | $5.39 | $5.40 | $5.34 | 3,254,652 |
| 2020-10-08 | $5.28 | $5.32 | $5.18 | $5.23 | $5.17 | 2,652,116 |
| 2020-10-07 | $4.93 | $5.06 | $4.87 | $4.97 | $4.91 | 3,755,254 |
| 2020-10-06 | $4.87 | $4.89 | $4.74 | $4.76 | $4.70 | 2,987,921 |
| 2020-10-05 | $4.94 | $4.96 | $4.88 | $4.90 | $4.84 | 3,064,651 |
| 2020-10-02 | $4.65 | $4.66 | $4.62 | $4.63 | $4.57 | 1,452,711 |
| 2020-10-01 | $4.73 | $4.73 | $4.65 | $4.68 | $4.62 | 1,360,219 |
| 2020-09-30 | $4.72 | $4.77 | $4.70 | $4.70 | $4.64 | 2,043,017 |
| 2020-09-29 | $4.64 | $4.69 | $4.63 | $4.64 | $4.58 | 1,753,318 |
| 2020-09-28 | $4.69 | $4.72 | $4.63 | $4.67 | $4.61 | 1,519,826 |
| 2020-09-25 | $4.69 | $4.75 | $4.68 | $4.73 | $4.67 | 1,438,404 |
| 2020-09-24 | $4.64 | $4.65 | $4.57 | $4.59 | $4.53 | 1,736,291 |
| 2020-09-23 | $4.77 | $4.78 | $4.72 | $4.72 | $4.66 | 1,572,391 |
| 2020-09-22 | $4.74 | $4.80 | $4.70 | $4.76 | $4.70 | 1,899,038 |
| 2020-09-21 | $4.74 | $4.75 | $4.67 | $4.73 | $4.67 | 929,460 |
| 2020-09-18 | $4.87 | $4.92 | $4.75 | $4.75 | $4.69 | 2,804,134 |
| 2020-09-17 | $4.69 | $4.89 | $4.67 | $4.83 | $4.77 | 2,453,415 |
| 2020-09-16 | $4.73 | $4.75 | $4.69 | $4.72 | $4.66 | 780,914 |
| 2020-09-15 | $4.64 | $4.69 | $4.61 | $4.65 | $4.59 | 1,281,659 |
| 2020-09-14 | $4.59 | $4.63 | $4.55 | $4.61 | $4.55 | 2,134,038 |
| 2020-09-11 | $4.40 | $4.48 | $4.40 | $4.43 | $4.38 | 1,268,703 |
| 2020-09-10 | $4.39 | $4.41 | $4.30 | $4.33 | $4.28 | 684,016 |
| 2020-09-09 | $4.35 | $4.39 | $4.31 | $4.35 | $4.30 | 1,129,025 |
| 2020-09-08 | $4.31 | $4.34 | $4.26 | $4.28 | $4.23 | 663,438 |
| 2020-09-04 | $4.28 | $4.31 | $4.22 | $4.31 | $4.26 | 1,055,499 |
| 2020-09-03 | $4.40 | $4.41 | $4.27 | $4.30 | $4.25 | 1,078,897 |
| 2020-09-02 | $4.31 | $4.38 | $4.29 | $4.33 | $4.28 | 761,296 |
| 2020-09-01 | $4.31 | $4.33 | $4.28 | $4.28 | $4.23 | 735,067 |
| 2020-08-31 | $4.28 | $4.38 | $4.24 | $4.30 | $4.25 | 539,922 |
| 2020-08-28 | $4.30 | $4.31 | $4.26 | $4.31 | $4.26 | 680,600 |
| 2020-08-27 | $4.27 | $4.27 | $4.23 | $4.26 | $4.21 | 383,661 |
| 2020-08-26 | $4.25 | $4.26 | $4.21 | $4.23 | $4.18 | 585,195 |
| 2020-08-25 | $4.23 | $4.25 | $4.20 | $4.23 | $4.18 | 813,301 |
| 2020-08-24 | $4.26 | $4.28 | $4.21 | $4.27 | $4.22 | 691,716 |
| 2020-08-21 | $4.21 | $4.23 | $4.17 | $4.22 | $4.17 | 536,748 |
| 2020-08-20 | $4.19 | $4.25 | $4.19 | $4.24 | $4.19 | 636,643 |
| 2020-08-19 | $4.27 | $4.32 | $4.27 | $4.27 | $4.22 | 777,256 |
| 2020-08-18 | $4.32 | $4.34 | $4.29 | $4.30 | $4.25 | 622,259 |
| 2020-08-17 | $4.28 | $4.32 | $4.26 | $4.31 | $4.26 | 605,450 |
| 2020-08-14 | $4.24 | $4.24 | $4.18 | $4.21 | $4.16 | 766,679 |
| 2020-08-13 | $4.22 | $4.31 | $4.19 | $4.29 | $4.24 | 1,384,101 |
| 2020-08-12 | $4.25 | $4.25 | $4.19 | $4.21 | $4.16 | 502,102 |
| 2020-08-11 | $4.28 | $4.30 | $4.24 | $4.25 | $4.20 | 665,284 |
| 2020-08-10 | $4.22 | $4.25 | $4.20 | $4.23 | $4.18 | 517,523 |
| 2020-08-07 | $4.23 | $4.27 | $4.20 | $4.21 | $4.16 | 759,963 |
| 2020-08-06 | $4.28 | $4.34 | $4.28 | $4.29 | $4.24 | 931,636 |
| 2020-08-05 | $4.29 | $4.32 | $4.25 | $4.26 | $4.21 | 1,115,744 |
| 2020-08-04 | $4.23 | $4.33 | $4.22 | $4.28 | $4.23 | 1,121,781 |
| 2020-08-03 | $4.24 | $4.29 | $4.21 | $4.26 | $4.21 | 677,728 |
| 2020-07-31 | $4.20 | $4.34 | $4.19 | $4.32 | $4.27 | 3,014,308 |
| 2020-07-30 | $4.16 | $4.30 | $4.16 | $4.27 | $4.22 | 798,152 |
| 2020-07-29 | $4.06 | $4.19 | $4.04 | $4.17 | $4.12 | 1,570,751 |
| 2020-07-28 | $4.01 | $4.06 | $4.00 | $4.02 | $3.97 | 897,650 |
| 2020-07-27 | $3.94 | $4.02 | $3.93 | $3.97 | $3.92 | 1,123,073 |
| 2020-07-24 | $3.93 | $3.97 | $3.90 | $3.96 | $3.91 | 912,740 |
| 2020-07-23 | $3.91 | $3.93 | $3.87 | $3.89 | $3.84 | 521,158 |
| 2020-07-22 | $3.89 | $3.93 | $3.86 | $3.91 | $3.86 | 1,058,035 |
| 2020-07-21 | $3.97 | $4.01 | $3.92 | $3.92 | $3.87 | 1,081,862 |
| 2020-07-20 | $3.90 | $3.96 | $3.89 | $3.95 | $3.90 | 990,039 |
| 2020-07-17 | $3.80 | $3.85 | $3.79 | $3.81 | $3.76 | 1,036,601 |
| 2020-07-16 | $3.83 | $3.83 | $3.79 | $3.81 | $3.76 | 1,149,517 |
| 2020-07-15 | $3.87 | $3.90 | $3.79 | $3.85 | $3.80 | 2,816,630 |
| 2020-07-14 | $3.40 | $3.49 | $3.38 | $3.49 | $3.45 | 1,217,779 |
| 2020-07-13 | $3.36 | $3.43 | $3.36 | $3.39 | $3.35 | 859,257 |
| 2020-07-10 | $3.32 | $3.36 | $3.29 | $3.36 | $3.32 | 538,073 |
| 2020-07-09 | $3.31 | $3.33 | $3.27 | $3.31 | $3.27 | 776,041 |
| 2020-07-08 | $3.36 | $3.37 | $3.28 | $3.29 | $3.25 | 970,196 |
| 2020-07-07 | $3.35 | $3.40 | $3.35 | $3.37 | $3.33 | 690,722 |
| 2020-07-06 | $3.39 | $3.39 | $3.32 | $3.35 | $3.31 | 1,178,831 |
| 2020-07-02 | $3.33 | $3.37 | $3.32 | $3.36 | $3.32 | 730,633 |
| 2020-07-01 | $3.28 | $3.29 | $3.24 | $3.26 | $3.22 | 634,416 |
| 2020-06-30 | $3.26 | $3.32 | $3.23 | $3.31 | $3.27 | 744,676 |
| 2020-06-29 | $3.25 | $3.28 | $3.21 | $3.27 | $3.23 | 663,104 |
| 2020-06-26 | $3.33 | $3.33 | $3.26 | $3.27 | $3.23 | 1,149,408 |
| 2020-06-25 | $3.19 | $3.27 | $3.17 | $3.26 | $3.22 | 1,049,935 |
| 2020-06-24 | $3.24 | $3.24 | $3.16 | $3.19 | $3.15 | 1,251,072 |
| 2020-06-23 | $3.32 | $3.33 | $3.23 | $3.24 | $3.20 | 2,129,468 |
| 2020-06-22 | $3.26 | $3.29 | $3.24 | $3.25 | $3.21 | 1,211,682 |
| 2020-06-19 | $3.36 | $3.40 | $3.28 | $3.30 | $3.26 | 4,038,599 |
| 2020-06-18 | $3.35 | $3.36 | $3.31 | $3.34 | $3.30 | 922,725 |
| 2020-06-17 | $3.37 | $3.44 | $3.32 | $3.37 | $3.33 | 1,883,899 |
| 2020-06-16 | $3.30 | $3.36 | $3.24 | $3.35 | $3.31 | 2,497,831 |
| 2020-06-15 | $3.15 | $3.38 | $3.14 | $3.36 | $3.32 | 1,982,231 |
| 2020-06-12 | $3.11 | $3.18 | $3.08 | $3.15 | $3.11 | 733,017 |
| 2020-06-11 | $3.23 | $3.23 | $3.12 | $3.12 | $3.08 | 1,471,410 |
| 2020-06-10 | $3.36 | $3.36 | $3.26 | $3.28 | $3.24 | 745,465 |
| 2020-06-09 | $3.38 | $3.39 | $3.27 | $3.32 | $3.28 | 928,142 |
| 2020-06-08 | $3.41 | $3.48 | $3.37 | $3.47 | $3.43 | 1,254,251 |
| 2020-06-05 | $3.37 | $3.39 | $3.32 | $3.33 | $3.29 | 1,267,945 |
| 2020-06-04 | $3.38 | $3.40 | $3.30 | $3.31 | $3.27 | 1,023,166 |
| 2020-06-03 | $3.34 | $3.37 | $3.31 | $3.36 | $3.32 | 715,886 |
| 2020-06-02 | $3.37 | $3.39 | $3.35 | $3.39 | $3.35 | 619,419 |
| 2020-06-01 | $3.35 | $3.37 | $3.32 | $3.34 | $3.30 | 848,043 |
| 2020-05-29 | $3.20 | $3.36 | $3.18 | $3.31 | $3.27 | 2,389,943 |
| 2020-05-28 | $3.12 | $3.13 | $3.03 | $3.06 | $3.02 | 1,271,341 |
| 2020-05-27 | $3.10 | $3.12 | $3.02 | $3.12 | $3.08 | 1,805,871 |
| 2020-05-26 | $2.99 | $3.05 | $2.96 | $2.96 | $2.92 | 1,625,908 |
| 2020-05-22 | $2.98 | $2.99 | $2.92 | $2.96 | $2.92 | 899,975 |
| 2020-05-21 | $2.96 | $3.02 | $2.96 | $3.00 | $2.96 | 574,819 |
| 2020-05-20 | $2.94 | $2.98 | $2.91 | $2.93 | $2.89 | 1,136,865 |
| 2020-05-19 | $2.94 | $2.96 | $2.82 | $2.89 | $2.86 | 1,684,837 |
| 2020-05-18 | $2.95 | $2.96 | $2.90 | $2.93 | $2.89 | 756,625 |
| 2020-05-15 | $2.90 | $2.93 | $2.87 | $2.91 | $2.88 | 671,547 |
| 2020-05-14 | $2.89 | $2.93 | $2.79 | $2.92 | $2.89 | 1,720,411 |
| 2020-05-13 | $3.06 | $3.06 | $2.85 | $2.87 | $2.84 | 893,201 |
| 2020-05-12 | $3.08 | $3.10 | $3.03 | $3.03 | $2.99 | 1,564,210 |
| 2020-05-11 | $3.09 | $3.09 | $3.01 | $3.02 | $2.98 | 1,005,942 |
| 2020-05-08 | $3.06 | $3.10 | $3.05 | $3.09 | $3.05 | 637,512 |
| 2020-05-07 | $3.02 | $3.08 | $3.01 | $3.01 | $2.97 | 1,260,381 |
| 2020-05-06 | $3.13 | $3.16 | $3.03 | $3.05 | $3.01 | 1,277,633 |
| 2020-05-05 | $3.19 | $3.24 | $3.09 | $3.12 | $3.08 | 542,692 |
| 2020-05-04 | $3.20 | $3.24 | $3.17 | $3.21 | $3.17 | 1,022,774 |
| 2020-05-01 | $3.23 | $3.23 | $3.11 | $3.19 | $3.15 | 1,198,708 |
| 2020-04-30 | $3.30 | $3.40 | $3.25 | $3.29 | $3.25 | 2,180,357 |
| 2020-04-29 | $2.93 | $3.21 | $2.93 | $3.16 | $3.12 | 2,446,087 |
| 2020-04-28 | $3.02 | $3.04 | $2.98 | $2.99 | $2.95 | 1,352,644 |
| 2020-04-27 | $3.00 | $3.03 | $2.99 | $2.99 | $2.95 | 1,110,667 |
| 2020-04-24 | $2.95 | $2.99 | $2.91 | $2.94 | $2.90 | 551,278 |
| 2020-04-23 | $2.98 | $3.04 | $2.98 | $3.00 | $2.96 | 766,517 |
| 2020-04-22 | $2.95 | $2.98 | $2.92 | $2.94 | $2.90 | 2,145,474 |
| 2020-04-21 | $2.97 | $2.97 | $2.85 | $2.89 | $2.86 | 1,141,611 |
| 2020-04-20 | $2.95 | $3.02 | $2.95 | $2.96 | $2.92 | 1,188,383 |
| 2020-04-17 | $3.10 | $3.10 | $2.96 | $3.03 | $2.99 | 1,421,292 |
| 2020-04-16 | $3.04 | $3.14 | $3.02 | $3.06 | $3.02 | 1,794,711 |
| 2020-04-15 | $3.02 | $3.11 | $2.82 | $3.07 | $3.03 | 1,999,197 |
| 2020-04-14 | $3.06 | $3.17 | $3.06 | $3.10 | $3.06 | 1,465,610 |
| 2020-04-13 | $3.04 | $3.08 | $3.01 | $3.04 | $3.00 | 741,474 |
| 2020-04-09 | $3.16 | $3.19 | $3.07 | $3.10 | $3.06 | 1,044,244 |
| 2020-04-08 | $3.09 | $3.17 | $3.09 | $3.13 | $3.09 | 930,410 |
| 2020-04-07 | $3.05 | $3.20 | $3.05 | $3.09 | $3.05 | 1,634,911 |
| 2020-04-06 | $2.96 | $3.06 | $2.95 | $3.06 | $3.02 | 1,544,162 |
| 2020-04-03 | $2.88 | $2.93 | $2.84 | $2.92 | $2.89 | 769,334 |
| 2020-04-02 | $3.00 | $3.08 | $2.98 | $3.02 | $2.98 | 969,955 |
| 2020-04-01 | $2.92 | $3.05 | $2.91 | $3.02 | $2.98 | 1,225,847 |
| 2020-03-31 | $3.09 | $3.14 | $3.03 | $3.10 | $3.06 | 2,072,452 |
| 2020-03-30 | $2.95 | $3.02 | $2.94 | $3.01 | $2.97 | 1,169,650 |
| 2020-03-27 | $2.91 | $3.03 | $2.88 | $2.97 | $2.93 | 2,536,984 |
| 2020-03-26 | $2.84 | $3.01 | $2.84 | $3.00 | $2.96 | 1,658,121 |
| 2020-03-25 | $2.73 | $2.85 | $2.70 | $2.79 | $2.76 | 1,255,622 |
| 2020-03-24 | $2.70 | $2.82 | $2.68 | $2.72 | $2.69 | 1,759,244 |
| 2020-03-23 | $2.61 | $2.72 | $2.54 | $2.69 | $2.66 | 1,445,034 |
| 2020-03-20 | $2.77 | $2.78 | $2.64 | $2.66 | $2.63 | 2,111,716 |
| 2020-03-19 | $2.52 | $2.65 | $2.52 | $2.57 | $2.54 | 2,983,801 |
| 2020-03-18 | $2.60 | $2.72 | $2.60 | $2.63 | $2.60 | 1,339,904 |
| 2020-03-17 | $2.76 | $2.84 | $2.68 | $2.78 | $2.75 | 1,345,197 |
| 2020-03-16 | $2.73 | $2.90 | $2.73 | $2.76 | $2.73 | 1,148,426 |
| 2020-03-13 | $3.02 | $3.10 | $2.91 | $3.06 | $3.02 | 2,258,244 |
| 2020-03-12 | $2.82 | $2.93 | $2.82 | $2.88 | $2.85 | 2,012,179 |
| 2020-03-11 | $3.26 | $3.28 | $3.12 | $3.14 | $3.10 | 2,140,384 |
| 2020-03-10 | $3.38 | $3.38 | $3.22 | $3.30 | $3.26 | 1,483,207 |
| 2020-03-09 | $3.25 | $3.36 | $3.19 | $3.25 | $3.21 | 2,546,078 |
| 2020-03-06 | $3.50 | $3.54 | $3.45 | $3.51 | $3.47 | 1,028,188 |
| 2020-03-05 | $3.52 | $3.57 | $3.51 | $3.52 | $3.48 | 1,468,444 |
| 2020-03-04 | $3.52 | $3.59 | $3.50 | $3.56 | $3.52 | 1,098,912 |
| 2020-03-03 | $3.45 | $3.54 | $3.45 | $3.49 | $3.45 | 2,370,742 |
| 2020-03-02 | $3.33 | $3.51 | $3.33 | $3.49 | $3.45 | 1,987,589 |
| 2020-02-28 | $3.45 | $3.47 | $3.37 | $3.45 | $3.41 | 2,347,093 |
| 2020-02-27 | $3.54 | $3.61 | $3.52 | $3.56 | $3.52 | 1,550,046 |
| 2020-02-26 | $3.66 | $3.69 | $3.63 | $3.64 | $3.60 | 691,696 |
| 2020-02-25 | $3.75 | $3.76 | $3.65 | $3.66 | $3.62 | 1,018,175 |
| 2020-02-24 | $3.74 | $3.78 | $3.71 | $3.71 | $3.67 | 913,809 |
| 2020-02-21 | $3.85 | $3.85 | $3.80 | $3.81 | $3.76 | 1,269,255 |
| 2020-02-20 | $3.77 | $3.83 | $3.77 | $3.82 | $3.77 | 858,110 |
| 2020-02-19 | $3.80 | $3.85 | $3.80 | $3.83 | $3.78 | 600,514 |
| 2020-02-18 | $3.76 | $3.81 | $3.76 | $3.80 | $3.75 | 421,293 |
| 2020-02-14 | $3.78 | $3.82 | $3.78 | $3.80 | $3.75 | 723,360 |
| 2020-02-13 | $3.79 | $3.83 | $3.76 | $3.79 | $3.74 | 1,226,728 |
| 2020-02-12 | $3.78 | $3.82 | $3.76 | $3.81 | $3.76 | 862,492 |
| 2020-02-11 | $3.70 | $3.78 | $3.70 | $3.75 | $3.71 | 1,691,618 |
| 2020-02-10 | $3.72 | $3.74 | $3.70 | $3.72 | $3.68 | 516,937 |
| 2020-02-07 | $3.72 | $3.76 | $3.72 | $3.74 | $3.70 | 492,305 |
| 2020-02-06 | $3.69 | $3.75 | $3.68 | $3.75 | $3.71 | 614,080 |
| 2020-02-05 | $3.70 | $3.74 | $3.69 | $3.74 | $3.70 | 664,344 |
| 2020-02-04 | $3.65 | $3.71 | $3.65 | $3.70 | $3.66 | 656,246 |
| 2020-02-03 | $3.58 | $3.65 | $3.56 | $3.63 | $3.59 | 813,524 |
| 2020-01-31 | $3.61 | $3.63 | $3.60 | $3.63 | $3.59 | 596,890 |
| 2020-01-30 | $3.70 | $3.70 | $3.68 | $3.70 | $3.66 | 565,144 |
| 2020-01-29 | $3.74 | $3.78 | $3.74 | $3.76 | $3.71 | 372,069 |
| 2020-01-28 | $3.72 | $3.77 | $3.72 | $3.76 | $3.71 | 663,635 |
| 2020-01-27 | $3.72 | $3.75 | $3.70 | $3.74 | $3.70 | 298,978 |
| 2020-01-24 | $3.78 | $3.80 | $3.77 | $3.80 | $3.75 | 507,091 |
| 2020-01-23 | $3.80 | $3.80 | $3.75 | $3.79 | $3.73 | 594,058 |
| 2020-01-22 | $3.79 | $3.79 | $3.77 | $3.79 | $3.73 | 468,780 |
| 2020-01-21 | $3.78 | $3.80 | $3.77 | $3.78 | $3.72 | 865,648 |
| 2020-01-17 | $3.83 | $3.85 | $3.80 | $3.83 | $3.77 | 807,213 |
| 2020-01-16 | $3.78 | $3.83 | $3.78 | $3.80 | $3.74 | 685,675 |
| 2020-01-15 | $3.78 | $3.83 | $3.75 | $3.76 | $3.70 | 1,279,412 |
| 2020-01-14 | $3.87 | $3.93 | $3.77 | $3.93 | $3.87 | 2,246,099 |
| 2020-01-13 | $3.90 | $3.94 | $3.89 | $3.92 | $3.86 | 631,686 |
| 2020-01-10 | $3.85 | $3.87 | $3.84 | $3.87 | $3.81 | 634,080 |
| 2020-01-09 | $3.85 | $3.87 | $3.82 | $3.85 | $3.79 | 890,821 |
| 2020-01-08 | $3.87 | $3.88 | $3.85 | $3.86 | $3.80 | 908,705 |
| 2020-01-07 | $3.87 | $3.87 | $3.84 | $3.85 | $3.79 | 1,033,964 |
| 2020-01-06 | $3.81 | $3.85 | $3.78 | $3.85 | $3.79 | 727,202 |
| 2020-01-03 | $3.78 | $3.81 | $3.75 | $3.79 | $3.73 | 417,879 |
| 2020-01-02 | $3.75 | $3.78 | $3.74 | $3.76 | $3.70 | 524,762 |
| 2019-12-31 | $3.72 | $3.75 | $3.72 | $3.75 | $3.69 | 324,116 |
| 2019-12-30 | $3.76 | $3.78 | $3.74 | $3.75 | $3.69 | 376,385 |
| 2019-12-27 | $3.76 | $3.78 | $3.75 | $3.76 | $3.70 | 322,608 |
| 2019-12-26 | $3.80 | $3.82 | $3.79 | $3.80 | $3.74 | 647,860 |
| 2019-12-24 | $3.84 | $3.84 | $3.81 | $3.82 | $3.76 | 116,313 |
| 2019-12-23 | $3.86 | $3.88 | $3.83 | $3.83 | $3.77 | 527,364 |
| 2019-12-20 | $3.84 | $3.89 | $3.82 | $3.86 | $3.80 | 3,172,929 |
| 2019-12-19 | $3.77 | $3.80 | $3.76 | $3.79 | $3.73 | 1,053,857 |
| 2019-12-18 | $3.83 | $3.84 | $3.77 | $3.78 | $3.72 | 2,412,612 |
| 2019-12-17 | $3.74 | $3.80 | $3.74 | $3.80 | $3.74 | 2,234,345 |
| 2019-12-16 | $3.70 | $3.76 | $3.70 | $3.76 | $3.70 | 1,973,031 |
| 2019-12-13 | $3.70 | $3.74 | $3.69 | $3.71 | $3.65 | 1,414,432 |
| 2019-12-12 | $3.67 | $3.70 | $3.62 | $3.68 | $3.62 | 2,190,198 |
| 2019-12-11 | $3.68 | $3.69 | $3.65 | $3.66 | $3.60 | 775,652 |
| 2019-12-10 | $3.63 | $3.68 | $3.61 | $3.67 | $3.61 | 616,489 |
| 2019-12-09 | $3.65 | $3.67 | $3.63 | $3.63 | $3.57 | 545,130 |
| 2019-12-06 | $3.66 | $3.67 | $3.65 | $3.65 | $3.59 | 695,209 |
| 2019-12-05 | $3.70 | $3.70 | $3.66 | $3.67 | $3.61 | 713,000 |
| 2019-12-04 | $3.66 | $3.68 | $3.65 | $3.68 | $3.62 | 571,023 |
| 2019-12-03 | $3.60 | $3.63 | $3.59 | $3.61 | $3.55 | 1,929,684 |
| 2019-12-02 | $3.60 | $3.64 | $3.60 | $3.64 | $3.58 | 725,350 |
| 2019-11-29 | $3.63 | $3.64 | $3.62 | $3.63 | $3.57 | 531,633 |
| 2019-11-27 | $3.68 | $3.69 | $3.65 | $3.68 | $3.62 | 656,771 |
| 2019-11-26 | $3.63 | $3.67 | $3.62 | $3.64 | $3.58 | 2,368,290 |
| 2019-11-25 | $3.71 | $3.71 | $3.65 | $3.68 | $3.62 | 692,126 |
| 2019-11-22 | $3.65 | $3.65 | $3.61 | $3.64 | $3.58 | 800,330 |
| 2019-11-21 | $3.73 | $3.75 | $3.65 | $3.66 | $3.60 | 2,828,543 |
| 2019-11-20 | $3.77 | $3.81 | $3.76 | $3.77 | $3.71 | 643,506 |
| 2019-11-19 | $3.82 | $3.83 | $3.77 | $3.78 | $3.72 | 648,787 |
| 2019-11-18 | $3.83 | $3.83 | $3.76 | $3.79 | $3.73 | 1,369,035 |
| 2019-11-15 | $3.88 | $3.91 | $3.87 | $3.87 | $3.81 | 619,746 |
| 2019-11-14 | $3.85 | $3.89 | $3.84 | $3.86 | $3.80 | 2,363,030 |
| 2019-11-13 | $3.87 | $3.89 | $3.85 | $3.86 | $3.80 | 1,099,791 |
| 2019-11-12 | $3.91 | $3.94 | $3.89 | $3.94 | $3.88 | 1,862,289 |
| 2019-11-11 | $3.91 | $3.92 | $3.89 | $3.91 | $3.85 | 406,594 |
| 2019-11-08 | $3.89 | $3.93 | $3.89 | $3.93 | $3.87 | 947,077 |
| 2019-11-07 | $3.93 | $3.97 | $3.93 | $3.97 | $3.91 | 1,782,237 |
| 2019-11-06 | $3.92 | $3.94 | $3.89 | $3.89 | $3.83 | 623,953 |
| 2019-11-05 | $3.98 | $3.98 | $3.94 | $3.96 | $3.90 | 550,445 |
| 2019-11-04 | $3.92 | $3.97 | $3.91 | $3.97 | $3.91 | 924,193 |
| 2019-11-01 | $4.00 | $4.00 | $3.94 | $3.96 | $3.90 | 1,122,109 |
| 2019-10-31 | $3.93 | $3.99 | $3.91 | $3.98 | $3.92 | 1,668,273 |
| 2019-10-30 | $3.86 | $3.89 | $3.85 | $3.85 | $3.79 | 1,226,801 |
| 2019-10-29 | $3.90 | $3.94 | $3.89 | $3.89 | $3.83 | 2,068,703 |
| 2019-10-28 | $3.94 | $3.94 | $3.91 | $3.92 | $3.86 | 1,372,839 |
| 2019-10-25 | $3.86 | $3.96 | $3.84 | $3.94 | $3.88 | 2,811,641 |
| 2019-10-24 | $3.80 | $3.84 | $3.80 | $3.83 | $3.77 | 3,080,273 |
| 2019-10-23 | $3.85 | $3.87 | $3.84 | $3.84 | $3.78 | 1,413,358 |
| 2019-10-22 | $3.81 | $3.86 | $3.81 | $3.83 | $3.77 | 1,122,712 |
| 2019-10-21 | $3.77 | $3.83 | $3.77 | $3.81 | $3.75 | 944,426 |
| 2019-10-18 | $3.77 | $3.82 | $3.77 | $3.80 | $3.74 | 777,141 |
| 2019-10-17 | $3.79 | $3.81 | $3.78 | $3.80 | $3.74 | 1,308,671 |
| 2019-10-16 | $3.77 | $3.81 | $3.75 | $3.78 | $3.72 | 1,600,286 |
| 2019-10-15 | $3.80 | $3.85 | $3.67 | $3.69 | $3.63 | 2,814,088 |
| 2019-10-14 | $3.69 | $3.72 | $3.67 | $3.69 | $3.63 | 1,139,803 |
| 2019-10-11 | $3.70 | $3.70 | $3.66 | $3.66 | $3.60 | 715,606 |
| 2019-10-10 | $3.65 | $3.68 | $3.62 | $3.63 | $3.57 | 909,515 |
| 2019-10-09 | $3.65 | $3.66 | $3.63 | $3.64 | $3.58 | 811,721 |
| 2019-10-08 | $3.60 | $3.66 | $3.60 | $3.65 | $3.59 | 2,063,152 |
| 2019-10-07 | $3.63 | $3.66 | $3.61 | $3.65 | $3.59 | 1,413,197 |
| 2019-10-04 | $3.63 | $3.67 | $3.61 | $3.65 | $3.59 | 1,344,276 |
| 2019-10-03 | $3.61 | $3.63 | $3.58 | $3.59 | $3.53 | 2,740,722 |
| 2019-10-02 | $3.52 | $3.58 | $3.51 | $3.58 | $3.52 | 1,223,231 |
| 2019-10-01 | $3.56 | $3.57 | $3.52 | $3.56 | $3.50 | 1,056,483 |
| 2019-09-30 | $3.66 | $3.66 | $3.62 | $3.65 | $3.59 | 603,590 |
| 2019-09-27 | $3.64 | $3.64 | $3.59 | $3.61 | $3.55 | 1,531,041 |
| 2019-09-26 | $3.60 | $3.62 | $3.57 | $3.62 | $3.56 | 861,557 |
| 2019-09-25 | $3.61 | $3.61 | $3.57 | $3.59 | $3.53 | 615,761 |
| 2019-09-24 | $3.67 | $3.67 | $3.56 | $3.60 | $3.54 | 1,905,923 |
| 2019-09-23 | $3.65 | $3.65 | $3.60 | $3.64 | $3.58 | 1,018,957 |
| 2019-09-20 | $3.72 | $3.75 | $3.68 | $3.72 | $3.66 | 1,499,480 |
| 2019-09-19 | $3.66 | $3.68 | $3.62 | $3.64 | $3.58 | 1,533,657 |
| 2019-09-18 | $3.71 | $3.73 | $3.68 | $3.70 | $3.64 | 958,897 |
| 2019-09-17 | $3.65 | $3.69 | $3.64 | $3.68 | $3.62 | 1,248,428 |
| 2019-09-16 | $3.71 | $3.71 | $3.67 | $3.67 | $3.61 | 537,263 |
| 2019-09-13 | $3.73 | $3.74 | $3.68 | $3.74 | $3.68 | 872,907 |
| 2019-09-12 | $3.72 | $3.73 | $3.67 | $3.69 | $3.63 | 1,143,082 |
| 2019-09-11 | $3.72 | $3.72 | $3.66 | $3.68 | $3.62 | 1,501,274 |
| 2019-09-10 | $3.79 | $3.81 | $3.77 | $3.78 | $3.72 | 673,957 |
| 2019-09-09 | $3.78 | $3.81 | $3.78 | $3.79 | $3.73 | 748,046 |
| 2019-09-06 | $3.80 | $3.81 | $3.74 | $3.74 | $3.68 | 2,000,880 |
| 2019-09-05 | $3.75 | $3.83 | $3.74 | $3.83 | $3.77 | 1,771,817 |
| 2019-09-04 | $3.78 | $3.78 | $3.74 | $3.76 | $3.70 | 631,742 |
| 2019-09-03 | $3.77 | $3.78 | $3.70 | $3.71 | $3.65 | 1,410,533 |
| 2019-08-30 | $3.80 | $3.82 | $3.75 | $3.82 | $3.76 | 845,431 |
| 2019-08-29 | $3.70 | $3.75 | $3.69 | $3.73 | $3.67 | 837,050 |
| 2019-08-28 | $3.68 | $3.72 | $3.67 | $3.67 | $3.61 | 759,494 |
| 2019-08-27 | $3.72 | $3.73 | $3.71 | $3.71 | $3.65 | 869,503 |
| 2019-08-26 | $3.71 | $3.71 | $3.66 | $3.67 | $3.61 | 876,803 |
| 2019-08-23 | $3.76 | $3.79 | $3.71 | $3.71 | $3.65 | 1,744,485 |
| 2019-08-22 | $3.77 | $3.78 | $3.72 | $3.73 | $3.67 | 1,351,830 |
| 2019-08-21 | $3.79 | $3.80 | $3.76 | $3.78 | $3.72 | 604,530 |
| 2019-08-20 | $3.78 | $3.82 | $3.76 | $3.76 | $3.70 | 992,673 |
| 2019-08-19 | $3.84 | $3.84 | $3.76 | $3.76 | $3.70 | 1,700,297 |
| 2019-08-16 | $3.76 | $3.83 | $3.76 | $3.80 | $3.74 | 973,289 |
| 2019-08-15 | $3.80 | $3.81 | $3.77 | $3.78 | $3.72 | 724,074 |
| 2019-08-14 | $3.80 | $3.81 | $3.76 | $3.77 | $3.71 | 1,113,587 |
| 2019-08-13 | $3.91 | $3.93 | $3.87 | $3.91 | $3.85 | 1,540,717 |
| 2019-08-12 | $3.93 | $4.00 | $3.93 | $3.97 | $3.91 | 986,699 |
| 2019-08-09 | $4.00 | $4.00 | $3.96 | $3.97 | $3.91 | 916,698 |
| 2019-08-08 | $4.03 | $4.03 | $3.97 | $4.02 | $3.96 | 1,019,770 |
| 2019-08-07 | $3.97 | $3.97 | $3.95 | $3.97 | $3.91 | 1,285,820 |
| 2019-08-06 | $3.92 | $3.97 | $3.92 | $3.95 | $3.89 | 1,038,282 |
| 2019-08-05 | $3.98 | $3.99 | $3.89 | $3.92 | $3.86 | 1,046,927 |
| 2019-08-02 | $4.07 | $4.07 | $4.01 | $4.03 | $3.97 | 1,368,809 |
| 2019-08-01 | $4.17 | $4.24 | $4.14 | $4.15 | $4.09 | 2,253,270 |
| 2019-07-31 | $4.15 | $4.19 | $4.03 | $4.09 | $4.03 | 1,708,138 |
| 2019-07-30 | $4.15 | $4.15 | $4.09 | $4.09 | $4.03 | 657,746 |
| 2019-07-29 | $4.15 | $4.17 | $4.14 | $4.17 | $4.10 | 529,636 |
| 2019-07-26 | $4.17 | $4.18 | $4.15 | $4.16 | $4.09 | 1,131,956 |
| 2019-07-25 | $4.16 | $4.17 | $4.14 | $4.14 | $4.08 | 939,664 |
| 2019-07-24 | $4.20 | $4.21 | $4.18 | $4.18 | $4.11 | 678,301 |
| 2019-07-23 | $4.18 | $4.22 | $4.18 | $4.19 | $4.12 | 691,082 |
| 2019-07-22 | $4.18 | $4.21 | $4.17 | $4.18 | $4.11 | 971,709 |
| 2019-07-19 | $4.22 | $4.24 | $4.16 | $4.17 | $4.10 | 1,813,076 |
| 2019-07-18 | $4.29 | $4.29 | $4.21 | $4.26 | $4.19 | 2,205,982 |
| 2019-07-17 | $4.19 | $4.24 | $4.13 | $4.14 | $4.08 | 2,282,106 |
| 2019-07-16 | $4.14 | $4.19 | $4.14 | $4.17 | $4.10 | 2,083,821 |
| 2019-07-15 | $4.17 | $4.19 | $4.11 | $4.18 | $4.11 | 2,843,030 |
| 2019-07-12 | $4.14 | $4.20 | $4.13 | $4.20 | $4.13 | 2,098,866 |
| 2019-07-11 | $4.18 | $4.22 | $4.16 | $4.22 | $4.15 | 2,714,075 |
| 2019-07-10 | $4.21 | $4.23 | $4.14 | $4.18 | $4.11 | 2,477,026 |
| 2019-07-09 | $4.15 | $4.17 | $4.13 | $4.16 | $4.09 | 1,803,089 |
| 2019-07-08 | $4.21 | $4.23 | $4.16 | $4.16 | $4.09 | 2,148,960 |
| 2019-07-05 | $4.26 | $4.29 | $4.24 | $4.29 | $4.22 | 1,375,554 |
| 2019-07-03 | $4.35 | $4.38 | $4.34 | $4.38 | $4.31 | 610,621 |
| 2019-07-02 | $4.36 | $4.42 | $4.35 | $4.40 | $4.33 | 1,466,444 |
| 2019-07-01 | $4.35 | $4.37 | $4.31 | $4.32 | $4.25 | 914,568 |
| 2019-06-28 | $4.30 | $4.35 | $4.29 | $4.33 | $4.26 | 1,821,293 |
| 2019-06-27 | $4.31 | $4.35 | $4.31 | $4.33 | $4.26 | 1,253,478 |
| 2019-06-26 | $4.36 | $4.38 | $4.34 | $4.35 | $4.28 | 969,196 |
| 2019-06-25 | $4.34 | $4.38 | $4.32 | $4.33 | $4.26 | 947,457 |
| 2019-06-24 | $4.31 | $4.36 | $4.31 | $4.33 | $4.26 | 1,483,634 |
| 2019-06-21 | $4.33 | $4.37 | $4.32 | $4.32 | $4.25 | 14,511,505 |
| 2019-06-20 | $4.37 | $4.39 | $4.35 | $4.37 | $4.30 | 2,347,044 |
| 2019-06-19 | $4.45 | $4.45 | $4.33 | $4.38 | $4.31 | 3,154,643 |
| 2019-06-18 | $4.53 | $4.53 | $4.49 | $4.51 | $4.44 | 2,532,757 |
| 2019-06-17 | $4.55 | $4.57 | $4.48 | $4.50 | $4.43 | 3,518,600 |
| 2019-06-14 | $4.57 | $4.60 | $4.55 | $4.56 | $4.49 | 1,190,564 |
| 2019-06-13 | $4.54 | $4.61 | $4.53 | $4.60 | $4.53 | 1,165,743 |
| 2019-06-12 | $4.51 | $4.55 | $4.51 | $4.53 | $4.46 | 294,261 |
| 2019-06-11 | $4.52 | $4.55 | $4.51 | $4.52 | $4.45 | 882,890 |
| 2019-06-10 | $4.55 | $4.56 | $4.46 | $4.49 | $4.42 | 1,141,116 |
| 2019-06-07 | $4.51 | $4.55 | $4.51 | $4.51 | $4.44 | 760,648 |
| 2019-06-06 | $4.44 | $4.46 | $4.42 | $4.45 | $4.38 | 981,936 |
| 2019-06-05 | $4.52 | $4.52 | $4.43 | $4.45 | $4.38 | 1,207,231 |
| 2019-06-04 | $4.50 | $4.55 | $4.43 | $4.48 | $4.41 | 981,581 |
| 2019-06-03 | $4.49 | $4.54 | $4.44 | $4.44 | $4.37 | 1,310,148 |
| 2019-05-31 | $4.40 | $4.47 | $4.40 | $4.42 | $4.35 | 877,522 |
| 2019-05-30 | $4.42 | $4.47 | $4.42 | $4.45 | $4.38 | 1,349,782 |
| 2019-05-29 | $4.40 | $4.42 | $4.34 | $4.40 | $4.33 | 2,670,050 |
| 2019-05-28 | $4.44 | $4.46 | $4.34 | $4.34 | $4.27 | 7,518,765 |
| 2019-05-24 | $4.46 | $4.48 | $4.42 | $4.44 | $4.37 | 1,153,031 |
| 2019-05-23 | $4.44 | $4.44 | $4.40 | $4.42 | $4.35 | 816,589 |
| 2019-05-22 | $4.43 | $4.51 | $4.43 | $4.46 | $4.39 | 1,393,939 |
| 2019-05-21 | $4.54 | $4.54 | $4.44 | $4.48 | $4.41 | 1,670,086 |
| 2019-05-20 | $4.55 | $4.63 | $4.51 | $4.58 | $4.51 | 2,515,115 |
| 2019-05-17 | $4.47 | $4.51 | $4.45 | $4.47 | $4.40 | 1,673,876 |
| 2019-05-16 | $4.43 | $4.52 | $4.43 | $4.50 | $4.43 | 3,687,878 |
| 2019-05-15 | $4.35 | $4.44 | $4.35 | $4.42 | $4.35 | 2,296,461 |
| 2019-05-14 | $4.39 | $4.40 | $4.36 | $4.38 | $4.31 | 1,924,527 |
| 2019-05-13 | $4.46 | $4.46 | $4.36 | $4.40 | $4.33 | 2,914,973 |
| 2019-05-10 | $4.50 | $4.52 | $4.45 | $4.51 | $4.44 | 1,541,734 |
| 2019-05-09 | $4.49 | $4.51 | $4.43 | $4.50 | $4.43 | 1,725,181 |
| 2019-05-08 | $4.46 | $4.56 | $4.41 | $4.55 | $4.48 | 3,600,854 |
| 2019-05-07 | $4.47 | $4.49 | $4.41 | $4.45 | $4.38 | 1,149,000 |
| 2019-05-06 | $4.39 | $4.50 | $4.37 | $4.49 | $4.42 | 783,483 |
| 2019-05-03 | $4.48 | $4.51 | $4.37 | $4.41 | $4.34 | 2,322,924 |
| 2019-05-02 | $4.51 | $4.55 | $4.47 | $4.49 | $4.42 | 1,366,484 |
| 2019-05-01 | $4.56 | $4.59 | $4.55 | $4.55 | $4.48 | 734,050 |
| 2019-04-30 | $4.55 | $4.60 | $4.52 | $4.57 | $4.50 | 1,030,829 |
| 2019-04-29 | $4.51 | $4.53 | $4.49 | $4.53 | $4.46 | 636,622 |
| 2019-04-26 | $4.46 | $4.51 | $4.45 | $4.49 | $4.42 | 1,338,165 |
| 2019-04-25 | $4.48 | $4.48 | $4.43 | $4.46 | $4.39 | 649,545 |
| 2019-04-24 | $4.48 | $4.48 | $4.42 | $4.44 | $4.37 | 898,390 |
| 2019-04-23 | $4.43 | $4.47 | $4.42 | $4.47 | $4.40 | 1,617,406 |
| 2019-04-22 | $4.39 | $4.43 | $4.34 | $4.41 | $4.34 | 768,364 |
| 2019-04-18 | $4.33 | $4.41 | $4.33 | $4.39 | $4.32 | 1,803,527 |
| 2019-04-17 | $4.23 | $4.30 | $4.23 | $4.25 | $4.18 | 830,441 |
| 2019-04-16 | $4.30 | $4.34 | $4.22 | $4.24 | $4.17 | 1,634,336 |
| 2019-04-15 | $4.41 | $4.42 | $4.34 | $4.39 | $4.32 | 1,531,308 |
| 2019-04-12 | $4.34 | $4.34 | $4.30 | $4.33 | $4.26 | 831,564 |
| 2019-04-11 | $4.32 | $4.34 | $4.28 | $4.31 | $4.24 | 1,653,472 |
| 2019-04-10 | $4.35 | $4.36 | $4.26 | $4.30 | $4.23 | 1,885,362 |
| 2019-04-09 | $4.20 | $4.29 | $4.20 | $4.26 | $4.19 | 2,026,239 |
| 2019-04-08 | $4.05 | $4.12 | $4.05 | $4.10 | $4.04 | 1,024,192 |
| 2019-04-05 | $4.02 | $4.09 | $4.01 | $4.07 | $4.01 | 605,120 |
| 2019-04-04 | $4.02 | $4.04 | $4.00 | $4.02 | $3.96 | 709,668 |
| 2019-04-03 | $4.08 | $4.09 | $4.04 | $4.05 | $3.99 | 351,636 |
| 2019-04-02 | $4.06 | $4.08 | $4.04 | $4.05 | $3.99 | 886,157 |
| 2019-04-01 | $4.06 | $4.06 | $4.01 | $4.05 | $3.99 | 492,698 |
| 2019-03-29 | $3.96 | $3.99 | $3.95 | $3.98 | $3.92 | 623,289 |
| 2019-03-28 | $3.95 | $3.98 | $3.93 | $3.96 | $3.90 | 457,983 |
| 2019-03-27 | $3.98 | $4.00 | $3.93 | $3.94 | $3.88 | 1,706,962 |
| 2019-03-26 | $3.96 | $3.99 | $3.95 | $3.99 | $3.93 | 730,660 |
| 2019-03-25 | $3.98 | $4.00 | $3.94 | $3.96 | $3.90 | 980,413 |
| 2019-03-22 | $4.07 | $4.08 | $4.00 | $4.01 | $3.95 | 977,686 |
| 2019-03-21 | $4.10 | $4.11 | $4.07 | $4.11 | $4.05 | 1,055,185 |
| 2019-03-20 | $4.05 | $4.11 | $4.05 | $4.10 | $4.04 | 1,135,962 |
| 2019-03-19 | $4.00 | $4.07 | $3.98 | $4.02 | $3.96 | 1,288,827 |
| 2019-03-18 | $4.09 | $4.09 | $3.97 | $4.01 | $3.95 | 1,620,558 |
| 2019-03-15 | $4.10 | $4.10 | $4.03 | $4.03 | $3.97 | 2,563,104 |
| 2019-03-14 | $5.30 | $5.32 | $5.23 | $5.28 | $3.90 | 1,260,970 |
| 2019-03-13 | $5.39 | $5.41 | $5.31 | $5.32 | $3.93 | 1,095,101 |
| 2019-03-12 | $5.38 | $5.47 | $5.36 | $5.40 | $3.99 | 899,721 |
| 2019-03-11 | $5.33 | $5.41 | $5.31 | $5.38 | $3.97 | 1,007,170 |
| 2019-03-08 | $5.24 | $5.28 | $5.18 | $5.28 | $3.90 | 1,458,701 |
| 2019-03-07 | $5.45 | $5.45 | $5.26 | $5.26 | $3.88 | 1,487,409 |
| 2019-03-06 | $5.41 | $5.64 | $5.41 | $5.50 | $4.06 | 2,234,318 |
| 2019-03-05 | $5.54 | $5.61 | $5.53 | $5.59 | $4.13 | 797,441 |
| 2019-03-04 | $5.64 | $5.66 | $5.58 | $5.63 | $4.16 | 481,519 |
| 2019-03-01 | $5.65 | $5.66 | $5.59 | $5.64 | $4.16 | 841,594 |
| 2019-02-28 | $5.55 | $5.61 | $5.54 | $5.60 | $4.13 | 1,782,606 |
| 2019-02-27 | $5.65 | $5.67 | $5.63 | $5.66 | $4.18 | 711,321 |
| 2019-02-26 | $5.75 | $5.79 | $5.74 | $5.77 | $4.26 | 1,465,766 |
| 2019-02-25 | $5.79 | $5.80 | $5.74 | $5.78 | $4.27 | 1,135,494 |
| 2019-02-22 | $5.69 | $5.73 | $5.69 | $5.70 | $4.21 | 880,602 |
| 2019-02-21 | $5.63 | $5.66 | $5.59 | $5.65 | $4.17 | 1,319,843 |
| 2019-02-20 | $5.65 | $5.67 | $5.60 | $5.61 | $4.14 | 1,496,818 |
| 2019-02-19 | $5.53 | $5.53 | $5.35 | $5.53 | $4.08 | 1,492,573 |
| 2019-02-15 | $5.73 | $5.73 | $5.65 | $5.67 | $4.19 | 1,295,714 |
| 2019-02-14 | $5.73 | $5.77 | $5.71 | $5.76 | $4.25 | 790,793 |
| 2019-02-13 | $5.75 | $5.77 | $5.73 | $5.74 | $4.24 | 804,514 |
| 2019-02-12 | $5.70 | $5.75 | $5.69 | $5.75 | $4.25 | 974,991 |
| 2019-02-11 | $5.69 | $5.69 | $5.62 | $5.64 | $4.16 | 762,215 |
| 2019-02-08 | $5.65 | $5.66 | $5.62 | $5.66 | $4.18 | 1,232,247 |
| 2019-02-07 | $5.65 | $5.68 | $5.63 | $5.66 | $4.18 | 1,009,039 |
| 2019-02-06 | $5.65 | $5.67 | $5.62 | $5.65 | $4.17 | 1,877,205 |
| 2019-02-05 | $5.63 | $5.67 | $5.61 | $5.63 | $4.16 | 941,579 |
| 2019-02-04 | $5.63 | $5.66 | $5.58 | $5.65 | $4.17 | 1,055,595 |
| 2019-02-01 | $5.67 | $5.73 | $5.62 | $5.63 | $4.16 | 2,508,105 |
| 2019-01-31 | $5.62 | $5.72 | $5.59 | $5.69 | $4.20 | 1,935,853 |
| 2019-01-30 | $5.42 | $5.54 | $5.40 | $5.52 | $4.08 | 1,193,787 |
| 2019-01-29 | $5.57 | $5.57 | $5.45 | $5.50 | $4.06 | 1,096,391 |
| 2019-01-28 | $5.43 | $5.50 | $5.38 | $5.50 | $4.06 | 1,000,890 |
| 2019-01-25 | $5.48 | $5.50 | $5.43 | $5.46 | $4.02 | 1,034,163 |
| 2019-01-24 | $5.46 | $5.47 | $5.42 | $5.43 | $4.00 | 865,822 |
| 2019-01-23 | $5.37 | $5.44 | $5.37 | $5.43 | $4.00 | 1,012,585 |
| 2019-01-22 | $5.34 | $5.37 | $5.30 | $5.35 | $3.94 | 892,150 |
| 2019-01-18 | $5.33 | $5.39 | $5.28 | $5.34 | $3.93 | 1,305,890 |
| 2019-01-17 | $5.15 | $5.26 | $5.14 | $5.24 | $3.86 | 656,209 |
| 2019-01-16 | $5.18 | $5.21 | $5.16 | $5.16 | $3.80 | 684,206 |
| 2019-01-15 | $5.10 | $5.14 | $5.06 | $5.12 | $3.77 | 835,291 |
| 2019-01-14 | $4.89 | $4.92 | $4.83 | $4.90 | $3.61 | 1,200,065 |
| 2019-01-11 | $5.08 | $5.17 | $5.06 | $5.12 | $3.77 | 648,427 |
| 2019-01-10 | $5.06 | $5.10 | $5.02 | $5.09 | $3.75 | 466,778 |
| 2019-01-09 | $5.11 | $5.17 | $5.07 | $5.13 | $3.78 | 947,853 |
| 2019-01-08 | $5.07 | $5.11 | $5.04 | $5.11 | $3.76 | 823,229 |
| 2019-01-07 | $5.07 | $5.11 | $5.04 | $5.06 | $3.73 | 879,633 |
| 2019-01-04 | $5.05 | $5.08 | $5.02 | $5.06 | $3.73 | 1,808,139 |
| 2019-01-03 | $5.07 | $5.09 | $5.02 | $5.05 | $3.72 | 901,945 |
| 2019-01-02 | $5.07 | $5.16 | $5.07 | $5.11 | $3.76 | 622,462 |
| 2018-12-31 | $5.15 | $5.16 | $5.10 | $5.13 | $3.78 | 422,170 |
| 2018-12-28 | $5.14 | $5.19 | $5.11 | $5.14 | $3.79 | 1,140,259 |
| 2018-12-27 | $5.01 | $5.12 | $5.01 | $5.10 | $3.76 | 1,158,494 |
| 2018-12-26 | $5.00 | $5.08 | $4.96 | $5.08 | $3.74 | 2,221,674 |
| 2018-12-24 | $4.99 | $5.06 | $4.95 | $4.95 | $3.65 | 1,178,494 |
| 2018-12-21 | $5.07 | $5.08 | $4.93 | $4.93 | $3.63 | 6,773,150 |
| 2018-12-20 | $5.25 | $5.26 | $5.08 | $5.14 | $3.79 | 3,206,282 |
| 2018-12-19 | $5.30 | $5.34 | $5.23 | $5.23 | $3.85 | 1,824,851 |
| 2018-12-18 | $5.29 | $5.29 | $5.16 | $5.17 | $3.81 | 1,612,741 |
| 2018-12-17 | $5.26 | $5.26 | $5.13 | $5.18 | $3.81 | 2,059,485 |
| 2018-12-14 | $5.17 | $5.21 | $5.15 | $5.19 | $3.82 | 913,181 |
| 2018-12-13 | $5.24 | $5.32 | $5.23 | $5.32 | $3.92 | 1,182,877 |
| 2018-12-12 | $5.13 | $5.15 | $5.09 | $5.11 | $3.76 | 841,283 |
| 2018-12-11 | $5.14 | $5.14 | $5.02 | $5.05 | $3.72 | 1,215,358 |
| 2018-12-10 | $5.05 | $5.08 | $4.97 | $5.07 | $3.73 | 1,112,151 |
| 2018-12-07 | $5.19 | $5.26 | $5.15 | $5.15 | $3.79 | 731,298 |
| 2018-12-06 | $5.24 | $5.25 | $5.12 | $5.21 | $3.84 | 1,639,525 |
| 2018-12-04 | $5.32 | $5.36 | $5.25 | $5.25 | $3.87 | 1,152,595 |
| 2018-12-03 | $5.28 | $5.34 | $5.19 | $5.24 | $3.86 | 1,244,557 |
| 2018-11-30 | $5.24 | $5.26 | $5.21 | $5.22 | $3.84 | 2,522,199 |
| 2018-11-29 | $5.14 | $5.17 | $5.08 | $5.09 | $3.75 | 969,147 |
| 2018-11-28 | $5.02 | $5.14 | $5.02 | $5.12 | $3.77 | 691,594 |
| 2018-11-27 | $5.05 | $5.08 | $5.02 | $5.04 | $3.71 | 511,667 |
| 2018-11-26 | $5.17 | $5.17 | $5.09 | $5.10 | $3.76 | 1,097,262 |
| 2018-11-23 | $5.05 | $5.10 | $5.04 | $5.08 | $3.74 | 791,091 |
| 2018-11-21 | $5.05 | $5.12 | $5.05 | $5.12 | $3.77 | 790,879 |
| 2018-11-20 | $5.14 | $5.19 | $5.05 | $5.07 | $3.73 | 1,524,662 |
| 2018-11-19 | $5.32 | $5.34 | $5.21 | $5.28 | $3.89 | 1,754,310 |
| 2018-11-16 | $5.25 | $5.34 | $5.21 | $5.26 | $3.87 | 1,034,059 |
| 2018-11-15 | $5.14 | $5.29 | $5.13 | $5.28 | $3.89 | 1,055,102 |
| 2018-11-14 | $5.10 | $5.21 | $5.10 | $5.17 | $3.81 | 1,699,399 |
| 2018-11-13 | $5.07 | $5.15 | $5.03 | $5.14 | $3.79 | 2,434,019 |
| 2018-11-12 | $5.05 | $5.06 | $5.01 | $5.04 | $3.71 | 835,470 |
| 2018-11-09 | $5.07 | $5.11 | $5.01 | $5.06 | $3.73 | 1,040,367 |
| 2018-11-08 | $5.12 | $5.14 | $5.04 | $5.05 | $3.72 | 1,167,117 |
| 2018-11-07 | $5.20 | $5.20 | $5.06 | $5.14 | $3.79 | 1,207,277 |
| 2018-11-06 | $5.13 | $5.17 | $5.13 | $5.16 | $3.80 | 692,905 |
| 2018-11-05 | $5.10 | $5.14 | $5.10 | $5.10 | $3.76 | 1,099,679 |
| 2018-11-02 | $5.12 | $5.16 | $5.05 | $5.06 | $3.73 | 870,243 |
| 2018-11-01 | $5.22 | $5.27 | $5.14 | $5.25 | $3.87 | 907,087 |
| 2018-10-31 | $5.18 | $5.23 | $5.17 | $5.17 | $3.81 | 1,230,899 |
| 2018-10-30 | $5.19 | $5.20 | $5.12 | $5.16 | $3.80 | 639,050 |
| 2018-10-29 | $5.20 | $5.26 | $5.15 | $5.20 | $3.83 | 1,075,605 |
| 2018-10-26 | $5.06 | $5.20 | $5.04 | $5.11 | $3.76 | 957,485 |
| 2018-10-25 | $5.05 | $5.13 | $5.02 | $5.12 | $3.77 | 1,161,051 |
| 2018-10-24 | $4.90 | $4.98 | $4.84 | $4.88 | $3.59 | 1,297,011 |
| 2018-10-23 | $4.94 | $4.97 | $4.91 | $4.95 | $3.65 | 1,264,994 |
| 2018-10-22 | $5.09 | $5.13 | $5.06 | $5.13 | $3.78 | 746,493 |
| 2018-10-19 | $5.07 | $5.11 | $5.06 | $5.10 | $3.76 | 888,949 |
| 2018-10-18 | $5.05 | $5.09 | $5.02 | $5.05 | $3.72 | 1,430,938 |
| 2018-10-17 | $5.09 | $5.13 | $5.02 | $5.04 | $3.71 | 1,428,993 |
| 2018-10-16 | $5.05 | $5.15 | $5.05 | $5.08 | $3.74 | 2,187,941 |
| 2018-10-15 | $5.06 | $5.08 | $5.01 | $5.02 | $3.70 | 2,351,954 |
| 2018-10-12 | $5.03 | $5.10 | $5.02 | $5.05 | $3.72 | 1,283,215 |
| 2018-10-11 | $4.91 | $5.06 | $4.89 | $4.95 | $3.65 | 2,524,518 |
| 2018-10-10 | $4.97 | $4.98 | $4.88 | $4.90 | $3.61 | 1,495,717 |
| 2018-10-09 | $5.04 | $5.06 | $5.00 | $5.01 | $3.69 | 890,402 |
| 2018-10-08 | $5.06 | $5.10 | $5.01 | $5.04 | $3.71 | 896,806 |
| 2018-10-05 | $5.16 | $5.18 | $5.10 | $5.13 | $3.78 | 852,410 |
| 2018-10-04 | $5.19 | $5.19 | $5.11 | $5.13 | $3.78 | 487,317 |
| 2018-10-03 | $5.22 | $5.25 | $5.17 | $5.23 | $3.85 | 2,223,966 |
| 2018-10-02 | $5.25 | $5.25 | $5.18 | $5.20 | $3.83 | 725,742 |
| 2018-10-01 | $5.28 | $5.28 | $5.21 | $5.24 | $3.86 | 1,250,973 |
| 2018-09-28 | $5.25 | $5.26 | $5.18 | $5.21 | $3.84 | 739,143 |
| 2018-09-27 | $5.22 | $5.28 | $5.19 | $5.21 | $3.84 | 1,475,606 |
| 2018-09-26 | $5.20 | $5.34 | $5.20 | $5.28 | $3.89 | 2,160,325 |
| 2018-09-25 | $5.26 | $5.38 | $5.25 | $5.37 | $3.95 | 1,153,926 |
| 2018-09-24 | $5.25 | $5.34 | $5.25 | $5.32 | $3.92 | 1,108,638 |
| 2018-09-21 | $5.35 | $5.36 | $5.31 | $5.33 | $3.92 | 4,696,074 |
| 2018-09-20 | $5.35 | $5.36 | $5.31 | $5.33 | $3.92 | 1,595,999 |
| 2018-09-19 | $5.33 | $5.35 | $5.28 | $5.32 | $3.92 | 1,328,147 |
| 2018-09-18 | $5.24 | $5.35 | $5.24 | $5.32 | $3.92 | 1,135,654 |
| 2018-09-17 | $5.32 | $5.32 | $5.24 | $5.26 | $3.87 | 905,307 |
| 2018-09-14 | $5.42 | $5.43 | $5.33 | $5.33 | $3.92 | 903,053 |
| 2018-09-13 | $5.39 | $5.45 | $5.38 | $5.41 | $3.98 | 2,458,810 |
| 2018-09-12 | $5.40 | $5.40 | $5.35 | $5.36 | $3.95 | 2,262,279 |
| 2018-09-11 | $5.34 | $5.37 | $5.29 | $5.34 | $3.93 | 1,118,683 |
| 2018-09-10 | $5.36 | $5.44 | $5.32 | $5.34 | $3.93 | 1,650,097 |
| 2018-09-07 | $5.36 | $5.40 | $5.29 | $5.30 | $3.90 | 1,207,491 |
| 2018-09-06 | $5.32 | $5.36 | $5.30 | $5.34 | $3.93 | 1,193,071 |
| 2018-09-05 | $5.32 | $5.36 | $5.28 | $5.31 | $3.91 | 1,015,502 |
| 2018-09-04 | $5.32 | $5.32 | $5.17 | $5.24 | $3.86 | 876,290 |
| 2018-08-31 | $5.16 | $5.24 | $5.15 | $5.15 | $3.79 | 2,412,297 |
| 2018-08-30 | $5.21 | $5.21 | $5.11 | $5.12 | $3.77 | 632,062 |
| 2018-08-29 | $5.15 | $5.17 | $5.14 | $5.16 | $3.80 | 266,637 |
| 2018-08-28 | $5.17 | $5.18 | $5.12 | $5.17 | $3.81 | 487,683 |
| 2018-08-27 | $5.21 | $5.22 | $5.15 | $5.16 | $3.80 | 736,091 |
| 2018-08-24 | $5.09 | $5.22 | $5.05 | $5.19 | $3.82 | 1,773,114 |
| 2018-08-23 | $5.08 | $5.12 | $5.01 | $5.05 | $3.72 | 1,032,118 |
| 2018-08-22 | $5.10 | $5.13 | $5.06 | $5.10 | $3.76 | 1,386,897 |
| 2018-08-21 | $5.13 | $5.13 | $5.09 | $5.09 | $3.75 | 1,329,103 |
| 2018-08-20 | $5.07 | $5.14 | $5.05 | $5.07 | $3.73 | 785,130 |
| 2018-08-17 | $4.95 | $5.03 | $4.95 | $5.01 | $3.69 | 1,404,010 |
| 2018-08-16 | $5.04 | $5.08 | $4.95 | $4.99 | $3.67 | 1,760,993 |
| 2018-08-15 | $5.05 | $5.11 | $5.05 | $5.07 | $3.73 | 1,188,991 |
| 2018-08-14 | $5.12 | $5.13 | $5.09 | $5.13 | $3.78 | 1,162,423 |
| 2018-08-13 | $5.08 | $5.14 | $5.08 | $5.12 | $3.77 | 1,383,713 |
| 2018-08-10 | $5.06 | $5.08 | $5.02 | $5.07 | $3.73 | 1,345,779 |
| 2018-08-09 | $5.10 | $5.13 | $5.09 | $5.10 | $3.76 | 672,826 |
| 2018-08-08 | $5.11 | $5.23 | $5.08 | $5.08 | $3.74 | 1,198,235 |
| 2018-08-07 | $5.14 | $5.15 | $5.09 | $5.10 | $3.76 | 797,565 |
| 2018-08-06 | $5.07 | $5.14 | $5.07 | $5.10 | $3.76 | 833,574 |
| 2018-08-03 | $5.08 | $5.13 | $5.08 | $5.09 | $3.75 | 1,206,071 |
| 2018-08-02 | $5.07 | $5.08 | $5.03 | $5.07 | $3.73 | 1,181,407 |
| 2018-08-01 | $5.09 | $5.11 | $5.04 | $5.06 | $3.73 | 904,446 |
| 2018-07-31 | $5.10 | $5.10 | $4.98 | $5.06 | $3.73 | 1,922,354 |
| 2018-07-30 | $5.09 | $5.09 | $5.03 | $5.06 | $3.73 | 856,525 |
| 2018-07-27 | $5.15 | $5.15 | $5.05 | $5.09 | $3.75 | 909,718 |
| 2018-07-26 | $5.12 | $5.18 | $5.11 | $5.14 | $3.79 | 1,832,255 |
| 2018-07-25 | $5.09 | $5.16 | $5.09 | $5.16 | $3.80 | 874,434 |
| 2018-07-24 | $5.07 | $5.11 | $4.91 | $5.08 | $3.74 | 3,384,501 |
| 2018-07-23 | $5.07 | $5.08 | $4.92 | $5.05 | $3.72 | 1,793,515 |
| 2018-07-20 | $5.20 | $5.28 | $5.20 | $5.23 | $3.85 | 1,034,973 |
| 2018-07-19 | $5.09 | $5.18 | $5.05 | $5.15 | $3.79 | 1,807,821 |
| 2018-07-18 | $5.11 | $5.16 | $5.10 | $5.13 | $3.78 | 1,123,389 |
| 2018-07-17 | $5.07 | $5.16 | $5.07 | $5.14 | $3.79 | 1,377,663 |
| 2018-07-16 | $5.18 | $5.18 | $5.03 | $5.06 | $3.73 | 1,171,853 |
| 2018-07-13 | $5.05 | $5.08 | $5.04 | $5.06 | $3.73 | 746,447 |
| 2018-07-12 | $5.10 | $5.13 | $5.05 | $5.06 | $3.73 | 1,438,610 |
| 2018-07-11 | $5.01 | $5.15 | $4.99 | $5.03 | $3.70 | 1,447,227 |
| 2018-07-10 | $4.91 | $5.06 | $4.91 | $5.05 | $3.72 | 1,753,130 |
| 2018-07-09 | $4.92 | $4.99 | $4.84 | $4.85 | $3.57 | 1,409,418 |
| 2018-07-06 | $4.85 | $4.91 | $4.85 | $4.91 | $3.62 | 972,913 |
| 2018-07-05 | $4.81 | $4.92 | $4.75 | $4.87 | $3.59 | 936,529 |
| 2018-07-03 | $4.78 | $4.80 | $4.75 | $4.75 | $3.50 | 1,102,503 |
| 2018-07-02 | $4.77 | $4.80 | $4.71 | $4.76 | $3.51 | 1,981,913 |
| 2018-06-29 | $4.84 | $4.84 | $4.78 | $4.79 | $3.53 | 1,869,942 |
| 2018-06-28 | $4.82 | $4.86 | $4.75 | $4.80 | $3.53 | 1,883,894 |
| 2018-06-27 | $4.89 | $4.92 | $4.81 | $4.86 | $3.58 | 3,584,253 |
| 2018-06-26 | $4.72 | $4.91 | $4.72 | $4.90 | $3.61 | 2,648,802 |
| 2018-06-25 | $4.76 | $4.82 | $4.73 | $4.78 | $3.52 | 1,366,141 |
| 2018-06-22 | $4.69 | $4.83 | $4.69 | $4.80 | $3.53 | 1,484,970 |
| 2018-06-21 | $4.71 | $4.78 | $4.64 | $4.75 | $3.50 | 1,173,873 |
| 2018-06-20 | $4.71 | $4.76 | $4.71 | $4.74 | $3.49 | 803,662 |
| 2018-06-19 | $4.75 | $4.84 | $4.71 | $4.80 | $3.53 | 1,557,330 |
| 2018-06-18 | $4.85 | $4.88 | $4.72 | $4.83 | $3.56 | 2,349,898 |
| 2018-06-15 | $4.76 | $4.86 | $4.75 | $4.85 | $3.57 | 6,125,067 |
| 2018-06-14 | $4.86 | $4.86 | $4.73 | $4.76 | $3.51 | 1,937,253 |
| 2018-06-13 | $4.92 | $4.92 | $4.83 | $4.89 | $3.60 | 1,982,437 |
| 2018-06-12 | $4.76 | $4.92 | $4.76 | $4.92 | $3.62 | 1,355,565 |
| 2018-06-11 | $4.73 | $4.85 | $4.71 | $4.79 | $3.53 | 2,420,787 |
| 2018-06-08 | $4.68 | $4.73 | $4.64 | $4.72 | $3.48 | 870,067 |
| 2018-06-07 | $4.61 | $4.72 | $4.61 | $4.70 | $3.46 | 1,196,435 |
| 2018-06-06 | $4.62 | $4.68 | $4.59 | $4.65 | $3.42 | 716,371 |
| 2018-06-05 | $4.56 | $4.59 | $4.53 | $4.55 | $3.35 | 1,074,866 |
| 2018-06-04 | $4.64 | $4.64 | $4.57 | $4.61 | $3.39 | 1,159,105 |
| 2018-06-01 | $4.62 | $4.62 | $4.59 | $4.60 | $3.39 | 497,941 |
| 2018-05-31 | $4.55 | $4.61 | $4.55 | $4.60 | $3.39 | 1,920,929 |
| 2018-05-30 | $4.52 | $4.59 | $4.50 | $4.55 | $3.35 | 794,573 |
| 2018-05-29 | $4.56 | $4.60 | $4.53 | $4.56 | $3.36 | 958,209 |
| 2018-05-25 | $4.61 | $4.63 | $4.57 | $4.60 | $3.39 | 706,451 |
| 2018-05-24 | $4.62 | $4.63 | $4.53 | $4.59 | $3.38 | 690,933 |
| 2018-05-23 | $4.58 | $4.63 | $4.50 | $4.62 | $3.40 | 926,918 |
| 2018-05-22 | $4.56 | $4.66 | $4.52 | $4.62 | $3.40 | 1,741,979 |
| 2018-05-21 | $4.55 | $4.57 | $4.51 | $4.54 | $3.34 | 1,000,099 |
| 2018-05-18 | $4.59 | $4.65 | $4.57 | $4.59 | $3.38 | 2,179,886 |
| 2018-05-17 | $4.66 | $4.68 | $4.62 | $4.63 | $3.41 | 830,790 |
| 2018-05-16 | $4.66 | $4.67 | $4.63 | $4.67 | $3.44 | 552,878 |
| 2018-05-15 | $4.64 | $4.65 | $4.57 | $4.62 | $3.40 | 728,334 |
| 2018-05-14 | $4.68 | $4.80 | $4.67 | $4.68 | $3.45 | 943,377 |
| 2018-05-11 | $4.66 | $4.69 | $4.64 | $4.68 | $3.45 | 728,291 |
| 2018-05-10 | $4.66 | $4.70 | $4.63 | $4.67 | $3.44 | 1,322,762 |
| 2018-05-09 | $4.64 | $4.67 | $4.58 | $4.67 | $3.44 | 1,160,018 |
| 2018-05-08 | $4.69 | $4.73 | $4.63 | $4.66 | $3.43 | 2,037,001 |
| 2018-05-07 | $4.64 | $4.76 | $4.64 | $4.74 | $3.49 | 1,048,359 |
| 2018-05-04 | $4.64 | $4.67 | $4.54 | $4.64 | $3.42 | 1,618,385 |
| 2018-05-03 | $4.72 | $4.72 | $4.60 | $4.68 | $3.45 | 1,450,371 |
| 2018-05-02 | $4.76 | $4.79 | $4.70 | $4.72 | $3.48 | 1,337,577 |
| 2018-05-01 | $4.77 | $4.78 | $4.71 | $4.76 | $3.51 | 748,258 |
| 2018-04-30 | $4.79 | $4.83 | $4.77 | $4.78 | $3.52 | 764,107 |
| 2018-04-27 | $4.80 | $4.82 | $4.73 | $4.75 | $3.50 | 1,237,245 |
| 2018-04-26 | $4.87 | $4.94 | $4.74 | $4.74 | $3.49 | 3,103,327 |
| 2018-04-25 | $5.01 | $5.07 | $4.86 | $4.88 | $3.59 | 2,794,946 |
| 2018-04-24 | $5.11 | $5.21 | $5.11 | $5.15 | $3.79 | 1,067,559 |
| 2018-04-23 | $5.27 | $5.29 | $5.13 | $5.20 | $3.83 | 1,653,631 |
| 2018-04-20 | $5.28 | $5.31 | $5.24 | $5.27 | $3.88 | 775,865 |
| 2018-04-19 | $5.23 | $5.27 | $5.20 | $5.26 | $3.87 | 1,221,025 |
| 2018-04-18 | $5.36 | $5.36 | $5.21 | $5.23 | $3.85 | 2,807,437 |
| 2018-04-17 | $5.28 | $5.33 | $5.24 | $5.33 | $3.92 | 1,053,745 |
| 2018-04-16 | $5.21 | $5.37 | $5.21 | $5.29 | $3.90 | 1,998,998 |
| 2018-04-13 | $5.40 | $5.45 | $5.16 | $5.18 | $3.81 | 2,316,787 |
| 2018-04-12 | $5.33 | $5.42 | $5.31 | $5.35 | $3.94 | 1,548,430 |
| 2018-04-11 | $5.24 | $5.36 | $5.24 | $5.32 | $3.92 | 1,045,161 |
| 2018-04-10 | $5.25 | $5.36 | $5.24 | $5.28 | $3.89 | 1,143,622 |
| 2018-04-09 | $5.23 | $5.32 | $5.23 | $5.26 | $3.87 | 2,084,758 |
| 2018-04-06 | $5.20 | $5.24 | $5.16 | $5.18 | $3.81 | 1,079,854 |
| 2018-04-05 | $5.20 | $5.29 | $5.19 | $5.23 | $3.85 | 836,378 |
| 2018-04-04 | $5.15 | $5.24 | $5.13 | $5.24 | $3.86 | 634,721 |
| 2018-04-03 | $5.22 | $5.26 | $5.15 | $5.22 | $3.84 | 1,277,979 |
| 2018-04-02 | $5.21 | $5.37 | $5.17 | $5.21 | $3.84 | 1,831,393 |
| 2018-03-29 | $5.14 | $5.25 | $5.11 | $5.16 | $3.80 | 1,753,721 |
| 2018-03-28 | $5.19 | $5.20 | $5.10 | $5.12 | $3.77 | 1,576,810 |
| 2018-03-27 | $5.17 | $5.24 | $5.09 | $5.12 | $3.77 | 1,861,789 |
| 2018-03-26 | $5.12 | $5.23 | $5.10 | $5.22 | $3.84 | 2,193,278 |
| 2018-03-23 | $5.08 | $5.26 | $5.08 | $5.16 | $3.80 | 2,485,782 |
| 2018-03-22 | $5.19 | $5.19 | $5.07 | $5.07 | $3.73 | 4,905,615 |
| 2018-03-21 | $5.22 | $5.31 | $5.17 | $5.20 | $3.83 | 2,507,215 |
| 2018-03-20 | $5.33 | $5.37 | $5.06 | $5.21 | $3.84 | 7,204,299 |
| 2018-03-19 | $5.53 | $5.53 | $5.23 | $5.29 | $3.90 | 4,005,381 |
| 2018-03-16 | $5.63 | $5.73 | $5.56 | $5.57 | $4.10 | 2,360,397 |
| 2018-03-15 | $5.65 | $5.72 | $5.62 | $5.65 | $4.16 | 2,367,827 |
| 2018-03-14 | $5.78 | $5.80 | $5.55 | $5.63 | $4.15 | 2,503,499 |
| 2018-03-13 | $5.83 | $5.90 | $5.76 | $5.78 | $4.26 | 2,272,631 |
| 2018-03-12 | $5.49 | $5.79 | $5.49 | $5.77 | $4.25 | 2,414,071 |
| 2018-03-09 | $5.46 | $5.48 | $5.42 | $5.46 | $4.02 | 702,710 |
| 2018-03-08 | $5.48 | $5.50 | $5.42 | $5.45 | $4.01 | 810,551 |
| 2018-03-07 | $5.51 | $5.52 | $5.45 | $5.48 | $4.04 | 854,675 |
| 2018-03-06 | $5.50 | $5.54 | $5.46 | $5.49 | $4.04 | 1,095,929 |
| 2018-03-05 | $5.41 | $5.51 | $5.40 | $5.49 | $4.04 | 646,334 |
| 2018-03-02 | $5.36 | $5.44 | $5.35 | $5.43 | $4.00 | 698,101 |
| 2018-03-01 | $5.51 | $5.53 | $5.32 | $5.41 | $3.98 | 1,633,678 |
| 2018-02-28 | $5.49 | $5.55 | $5.44 | $5.51 | $4.06 | 1,687,235 |
| 2018-02-27 | $5.45 | $5.52 | $5.45 | $5.45 | $4.01 | 1,339,317 |
| 2018-02-26 | $5.52 | $5.54 | $5.44 | $5.45 | $4.01 | 954,570 |
| 2018-02-23 | $5.53 | $5.54 | $5.46 | $5.53 | $4.07 | 765,111 |
| 2018-02-22 | $5.48 | $5.51 | $5.45 | $5.46 | $4.02 | 1,518,182 |
| 2018-02-21 | $5.57 | $5.57 | $5.43 | $5.43 | $4.00 | 1,260,769 |
| 2018-02-20 | $5.53 | $5.60 | $5.51 | $5.54 | $4.08 | 1,025,409 |
| 2018-02-16 | $5.55 | $5.58 | $5.47 | $5.58 | $4.11 | 1,696,889 |
| 2018-02-15 | $5.48 | $5.55 | $5.48 | $5.55 | $4.09 | 911,618 |
| 2018-02-14 | $5.35 | $5.49 | $5.32 | $5.48 | $4.04 | 1,889,175 |
| 2018-02-13 | $5.38 | $5.38 | $5.32 | $5.36 | $3.95 | 2,642,931 |
| 2018-02-12 | $5.25 | $5.40 | $5.25 | $5.32 | $3.92 | 4,823,915 |
| 2018-02-09 | $5.13 | $5.25 | $5.12 | $5.22 | $3.84 | 3,507,182 |
| 2018-02-08 | $5.25 | $5.25 | $5.09 | $5.10 | $3.76 | 2,187,891 |
| 2018-02-07 | $5.27 | $5.31 | $5.17 | $5.21 | $3.84 | 2,844,819 |
| 2018-02-06 | $5.23 | $5.38 | $5.18 | $5.33 | $3.92 | 2,030,529 |
| 2018-02-05 | $5.40 | $5.48 | $5.28 | $5.30 | $3.90 | 2,877,717 |
| 2018-02-02 | $5.46 | $5.50 | $5.39 | $5.46 | $4.02 | 2,205,341 |
| 2018-02-01 | $5.45 | $5.51 | $5.41 | $5.51 | $4.06 | 2,280,373 |
| 2018-01-31 | $5.47 | $5.54 | $5.42 | $5.49 | $4.04 | 2,116,493 |
| 2018-01-30 | $5.51 | $5.51 | $5.43 | $5.48 | $4.02 | 3,478,923 |
| 2018-01-29 | $5.59 | $5.59 | $5.51 | $5.56 | $4.08 | 2,620,390 |
| 2018-01-26 | $5.59 | $5.65 | $5.55 | $5.64 | $4.14 | 2,136,499 |
| 2018-01-25 | $5.52 | $5.58 | $5.49 | $5.56 | $4.08 | 1,694,334 |
| 2018-01-24 | $5.41 | $5.51 | $5.35 | $5.51 | $4.05 | 2,590,151 |
| 2018-01-23 | $5.44 | $5.44 | $5.37 | $5.42 | $3.98 | 1,226,803 |
| 2018-01-22 | $5.46 | $5.54 | $5.33 | $5.46 | $4.01 | 6,116,930 |
| 2018-01-19 | $5.82 | $5.88 | $5.56 | $5.61 | $4.12 | 1,641,501 |
| 2018-01-18 | $5.86 | $5.88 | $5.76 | $5.77 | $4.24 | 1,041,737 |
| 2018-01-17 | $5.94 | $5.94 | $5.77 | $5.88 | $4.32 | 1,889,914 |
| 2018-01-16 | $5.84 | $5.99 | $5.81 | $5.93 | $4.35 | 2,490,979 |
| 2018-01-12 | $5.70 | $5.74 | $5.68 | $5.68 | $4.17 | 872,869 |
| 2018-01-11 | $5.72 | $5.76 | $5.66 | $5.72 | $4.20 | 951,123 |
| 2018-01-10 | $5.76 | $5.81 | $5.72 | $5.81 | $4.27 | 1,075,837 |
| 2018-01-09 | $5.68 | $5.70 | $5.63 | $5.70 | $4.19 | 900,166 |
| 2018-01-08 | $5.56 | $5.69 | $5.55 | $5.67 | $4.16 | 1,293,743 |
| 2018-01-05 | $5.65 | $5.68 | $5.52 | $5.56 | $4.08 | 1,613,422 |
| 2018-01-04 | $5.68 | $5.73 | $5.63 | $5.65 | $4.15 | 2,147,258 |
| 2018-01-03 | $5.68 | $5.71 | $5.57 | $5.67 | $4.16 | 2,010,694 |
| 2018-01-02 | $5.50 | $5.71 | $5.49 | $5.71 | $4.19 | 2,235,247 |
| 2017-12-29 | $5.47 | $5.50 | $5.46 | $5.47 | $4.02 | 683,331 |
| 2017-12-28 | $5.45 | $5.48 | $5.35 | $5.41 | $3.97 | 1,481,242 |
| 2017-12-27 | $5.50 | $5.50 | $5.42 | $5.44 | $3.99 | 560,751 |
| 2017-12-26 | $5.50 | $5.52 | $5.46 | $5.47 | $4.02 | 327,821 |
| 2017-12-22 | $5.59 | $5.59 | $5.48 | $5.50 | $4.04 | 1,313,923 |
| 2017-12-21 | $5.58 | $5.62 | $5.51 | $5.52 | $4.05 | 1,043,806 |
| 2017-12-20 | $5.60 | $5.61 | $5.56 | $5.57 | $4.09 | 1,026,237 |
| 2017-12-19 | $5.48 | $5.62 | $5.43 | $5.59 | $4.10 | 3,223,451 |
| 2017-12-18 | $5.38 | $5.55 | $5.38 | $5.52 | $4.05 | 2,815,375 |
| 2017-12-15 | $5.37 | $5.39 | $5.32 | $5.33 | $3.91 | 4,576,058 |
| 2017-12-14 | $5.38 | $5.40 | $5.33 | $5.36 | $3.94 | 1,579,329 |
| 2017-12-13 | $5.31 | $5.37 | $5.31 | $5.34 | $3.92 | 1,689,098 |
| 2017-12-12 | $5.30 | $5.32 | $5.24 | $5.30 | $3.89 | 1,127,574 |
| 2017-12-11 | $5.27 | $5.38 | $5.26 | $5.36 | $3.94 | 1,249,430 |
| 2017-12-08 | $5.20 | $5.24 | $5.18 | $5.24 | $3.85 | 813,691 |
| 2017-12-07 | $5.17 | $5.18 | $5.12 | $5.17 | $3.80 | 581,911 |
| 2017-12-06 | $5.14 | $5.17 | $5.14 | $5.16 | $3.79 | 942,585 |
| 2017-12-05 | $5.10 | $5.20 | $5.08 | $5.18 | $3.80 | 2,525,414 |
| 2017-12-04 | $5.20 | $5.20 | $5.10 | $5.12 | $3.76 | 1,347,837 |
| 2017-12-01 | $5.30 | $5.34 | $5.04 | $5.15 | $3.78 | 3,152,065 |
| 2017-11-30 | $5.31 | $5.40 | $5.28 | $5.39 | $3.96 | 4,816,786 |
| 2017-11-29 | $5.35 | $5.47 | $5.30 | $5.32 | $3.91 | 2,322,625 |
| 2017-11-28 | $5.34 | $5.35 | $5.31 | $5.31 | $3.90 | 1,404,403 |
| 2017-11-27 | $5.31 | $5.32 | $5.28 | $5.30 | $3.89 | 1,440,146 |
| 2017-11-24 | $5.29 | $5.31 | $5.25 | $5.26 | $3.86 | 487,681 |
| 2017-11-22 | $5.30 | $5.30 | $5.25 | $5.28 | $3.88 | 1,159,937 |
| 2017-11-21 | $5.30 | $5.34 | $5.30 | $5.34 | $3.92 | 1,819,335 |
| 2017-11-20 | $5.25 | $5.35 | $5.25 | $5.33 | $3.91 | 2,411,841 |
| 2017-11-17 | $5.30 | $5.30 | $5.25 | $5.28 | $3.88 | 1,535,911 |
| 2017-11-16 | $5.17 | $5.30 | $5.14 | $5.27 | $3.87 | 2,711,845 |
| 2017-11-15 | $5.09 | $5.14 | $5.09 | $5.12 | $3.76 | 1,490,810 |
| 2017-11-14 | $5.07 | $5.18 | $5.03 | $5.17 | $3.80 | 2,495,690 |
| 2017-11-13 | $5.03 | $5.10 | $4.95 | $5.09 | $3.74 | 2,779,073 |
| 2017-11-10 | $5.07 | $5.09 | $5.02 | $5.03 | $3.69 | 1,147,285 |
| 2017-11-09 | $5.13 | $5.13 | $5.07 | $5.07 | $3.72 | 1,975,685 |
| 2017-11-08 | $5.10 | $5.11 | $5.07 | $5.09 | $3.74 | 2,722,565 |
| 2017-11-07 | $5.20 | $5.26 | $5.05 | $5.05 | $3.71 | 4,123,438 |
| 2017-11-06 | $5.19 | $5.23 | $5.11 | $5.12 | $3.76 | 1,848,065 |
| 2017-11-03 | $5.19 | $5.21 | $5.12 | $5.13 | $3.77 | 2,309,671 |
| 2017-11-02 | $5.25 | $5.25 | $5.13 | $5.18 | $3.80 | 1,625,602 |
| 2017-11-01 | $5.36 | $5.37 | $5.20 | $5.21 | $3.83 | 1,933,631 |
| 2017-10-31 | $5.24 | $5.38 | $5.24 | $5.36 | $3.94 | 1,456,279 |
| 2017-10-30 | $5.18 | $5.27 | $5.16 | $5.24 | $3.85 | 2,251,699 |
| 2017-10-27 | $5.19 | $5.21 | $5.06 | $5.18 | $3.80 | 4,839,885 |
| 2017-10-26 | $5.30 | $5.30 | $5.17 | $5.17 | $3.80 | 2,646,449 |
| 2017-10-25 | $5.33 | $5.38 | $5.25 | $5.26 | $3.86 | 2,883,874 |
| 2017-10-24 | $5.44 | $5.45 | $5.29 | $5.31 | $3.90 | 2,485,591 |
| 2017-10-23 | $5.48 | $5.48 | $5.40 | $5.43 | $3.99 | 982,583 |
| 2017-10-20 | $5.35 | $5.48 | $5.33 | $5.43 | $3.99 | 1,054,530 |
| 2017-10-19 | $5.36 | $5.38 | $5.30 | $5.34 | $3.92 | 2,384,170 |
| 2017-10-18 | $5.49 | $5.49 | $5.34 | $5.38 | $3.95 | 2,422,761 |
| 2017-10-17 | $5.50 | $5.51 | $5.28 | $5.37 | $3.94 | 4,216,063 |
| 2017-10-16 | $5.53 | $5.55 | $5.42 | $5.46 | $4.01 | 1,821,322 |
| 2017-10-13 | $5.56 | $5.63 | $5.53 | $5.55 | $4.08 | 1,221,399 |
| 2017-10-12 | $5.55 | $5.56 | $5.49 | $5.52 | $4.05 | 1,498,870 |
| 2017-10-11 | $5.54 | $5.57 | $5.50 | $5.50 | $4.04 | 1,350,493 |
| 2017-10-10 | $5.50 | $5.52 | $5.48 | $5.50 | $4.04 | 977,103 |
| 2017-10-09 | $5.54 | $5.57 | $5.48 | $5.50 | $4.04 | 1,310,115 |
| 2017-10-06 | $5.53 | $5.55 | $5.47 | $5.49 | $4.03 | 1,206,314 |
| 2017-10-05 | $5.56 | $5.56 | $5.47 | $5.50 | $4.04 | 1,787,693 |
| 2017-10-04 | $5.64 | $5.65 | $5.53 | $5.53 | $4.06 | 2,423,163 |
| 2017-10-03 | $5.65 | $5.65 | $5.59 | $5.62 | $4.13 | 1,326,567 |
| 2017-10-02 | $5.66 | $5.68 | $5.58 | $5.66 | $4.16 | 2,776,195 |
| 2017-09-29 | $5.61 | $5.70 | $5.58 | $5.68 | $4.17 | 2,499,383 |
| 2017-09-28 | $5.59 | $5.67 | $5.58 | $5.64 | $4.14 | 1,574,161 |
| 2017-09-27 | $5.58 | $5.62 | $5.50 | $5.61 | $4.12 | 3,050,785 |
| 2017-09-26 | $5.58 | $5.61 | $5.55 | $5.60 | $4.11 | 1,872,885 |
| 2017-09-25 | $5.62 | $5.67 | $5.60 | $5.62 | $4.13 | 1,463,526 |
| 2017-09-22 | $5.67 | $5.71 | $5.64 | $5.68 | $4.17 | 1,633,434 |
| 2017-09-21 | $5.66 | $5.66 | $5.60 | $5.62 | $4.13 | 1,338,006 |
| 2017-09-20 | $5.71 | $5.75 | $5.56 | $5.63 | $4.13 | 2,416,502 |
| 2017-09-19 | $5.77 | $5.78 | $5.63 | $5.65 | $4.15 | 1,591,613 |
| 2017-09-18 | $5.72 | $5.77 | $5.67 | $5.76 | $4.23 | 2,832,705 |
| 2017-09-15 | $5.71 | $5.81 | $5.69 | $5.80 | $4.26 | 2,054,043 |
| 2017-09-14 | $5.89 | $5.91 | $5.57 | $5.70 | $4.19 | 5,433,066 |
| 2017-09-13 | $5.94 | $6.00 | $5.94 | $6.00 | $4.41 | 2,934,965 |
| 2017-09-12 | $5.97 | $5.99 | $5.96 | $5.97 | $4.38 | 1,249,181 |
| 2017-09-11 | $6.04 | $6.04 | $5.96 | $5.98 | $4.39 | 1,575,105 |
| 2017-09-08 | $5.99 | $5.99 | $5.90 | $5.98 | $4.39 | 1,758,131 |
| 2017-09-07 | $5.98 | $6.04 | $5.98 | $5.99 | $4.40 | 2,017,649 |
| 2017-09-06 | $5.93 | $6.03 | $5.92 | $5.98 | $4.39 | 2,066,669 |
| 2017-09-05 | $5.93 | $5.96 | $5.87 | $5.92 | $4.35 | 2,114,697 |
| 2017-09-01 | $5.95 | $5.99 | $5.89 | $5.92 | $4.35 | 1,381,926 |
| 2017-08-31 | $6.00 | $6.03 | $5.93 | $5.94 | $4.36 | 1,808,710 |
| 2017-08-30 | $5.94 | $5.95 | $5.91 | $5.94 | $4.36 | 1,412,234 |
| 2017-08-29 | $5.91 | $6.01 | $5.91 | $5.92 | $4.35 | 1,916,061 |
| 2017-08-28 | $6.02 | $6.05 | $5.92 | $5.94 | $4.36 | 1,719,130 |
| 2017-08-25 | $6.00 | $6.05 | $5.93 | $5.96 | $4.38 | 1,526,282 |
| 2017-08-24 | $6.00 | $6.02 | $5.97 | $5.99 | $4.40 | 986,687 |
| 2017-08-23 | $6.00 | $6.01 | $5.98 | $6.00 | $4.41 | 877,494 |
| 2017-08-22 | $5.97 | $6.01 | $5.95 | $6.00 | $4.41 | 1,042,846 |
| 2017-08-21 | $6.00 | $6.00 | $5.91 | $5.96 | $4.38 | 1,395,427 |
| 2017-08-18 | $6.07 | $6.08 | $5.96 | $5.96 | $4.38 | 1,776,294 |
| 2017-08-17 | $6.12 | $6.12 | $5.94 | $5.96 | $4.38 | 2,819,994 |
| 2017-08-16 | $6.14 | $6.18 | $6.08 | $6.09 | $4.47 | 2,574,945 |
| 2017-08-15 | $6.12 | $6.16 | $6.10 | $6.13 | $4.50 | 843,611 |
| 2017-08-14 | $6.19 | $6.22 | $6.08 | $6.12 | $4.49 | 1,904,097 |
| 2017-08-11 | $6.16 | $6.22 | $6.15 | $6.16 | $4.52 | 1,890,825 |
| 2017-08-10 | $6.13 | $6.22 | $6.13 | $6.13 | $4.50 | 2,144,935 |
| 2017-08-09 | $6.11 | $6.16 | $6.11 | $6.15 | $4.52 | 1,438,007 |
| 2017-08-08 | $6.08 | $6.21 | $6.08 | $6.14 | $4.51 | 1,594,446 |
| 2017-08-07 | $6.23 | $6.25 | $6.09 | $6.11 | $4.49 | 2,304,699 |
| 2017-08-04 | $6.29 | $6.30 | $6.20 | $6.22 | $4.57 | 1,781,535 |
| 2017-08-03 | $6.32 | $6.32 | $6.28 | $6.30 | $4.63 | 855,546 |
| 2017-08-02 | $6.37 | $6.38 | $6.27 | $6.34 | $4.66 | 1,563,158 |
| 2017-08-01 | $6.19 | $6.40 | $6.19 | $6.37 | $4.68 | 2,328,313 |
| 2017-07-31 | $6.06 | $6.18 | $6.06 | $6.15 | $4.52 | 1,518,526 |
| 2017-07-28 | $6.10 | $6.17 | $6.04 | $6.10 | $4.48 | 1,851,981 |
| 2017-07-27 | $6.20 | $6.23 | $6.05 | $6.12 | $4.49 | 1,913,759 |
| 2017-07-26 | $6.16 | $6.20 | $6.14 | $6.16 | $4.52 | 2,227,433 |
| 2017-07-25 | $6.02 | $6.13 | $6.00 | $6.12 | $4.49 | 1,885,913 |
| 2017-07-24 | $6.04 | $6.08 | $5.99 | $6.01 | $4.41 | 2,589,481 |
| 2017-07-21 | $5.76 | $6.15 | $5.74 | $6.05 | $4.44 | 4,929,770 |
| 2017-07-20 | $5.48 | $5.79 | $5.48 | $5.75 | $4.22 | 2,613,806 |
| 2017-07-19 | $5.46 | $5.47 | $5.36 | $5.44 | $3.99 | 1,207,817 |
| 2017-07-18 | $5.46 | $5.50 | $5.44 | $5.47 | $4.02 | 1,150,883 |
| 2017-07-17 | $5.43 | $5.52 | $5.43 | $5.47 | $4.02 | 1,421,773 |
| 2017-07-14 | $5.35 | $5.44 | $5.34 | $5.43 | $3.99 | 1,570,363 |
| 2017-07-13 | $5.30 | $5.35 | $5.23 | $5.35 | $3.93 | 1,482,453 |
| 2017-07-12 | $5.27 | $5.35 | $5.26 | $5.34 | $3.92 | 1,179,566 |
| 2017-07-11 | $5.29 | $5.29 | $5.15 | $5.25 | $3.85 | 1,552,945 |
| 2017-07-10 | $5.21 | $5.34 | $5.21 | $5.29 | $3.88 | 2,812,543 |
| 2017-07-07 | $5.18 | $5.21 | $5.07 | $5.16 | $3.79 | 1,567,021 |
| 2017-07-06 | $5.23 | $5.25 | $5.15 | $5.18 | $3.80 | 819,909 |
| 2017-07-05 | $5.21 | $5.23 | $5.14 | $5.21 | $3.83 | 1,264,955 |
| 2017-07-03 | $5.22 | $5.25 | $5.19 | $5.21 | $3.83 | 480,778 |
| 2017-06-30 | $5.15 | $5.22 | $5.15 | $5.20 | $3.82 | 1,411,715 |
| 2017-06-29 | $5.10 | $5.19 | $5.08 | $5.13 | $3.77 | 1,290,430 |
| 2017-06-28 | $5.10 | $5.14 | $5.08 | $5.10 | $3.74 | 602,045 |
| 2017-06-27 | $5.09 | $5.10 | $5.06 | $5.10 | $3.74 | 1,247,717 |
| 2017-06-26 | $5.07 | $5.14 | $5.07 | $5.12 | $3.76 | 1,348,323 |
| 2017-06-23 | $5.07 | $5.10 | $5.05 | $5.09 | $3.74 | 1,707,449 |
| 2017-06-22 | $5.03 | $5.09 | $4.97 | $5.07 | $3.72 | 2,271,199 |
| 2017-06-21 | $9.98 | $9.98 | $9.67 | $9.97 | $3.66 | 3,709,383 |
| 2017-06-20 | $9.80 | $9.96 | $9.78 | $9.89 | $3.63 | 2,369,613 |
| 2017-06-19 | $9.85 | $9.86 | $9.78 | $9.84 | $3.61 | 3,001,909 |
| 2017-06-16 | $9.98 | $10.00 | $9.77 | $9.82 | $3.61 | 4,970,181 |
| 2017-06-15 | $10.07 | $10.11 | $9.92 | $10.06 | $3.69 | 3,906,829 |
| 2017-06-14 | $10.24 | $10.28 | $10.07 | $10.14 | $3.72 | 2,426,229 |
| 2017-06-13 | $10.38 | $10.41 | $10.19 | $10.23 | $3.76 | 2,435,410 |
| 2017-06-12 | $9.55 | $10.39 | $9.50 | $10.39 | $3.81 | 43,983 |
| 2017-06-09 | $10.71 | $10.75 | $10.32 | $10.45 | $3.84 | 5,531,981 |
| 2017-06-08 | $10.83 | $10.84 | $10.72 | $10.81 | $3.97 | 2,542,101 |
| 2017-06-07 | $10.42 | $10.86 | $10.42 | $10.86 | $3.99 | 8,627,754 |
| 2017-06-06 | $11.01 | $11.01 | $10.91 | $10.94 | $4.02 | 1,741,634 |
| 2017-06-05 | $10.91 | $11.00 | $10.87 | $10.96 | $4.02 | 1,507,018 |
| 2017-06-02 | $11.10 | $11.10 | $10.74 | $10.81 | $3.97 | 1,565,810 |
| 2017-06-01 | $10.89 | $10.92 | $10.74 | $10.92 | $4.01 | 2,067,455 |
| 2017-05-31 | $10.82 | $10.86 | $10.72 | $10.78 | $3.96 | 2,514,775 |
| 2017-05-30 | $10.81 | $10.87 | $10.78 | $10.82 | $3.97 | 4,320,869 |
| 2017-05-26 | $10.85 | $10.89 | $10.79 | $10.86 | $3.99 | 1,784,002 |
| 2017-05-25 | $10.78 | $10.90 | $10.72 | $10.87 | $3.99 | 1,954,839 |
| 2017-05-24 | $10.51 | $10.64 | $10.51 | $10.60 | $3.89 | 1,529,746 |
| 2017-05-23 | $10.51 | $10.60 | $10.47 | $10.51 | $3.86 | 1,218,103 |
| 2017-05-22 | $10.44 | $10.47 | $10.39 | $10.45 | $3.84 | 776,133 |
| 2017-05-19 | $10.40 | $10.45 | $10.31 | $10.45 | $3.84 | 1,737,127 |
| 2017-05-18 | $10.28 | $10.39 | $10.28 | $10.38 | $3.81 | 1,252,191 |
| 2017-05-17 | $10.33 | $10.36 | $10.22 | $10.25 | $3.76 | 2,166,218 |
| 2017-05-16 | $10.31 | $10.48 | $10.28 | $10.44 | $3.83 | 2,060,501 |
| 2017-05-15 | $10.21 | $10.27 | $10.15 | $10.27 | $3.77 | 1,001,658 |
| 2017-05-12 | $10.13 | $10.18 | $10.13 | $10.15 | $3.73 | 834,191 |
| 2017-05-11 | $10.01 | $10.15 | $10.01 | $10.11 | $3.71 | 1,564,463 |
| 2017-05-10 | $10.16 | $10.18 | $10.04 | $10.09 | $3.70 | 1,802,359 |
| 2017-05-09 | $10.15 | $10.22 | $10.13 | $10.20 | $3.74 | 1,590,085 |
| 2017-05-08 | $10.03 | $10.16 | $9.92 | $10.13 | $3.72 | 1,660,002 |
| 2017-05-05 | $9.93 | $10.02 | $9.89 | $9.95 | $3.65 | 1,229,215 |
| 2017-05-04 | $9.99 | $10.00 | $9.95 | $9.95 | $3.65 | 1,258,717 |
| 2017-05-03 | $9.96 | $10.03 | $9.89 | $9.93 | $3.65 | 12,775 |
| 2017-05-02 | $9.92 | $10.03 | $9.90 | $9.96 | $3.66 | 30,429 |
| 2017-05-01 | $9.84 | $9.93 | $9.83 | $9.89 | $3.63 | 1,393,554 |
| 2017-04-28 | $9.86 | $9.88 | $9.77 | $9.85 | $3.62 | 2,182,578 |
| 2017-04-27 | $9.80 | $9.85 | $9.77 | $9.83 | $3.61 | 2,320,469 |
| 2017-04-26 | $9.69 | $9.89 | $9.57 | $9.75 | $3.58 | 2,611,322 |
| 2017-04-25 | $9.97 | $9.99 | $9.68 | $9.69 | $3.56 | 3,567,807 |
| 2017-04-24 | $9.76 | $9.79 | $9.71 | $9.78 | $3.59 | 1,337,071 |
| 2017-04-21 | $9.68 | $9.83 | $9.63 | $9.70 | $3.56 | 989,557 |
| 2017-04-20 | $9.83 | $9.89 | $9.79 | $9.85 | $3.62 | 1,581,378 |
| 2017-04-19 | $9.80 | $9.86 | $9.77 | $9.83 | $3.61 | 1,548,573 |
| 2017-04-18 | $9.68 | $9.77 | $9.61 | $9.72 | $3.57 | 1,906,621 |
| 2017-04-17 | $9.62 | $9.78 | $9.62 | $9.69 | $3.56 | 917,130 |
| 2017-04-13 | $9.62 | $9.77 | $9.56 | $9.63 | $3.54 | 2,331,517 |
| 2017-04-12 | $9.89 | $9.89 | $9.71 | $9.78 | $3.59 | 2,310,325 |
| 2017-04-11 | $10.00 | $10.02 | $9.84 | $9.92 | $3.64 | 1,860,165 |
| 2017-04-10 | $10.00 | $10.02 | $9.91 | $9.92 | $3.64 | 1,258,879 |
| 2017-04-07 | $10.07 | $10.11 | $10.02 | $10.07 | $3.70 | 1,708,237 |
| 2017-04-06 | $10.16 | $10.18 | $10.02 | $10.06 | $3.69 | 2,192,269 |
| 2017-04-05 | $10.06 | $10.16 | $10.01 | $10.14 | $3.72 | 2,745,829 |
| 2017-04-04 | $10.07 | $10.09 | $9.97 | $10.00 | $3.67 | 1,232,442 |
| 2017-04-03 | $10.17 | $10.23 | $10.01 | $10.07 | $3.70 | 2,052,346 |
| 2017-03-31 | $10.30 | $10.41 | $10.21 | $10.23 | $3.76 | 2,703,143 |
| 2017-03-30 | $10.29 | $10.34 | $10.25 | $10.27 | $3.77 | 1,074,975 |
| 2017-03-29 | $10.23 | $10.29 | $10.16 | $10.25 | $3.76 | 1,223,757 |
| 2017-03-28 | $10.25 | $10.34 | $10.20 | $10.24 | $3.76 | 1,041,327 |
| 2017-03-27 | $10.11 | $10.22 | $10.11 | $10.22 | $3.75 | 1,036,031 |
| 2017-03-24 | $10.24 | $10.24 | $10.16 | $10.16 | $3.73 | 644,986 |
| 2017-03-23 | $10.19 | $10.23 | $10.14 | $10.20 | $3.74 | 1,223,029 |
| 2017-03-22 | $9.97 | $10.14 | $9.97 | $10.09 | $3.70 | 898,029 |
| 2017-03-21 | $10.04 | $10.14 | $9.96 | $9.97 | $3.66 | 940,069 |
| 2017-03-20 | $9.99 | $10.05 | $9.90 | $9.96 | $3.66 | 1,364,415 |
| 2017-03-17 | $10.21 | $10.26 | $10.00 | $10.03 | $3.68 | 2,944,053 |
| 2017-03-16 | $9.89 | $10.22 | $9.89 | $10.20 | $3.74 | 2,219,093 |
| 2017-03-15 | $10.01 | $10.01 | $9.73 | $9.80 | $3.60 | 3,430,770 |
| 2017-03-14 | $9.97 | $10.06 | $9.94 | $10.01 | $3.67 | 1,841,415 |
| 2017-03-13 | $10.01 | $10.13 | $9.89 | $9.98 | $3.66 | 1,495,677 |
| 2017-03-10 | $9.84 | $9.97 | $9.82 | $9.95 | $3.65 | 1,030,714 |
| 2017-03-09 | $9.82 | $9.82 | $9.73 | $9.77 | $3.59 | 863,373 |
| 2017-03-08 | $9.86 | $9.91 | $9.81 | $9.86 | $3.62 | 1,255,375 |
| 2017-03-07 | $9.87 | $9.90 | $9.78 | $9.86 | $3.62 | 1,191,666 |
| 2017-03-06 | $9.81 | $9.87 | $9.72 | $9.85 | $3.62 | 1,038,141 |
| 2017-03-03 | $9.90 | $9.94 | $9.85 | $9.86 | $3.62 | 765,247 |
| 2017-03-02 | $9.82 | $9.92 | $9.79 | $9.89 | $3.63 | 1,069,583 |
| 2017-03-01 | $9.80 | $9.90 | $9.75 | $9.88 | $3.63 | 1,669,647 |
| 2017-02-28 | $9.79 | $9.79 | $9.72 | $9.78 | $3.59 | 2,026,781 |
| 2017-02-27 | $9.79 | $9.84 | $9.71 | $9.83 | $3.61 | 804,426 |
| 2017-02-24 | $9.65 | $9.79 | $9.65 | $9.79 | $3.59 | 770,935 |
| 2017-02-23 | $9.81 | $9.81 | $9.67 | $9.74 | $3.58 | 1,466,711 |
| 2017-02-22 | $9.56 | $9.63 | $9.50 | $9.60 | $3.52 | 908,589 |
| 2017-02-21 | $9.49 | $9.62 | $9.48 | $9.62 | $3.53 | 1,263,597 |
| 2017-02-17 | $9.63 | $9.65 | $9.51 | $9.52 | $3.50 | 976,375 |
| 2017-02-16 | $9.67 | $9.69 | $9.64 | $9.66 | $3.55 | 791,111 |
| 2017-02-15 | $9.52 | $9.63 | $9.48 | $9.62 | $3.53 | 1,100,909 |
| 2017-02-14 | $9.45 | $9.57 | $9.45 | $9.56 | $3.51 | 1,202,842 |
| 2017-02-13 | $9.42 | $9.50 | $9.41 | $9.45 | $3.47 | 811,781 |
| 2017-02-10 | $9.33 | $9.38 | $9.30 | $9.34 | $3.43 | 1,220,237 |
| 2017-02-09 | $9.20 | $9.44 | $9.20 | $9.35 | $3.43 | 1,401,271 |
| 2017-02-08 | $9.17 | $9.18 | $9.11 | $9.14 | $3.36 | 1,463,189 |
| 2017-02-07 | $9.11 | $9.16 | $9.02 | $9.14 | $3.36 | 1,477,178 |
| 2017-02-06 | $9.15 | $9.16 | $9.05 | $9.09 | $3.34 | 2,109,199 |
| 2017-02-03 | $9.18 | $9.20 | $9.09 | $9.13 | $3.35 | 1,457,189 |
| 2017-02-02 | $9.06 | $9.17 | $9.02 | $9.09 | $3.34 | 1,595,095 |
| 2017-02-01 | $9.26 | $9.27 | $9.00 | $9.05 | $3.32 | 3,129,986 |
| 2017-01-31 | $9.27 | $9.27 | $9.13 | $9.23 | $3.38 | 1,755,373 |
| 2017-01-30 | $9.44 | $9.44 | $9.27 | $9.30 | $3.40 | 2,034,962 |
| 2017-01-27 | $9.50 | $9.63 | $9.47 | $9.52 | $3.48 | 1,340,450 |
| 2017-01-26 | $9.63 | $9.70 | $9.47 | $9.50 | $3.48 | 1,863,671 |
| 2017-01-25 | $9.79 | $9.80 | $9.38 | $9.62 | $3.52 | 1,656,026 |
| 2017-01-24 | $9.75 | $9.78 | $9.59 | $9.77 | $3.58 | 1,248,973 |
| 2017-01-23 | $9.75 | $9.78 | $9.65 | $9.68 | $3.54 | 1,224,730 |
| 2017-01-20 | $9.76 | $9.84 | $9.63 | $9.73 | $3.56 | 613,783 |
| 2017-01-19 | $9.74 | $9.83 | $9.70 | $9.76 | $3.57 | 935,085 |
| 2017-01-18 | $9.92 | $9.92 | $9.69 | $9.76 | $3.57 | 1,524,165 |
| 2017-01-17 | $9.74 | $9.98 | $9.70 | $9.91 | $3.63 | 1,489,199 |
| 2017-01-13 | $9.81 | $9.83 | $9.72 | $9.76 | $3.57 | 1,017,615 |
| 2017-01-12 | $9.88 | $9.88 | $9.75 | $9.81 | $3.59 | 868,151 |
| 2017-01-11 | $9.75 | $9.86 | $9.72 | $9.85 | $3.60 | 1,110,399 |
| 2017-01-10 | $9.80 | $9.81 | $9.71 | $9.75 | $3.57 | 1,209,783 |
| 2017-01-09 | $9.81 | $9.81 | $9.72 | $9.75 | $3.57 | 871,186 |
| 2017-01-06 | $9.69 | $9.80 | $9.59 | $9.78 | $3.58 | 1,768,295 |
| 2017-01-05 | $9.79 | $9.86 | $9.77 | $9.84 | $3.60 | 1,077,957 |
| 2017-01-04 | $9.59 | $9.80 | $9.59 | $9.77 | $3.58 | 1,048,709 |
| 2017-01-03 | $9.58 | $9.68 | $9.46 | $9.53 | $3.49 | 2,362,754 |
| 2016-12-30 | $9.61 | $9.70 | $9.61 | $9.68 | $3.54 | 794,877 |
| 2016-12-29 | $9.57 | $9.63 | $9.54 | $9.60 | $3.51 | 1,023,471 |
| 2016-12-28 | $9.62 | $9.64 | $9.49 | $9.53 | $3.49 | 710,869 |
| 2016-12-27 | $9.58 | $9.66 | $9.57 | $9.61 | $3.52 | 877,269 |
| 2016-12-23 | $9.45 | $9.58 | $9.45 | $9.55 | $3.49 | 1,018,426 |
| 2016-12-22 | $9.53 | $9.57 | $9.42 | $9.53 | $3.49 | 1,141,101 |
| 2016-12-21 | $9.58 | $9.70 | $9.53 | $9.58 | $3.51 | 1,722,749 |
| 2016-12-20 | $9.68 | $9.69 | $9.60 | $9.62 | $3.52 | 1,137,095 |
| 2016-12-19 | $9.59 | $9.64 | $9.52 | $9.63 | $3.52 | 994,639 |
| 2016-12-16 | $9.59 | $9.61 | $9.54 | $9.61 | $3.52 | 4,504,997 |
| 2016-12-15 | $9.44 | $9.70 | $9.42 | $9.62 | $3.52 | 3,115,175 |
| 2016-12-14 | $9.60 | $9.65 | $9.43 | $9.44 | $3.45 | 1,672,901 |
| 2016-12-13 | $9.42 | $9.63 | $9.42 | $9.62 | $3.52 | 1,641,378 |
| 2016-12-12 | $9.25 | $9.41 | $9.24 | $9.35 | $3.42 | 1,106,967 |
| 2016-12-09 | $9.37 | $9.41 | $9.25 | $9.34 | $3.42 | 3,256,719 |
| 2016-12-08 | $9.44 | $9.47 | $9.31 | $9.35 | $3.42 | 2,248,058 |
| 2016-12-07 | $9.31 | $9.47 | $9.27 | $9.43 | $3.45 | 2,148,290 |
| 2016-12-06 | $9.33 | $9.37 | $9.26 | $9.34 | $3.42 | 1,685,389 |
| 2016-12-05 | $9.38 | $9.39 | $9.23 | $9.27 | $3.39 | 1,533,895 |
| 2016-12-02 | $9.44 | $9.44 | $9.27 | $9.33 | $3.41 | 1,615,607 |
| 2016-12-01 | $9.61 | $9.63 | $9.44 | $9.47 | $3.47 | 2,162,069 |
| 2016-11-30 | $9.57 | $9.72 | $9.57 | $9.59 | $3.51 | 5,179,103 |
| 2016-11-29 | $9.60 | $9.60 | $9.52 | $9.58 | $3.51 | 1,129,493 |
| 2016-11-28 | $9.65 | $9.66 | $9.53 | $9.60 | $3.51 | 1,613,482 |
| 2016-11-25 | $9.48 | $9.71 | $9.48 | $9.70 | $3.55 | 961,341 |
| 2016-11-23 | $9.32 | $9.45 | $9.29 | $9.40 | $3.44 | 1,709,250 |
| 2016-11-22 | $9.32 | $9.39 | $9.28 | $9.36 | $3.43 | 1,535,578 |
| 2016-11-21 | $9.27 | $9.38 | $9.20 | $9.27 | $3.39 | 1,103,901 |
| 2016-11-18 | $9.27 | $9.30 | $9.23 | $9.24 | $3.38 | 959,383 |
| 2016-11-17 | $9.34 | $9.34 | $9.23 | $9.28 | $3.40 | 1,431,277 |
| 2016-11-16 | $9.21 | $9.45 | $9.21 | $9.36 | $3.43 | 1,982,754 |
| 2016-11-15 | $9.28 | $9.36 | $9.15 | $9.28 | $3.40 | 3,437,503 |
| 2016-11-14 | $9.30 | $9.34 | $9.09 | $9.21 | $3.37 | 1,756,709 |
| 2016-11-11 | $9.34 | $9.39 | $9.26 | $9.28 | $3.40 | 1,752,207 |
| 2016-11-10 | $9.40 | $9.51 | $9.31 | $9.39 | $3.44 | 2,423,474 |
| 2016-11-09 | $9.39 | $9.46 | $9.25 | $9.44 | $3.45 | 2,217,850 |
| 2016-11-08 | $9.53 | $9.60 | $9.49 | $9.54 | $3.49 | 2,179,434 |
| 2016-11-07 | $9.52 | $9.67 | $9.49 | $9.67 | $3.54 | 4,043,151 |
| 2016-11-04 | $9.41 | $9.57 | $9.39 | $9.47 | $3.47 | 1,722,106 |
| 2016-11-03 | $9.43 | $9.48 | $9.39 | $9.41 | $3.44 | 1,511,661 |
| 2016-11-02 | $9.59 | $9.64 | $9.50 | $9.56 | $3.50 | 948,495 |
| 2016-11-01 | $9.61 | $9.66 | $9.56 | $9.65 | $3.53 | 3,161,522 |
| 2016-10-31 | $9.66 | $9.68 | $9.63 | $9.67 | $3.54 | 2,036,303 |
| 2016-10-28 | $9.48 | $9.64 | $9.46 | $9.63 | $3.52 | 3,152,895 |
| 2016-10-27 | $9.45 | $9.50 | $9.42 | $9.45 | $3.46 | 3,273,063 |
| 2016-10-26 | $9.55 | $9.64 | $9.51 | $9.58 | $3.51 | 2,130,770 |
| 2016-10-25 | $9.73 | $9.73 | $9.65 | $9.69 | $3.55 | 2,318,285 |
| 2016-10-24 | $9.64 | $9.74 | $9.62 | $9.73 | $3.56 | 2,757,773 |
| 2016-10-21 | $9.89 | $9.89 | $9.76 | $9.78 | $3.58 | 2,121,018 |
| 2016-10-20 | $10.15 | $10.15 | $9.84 | $9.92 | $3.63 | 2,497,706 |
| 2016-10-19 | $10.17 | $10.19 | $10.05 | $10.06 | $3.68 | 2,749,511 |
| 2016-10-18 | $10.04 | $10.09 | $9.98 | $9.99 | $3.66 | 2,426,954 |
| 2016-10-17 | $9.72 | $9.82 | $9.72 | $9.80 | $3.59 | 2,789,565 |
| 2016-10-14 | $9.81 | $9.81 | $9.72 | $9.76 | $3.57 | 1,954,213 |
| 2016-10-13 | $9.63 | $9.93 | $9.63 | $9.91 | $3.63 | 874,866 |
| 2016-10-12 | $9.72 | $9.73 | $9.65 | $9.69 | $3.55 | 1,841,735 |
| 2016-10-11 | $9.82 | $9.86 | $9.69 | $9.70 | $3.55 | 1,681,431 |
| 2016-10-10 | $9.79 | $9.84 | $9.77 | $9.82 | $3.59 | 712,503 |
| 2016-10-07 | $9.75 | $9.76 | $9.70 | $9.74 | $3.56 | 1,402,426 |
| 2016-10-06 | $9.72 | $9.78 | $9.69 | $9.75 | $3.57 | 1,448,093 |
| 2016-10-05 | $9.67 | $9.75 | $9.67 | $9.72 | $3.56 | 1,636,834 |
| 2016-10-04 | $9.73 | $9.81 | $9.66 | $9.69 | $3.55 | 1,878,471 |
| 2016-10-03 | $9.79 | $9.79 | $9.68 | $9.73 | $3.56 | 2,762,362 |
| 2016-09-30 | $9.86 | $9.88 | $9.70 | $9.71 | $3.55 | 2,776,458 |
| 2016-09-29 | $9.77 | $9.91 | $9.71 | $9.78 | $3.58 | 3,998,314 |
| 2016-09-28 | $9.84 | $9.87 | $9.75 | $9.78 | $3.58 | 1,679,818 |
| 2016-09-27 | $9.83 | $9.91 | $9.79 | $9.83 | $3.60 | 2,503,242 |
| 2016-09-26 | $9.78 | $9.83 | $9.71 | $9.75 | $3.57 | 2,673,626 |
| 2016-09-23 | $9.80 | $9.93 | $9.75 | $9.77 | $3.58 | 2,537,999 |
| 2016-09-22 | $9.87 | $9.90 | $9.80 | $9.84 | $3.60 | 2,821,253 |
| 2016-09-21 | $9.88 | $9.88 | $9.75 | $9.81 | $3.59 | 3,132,927 |
| 2016-09-20 | $9.90 | $9.97 | $9.82 | $9.82 | $3.59 | 1,414,229 |
| 2016-09-19 | $9.75 | $9.91 | $9.74 | $9.87 | $3.61 | 2,219,466 |
| 2016-09-16 | $9.78 | $9.82 | $9.69 | $9.69 | $3.55 | 2,301,474 |
| 2016-09-15 | $9.75 | $9.87 | $9.72 | $9.81 | $3.59 | 2,196,690 |
| 2016-09-14 | $9.76 | $9.84 | $9.72 | $9.75 | $3.57 | 2,331,658 |
| 2016-09-13 | $9.80 | $9.86 | $9.71 | $9.73 | $3.56 | 2,514,727 |
| 2016-09-12 | $9.93 | $9.95 | $9.84 | $9.90 | $3.62 | 2,117,677 |
| 2016-09-09 | $10.01 | $10.03 | $9.81 | $9.82 | $3.59 | 2,982,397 |
| 2016-09-08 | $10.16 | $10.20 | $10.03 | $10.04 | $3.67 | 2,103,882 |
| 2016-09-07 | $10.35 | $10.36 | $10.19 | $10.22 | $3.74 | 1,160,402 |
| 2016-09-06 | $10.41 | $10.42 | $10.28 | $10.34 | $3.78 | 1,207,978 |
| 2016-09-02 | $10.31 | $10.41 | $10.31 | $10.39 | $3.80 | 1,540,375 |
| 2016-09-01 | $10.23 | $10.30 | $10.22 | $10.27 | $3.76 | 677,402 |
| 2016-08-31 | $10.23 | $10.33 | $10.16 | $10.32 | $3.78 | 1,155,909 |
| 2016-08-30 | $10.24 | $10.36 | $10.18 | $10.21 | $3.74 | 1,356,837 |
| 2016-08-29 | $10.30 | $10.32 | $10.17 | $10.17 | $3.72 | 1,889,343 |
| 2016-08-26 | $10.36 | $10.43 | $10.29 | $10.35 | $3.79 | 2,299,717 |
| 2016-08-25 | $10.49 | $10.56 | $10.43 | $10.48 | $3.83 | 1,869,559 |
| 2016-08-24 | $10.76 | $10.76 | $10.59 | $10.60 | $3.88 | 1,222,733 |
| 2016-08-23 | $10.73 | $10.80 | $10.72 | $10.75 | $3.93 | 2,467,991 |
| 2016-08-22 | $10.75 | $10.76 | $10.62 | $10.66 | $3.90 | 1,709,375 |
| 2016-08-19 | $10.82 | $10.87 | $10.78 | $10.81 | $3.96 | 1,279,218 |
| 2016-08-18 | $11.00 | $11.00 | $10.89 | $10.92 | $4.00 | 1,729,698 |
| 2016-08-17 | $11.14 | $11.17 | $10.97 | $11.04 | $4.04 | 1,872,573 |
| 2016-08-16 | $11.29 | $11.30 | $11.21 | $11.23 | $4.11 | 679,943 |
| 2016-08-15 | $11.34 | $11.36 | $11.30 | $11.33 | $4.15 | 600,239 |
| 2016-08-12 | $11.30 | $11.40 | $11.25 | $11.29 | $4.13 | 370,375 |
| 2016-08-11 | $11.26 | $11.35 | $11.26 | $11.33 | $4.15 | 884,343 |
| 2016-08-10 | $11.25 | $11.29 | $11.22 | $11.26 | $4.12 | 1,191,407 |
| 2016-08-09 | $11.34 | $11.40 | $11.28 | $11.29 | $4.13 | 2,229,402 |
| 2016-08-08 | $11.40 | $11.45 | $11.35 | $11.37 | $4.16 | 986,295 |
| 2016-08-05 | $11.39 | $11.47 | $11.36 | $11.39 | $4.17 | 715,442 |
| 2016-08-04 | $11.34 | $11.39 | $11.33 | $11.37 | $4.16 | 911,199 |
| 2016-08-03 | $11.36 | $11.38 | $11.30 | $11.36 | $4.16 | 1,105,501 |
| 2016-08-02 | $11.54 | $11.55 | $11.39 | $11.40 | $4.17 | 1,123,567 |
| 2016-08-01 | $11.51 | $11.63 | $11.50 | $11.57 | $4.23 | 3,045,991 |
| 2016-07-29 | $11.52 | $11.53 | $11.30 | $11.34 | $4.15 | 1,347,533 |
| 2016-07-28 | $11.52 | $11.59 | $11.47 | $11.52 | $4.22 | 2,149,770 |
| 2016-07-27 | $11.46 | $11.49 | $11.41 | $11.44 | $4.19 | 1,888,717 |
| 2016-07-26 | $11.34 | $11.43 | $11.32 | $11.37 | $4.16 | 1,510,559 |
| 2016-07-25 | $11.32 | $11.42 | $11.30 | $11.33 | $4.15 | 1,349,151 |
| 2016-07-22 | $11.36 | $11.36 | $11.23 | $11.25 | $4.12 | 1,212,823 |
| 2016-07-21 | $11.50 | $11.56 | $11.33 | $11.33 | $4.15 | 1,680,925 |
| 2016-07-20 | $11.35 | $11.63 | $11.35 | $11.47 | $4.20 | 2,317,490 |
| 2016-07-19 | $11.48 | $11.55 | $11.03 | $11.04 | $4.04 | 3,599,871 |
| 2016-07-18 | $11.90 | $11.94 | $11.80 | $11.85 | $4.34 | 1,227,266 |
| 2016-07-15 | $12.05 | $12.14 | $11.90 | $11.95 | $4.37 | 2,730,687 |
| 2016-07-14 | $12.42 | $12.46 | $12.35 | $12.35 | $4.52 | 1,131,786 |
| 2016-07-13 | $12.47 | $12.47 | $12.37 | $12.44 | $4.55 | 1,282,210 |
| 2016-07-12 | $12.45 | $12.47 | $12.37 | $12.46 | $4.56 | 1,437,391 |
| 2016-07-11 | $12.35 | $12.43 | $12.33 | $12.41 | $4.54 | 684,405 |
| 2016-07-08 | $12.20 | $12.25 | $12.16 | $12.25 | $4.48 | 761,434 |
| 2016-07-07 | $12.14 | $12.23 | $12.09 | $12.12 | $4.43 | 962,327 |
| 2016-07-06 | $12.18 | $12.21 | $12.09 | $12.18 | $4.45 | 1,629,178 |
| 2016-07-05 | $12.28 | $12.28 | $12.18 | $12.25 | $4.48 | 920,658 |
| 2016-07-01 | $12.34 | $12.36 | $12.31 | $12.33 | $4.51 | 470,223 |
| 2016-06-30 | $12.18 | $12.37 | $12.04 | $12.36 | $4.52 | 1,922,149 |
| 2016-06-29 | $12.08 | $12.17 | $12.02 | $12.14 | $4.44 | 1,051,559 |
| 2016-06-28 | $11.78 | $11.90 | $11.75 | $11.90 | $4.35 | 1,607,959 |
| 2016-06-27 | $11.80 | $11.81 | $11.67 | $11.73 | $4.29 | 1,489,327 |
| 2016-06-24 | $11.85 | $12.00 | $11.83 | $11.87 | $4.34 | 1,173,693 |
| 2016-06-23 | $12.37 | $12.39 | $12.31 | $12.32 | $4.50 | 857,170 |
| 2016-06-22 | $12.24 | $12.32 | $12.21 | $12.25 | $4.48 | 596,893 |
| 2016-06-21 | $12.23 | $12.27 | $12.14 | $12.20 | $4.46 | 690,141 |
| 2016-06-20 | $12.15 | $12.27 | $12.15 | $12.19 | $4.46 | 661,538 |
| 2016-06-17 | $12.00 | $12.02 | $11.95 | $11.99 | $4.38 | 1,803,594 |
| 2016-06-16 | $11.96 | $12.03 | $11.92 | $12.00 | $4.39 | 908,927 |
| 2016-06-15 | $11.96 | $12.03 | $11.92 | $11.98 | $4.38 | 1,594,981 |
| 2016-06-14 | $12.00 | $12.02 | $11.91 | $11.96 | $4.37 | 993,925 |
| 2016-06-13 | $12.00 | $12.08 | $11.92 | $11.96 | $4.37 | 674,514 |
| 2016-06-10 | $12.09 | $12.12 | $12.05 | $12.10 | $4.42 | 1,160,837 |
| 2016-06-09 | $12.12 | $12.18 | $12.08 | $12.14 | $4.44 | 1,221,082 |
| 2016-06-08 | $12.23 | $12.24 | $12.16 | $12.21 | $4.46 | 459,301 |
| 2016-06-07 | $12.11 | $12.19 | $12.07 | $12.19 | $4.46 | 1,827,418 |
| 2016-06-06 | $12.12 | $12.13 | $11.99 | $12.08 | $4.41 | 1,679,082 |
| 2016-06-03 | $12.11 | $12.16 | $12.06 | $12.13 | $4.43 | 1,148,573 |
| 2016-06-02 | $12.10 | $12.14 | $11.97 | $12.14 | $4.44 | 2,573,517 |
| 2016-06-01 | $12.01 | $12.21 | $12.01 | $12.18 | $4.45 | 1,137,597 |
| 2016-05-31 | $12.15 | $12.15 | $11.98 | $12.01 | $4.39 | 3,026,802 |
| 2016-05-27 | $12.15 | $12.17 | $12.08 | $12.17 | $4.45 | 1,096,002 |
| 2016-05-26 | $12.17 | $12.18 | $12.07 | $12.13 | $4.43 | 1,169,890 |
| 2016-05-25 | $12.07 | $12.14 | $11.99 | $12.12 | $4.43 | 1,442,802 |
| 2016-05-24 | $11.96 | $12.02 | $11.89 | $12.00 | $4.39 | 2,494,231 |
| 2016-05-23 | $11.97 | $11.97 | $11.89 | $11.95 | $4.37 | 664,855 |
| 2016-05-20 | $11.91 | $12.00 | $11.91 | $12.00 | $4.39 | 695,669 |
| 2016-05-19 | $11.88 | $11.94 | $11.80 | $11.87 | $4.34 | 589,735 |
| 2016-05-18 | $11.84 | $12.03 | $11.81 | $11.94 | $4.36 | 2,026,359 |
| 2016-05-17 | $11.96 | $11.97 | $11.82 | $11.84 | $4.33 | 827,743 |
| 2016-05-16 | $11.93 | $12.01 | $11.87 | $11.98 | $4.38 | 719,642 |
| 2016-05-13 | $11.90 | $11.99 | $11.83 | $11.85 | $4.33 | 825,666 |
| 2016-05-12 | $11.97 | $12.04 | $11.86 | $11.94 | $4.36 | 956,007 |
| 2016-05-11 | $11.94 | $11.99 | $11.89 | $11.90 | $4.35 | 707,983 |
| 2016-05-10 | $11.94 | $12.04 | $11.91 | $11.96 | $4.37 | 1,586,794 |
| 2016-05-09 | $11.87 | $12.04 | $11.87 | $12.00 | $4.39 | 1,596,655 |
| 2016-05-06 | $11.67 | $11.88 | $11.65 | $11.85 | $4.33 | 1,617,194 |
| 2016-05-05 | $11.84 | $11.91 | $11.79 | $11.81 | $4.32 | 1,454,978 |
| 2016-05-04 | $11.80 | $11.85 | $11.74 | $11.82 | $4.32 | 1,238,101 |
| 2016-05-03 | $11.93 | $12.03 | $11.84 | $11.89 | $4.35 | 1,305,570 |
| 2016-05-02 | $12.15 | $12.18 | $12.00 | $12.05 | $4.40 | 1,095,533 |
| 2016-04-29 | $12.10 | $12.19 | $12.01 | $12.15 | $4.44 | 1,332,506 |
| 2016-04-28 | $12.24 | $12.35 | $12.16 | $12.16 | $4.44 | 1,505,159 |
| 2016-04-27 | $12.31 | $12.50 | $12.27 | $12.34 | $4.51 | 1,223,930 |
| 2016-04-26 | $12.34 | $12.40 | $12.25 | $12.33 | $4.51 | 945,474 |
| 2016-04-25 | $12.19 | $12.38 | $12.15 | $12.29 | $4.49 | 1,347,119 |
| 2016-04-22 | $12.27 | $12.41 | $12.12 | $12.21 | $4.46 | 1,392,789 |
| 2016-04-21 | $12.39 | $12.45 | $12.26 | $12.36 | $4.52 | 3,542,095 |
| 2016-04-20 | $12.80 | $13.05 | $12.79 | $12.96 | $4.74 | 6,000,383 |
| 2016-04-19 | $12.93 | $13.08 | $12.89 | $12.97 | $4.74 | 1,842,197 |
| 2016-04-18 | $12.86 | $12.89 | $12.68 | $12.88 | $4.71 | 1,766,530 |
| 2016-04-15 | $12.78 | $12.94 | $12.75 | $12.93 | $4.73 | 1,252,733 |
| 2016-04-14 | $12.71 | $12.76 | $12.61 | $12.69 | $4.64 | 1,638,405 |
| 2016-04-13 | $12.65 | $12.80 | $12.60 | $12.74 | $4.66 | 2,183,858 |
| 2016-04-12 | $12.44 | $12.55 | $12.39 | $12.50 | $4.57 | 1,688,885 |
| 2016-04-11 | $12.46 | $12.56 | $12.35 | $12.39 | $4.53 | 2,433,759 |
| 2016-04-08 | $12.27 | $12.32 | $12.09 | $12.12 | $4.43 | 978,103 |
| 2016-04-07 | $12.30 | $12.43 | $12.15 | $12.19 | $4.46 | 1,963,325 |
| 2016-04-06 | $12.47 | $12.48 | $12.36 | $12.43 | $4.54 | 1,085,983 |
| 2016-04-05 | $12.62 | $12.62 | $12.36 | $12.48 | $4.56 | 2,278,061 |
| 2016-04-04 | $12.76 | $12.89 | $12.73 | $12.79 | $4.67 | 1,143,911 |
| 2016-04-01 | $12.48 | $12.78 | $12.35 | $12.75 | $4.66 | 1,468,405 |
| 2016-03-31 | $12.53 | $12.71 | $12.46 | $12.58 | $4.60 | 1,604,295 |
| 2016-03-30 | $12.48 | $12.59 | $12.41 | $12.53 | $4.58 | 1,192,655 |
| 2016-03-29 | $12.23 | $12.40 | $12.23 | $12.40 | $4.53 | 2,166,354 |
| 2016-03-28 | $12.41 | $12.47 | $12.28 | $12.31 | $4.50 | 840,069 |
| 2016-03-24 | $12.27 | $12.44 | $12.25 | $12.40 | $4.53 | 1,037,282 |
| 2016-03-23 | $12.34 | $12.38 | $12.27 | $12.31 | $4.50 | 994,981 |
| 2016-03-22 | $12.32 | $12.43 | $12.26 | $12.31 | $4.50 | 829,509 |
| 2016-03-21 | $12.34 | $12.42 | $12.34 | $12.36 | $4.52 | 805,341 |
| 2016-03-18 | $12.30 | $12.33 | $12.19 | $12.33 | $4.51 | 1,797,959 |
| 2016-03-17 | $12.01 | $12.22 | $11.95 | $12.16 | $4.44 | 1,162,410 |
| 2016-03-16 | $11.91 | $12.02 | $11.83 | $12.02 | $4.39 | 820,159 |
| 2016-03-15 | $11.89 | $11.96 | $11.84 | $11.92 | $4.36 | 1,479,071 |
| 2016-03-14 | $11.80 | $12.05 | $11.79 | $12.00 | $4.39 | 1,312,687 |
| 2016-03-11 | $11.82 | $11.84 | $11.75 | $11.82 | $4.32 | 905,826 |
| 2016-03-10 | $11.85 | $11.86 | $11.64 | $11.73 | $4.29 | 995,951 |
| 2016-03-09 | $11.84 | $11.85 | $11.72 | $11.83 | $4.32 | 1,252,511 |
| 2016-03-08 | $11.88 | $11.94 | $11.76 | $11.80 | $4.31 | 1,135,445 |
| 2016-03-07 | $11.89 | $12.05 | $11.86 | $11.98 | $4.38 | 722,301 |
| 2016-03-04 | $11.80 | $11.99 | $11.80 | $11.95 | $4.37 | 1,181,581 |
| 2016-03-03 | $11.89 | $11.94 | $11.82 | $11.92 | $4.36 | 953,671 |
| 2016-03-02 | $11.56 | $11.96 | $11.54 | $11.93 | $4.36 | 3,148,037 |
| 2016-03-01 | $11.31 | $11.60 | $11.31 | $11.55 | $4.22 | 1,054,154 |
| 2016-02-29 | $11.26 | $11.26 | $11.17 | $11.18 | $4.09 | 1,435,834 |
| 2016-02-26 | $11.38 | $11.38 | $11.25 | $11.30 | $4.13 | 999,066 |
| 2016-02-25 | $11.32 | $11.35 | $11.22 | $11.34 | $4.14 | 996,813 |
| 2016-02-24 | $11.25 | $11.32 | $11.15 | $11.29 | $4.13 | 1,508,557 |
| 2016-02-23 | $11.47 | $11.51 | $11.40 | $11.40 | $4.17 | 970,938 |
| 2016-02-22 | $11.62 | $11.63 | $11.50 | $11.55 | $4.22 | 1,472,655 |
| 2016-02-19 | $11.58 | $11.67 | $11.49 | $11.62 | $4.25 | 1,352,071 |
| 2016-02-18 | $11.46 | $11.74 | $11.45 | $11.60 | $4.24 | 2,726,642 |
| 2016-02-17 | $11.28 | $11.42 | $11.23 | $11.37 | $4.16 | 2,641,149 |
| 2016-02-16 | $11.22 | $11.24 | $11.10 | $11.19 | $4.09 | 1,490,263 |
| 2016-02-12 | $11.13 | $11.15 | $10.92 | $11.07 | $4.05 | 1,843,170 |
| 2016-02-11 | $11.01 | $11.01 | $10.65 | $10.99 | $4.02 | 2,251,021 |
| 2016-02-10 | $11.22 | $11.39 | $11.19 | $11.24 | $4.11 | 1,048,874 |
| 2016-02-09 | $11.23 | $11.30 | $11.09 | $11.19 | $4.09 | 1,090,853 |
| 2016-02-08 | $11.42 | $11.48 | $11.16 | $11.32 | $4.14 | 1,071,538 |
| 2016-02-05 | $11.83 | $11.83 | $11.55 | $11.70 | $4.28 | 1,291,015 |
| 2016-02-04 | $11.73 | $11.93 | $11.72 | $11.92 | $4.36 | 2,052,199 |
| 2016-02-03 | $11.75 | $11.80 | $11.57 | $11.77 | $4.30 | 1,368,447 |
| 2016-02-02 | $11.72 | $11.90 | $11.69 | $11.77 | $4.30 | 1,912,018 |
| 2016-02-01 | $11.62 | $11.88 | $11.62 | $11.84 | $4.33 | 1,361,173 |
| 2016-01-29 | $11.55 | $11.72 | $11.55 | $11.72 | $4.28 | 776,103 |
| 2016-01-28 | $11.40 | $11.48 | $11.30 | $11.37 | $4.16 | 1,464,903 |
| 2016-01-27 | $11.39 | $11.66 | $11.38 | $11.44 | $4.18 | 2,014,474 |
| 2016-01-26 | $11.27 | $11.48 | $11.25 | $11.42 | $4.17 | 1,482,071 |
| 2016-01-25 | $11.30 | $11.41 | $11.26 | $11.26 | $4.12 | 1,094,650 |
| 2016-01-22 | $11.48 | $11.60 | $11.37 | $11.45 | $4.16 | 1,540,618 |
| 2016-01-21 | $11.24 | $11.40 | $11.14 | $11.31 | $4.11 | 1,613,725 |
| 2016-01-20 | $10.90 | $11.29 | $10.86 | $11.17 | $4.06 | 1,905,778 |
| 2016-01-19 | $11.16 | $11.26 | $10.97 | $11.06 | $4.02 | 1,871,117 |
| 2016-01-15 | $11.09 | $11.12 | $10.95 | $11.05 | $4.01 | 1,823,895 |
| 2016-01-14 | $11.18 | $11.45 | $11.11 | $11.35 | $4.12 | 1,827,114 |
| 2016-01-13 | $11.30 | $11.39 | $11.06 | $11.07 | $4.02 | 1,562,559 |
| 2016-01-12 | $11.17 | $11.42 | $11.09 | $11.36 | $4.12 | 2,138,986 |
| 2016-01-11 | $11.16 | $11.16 | $10.86 | $10.95 | $3.98 | 1,771,146 |
| 2016-01-08 | $11.35 | $11.39 | $11.14 | $11.16 | $4.05 | 1,559,773 |
| 2016-01-07 | $11.19 | $11.41 | $11.08 | $11.20 | $4.07 | 2,955,399 |
| 2016-01-06 | $11.13 | $11.32 | $11.12 | $11.27 | $4.09 | 1,736,781 |
| 2016-01-05 | $11.23 | $11.32 | $11.18 | $11.26 | $4.09 | 1,717,877 |
| 2016-01-04 | $11.36 | $11.42 | $11.16 | $11.20 | $4.07 | 3,387,189 |
| 2015-12-31 | $11.68 | $11.68 | $11.50 | $11.54 | $4.19 | 1,305,066 |
| 2015-12-30 | $11.67 | $11.74 | $11.62 | $11.64 | $4.23 | 770,887 |
| 2015-12-29 | $11.80 | $11.84 | $11.70 | $11.75 | $4.27 | 1,690,866 |
| 2015-12-28 | $11.88 | $11.91 | $11.68 | $11.72 | $4.26 | 2,586,226 |
| 2015-12-24 | $11.82 | $11.92 | $11.82 | $11.87 | $4.31 | 777,877 |
| 2015-12-23 | $11.84 | $11.91 | $11.73 | $11.80 | $4.28 | 1,832,517 |
| 2015-12-22 | $11.83 | $11.83 | $11.68 | $11.80 | $4.28 | 1,251,082 |
| 2015-12-21 | $11.75 | $11.79 | $11.60 | $11.70 | $4.25 | 1,154,367 |
| 2015-12-18 | $11.73 | $11.79 | $11.61 | $11.64 | $4.23 | 2,495,853 |
| 2015-12-17 | $11.84 | $11.96 | $11.67 | $11.71 | $4.25 | 1,999,562 |
| 2015-12-16 | $11.93 | $12.04 | $11.87 | $11.97 | $4.35 | 1,597,709 |
| 2015-12-15 | $12.00 | $12.13 | $11.95 | $12.01 | $4.36 | 1,132,861 |
| 2015-12-14 | $11.82 | $11.92 | $11.82 | $11.88 | $4.31 | 902,402 |
| 2015-12-11 | $11.80 | $11.86 | $11.73 | $11.79 | $4.28 | 1,719,634 |
| 2015-12-10 | $11.97 | $11.99 | $11.87 | $11.93 | $4.33 | 648,698 |
| 2015-12-09 | $11.95 | $12.06 | $11.91 | $11.94 | $4.34 | 813,626 |
| 2015-12-08 | $12.03 | $12.11 | $11.94 | $12.01 | $4.36 | 1,170,823 |
| 2015-12-07 | $12.22 | $12.26 | $12.14 | $12.18 | $4.42 | 790,663 |
| 2015-12-04 | $12.18 | $12.26 | $12.05 | $12.18 | $4.42 | 948,031 |
| 2015-12-03 | $12.22 | $12.39 | $12.13 | $12.14 | $4.41 | 1,720,522 |
| 2015-12-02 | $12.31 | $12.39 | $12.24 | $12.29 | $4.46 | 2,032,994 |
| 2015-12-01 | $12.56 | $12.57 | $12.30 | $12.44 | $4.52 | 2,363,973 |
| 2015-11-30 | $11.99 | $12.57 | $11.95 | $12.55 | $4.56 | 7,153,669 |
| 2015-11-27 | $11.90 | $11.99 | $11.83 | $11.94 | $4.34 | 756,402 |
| 2015-11-25 | $12.00 | $12.00 | $11.78 | $11.78 | $4.28 | 987,170 |
| 2015-11-24 | $11.84 | $11.97 | $11.81 | $11.96 | $4.34 | 1,008,058 |
| 2015-11-23 | $11.97 | $12.01 | $11.89 | $11.93 | $4.33 | 844,839 |
| 2015-11-20 | $12.04 | $12.14 | $11.93 | $11.94 | $4.34 | 866,005 |
| 2015-11-19 | $11.76 | $12.05 | $11.76 | $11.96 | $4.34 | 1,293,034 |
| 2015-11-18 | $11.75 | $11.80 | $11.68 | $11.75 | $4.27 | 1,250,170 |
| 2015-11-17 | $11.83 | $11.95 | $11.55 | $11.75 | $4.27 | 1,931,394 |
| 2015-11-16 | $11.70 | $11.81 | $11.67 | $11.81 | $4.29 | 4,285,994 |
| 2015-11-13 | $11.73 | $11.73 | $11.61 | $11.69 | $4.24 | 1,165,869 |
| 2015-11-12 | $11.73 | $11.88 | $11.70 | $11.73 | $4.26 | 1,082,754 |
| 2015-11-11 | $11.94 | $11.94 | $11.71 | $11.74 | $4.26 | 261,338 |
| 2015-11-10 | $11.83 | $11.93 | $11.71 | $11.86 | $4.31 | 507,978 |
| 2015-11-09 | $12.10 | $12.10 | $11.75 | $11.76 | $4.27 | 2,610,698 |
| 2015-11-06 | $12.10 | $12.22 | $12.07 | $12.18 | $4.42 | 773,007 |
| 2015-11-05 | $12.26 | $12.28 | $12.09 | $12.15 | $4.41 | 704,405 |
| 2015-11-04 | $12.33 | $12.33 | $12.14 | $12.27 | $4.46 | 1,344,730 |
| 2015-11-03 | $12.32 | $12.43 | $12.27 | $12.37 | $4.49 | 878,183 |
| 2015-11-02 | $12.39 | $12.41 | $12.21 | $12.38 | $4.50 | 969,418 |
| 2015-10-30 | $12.35 | $12.57 | $12.31 | $12.38 | $4.50 | 1,532,991 |
| 2015-10-29 | $12.38 | $12.38 | $12.24 | $12.37 | $4.49 | 1,058,885 |
| 2015-10-28 | $12.36 | $12.62 | $12.34 | $12.44 | $4.52 | 1,270,114 |
| 2015-10-27 | $12.33 | $12.40 | $12.27 | $12.31 | $4.47 | 1,176,418 |
| 2015-10-26 | $12.20 | $12.43 | $12.20 | $12.35 | $4.48 | 1,554,871 |
| 2015-10-23 | $12.21 | $12.28 | $12.15 | $12.24 | $4.44 | 905,101 |
| 2015-10-22 | $11.87 | $12.15 | $11.75 | $12.14 | $4.41 | 1,708,738 |
| 2015-10-21 | $12.00 | $12.10 | $11.86 | $11.92 | $4.33 | 1,946,087 |
| 2015-10-20 | $12.34 | $12.39 | $12.24 | $12.29 | $4.46 | 1,653,997 |
| 2015-10-19 | $12.43 | $12.53 | $12.32 | $12.51 | $4.54 | 1,135,642 |
| 2015-10-16 | $12.46 | $12.56 | $12.37 | $12.54 | $4.55 | 1,448,778 |
| 2015-10-15 | $12.30 | $12.47 | $12.28 | $12.45 | $4.52 | 1,154,383 |
| 2015-10-14 | $12.38 | $12.48 | $12.25 | $12.29 | $4.46 | 765,525 |
| 2015-10-13 | $12.45 | $12.48 | $12.34 | $12.40 | $4.50 | 1,567,111 |
| 2015-10-12 | $12.65 | $12.65 | $12.40 | $12.50 | $4.54 | 1,795,543 |
| 2015-10-09 | $12.58 | $12.84 | $12.54 | $12.80 | $4.65 | 2,252,442 |
| 2015-10-08 | $12.43 | $12.59 | $12.40 | $12.58 | $4.57 | 1,274,247 |
| 2015-10-07 | $12.17 | $12.50 | $12.17 | $12.44 | $4.52 | 2,355,263 |
| 2015-10-06 | $12.23 | $12.39 | $12.20 | $12.38 | $4.50 | 1,406,663 |
| 2015-10-05 | $12.24 | $12.46 | $12.22 | $12.40 | $4.50 | 1,117,858 |
| 2015-10-02 | $11.99 | $12.20 | $11.91 | $12.19 | $4.43 | 1,327,903 |
| 2015-10-01 | $12.28 | $12.35 | $11.70 | $12.01 | $4.36 | 1,711,117 |
| 2015-09-30 | $12.12 | $12.33 | $12.09 | $12.29 | $4.46 | 3,003,946 |
| 2015-09-29 | $11.70 | $12.03 | $11.63 | $12.01 | $4.36 | 2,475,578 |
| 2015-09-28 | $11.71 | $11.72 | $11.55 | $11.66 | $4.23 | 1,223,818 |
| 2015-09-25 | $11.88 | $11.88 | $11.74 | $11.80 | $4.28 | 1,140,399 |
| 2015-09-24 | $11.74 | $11.83 | $11.60 | $11.74 | $4.26 | 1,833,762 |
| 2015-09-23 | $11.81 | $11.92 | $11.68 | $11.81 | $4.29 | 2,293,757 |
| 2015-09-22 | $12.01 | $12.08 | $11.59 | $11.83 | $4.30 | 3,693,927 |
| 2015-09-21 | $12.06 | $12.22 | $12.04 | $12.17 | $4.42 | 1,400,383 |
| 2015-09-18 | $12.19 | $12.25 | $11.98 | $11.99 | $4.35 | 1,559,186 |
| 2015-09-17 | $12.09 | $12.29 | $12.03 | $12.11 | $4.40 | 1,584,821 |
| 2015-09-16 | $11.95 | $12.21 | $11.92 | $12.08 | $4.39 | 1,741,079 |
| 2015-09-15 | $11.74 | $11.86 | $11.68 | $11.84 | $4.30 | 1,320,501 |
| 2015-09-14 | $11.81 | $11.83 | $11.68 | $11.71 | $4.25 | 1,247,063 |
| 2015-09-11 | $11.65 | $11.79 | $11.65 | $11.71 | $4.25 | 783,301 |
| 2015-09-10 | $11.44 | $11.73 | $11.41 | $11.64 | $4.23 | 1,969,018 |
| 2015-09-09 | $11.80 | $11.89 | $11.43 | $11.47 | $4.16 | 1,896,794 |
| 2015-09-08 | $11.71 | $11.81 | $11.63 | $11.75 | $4.27 | 1,584,597 |
Wipro Ltd (WIT) News Headlines
.jpg)
.jpg)
India's Wipro wins $650 million deal from British insurer Phoenix Group
None
reuters.com March 26, 2025.jpg)
Recent Wipro Ltd (WIT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Wipro Ltd (WIT) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |