First Majestic Silver Corporation (AG) Exchange: NYSE
Data as of May 9, 2025
$5.51 ($-0.75) -11.98%
First Majestic Silver Corporation - Daily Information
Click for more stock information on First Majestic Silver Corporation.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.27 |
| Previous Close | $5.51 |
| High | $6.35 |
| Low | $5.50 |
| Adjusted Open | $6.27 |
| Previous Adjusted Close | $5.51 |
| Adjusted High | $6.35 |
| Adjusted Low | $5.50 |
About First Majestic Silver Corporation (AG)
First Majestic Silver Corp. engages in the acquisition, exploration, development, and production of mineral properties with a focus on silver projects in Mexico. The company owns and operates five producing mines, including the La Encantada silver mine in Coahuila State, the La Parrilla silver mine in Durango State, the Del Toro silver mine in Zacatecas State, the San Martin silver mine in Jalisco State, and the La Guitarra silver mine in Mexico State. It also holds interests in the La Luz silver project located in in San Luis Potosi State; the Plomosas silver project located in Sinaloa State; and the Jalisco group of properties located in the Etzatlan mining district in Jalisco, Mexico. The company was formerly known as First Majestic Resource Corp. and changed its name to First Majestic Silver Corp. in November 2006. First Majestic Silver Corp. was founded in 1979 and is headquartered in Vancouver, Canada.
Invest in First Majestic Silver Corporation (AG)
Historical Stock Data for First Majestic Silver Corporation (AG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $6.27 | $6.35 | $5.50 | $5.51 | $5.51 | 32,722,155 |
| 2025-05-07 | $6.20 | $6.35 | $6.08 | $6.26 | $6.26 | 21,943,299 |
| 2025-05-06 | $6.19 | $6.40 | $6.05 | $6.39 | $6.39 | 25,243,307 |
| 2025-05-05 | $6.09 | $6.15 | $5.82 | $6.03 | $6.03 | 23,215,519 |
| 2025-05-02 | $5.96 | $6.02 | $5.75 | $5.91 | $5.91 | 21,397,792 |
| 2025-05-01 | $6.11 | $6.11 | $5.86 | $5.88 | $5.88 | 19,998,553 |
| 2025-04-30 | $6.12 | $6.29 | $6.10 | $6.26 | $6.26 | 15,988,237 |
| 2025-04-29 | $6.20 | $6.36 | $6.16 | $6.25 | $6.25 | 17,391,334 |
| 2025-04-28 | $6.18 | $6.25 | $6.08 | $6.24 | $6.24 | 18,529,303 |
| 2025-04-25 | $6.05 | $6.25 | $6.00 | $6.19 | $6.19 | 18,116,743 |
| 2025-04-24 | $6.29 | $6.32 | $6.13 | $6.24 | $6.24 | 15,445,076 |
| 2025-04-23 | $5.95 | $6.34 | $5.94 | $6.20 | $6.20 | 27,941,981 |
| 2025-04-22 | $6.50 | $6.52 | $6.08 | $6.09 | $6.09 | 26,341,680 |
| 2025-04-21 | $6.76 | $6.85 | $6.30 | $6.46 | $6.46 | 14,973,212 |
| 2025-04-17 | $6.58 | $6.66 | $6.45 | $6.52 | $6.52 | 17,880,040 |
| 2025-04-16 | $6.83 | $6.92 | $6.37 | $6.70 | $6.70 | 22,468,928 |
| 2025-04-15 | $6.70 | $6.74 | $6.53 | $6.60 | $6.60 | 18,732,407 |
| 2025-04-14 | $6.19 | $6.72 | $6.18 | $6.65 | $6.65 | 23,105,250 |
| 2025-04-11 | $6.31 | $6.50 | $6.21 | $6.29 | $6.29 | 26,368,513 |
| 2025-04-10 | $5.88 | $6.16 | $5.81 | $6.02 | $6.02 | 26,358,358 |
| 2025-04-09 | $5.44 | $6.02 | $5.39 | $5.93 | $5.93 | 32,756,895 |
| 2025-04-08 | $5.75 | $5.75 | $5.19 | $5.24 | $5.24 | 23,587,360 |
| 2025-04-07 | $5.50 | $5.90 | $5.24 | $5.44 | $5.44 | 16,472,287 |
| 2025-04-04 | $6.10 | $6.14 | $5.49 | $5.58 | $5.58 | 26,985,421 |
| 2025-04-03 | $6.10 | $6.55 | $6.03 | $6.44 | $6.44 | 21,784,145 |
| 2025-04-02 | $6.58 | $6.72 | $6.47 | $6.69 | $6.69 | 17,152,401 |
| 2025-04-01 | $6.67 | $6.70 | $6.47 | $6.63 | $6.63 | 19,427,619 |
| 2025-03-31 | $6.76 | $6.76 | $6.40 | $6.69 | $6.69 | 19,363,964 |
| 2025-03-28 | $7.02 | $7.06 | $6.68 | $6.76 | $6.76 | 21,118,869 |
| 2025-03-27 | $6.94 | $7.10 | $6.80 | $6.97 | $6.97 | 14,737,838 |
| 2025-03-26 | $6.92 | $7.01 | $6.76 | $6.79 | $6.79 | 15,013,860 |
| 2025-03-25 | $7.21 | $7.28 | $6.86 | $6.89 | $6.89 | 17,927,094 |
| 2025-03-24 | $6.92 | $7.04 | $6.83 | $6.96 | $6.96 | 19,077,718 |
| 2025-03-21 | $6.91 | $7.01 | $6.75 | $6.92 | $6.92 | 26,838,814 |
| 2025-03-20 | $7.04 | $7.17 | $6.95 | $7.06 | $7.06 | 20,597,722 |
| 2025-03-19 | $7.18 | $7.33 | $7.03 | $7.25 | $7.25 | 22,870,458 |
| 2025-03-18 | $7.32 | $7.50 | $7.18 | $7.23 | $7.23 | 24,514,825 |
| 2025-03-17 | $6.70 | $7.14 | $6.70 | $7.09 | $7.09 | 20,163,633 |
| 2025-03-14 | $6.79 | $6.81 | $6.60 | $6.68 | $6.68 | 19,780,913 |
| 2025-03-13 | $6.16 | $6.73 | $6.16 | $6.68 | $6.68 | 31,974,890 |
| 2025-03-12 | $6.14 | $6.26 | $6.08 | $6.14 | $6.14 | 27,235,200 |
| 2025-03-11 | $5.69 | $6.18 | $5.67 | $6.13 | $6.13 | 25,352,482 |
| 2025-03-10 | $5.79 | $5.82 | $5.45 | $5.55 | $5.55 | 19,841,629 |
| 2025-03-07 | $5.80 | $6.02 | $5.72 | $5.91 | $5.91 | 14,201,183 |
| 2025-03-06 | $5.72 | $5.98 | $5.72 | $5.84 | $5.84 | 21,657,374 |
| 2025-03-05 | $5.38 | $5.84 | $5.38 | $5.83 | $5.83 | 17,372,503 |
| 2025-03-04 | $5.42 | $5.48 | $5.09 | $5.38 | $5.38 | 19,676,537 |
| 2025-03-03 | $5.54 | $5.62 | $5.33 | $5.36 | $5.36 | 16,812,695 |
| 2025-02-28 | $5.22 | $5.39 | $5.16 | $5.37 | $5.37 | 24,700,656 |
| 2025-02-27 | $5.61 | $5.63 | $5.34 | $5.35 | $5.34 | 18,909,012 |
| 2025-02-26 | $5.51 | $5.83 | $5.44 | $5.71 | $5.70 | 24,815,076 |
| 2025-02-25 | $5.61 | $5.62 | $5.32 | $5.47 | $5.46 | 25,122,337 |
| 2025-02-24 | $5.61 | $5.73 | $5.41 | $5.67 | $5.67 | 19,340,252 |
| 2025-02-21 | $5.67 | $5.78 | $5.50 | $5.55 | $5.55 | 25,381,745 |
| 2025-02-20 | $5.40 | $5.81 | $5.32 | $5.76 | $5.76 | 16,096,217 |
| 2025-02-19 | $5.35 | $5.38 | $5.24 | $5.37 | $5.37 | 19,293,152 |
| 2025-02-18 | $5.52 | $5.52 | $5.33 | $5.39 | $5.39 | 16,930,591 |
| 2025-02-14 | $5.96 | $5.96 | $5.39 | $5.44 | $5.44 | 26,162,363 |
| 2025-02-13 | $5.79 | $5.79 | $5.61 | $5.70 | $5.70 | 18,354,342 |
| 2025-02-12 | $5.59 | $5.93 | $5.58 | $5.79 | $5.79 | 18,883,240 |
| 2025-02-11 | $5.62 | $5.72 | $5.52 | $5.61 | $5.61 | 13,995,232 |
| 2025-02-10 | $5.82 | $5.93 | $5.65 | $5.70 | $5.70 | 16,704,186 |
| 2025-02-07 | $5.95 | $5.99 | $5.60 | $5.63 | $5.63 | 21,973,625 |
| 2025-02-06 | $6.02 | $6.03 | $5.78 | $5.82 | $5.82 | 15,474,968 |
| 2025-02-05 | $6.15 | $6.23 | $5.94 | $6.02 | $6.02 | 25,087,376 |
| 2025-02-04 | $5.87 | $6.25 | $5.82 | $6.16 | $6.16 | 25,136,670 |
| 2025-02-03 | $5.66 | $5.92 | $5.59 | $5.71 | $5.71 | 17,833,759 |
| 2025-01-31 | $5.97 | $6.02 | $5.66 | $5.70 | $5.70 | 19,461,847 |
| 2025-01-30 | $5.77 | $6.04 | $5.75 | $5.99 | $5.99 | 22,350,122 |
| 2025-01-29 | $5.34 | $5.61 | $5.34 | $5.54 | $5.54 | 20,366,119 |
| 2025-01-28 | $5.32 | $5.41 | $5.14 | $5.34 | $5.34 | 18,970,943 |
| 2025-01-27 | $5.52 | $5.52 | $5.20 | $5.27 | $5.27 | 19,052,336 |
| 2025-01-24 | $5.77 | $5.82 | $5.60 | $5.62 | $5.62 | 17,691,808 |
| 2025-01-23 | $5.48 | $5.67 | $5.47 | $5.61 | $5.61 | 17,855,980 |
| 2025-01-22 | $5.77 | $5.80 | $5.57 | $5.61 | $5.61 | 14,102,001 |
| 2025-01-21 | $5.86 | $6.10 | $5.72 | $5.73 | $5.73 | 17,447,363 |
| 2025-01-17 | $5.49 | $5.93 | $5.40 | $5.84 | $5.84 | 18,401,069 |
| 2025-01-16 | $5.68 | $5.78 | $5.55 | $5.56 | $5.56 | 17,050,517 |
| 2025-01-15 | $6.04 | $6.07 | $5.55 | $5.64 | $5.64 | 24,596,866 |
| 2025-01-14 | $5.59 | $5.95 | $5.59 | $5.84 | $5.84 | 16,056,278 |
| 2025-01-13 | $5.75 | $5.75 | $5.54 | $5.55 | $5.55 | 12,186,338 |
| 2025-01-10 | $6.05 | $6.05 | $5.80 | $5.85 | $5.85 | 14,494,781 |
| 2025-01-08 | $5.95 | $5.99 | $5.74 | $5.88 | $5.88 | 14,409,885 |
| 2025-01-07 | $5.91 | $6.16 | $5.86 | $5.93 | $5.93 | 17,359,374 |
| 2025-01-06 | $5.86 | $5.98 | $5.70 | $5.78 | $5.78 | 11,556,329 |
| 2025-01-03 | $5.94 | $5.99 | $5.73 | $5.79 | $5.79 | 12,646,999 |
| 2025-01-02 | $5.60 | $5.99 | $5.58 | $5.95 | $5.95 | 13,726,395 |
| 2024-12-31 | $5.38 | $5.54 | $5.37 | $5.49 | $5.49 | 10,343,274 |
| 2024-12-30 | $5.45 | $5.54 | $5.35 | $5.39 | $5.39 | 13,619,552 |
| 2024-12-27 | $5.56 | $5.60 | $5.46 | $5.54 | $5.54 | 8,582,615 |
| 2024-12-26 | $5.55 | $5.81 | $5.54 | $5.68 | $5.68 | 5,211,234 |
| 2024-12-24 | $5.55 | $5.59 | $5.46 | $5.58 | $5.58 | 5,144,007 |
| 2024-12-23 | $5.42 | $5.55 | $5.41 | $5.51 | $5.51 | 9,379,559 |
| 2024-12-20 | $5.53 | $5.66 | $5.44 | $5.46 | $5.46 | 13,564,024 |
| 2024-12-19 | $5.50 | $5.59 | $5.42 | $5.45 | $5.45 | 7,217,973 |
| 2024-12-18 | $5.83 | $5.86 | $5.47 | $5.50 | $5.50 | 14,105,022 |
| 2024-12-17 | $5.79 | $5.89 | $5.74 | $5.87 | $5.87 | 9,310,175 |
| 2024-12-16 | $6.04 | $6.08 | $5.85 | $5.92 | $5.92 | 9,280,531 |
| 2024-12-13 | $6.10 | $6.13 | $5.96 | $6.03 | $6.03 | 8,987,971 |
| 2024-12-12 | $6.40 | $6.51 | $6.18 | $6.20 | $6.20 | 9,610,315 |
| 2024-12-11 | $6.48 | $6.78 | $6.43 | $6.68 | $6.68 | 10,183,748 |
| 2024-12-10 | $6.57 | $6.63 | $6.37 | $6.40 | $6.40 | 7,364,574 |
| 2024-12-09 | $6.42 | $6.85 | $6.35 | $6.49 | $6.49 | 11,024,955 |
| 2024-12-06 | $6.21 | $6.21 | $5.99 | $6.09 | $6.09 | 7,470,993 |
| 2024-12-05 | $6.25 | $6.31 | $6.10 | $6.20 | $6.20 | 6,752,391 |
| 2024-12-04 | $6.31 | $6.46 | $6.24 | $6.27 | $6.27 | 8,191,068 |
| 2024-12-03 | $6.00 | $6.38 | $6.00 | $6.34 | $6.34 | 11,258,122 |
| 2024-12-02 | $6.04 | $6.12 | $5.89 | $5.94 | $5.94 | 7,648,263 |
| 2024-11-29 | $6.23 | $6.30 | $6.09 | $6.11 | $6.11 | 5,139,285 |
| 2024-11-27 | $6.20 | $6.30 | $6.12 | $6.14 | $6.14 | 8,581,694 |
| 2024-11-26 | $6.09 | $6.17 | $6.02 | $6.14 | $6.14 | 6,773,333 |
| 2024-11-25 | $6.10 | $6.17 | $6.01 | $6.08 | $6.08 | 8,714,512 |
| 2024-11-22 | $6.49 | $6.50 | $6.30 | $6.31 | $6.31 | 9,315,678 |
| 2024-11-21 | $6.59 | $6.61 | $6.38 | $6.44 | $6.44 | 7,769,134 |
| 2024-11-20 | $6.55 | $6.65 | $6.42 | $6.54 | $6.54 | 8,375,869 |
| 2024-11-19 | $6.64 | $6.67 | $6.45 | $6.66 | $6.66 | 7,862,568 |
| 2024-11-18 | $6.65 | $6.79 | $6.56 | $6.61 | $6.61 | 9,044,545 |
| 2024-11-15 | $6.51 | $6.63 | $6.26 | $6.34 | $6.34 | 26,871,676 |
| 2024-11-14 | $6.12 | $6.59 | $6.11 | $6.45 | $6.45 | 14,944,831 |
| 2024-11-13 | $6.38 | $6.43 | $6.13 | $6.18 | $6.18 | 9,788,269 |
| 2024-11-12 | $6.15 | $6.30 | $6.12 | $6.30 | $6.30 | 11,439,934 |
| 2024-11-11 | $6.16 | $6.29 | $5.98 | $6.21 | $6.21 | 13,933,463 |
| 2024-11-08 | $6.64 | $6.69 | $6.41 | $6.47 | $6.47 | 7,863,712 |
| 2024-11-07 | $6.85 | $6.88 | $6.59 | $6.76 | $6.75 | 10,053,166 |
| 2024-11-06 | $6.46 | $6.75 | $6.37 | $6.56 | $6.56 | 14,078,488 |
| 2024-11-05 | $7.05 | $7.15 | $6.86 | $6.90 | $6.89 | 7,196,011 |
| 2024-11-04 | $7.27 | $7.27 | $6.94 | $7.00 | $6.99 | 7,339,210 |
| 2024-11-01 | $7.47 | $7.53 | $7.17 | $7.18 | $7.17 | 9,330,404 |
| 2024-10-31 | $7.46 | $7.46 | $7.17 | $7.38 | $7.37 | 13,918,038 |
| 2024-10-30 | $7.77 | $7.81 | $7.53 | $7.69 | $7.68 | 9,467,749 |
| 2024-10-29 | $7.79 | $8.06 | $7.76 | $7.94 | $7.93 | 9,235,527 |
| 2024-10-28 | $7.58 | $7.77 | $7.58 | $7.66 | $7.65 | 7,330,913 |
| 2024-10-25 | $7.75 | $7.84 | $7.53 | $7.67 | $7.66 | 9,485,468 |
| 2024-10-24 | $7.89 | $7.95 | $7.55 | $7.82 | $7.81 | 12,514,734 |
| 2024-10-23 | $7.67 | $7.82 | $7.59 | $7.79 | $7.78 | 12,199,354 |
| 2024-10-22 | $7.78 | $8.01 | $7.68 | $7.92 | $7.91 | 15,951,711 |
| 2024-10-21 | $7.72 | $7.80 | $7.41 | $7.59 | $7.58 | 16,864,911 |
| 2024-10-18 | $6.49 | $7.37 | $6.45 | $7.30 | $7.29 | 19,245,891 |
| 2024-10-17 | $6.56 | $6.57 | $6.25 | $6.33 | $6.33 | 9,683,993 |
| 2024-10-16 | $6.72 | $6.86 | $6.50 | $6.50 | $6.50 | 7,618,461 |
| 2024-10-15 | $6.48 | $6.62 | $6.38 | $6.58 | $6.58 | 7,547,291 |
| 2024-10-14 | $6.43 | $6.54 | $6.42 | $6.53 | $6.53 | 5,012,913 |
| 2024-10-11 | $6.62 | $6.71 | $6.51 | $6.52 | $6.52 | 7,223,714 |
| 2024-10-10 | $6.25 | $6.64 | $6.21 | $6.58 | $6.58 | 10,799,955 |
| 2024-10-09 | $6.18 | $6.26 | $6.11 | $6.24 | $6.24 | 7,082,188 |
| 2024-10-08 | $6.12 | $6.29 | $6.03 | $6.28 | $6.28 | 10,309,857 |
| 2024-10-07 | $6.33 | $6.34 | $6.11 | $6.20 | $6.20 | 6,576,529 |
| 2024-10-04 | $6.36 | $6.75 | $6.35 | $6.37 | $6.37 | 12,404,255 |
| 2024-10-03 | $6.27 | $6.36 | $6.20 | $6.35 | $6.35 | 7,386,826 |
| 2024-10-02 | $6.19 | $6.43 | $6.18 | $6.37 | $6.37 | 10,698,579 |
| 2024-10-01 | $6.09 | $6.26 | $6.01 | $6.19 | $6.19 | 12,340,149 |
| 2024-09-30 | $6.15 | $6.21 | $5.95 | $6.00 | $6.00 | 11,347,655 |
| 2024-09-27 | $6.51 | $6.57 | $6.25 | $6.30 | $6.30 | 8,326,018 |
| 2024-09-26 | $6.53 | $6.60 | $6.48 | $6.54 | $6.54 | 10,795,975 |
| 2024-09-25 | $6.43 | $6.55 | $6.37 | $6.40 | $6.40 | 10,601,800 |
| 2024-09-24 | $6.18 | $6.54 | $6.07 | $6.48 | $6.48 | 12,011,080 |
| 2024-09-23 | $6.16 | $6.34 | $6.04 | $6.05 | $6.05 | 7,091,153 |
| 2024-09-20 | $6.15 | $6.20 | $6.05 | $6.19 | $6.19 | 15,928,923 |
| 2024-09-19 | $6.13 | $6.17 | $5.95 | $6.05 | $6.05 | 14,308,537 |
| 2024-09-18 | $6.10 | $6.34 | $5.86 | $5.87 | $5.87 | 19,438,850 |
| 2024-09-17 | $6.13 | $6.30 | $6.08 | $6.09 | $6.09 | 11,671,555 |
| 2024-09-16 | $6.15 | $6.27 | $6.03 | $6.18 | $6.18 | 13,968,789 |
| 2024-09-13 | $5.98 | $6.20 | $5.94 | $6.13 | $6.13 | 15,847,941 |
| 2024-09-12 | $5.30 | $5.87 | $5.25 | $5.79 | $5.79 | 14,936,985 |
| 2024-09-11 | $4.80 | $5.18 | $4.73 | $5.17 | $5.17 | 13,647,075 |
| 2024-09-10 | $4.71 | $4.80 | $4.62 | $4.79 | $4.79 | 7,441,020 |
| 2024-09-09 | $4.67 | $4.78 | $4.60 | $4.62 | $4.62 | 6,552,272 |
| 2024-09-06 | $4.95 | $4.96 | $4.59 | $4.63 | $4.63 | 14,660,741 |
| 2024-09-05 | $5.10 | $5.14 | $4.71 | $4.87 | $4.87 | 16,735,689 |
| 2024-09-04 | $5.25 | $5.43 | $5.21 | $5.29 | $5.29 | 7,039,756 |
| 2024-09-03 | $5.48 | $5.55 | $5.20 | $5.28 | $5.28 | 7,786,671 |
| 2024-08-30 | $5.57 | $5.62 | $5.54 | $5.59 | $5.59 | 4,038,160 |
| 2024-08-29 | $5.61 | $5.68 | $5.57 | $5.59 | $5.59 | 5,170,772 |
| 2024-08-28 | $5.60 | $5.64 | $5.45 | $5.54 | $5.54 | 6,572,755 |
| 2024-08-27 | $5.72 | $5.80 | $5.68 | $5.79 | $5.79 | 4,096,628 |
| 2024-08-26 | $5.90 | $5.92 | $5.76 | $5.81 | $5.81 | 5,190,319 |
| 2024-08-23 | $5.77 | $5.84 | $5.65 | $5.78 | $5.78 | 4,958,805 |
| 2024-08-22 | $5.75 | $5.79 | $5.63 | $5.68 | $5.68 | 4,164,343 |
| 2024-08-21 | $5.76 | $5.88 | $5.69 | $5.85 | $5.85 | 4,858,782 |
| 2024-08-20 | $5.87 | $5.95 | $5.71 | $5.76 | $5.76 | 6,091,053 |
| 2024-08-19 | $5.55 | $5.78 | $5.53 | $5.77 | $5.77 | 7,360,844 |
| 2024-08-16 | $5.53 | $5.62 | $5.44 | $5.55 | $5.55 | 7,671,637 |
| 2024-08-15 | $5.47 | $5.56 | $5.33 | $5.50 | $5.50 | 6,973,192 |
| 2024-08-14 | $5.32 | $5.38 | $5.22 | $5.36 | $5.36 | 6,200,519 |
| 2024-08-13 | $5.19 | $5.45 | $5.14 | $5.35 | $5.35 | 6,992,539 |
| 2024-08-12 | $5.15 | $5.25 | $5.01 | $5.18 | $5.18 | 7,736,075 |
| 2024-08-09 | $5.00 | $5.03 | $4.92 | $5.03 | $5.03 | 3,783,391 |
| 2024-08-08 | $4.92 | $5.03 | $4.82 | $4.93 | $4.93 | 4,965,776 |
| 2024-08-07 | $5.10 | $5.11 | $4.81 | $4.82 | $4.82 | 5,772,890 |
| 2024-08-06 | $4.83 | $5.09 | $4.76 | $4.99 | $4.99 | 5,699,248 |
| 2024-08-05 | $4.50 | $4.90 | $4.43 | $4.82 | $4.82 | 10,079,114 |
| 2024-08-02 | $5.42 | $5.43 | $4.88 | $5.06 | $5.06 | 11,456,895 |
| 2024-08-01 | $5.75 | $5.81 | $5.13 | $5.35 | $5.35 | 16,500,322 |
| 2024-07-31 | $6.21 | $6.28 | $6.10 | $6.18 | $6.18 | 6,029,365 |
| 2024-07-30 | $6.00 | $6.10 | $5.91 | $6.08 | $6.08 | 4,023,695 |
| 2024-07-29 | $5.89 | $5.97 | $5.72 | $5.96 | $5.96 | 4,098,056 |
| 2024-07-26 | $5.92 | $5.96 | $5.79 | $5.84 | $5.84 | 3,218,124 |
| 2024-07-25 | $5.69 | $5.94 | $5.67 | $5.85 | $5.85 | 6,263,689 |
| 2024-07-24 | $6.20 | $6.26 | $5.93 | $5.93 | $5.93 | 5,285,815 |
| 2024-07-23 | $6.18 | $6.26 | $6.10 | $6.13 | $6.13 | 3,038,857 |
| 2024-07-22 | $6.03 | $6.21 | $6.01 | $6.19 | $6.19 | 4,068,825 |
| 2024-07-19 | $5.94 | $6.22 | $5.92 | $6.11 | $6.11 | 4,237,698 |
| 2024-07-18 | $6.64 | $6.64 | $6.09 | $6.16 | $6.16 | 8,066,460 |
| 2024-07-17 | $6.85 | $6.88 | $6.52 | $6.52 | $6.52 | 5,186,842 |
| 2024-07-16 | $6.53 | $6.85 | $6.44 | $6.84 | $6.84 | 6,377,709 |
| 2024-07-15 | $6.58 | $6.65 | $6.40 | $6.46 | $6.46 | 4,293,641 |
| 2024-07-12 | $6.54 | $6.68 | $6.50 | $6.59 | $6.59 | 4,965,104 |
| 2024-07-11 | $6.72 | $6.76 | $6.53 | $6.66 | $6.66 | 6,278,119 |
| 2024-07-10 | $6.41 | $6.59 | $6.37 | $6.52 | $6.52 | 5,039,509 |
| 2024-07-09 | $6.56 | $6.58 | $6.27 | $6.32 | $6.32 | 5,153,722 |
| 2024-07-08 | $6.31 | $6.64 | $6.30 | $6.54 | $6.54 | 5,394,458 |
| 2024-07-05 | $6.36 | $6.51 | $6.27 | $6.40 | $6.40 | 6,218,797 |
| 2024-07-03 | $6.06 | $6.36 | $6.05 | $6.23 | $6.23 | 4,690,686 |
| 2024-07-02 | $5.82 | $5.94 | $5.73 | $5.85 | $5.85 | 4,804,021 |
| 2024-07-01 | $5.93 | $6.01 | $5.76 | $5.76 | $5.76 | 2,782,172 |
| 2024-06-28 | $6.06 | $6.09 | $5.83 | $5.92 | $5.92 | 3,173,568 |
| 2024-06-27 | $6.02 | $6.08 | $5.94 | $5.95 | $5.95 | 2,787,103 |
| 2024-06-26 | $5.89 | $5.98 | $5.83 | $5.94 | $5.94 | 2,991,066 |
| 2024-06-25 | $6.05 | $6.05 | $5.91 | $5.94 | $5.94 | 3,651,832 |
| 2024-06-24 | $6.19 | $6.26 | $6.08 | $6.08 | $6.08 | 3,188,731 |
| 2024-06-21 | $6.34 | $6.35 | $6.10 | $6.15 | $6.15 | 6,574,957 |
| 2024-06-20 | $6.24 | $6.40 | $6.17 | $6.39 | $6.39 | 6,382,953 |
| 2024-06-18 | $6.06 | $6.23 | $5.98 | $6.15 | $6.15 | 3,701,846 |
| 2024-06-17 | $6.09 | $6.14 | $5.96 | $6.04 | $6.04 | 3,804,575 |
| 2024-06-14 | $6.16 | $6.17 | $6.00 | $6.11 | $6.11 | 4,484,574 |
| 2024-06-13 | $6.15 | $6.27 | $5.96 | $6.09 | $6.09 | 5,162,755 |
| 2024-06-12 | $6.60 | $6.66 | $6.11 | $6.19 | $6.19 | 8,443,731 |
| 2024-06-11 | $6.28 | $6.38 | $6.16 | $6.34 | $6.34 | 5,318,821 |
| 2024-06-10 | $6.40 | $6.40 | $6.14 | $6.37 | $6.37 | 5,806,250 |
| 2024-06-07 | $6.55 | $6.57 | $6.27 | $6.33 | $6.33 | 8,696,462 |
| 2024-06-06 | $6.74 | $6.94 | $6.68 | $6.85 | $6.85 | 6,791,386 |
| 2024-06-05 | $6.70 | $6.76 | $6.51 | $6.71 | $6.71 | 6,902,270 |
| 2024-06-04 | $6.92 | $6.96 | $6.62 | $6.65 | $6.65 | 8,225,782 |
| 2024-06-03 | $7.16 | $7.23 | $7.04 | $7.09 | $7.09 | 3,844,144 |
| 2024-05-31 | $7.28 | $7.45 | $7.11 | $7.16 | $7.16 | 4,871,150 |
| 2024-05-30 | $7.22 | $7.46 | $7.16 | $7.22 | $7.22 | 5,069,750 |
| 2024-05-29 | $7.41 | $7.50 | $7.26 | $7.26 | $7.26 | 5,088,780 |
| 2024-05-28 | $7.55 | $7.66 | $7.35 | $7.61 | $7.61 | 6,658,932 |
| 2024-05-24 | $7.13 | $7.26 | $7.05 | $7.17 | $7.17 | 5,313,508 |
| 2024-05-23 | $7.19 | $7.31 | $7.00 | $7.04 | $7.04 | 8,457,147 |
| 2024-05-22 | $7.53 | $7.55 | $7.17 | $7.21 | $7.21 | 9,114,278 |
| 2024-05-21 | $7.87 | $7.90 | $7.54 | $7.64 | $7.64 | 10,496,076 |
| 2024-05-20 | $8.04 | $8.09 | $7.75 | $7.98 | $7.98 | 12,223,795 |
| 2024-05-17 | $7.69 | $7.96 | $7.40 | $7.94 | $7.94 | 17,777,462 |
| 2024-05-16 | $7.34 | $7.47 | $7.27 | $7.43 | $7.43 | 5,071,045 |
| 2024-05-15 | $7.44 | $7.58 | $7.16 | $7.46 | $7.46 | 8,756,629 |
| 2024-05-14 | $7.23 | $7.32 | $7.04 | $7.28 | $7.28 | 6,736,698 |
| 2024-05-13 | $7.25 | $7.37 | $7.02 | $7.14 | $7.14 | 5,648,667 |
| 2024-05-10 | $7.60 | $7.64 | $7.26 | $7.29 | $7.29 | 9,608,740 |
| 2024-05-09 | $7.22 | $7.66 | $7.22 | $7.48 | $7.48 | 11,504,341 |
| 2024-05-08 | $7.05 | $7.24 | $6.94 | $7.11 | $7.11 | 7,658,258 |
| 2024-05-07 | $7.08 | $7.42 | $7.08 | $7.25 | $7.25 | 9,323,298 |
| 2024-05-06 | $6.93 | $7.27 | $6.91 | $7.11 | $7.11 | 10,028,111 |
| 2024-05-03 | $6.81 | $6.93 | $6.61 | $6.70 | $6.70 | 5,127,400 |
| 2024-05-02 | $6.65 | $6.82 | $6.58 | $6.72 | $6.72 | 5,528,788 |
| 2024-05-01 | $6.73 | $7.01 | $6.63 | $6.73 | $6.73 | 7,172,895 |
| 2024-04-30 | $6.56 | $6.83 | $6.48 | $6.67 | $6.67 | 6,584,429 |
| 2024-04-29 | $7.04 | $7.15 | $6.79 | $6.85 | $6.85 | 6,128,124 |
| 2024-04-26 | $7.05 | $7.11 | $6.74 | $7.04 | $7.04 | 8,119,581 |
| 2024-04-25 | $6.79 | $7.01 | $6.65 | $6.94 | $6.94 | 9,079,346 |
| 2024-04-24 | $6.74 | $6.87 | $6.71 | $6.80 | $6.80 | 5,679,371 |
| 2024-04-23 | $6.46 | $6.89 | $6.42 | $6.82 | $6.82 | 8,429,943 |
| 2024-04-22 | $6.27 | $6.67 | $6.19 | $6.55 | $6.55 | 9,963,978 |
| 2024-04-19 | $6.74 | $6.99 | $6.72 | $6.73 | $6.73 | 10,379,477 |
| 2024-04-18 | $6.93 | $7.09 | $6.74 | $6.77 | $6.77 | 7,097,114 |
| 2024-04-17 | $6.91 | $7.12 | $6.77 | $6.84 | $6.84 | 9,139,458 |
| 2024-04-16 | $7.20 | $7.20 | $6.71 | $6.84 | $6.84 | 19,135,762 |
| 2024-04-15 | $7.59 | $7.83 | $7.34 | $7.49 | $7.49 | 10,948,668 |
| 2024-04-12 | $8.35 | $8.44 | $7.40 | $7.52 | $7.52 | 21,837,968 |
| 2024-04-11 | $8.06 | $8.13 | $7.70 | $7.96 | $7.96 | 9,153,296 |
| 2024-04-10 | $7.60 | $8.30 | $7.51 | $7.91 | $7.91 | 13,863,972 |
| 2024-04-09 | $8.13 | $8.34 | $8.00 | $8.07 | $8.07 | 15,107,433 |
| 2024-04-08 | $8.00 | $8.19 | $7.65 | $7.93 | $7.93 | 15,713,692 |
| 2024-04-05 | $7.42 | $7.88 | $7.36 | $7.79 | $7.79 | 15,407,777 |
| 2024-04-04 | $7.37 | $7.72 | $7.29 | $7.50 | $7.50 | 18,985,674 |
| 2024-04-03 | $6.52 | $7.54 | $6.49 | $7.51 | $7.51 | 24,137,157 |
| 2024-04-02 | $6.27 | $6.45 | $6.20 | $6.44 | $6.44 | 12,098,985 |
| 2024-04-01 | $6.09 | $6.28 | $5.98 | $6.22 | $6.22 | 11,718,552 |
| 2024-03-28 | $5.66 | $5.93 | $5.57 | $5.88 | $5.88 | 8,656,712 |
| 2024-03-27 | $5.29 | $5.61 | $5.27 | $5.58 | $5.58 | 7,286,084 |
| 2024-03-26 | $5.47 | $5.51 | $5.25 | $5.25 | $5.25 | 5,908,244 |
| 2024-03-25 | $5.39 | $5.55 | $5.30 | $5.32 | $5.32 | 6,793,634 |
| 2024-03-22 | $5.39 | $5.49 | $5.30 | $5.35 | $5.35 | 6,609,095 |
| 2024-03-21 | $5.71 | $5.81 | $5.43 | $5.43 | $5.43 | 8,951,873 |
| 2024-03-20 | $5.24 | $5.66 | $5.20 | $5.58 | $5.58 | 9,708,810 |
| 2024-03-19 | $5.50 | $5.50 | $5.24 | $5.26 | $5.26 | 6,647,687 |
| 2024-03-18 | $5.62 | $5.65 | $5.52 | $5.57 | $5.57 | 7,563,302 |
| 2024-03-15 | $5.41 | $5.66 | $5.38 | $5.64 | $5.64 | 10,325,135 |
| 2024-03-14 | $5.42 | $5.47 | $5.33 | $5.40 | $5.40 | 8,855,460 |
| 2024-03-13 | $5.38 | $5.60 | $5.31 | $5.48 | $5.48 | 9,829,752 |
| 2024-03-12 | $5.26 | $5.40 | $5.19 | $5.39 | $5.39 | 7,526,910 |
| 2024-03-11 | $5.32 | $5.54 | $5.25 | $5.45 | $5.45 | 8,727,553 |
| 2024-03-08 | $5.37 | $5.41 | $5.20 | $5.31 | $5.31 | 8,176,322 |
| 2024-03-07 | $5.20 | $5.33 | $5.10 | $5.31 | $5.31 | 7,394,987 |
| 2024-03-06 | $5.03 | $5.18 | $5.01 | $5.10 | $5.10 | 6,765,347 |
| 2024-03-05 | $5.09 | $5.11 | $4.85 | $4.91 | $4.91 | 9,060,706 |
| 2024-03-04 | $4.82 | $5.00 | $4.78 | $4.99 | $4.99 | 10,941,795 |
| 2024-03-01 | $4.53 | $4.77 | $4.44 | $4.72 | $4.72 | 8,393,141 |
| 2024-02-29 | $4.53 | $4.64 | $4.47 | $4.49 | $4.49 | 4,828,634 |
| 2024-02-28 | $4.55 | $4.55 | $4.37 | $4.43 | $4.43 | 5,100,165 |
| 2024-02-27 | $4.64 | $4.67 | $4.57 | $4.59 | $4.59 | 4,143,592 |
| 2024-02-26 | $4.61 | $4.63 | $4.46 | $4.60 | $4.60 | 6,561,393 |
| 2024-02-23 | $4.46 | $4.67 | $4.29 | $4.65 | $4.65 | 7,577,986 |
| 2024-02-22 | $4.48 | $4.71 | $4.43 | $4.48 | $4.48 | 10,161,581 |
| 2024-02-21 | $4.50 | $4.52 | $4.40 | $4.45 | $4.45 | 5,843,951 |
| 2024-02-20 | $4.60 | $4.62 | $4.45 | $4.53 | $4.53 | 5,786,889 |
| 2024-02-16 | $4.51 | $4.63 | $4.46 | $4.55 | $4.55 | 6,682,105 |
| 2024-02-15 | $4.39 | $4.55 | $4.39 | $4.52 | $4.52 | 8,011,776 |
| 2024-02-14 | $4.26 | $4.33 | $4.18 | $4.29 | $4.29 | 5,780,907 |
| 2024-02-13 | $4.53 | $4.53 | $4.17 | $4.21 | $4.21 | 10,600,687 |
| 2024-02-12 | $4.62 | $4.68 | $4.56 | $4.59 | $4.59 | 4,694,277 |
| 2024-02-09 | $4.66 | $4.66 | $4.54 | $4.58 | $4.58 | 4,428,204 |
| 2024-02-08 | $4.67 | $4.72 | $4.62 | $4.65 | $4.65 | 3,845,461 |
| 2024-02-07 | $4.71 | $4.79 | $4.67 | $4.67 | $4.67 | 6,088,555 |
| 2024-02-06 | $4.64 | $4.77 | $4.61 | $4.73 | $4.73 | 4,322,957 |
| 2024-02-05 | $4.67 | $4.73 | $4.55 | $4.60 | $4.60 | 5,206,603 |
| 2024-02-02 | $4.72 | $4.82 | $4.62 | $4.80 | $4.80 | 7,117,856 |
| 2024-02-01 | $4.68 | $4.93 | $4.67 | $4.91 | $4.91 | 9,137,636 |
| 2024-01-31 | $4.67 | $4.76 | $4.62 | $4.62 | $4.62 | 7,931,165 |
| 2024-01-30 | $4.65 | $4.76 | $4.57 | $4.65 | $4.65 | 8,127,271 |
| 2024-01-29 | $4.91 | $4.91 | $4.54 | $4.59 | $4.59 | 20,878,190 |
| 2024-01-26 | $4.87 | $4.94 | $4.82 | $4.86 | $4.86 | 4,308,037 |
| 2024-01-25 | $4.89 | $4.93 | $4.82 | $4.87 | $4.87 | 5,907,702 |
| 2024-01-24 | $5.09 | $5.13 | $4.77 | $4.81 | $4.81 | 7,876,673 |
| 2024-01-23 | $4.96 | $5.03 | $4.80 | $4.94 | $4.94 | 5,768,475 |
| 2024-01-22 | $4.58 | $4.97 | $4.54 | $4.88 | $4.88 | 8,114,538 |
| 2024-01-19 | $4.75 | $4.75 | $4.54 | $4.71 | $4.71 | 6,803,594 |
| 2024-01-18 | $4.72 | $4.73 | $4.58 | $4.65 | $4.65 | 8,010,739 |
| 2024-01-17 | $5.00 | $5.01 | $4.69 | $4.71 | $4.71 | 9,428,028 |
| 2024-01-16 | $5.45 | $5.48 | $5.03 | $5.04 | $5.04 | 13,448,739 |
| 2024-01-12 | $5.59 | $5.81 | $5.56 | $5.60 | $5.60 | 9,180,732 |
| 2024-01-11 | $5.48 | $5.51 | $5.19 | $5.31 | $5.31 | 8,109,379 |
| 2024-01-10 | $5.46 | $5.53 | $5.35 | $5.49 | $5.49 | 4,940,661 |
| 2024-01-09 | $5.56 | $5.56 | $5.44 | $5.46 | $5.46 | 4,270,129 |
| 2024-01-08 | $5.51 | $5.62 | $5.45 | $5.52 | $5.52 | 5,217,061 |
| 2024-01-05 | $5.62 | $5.79 | $5.52 | $5.57 | $5.57 | 6,046,251 |
| 2024-01-04 | $5.59 | $5.66 | $5.50 | $5.62 | $5.62 | 5,894,217 |
| 2024-01-03 | $5.71 | $5.75 | $5.51 | $5.56 | $5.56 | 8,559,265 |
| 2024-01-02 | $6.13 | $6.19 | $5.94 | $5.98 | $5.98 | 6,999,168 |
| 2023-12-29 | $6.10 | $6.21 | $6.02 | $6.15 | $6.15 | 6,455,246 |
| 2023-12-28 | $6.33 | $6.44 | $6.19 | $6.19 | $6.19 | 4,936,882 |
| 2023-12-27 | $6.34 | $6.50 | $6.29 | $6.42 | $6.42 | 5,915,518 |
| 2023-12-26 | $6.31 | $6.41 | $6.21 | $6.37 | $6.37 | 3,523,585 |
| 2023-12-22 | $6.49 | $6.61 | $6.21 | $6.26 | $6.26 | 7,994,051 |
| 2023-12-21 | $6.22 | $6.41 | $6.14 | $6.32 | $6.32 | 6,945,713 |
| 2023-12-20 | $6.46 | $6.46 | $6.10 | $6.10 | $6.10 | 7,192,736 |
| 2023-12-19 | $6.11 | $6.50 | $6.04 | $6.38 | $6.38 | 7,526,338 |
| 2023-12-18 | $6.15 | $6.19 | $6.02 | $6.07 | $6.07 | 3,854,249 |
| 2023-12-15 | $6.19 | $6.26 | $6.03 | $6.11 | $6.11 | 7,411,501 |
| 2023-12-14 | $6.25 | $6.52 | $6.22 | $6.28 | $6.28 | 8,793,231 |
| 2023-12-13 | $5.45 | $6.11 | $5.43 | $6.10 | $6.10 | 6,885,696 |
| 2023-12-12 | $5.72 | $5.74 | $5.42 | $5.46 | $5.46 | 4,872,020 |
| 2023-12-11 | $5.60 | $5.74 | $5.53 | $5.71 | $5.71 | 4,812,219 |
| 2023-12-08 | $5.72 | $5.85 | $5.64 | $5.71 | $5.71 | 4,777,853 |
| 2023-12-07 | $5.95 | $5.99 | $5.83 | $5.93 | $5.93 | 4,240,271 |
| 2023-12-06 | $6.05 | $6.08 | $5.90 | $5.91 | $5.91 | 4,268,965 |
| 2023-12-05 | $6.05 | $6.10 | $5.85 | $5.97 | $5.97 | 5,353,699 |
| 2023-12-04 | $6.12 | $6.23 | $5.93 | $6.09 | $6.09 | 8,651,987 |
| 2023-12-01 | $5.95 | $6.26 | $5.88 | $6.25 | $6.25 | 7,911,332 |
| 2023-11-30 | $5.85 | $5.98 | $5.77 | $5.97 | $5.97 | 5,169,078 |
| 2023-11-29 | $5.90 | $5.95 | $5.82 | $5.90 | $5.90 | 5,493,011 |
| 2023-11-28 | $5.83 | $5.93 | $5.75 | $5.92 | $5.92 | 6,742,719 |
| 2023-11-27 | $5.77 | $5.84 | $5.63 | $5.78 | $5.78 | 6,304,411 |
| 2023-11-24 | $5.48 | $5.75 | $5.47 | $5.65 | $5.65 | 4,933,463 |
| 2023-11-22 | $5.46 | $5.51 | $5.34 | $5.44 | $5.44 | 3,989,293 |
| 2023-11-21 | $5.37 | $5.59 | $5.37 | $5.47 | $5.47 | 5,586,835 |
| 2023-11-20 | $5.12 | $5.28 | $5.09 | $5.24 | $5.24 | 4,263,472 |
| 2023-11-17 | $5.31 | $5.35 | $5.13 | $5.23 | $5.23 | 4,863,682 |
| 2023-11-16 | $5.22 | $5.40 | $5.18 | $5.27 | $5.27 | 7,491,725 |
| 2023-11-15 | $5.05 | $5.14 | $4.95 | $5.11 | $5.11 | 4,846,924 |
| 2023-11-14 | $4.75 | $5.04 | $4.68 | $5.03 | $5.03 | 7,832,549 |
| 2023-11-13 | $4.66 | $4.81 | $4.55 | $4.56 | $4.56 | 5,760,475 |
| 2023-11-10 | $4.60 | $4.63 | $4.51 | $4.58 | $4.58 | 5,130,406 |
| 2023-11-09 | $4.81 | $5.00 | $4.65 | $4.65 | $4.65 | 6,170,403 |
| 2023-11-08 | $4.77 | $4.92 | $4.75 | $4.75 | $4.75 | 5,847,956 |
| 2023-11-07 | $4.55 | $4.84 | $4.45 | $4.78 | $4.78 | 7,904,195 |
| 2023-11-06 | $4.78 | $4.90 | $4.64 | $4.64 | $4.64 | 6,628,515 |
| 2023-11-03 | $4.58 | $4.95 | $4.48 | $4.85 | $4.85 | 9,655,912 |
| 2023-11-02 | $5.20 | $5.25 | $4.38 | $4.45 | $4.45 | 19,041,157 |
| 2023-11-01 | $5.15 | $5.25 | $5.09 | $5.19 | $5.19 | 5,668,359 |
| 2023-10-31 | $5.38 | $5.49 | $5.15 | $5.15 | $5.15 | 5,497,814 |
| 2023-10-30 | $5.56 | $5.63 | $5.37 | $5.44 | $5.44 | 4,478,406 |
| 2023-10-27 | $5.41 | $5.48 | $5.25 | $5.48 | $5.48 | 5,115,674 |
| 2023-10-26 | $5.38 | $5.44 | $5.24 | $5.39 | $5.39 | 4,405,144 |
| 2023-10-25 | $5.46 | $5.67 | $5.37 | $5.37 | $5.37 | 5,003,868 |
| 2023-10-24 | $5.44 | $5.57 | $5.41 | $5.51 | $5.51 | 4,227,800 |
| 2023-10-23 | $5.50 | $5.63 | $5.28 | $5.48 | $5.48 | 5,140,328 |
| 2023-10-20 | $5.70 | $5.86 | $5.55 | $5.57 | $5.57 | 9,213,824 |
| 2023-10-19 | $5.60 | $5.70 | $5.51 | $5.68 | $5.68 | 4,958,568 |
| 2023-10-18 | $5.75 | $5.90 | $5.58 | $5.62 | $5.62 | 6,872,920 |
| 2023-10-17 | $5.41 | $5.68 | $5.39 | $5.68 | $5.68 | 5,422,773 |
| 2023-10-16 | $5.37 | $5.45 | $5.29 | $5.40 | $5.40 | 4,795,520 |
| 2023-10-13 | $5.09 | $5.51 | $5.02 | $5.39 | $5.39 | 12,259,025 |
| 2023-10-12 | $5.10 | $5.15 | $4.85 | $4.92 | $4.92 | 6,381,686 |
| 2023-10-11 | $5.18 | $5.26 | $5.05 | $5.12 | $5.12 | 6,388,723 |
| 2023-10-10 | $5.14 | $5.21 | $5.06 | $5.09 | $5.09 | 4,873,662 |
| 2023-10-09 | $5.26 | $5.33 | $5.16 | $5.23 | $5.23 | 3,035,907 |
| 2023-10-06 | $5.10 | $5.27 | $5.05 | $5.21 | $5.21 | 4,558,067 |
| 2023-10-05 | $4.99 | $5.07 | $4.97 | $5.05 | $5.05 | 3,641,713 |
| 2023-10-04 | $5.15 | $5.15 | $4.96 | $5.01 | $5.01 | 4,003,423 |
| 2023-10-03 | $4.95 | $5.17 | $4.92 | $5.16 | $5.16 | 5,684,445 |
| 2023-10-02 | $5.02 | $5.08 | $4.84 | $4.95 | $4.95 | 7,097,871 |
| 2023-09-29 | $5.23 | $5.33 | $5.05 | $5.13 | $5.13 | 5,340,458 |
| 2023-09-28 | $4.94 | $5.08 | $4.88 | $5.07 | $5.07 | 5,136,726 |
| 2023-09-27 | $4.88 | $4.95 | $4.81 | $4.92 | $4.92 | 5,260,045 |
| 2023-09-26 | $5.00 | $5.04 | $4.85 | $4.85 | $4.85 | 5,471,603 |
| 2023-09-25 | $5.08 | $5.09 | $4.99 | $5.05 | $5.05 | 5,014,155 |
| 2023-09-22 | $5.25 | $5.30 | $5.10 | $5.11 | $5.11 | 4,685,282 |
| 2023-09-21 | $5.21 | $5.26 | $5.12 | $5.14 | $5.14 | 5,775,772 |
| 2023-09-20 | $5.37 | $5.45 | $5.30 | $5.31 | $5.31 | 5,070,581 |
| 2023-09-19 | $5.66 | $5.67 | $5.34 | $5.34 | $5.34 | 5,670,281 |
| 2023-09-18 | $5.81 | $5.82 | $5.61 | $5.62 | $5.62 | 4,432,024 |
| 2023-09-15 | $5.70 | $5.89 | $5.70 | $5.80 | $5.80 | 9,538,414 |
| 2023-09-14 | $5.57 | $5.69 | $5.47 | $5.59 | $5.59 | 4,224,377 |
| 2023-09-13 | $5.51 | $5.59 | $5.48 | $5.54 | $5.54 | 3,610,317 |
| 2023-09-12 | $5.52 | $5.64 | $5.50 | $5.50 | $5.50 | 2,726,468 |
| 2023-09-11 | $5.64 | $5.75 | $5.55 | $5.58 | $5.58 | 2,742,414 |
| 2023-09-08 | $5.62 | $5.73 | $5.52 | $5.52 | $5.52 | 3,874,000 |
| 2023-09-07 | $5.65 | $5.69 | $5.59 | $5.60 | $5.60 | 2,780,546 |
| 2023-09-06 | $5.72 | $5.84 | $5.68 | $5.68 | $5.68 | 2,868,707 |
| 2023-09-05 | $5.87 | $5.97 | $5.72 | $5.77 | $5.77 | 3,728,049 |
| 2023-09-01 | $6.24 | $6.26 | $5.95 | $5.95 | $5.95 | 3,137,866 |
| 2023-08-31 | $6.21 | $6.27 | $6.10 | $6.13 | $6.13 | 2,541,837 |
| 2023-08-30 | $6.35 | $6.40 | $6.20 | $6.24 | $6.24 | 3,929,943 |
| 2023-08-29 | $6.17 | $6.31 | $6.10 | $6.30 | $6.30 | 4,535,557 |
| 2023-08-28 | $5.97 | $6.23 | $5.94 | $6.16 | $6.16 | 3,212,067 |
| 2023-08-25 | $5.99 | $6.05 | $5.84 | $5.93 | $5.93 | 3,083,141 |
| 2023-08-24 | $6.00 | $6.20 | $5.94 | $5.99 | $5.99 | 4,545,150 |
| 2023-08-23 | $6.03 | $6.18 | $5.99 | $6.06 | $6.06 | 6,715,583 |
| 2023-08-22 | $5.93 | $5.97 | $5.82 | $5.94 | $5.94 | 2,439,553 |
| 2023-08-21 | $5.89 | $5.93 | $5.77 | $5.89 | $5.89 | 3,366,008 |
| 2023-08-18 | $5.81 | $5.89 | $5.76 | $5.85 | $5.85 | 3,120,380 |
| 2023-08-17 | $5.92 | $5.95 | $5.77 | $5.86 | $5.86 | 4,300,378 |
| 2023-08-16 | $5.86 | $5.94 | $5.79 | $5.79 | $5.79 | 3,250,478 |
| 2023-08-15 | $6.09 | $6.12 | $5.87 | $5.89 | $5.89 | 4,926,212 |
| 2023-08-14 | $6.30 | $6.34 | $6.09 | $6.15 | $6.14 | 4,664,798 |
| 2023-08-11 | $6.07 | $6.39 | $6.06 | $6.39 | $6.38 | 5,687,564 |
| 2023-08-10 | $6.08 | $6.13 | $5.92 | $6.09 | $6.08 | 4,671,418 |
| 2023-08-09 | $6.00 | $6.07 | $5.96 | $6.00 | $5.99 | 3,870,247 |
| 2023-08-08 | $5.84 | $6.02 | $5.77 | $6.00 | $6.00 | 3,072,441 |
| 2023-08-07 | $6.03 | $6.04 | $5.89 | $5.96 | $5.96 | 2,758,286 |
| 2023-08-04 | $5.99 | $6.23 | $5.99 | $6.07 | $6.07 | 6,298,044 |
| 2023-08-03 | $6.06 | $6.09 | $5.87 | $5.93 | $5.93 | 7,061,790 |
| 2023-08-02 | $6.36 | $6.36 | $6.08 | $6.15 | $6.15 | 5,251,576 |
| 2023-08-01 | $6.51 | $6.51 | $6.34 | $6.40 | $6.40 | 4,628,418 |
| 2023-07-31 | $6.45 | $6.82 | $6.44 | $6.68 | $6.68 | 3,827,668 |
| 2023-07-28 | $6.36 | $6.46 | $6.30 | $6.37 | $6.37 | 3,840,018 |
| 2023-07-27 | $6.69 | $6.70 | $6.28 | $6.28 | $6.28 | 6,646,582 |
| 2023-07-26 | $6.73 | $6.79 | $6.61 | $6.78 | $6.78 | 3,993,477 |
| 2023-07-25 | $6.64 | $6.73 | $6.57 | $6.70 | $6.70 | 4,090,782 |
| 2023-07-24 | $6.82 | $6.86 | $6.62 | $6.63 | $6.63 | 4,647,963 |
| 2023-07-21 | $6.82 | $6.86 | $6.73 | $6.85 | $6.85 | 3,814,883 |
| 2023-07-20 | $7.00 | $7.02 | $6.79 | $6.81 | $6.81 | 5,273,358 |
| 2023-07-19 | $6.92 | $7.08 | $6.89 | $6.99 | $6.99 | 5,108,831 |
| 2023-07-18 | $6.75 | $6.99 | $6.66 | $6.92 | $6.92 | 7,643,106 |
| 2023-07-17 | $6.46 | $6.66 | $6.39 | $6.64 | $6.64 | 4,333,107 |
| 2023-07-14 | $6.44 | $6.63 | $6.35 | $6.53 | $6.53 | 7,323,178 |
| 2023-07-13 | $6.43 | $6.51 | $6.34 | $6.44 | $6.44 | 7,179,563 |
| 2023-07-12 | $6.04 | $6.36 | $5.99 | $6.34 | $6.34 | 7,583,159 |
| 2023-07-11 | $5.87 | $5.93 | $5.77 | $5.82 | $5.82 | 4,506,820 |
| 2023-07-10 | $5.56 | $5.84 | $5.54 | $5.81 | $5.81 | 4,478,256 |
| 2023-07-07 | $5.56 | $5.70 | $5.54 | $5.59 | $5.59 | 2,801,352 |
| 2023-07-06 | $5.64 | $5.64 | $5.48 | $5.50 | $5.50 | 3,663,970 |
| 2023-07-05 | $5.83 | $5.85 | $5.64 | $5.67 | $5.67 | 3,915,385 |
| 2023-07-03 | $5.66 | $5.81 | $5.66 | $5.78 | $5.78 | 2,385,588 |
| 2023-06-30 | $5.46 | $5.65 | $5.45 | $5.65 | $5.65 | 4,107,110 |
| 2023-06-29 | $5.34 | $5.49 | $5.32 | $5.45 | $5.45 | 3,078,172 |
| 2023-06-28 | $5.37 | $5.42 | $5.34 | $5.39 | $5.39 | 2,802,666 |
| 2023-06-27 | $5.55 | $5.58 | $5.36 | $5.43 | $5.43 | 3,283,706 |
| 2023-06-26 | $5.39 | $5.51 | $5.35 | $5.50 | $5.50 | 3,796,785 |
| 2023-06-23 | $5.39 | $5.50 | $5.31 | $5.33 | $5.33 | 3,153,450 |
| 2023-06-22 | $5.32 | $5.35 | $5.24 | $5.33 | $5.33 | 4,214,676 |
| 2023-06-21 | $5.36 | $5.40 | $5.31 | $5.35 | $5.35 | 3,753,276 |
| 2023-06-20 | $5.50 | $5.52 | $5.38 | $5.41 | $5.41 | 6,383,102 |
| 2023-06-16 | $5.62 | $5.69 | $5.53 | $5.57 | $5.57 | 5,005,469 |
| 2023-06-15 | $5.50 | $5.60 | $5.49 | $5.59 | $5.59 | 3,368,438 |
| 2023-06-14 | $5.73 | $5.76 | $5.50 | $5.57 | $5.57 | 4,396,740 |
| 2023-06-13 | $5.76 | $5.83 | $5.61 | $5.63 | $5.63 | 3,303,403 |
| 2023-06-12 | $5.72 | $5.73 | $5.65 | $5.70 | $5.70 | 3,180,476 |
| 2023-06-09 | $5.86 | $5.86 | $5.73 | $5.74 | $5.74 | 3,065,141 |
| 2023-06-08 | $5.86 | $5.99 | $5.84 | $5.86 | $5.86 | 3,601,246 |
| 2023-06-07 | $5.87 | $6.00 | $5.75 | $5.76 | $5.76 | 4,478,804 |
| 2023-06-06 | $5.89 | $5.89 | $5.75 | $5.86 | $5.86 | 3,328,845 |
| 2023-06-05 | $5.94 | $5.94 | $5.85 | $5.89 | $5.89 | 2,469,611 |
| 2023-06-02 | $6.08 | $6.15 | $5.88 | $5.93 | $5.93 | 4,533,205 |
| 2023-06-01 | $5.77 | $6.11 | $5.77 | $6.02 | $6.02 | 4,445,508 |
| 2023-05-31 | $5.67 | $5.79 | $5.63 | $5.77 | $5.77 | 4,500,759 |
| 2023-05-30 | $5.81 | $5.82 | $5.62 | $5.70 | $5.70 | 4,817,150 |
| 2023-05-26 | $5.90 | $5.91 | $5.71 | $5.75 | $5.75 | 5,015,194 |
| 2023-05-25 | $5.90 | $5.93 | $5.74 | $5.76 | $5.76 | 5,198,639 |
| 2023-05-24 | $6.13 | $6.13 | $5.94 | $5.95 | $5.95 | 4,279,781 |
| 2023-05-23 | $6.07 | $6.18 | $6.02 | $6.13 | $6.13 | 3,591,603 |
| 2023-05-22 | $6.20 | $6.24 | $6.12 | $6.12 | $6.12 | 2,240,269 |
| 2023-05-19 | $6.23 | $6.32 | $6.15 | $6.20 | $6.20 | 3,774,788 |
| 2023-05-18 | $6.12 | $6.17 | $6.02 | $6.16 | $6.16 | 3,839,267 |
| 2023-05-17 | $6.22 | $6.33 | $6.13 | $6.28 | $6.28 | 3,427,441 |
| 2023-05-16 | $6.35 | $6.40 | $6.24 | $6.26 | $6.25 | 3,615,259 |
| 2023-05-15 | $6.34 | $6.50 | $6.34 | $6.43 | $6.42 | 3,440,336 |
| 2023-05-12 | $6.33 | $6.44 | $6.29 | $6.34 | $6.33 | 4,198,596 |
| 2023-05-11 | $6.58 | $6.66 | $6.34 | $6.36 | $6.35 | 5,885,201 |
| 2023-05-10 | $6.86 | $6.86 | $6.61 | $6.73 | $6.72 | 4,978,038 |
| 2023-05-09 | $6.80 | $6.88 | $6.78 | $6.82 | $6.81 | 3,412,180 |
| 2023-05-08 | $6.88 | $6.97 | $6.78 | $6.85 | $6.84 | 5,617,246 |
| 2023-05-05 | $6.79 | $6.85 | $6.51 | $6.84 | $6.84 | 8,067,869 |
| 2023-05-04 | $6.96 | $7.16 | $6.86 | $6.97 | $6.97 | 9,262,942 |
| 2023-05-03 | $7.03 | $7.08 | $6.85 | $6.92 | $6.92 | 7,680,664 |
| 2023-05-02 | $6.86 | $7.15 | $6.75 | $7.08 | $7.08 | 7,035,835 |
| 2023-05-01 | $7.22 | $7.27 | $6.91 | $6.93 | $6.93 | 5,524,054 |
| 2023-04-28 | $7.05 | $7.18 | $6.97 | $7.06 | $7.06 | 4,823,107 |
| 2023-04-27 | $6.93 | $7.07 | $6.83 | $7.06 | $7.06 | 4,497,206 |
| 2023-04-26 | $7.11 | $7.20 | $6.98 | $7.01 | $7.01 | 3,362,325 |
| 2023-04-25 | $7.08 | $7.09 | $6.85 | $7.05 | $7.05 | 4,957,080 |
| 2023-04-24 | $7.17 | $7.19 | $7.05 | $7.11 | $7.11 | 5,084,415 |
| 2023-04-21 | $7.24 | $7.30 | $7.02 | $7.17 | $7.17 | 6,490,500 |
| 2023-04-20 | $7.14 | $7.32 | $7.10 | $7.24 | $7.24 | 7,245,185 |
| 2023-04-19 | $7.05 | $7.24 | $7.00 | $7.08 | $7.08 | 5,767,345 |
| 2023-04-18 | $7.30 | $7.41 | $7.12 | $7.25 | $7.25 | 5,216,964 |
| 2023-04-17 | $7.31 | $7.34 | $7.12 | $7.28 | $7.28 | 5,956,569 |
| 2023-04-14 | $7.69 | $7.78 | $7.24 | $7.37 | $7.37 | 7,954,519 |
| 2023-04-13 | $7.89 | $8.07 | $7.74 | $7.80 | $7.80 | 8,857,423 |
| 2023-04-12 | $7.70 | $7.81 | $7.48 | $7.65 | $7.65 | 6,491,450 |
| 2023-04-11 | $7.60 | $7.71 | $7.54 | $7.56 | $7.56 | 5,150,271 |
| 2023-04-10 | $7.34 | $7.58 | $7.30 | $7.57 | $7.57 | 5,470,662 |
| 2023-04-06 | $7.40 | $7.57 | $7.20 | $7.48 | $7.48 | 6,189,673 |
| 2023-04-05 | $7.68 | $7.68 | $7.27 | $7.47 | $7.47 | 7,386,469 |
| 2023-04-04 | $7.28 | $7.68 | $7.21 | $7.60 | $7.60 | 7,694,039 |
| 2023-04-03 | $7.23 | $7.39 | $7.12 | $7.25 | $7.25 | 6,959,736 |
| 2023-03-31 | $7.19 | $7.43 | $7.15 | $7.21 | $7.21 | 8,625,773 |
| 2023-03-30 | $7.02 | $7.23 | $6.95 | $7.21 | $7.21 | 7,485,981 |
| 2023-03-29 | $6.87 | $7.04 | $6.84 | $6.87 | $6.87 | 5,294,484 |
| 2023-03-28 | $6.71 | $6.99 | $6.65 | $6.96 | $6.96 | 6,400,395 |
| 2023-03-27 | $6.28 | $6.70 | $6.23 | $6.70 | $6.70 | 6,274,807 |
| 2023-03-24 | $6.55 | $6.62 | $6.40 | $6.55 | $6.55 | 8,618,439 |
| 2023-03-23 | $6.29 | $6.56 | $6.19 | $6.47 | $6.47 | 8,880,019 |
| 2023-03-22 | $5.75 | $6.32 | $5.72 | $6.24 | $6.24 | 14,309,736 |
| 2023-03-21 | $6.38 | $6.43 | $5.53 | $5.76 | $5.76 | 34,963,635 |
| 2023-03-20 | $7.38 | $7.50 | $7.25 | $7.44 | $7.44 | 8,097,546 |
| 2023-03-17 | $7.07 | $7.43 | $6.96 | $7.32 | $7.32 | 12,574,326 |
| 2023-03-16 | $6.88 | $7.03 | $6.75 | $6.92 | $6.92 | 5,673,474 |
| 2023-03-15 | $7.20 | $7.23 | $6.77 | $6.92 | $6.92 | 8,910,716 |
| 2023-03-14 | $6.78 | $7.02 | $6.63 | $6.99 | $6.99 | 7,359,102 |
| 2023-03-13 | $6.50 | $6.90 | $6.49 | $6.79 | $6.79 | 14,695,275 |
| 2023-03-10 | $6.10 | $6.35 | $6.08 | $6.10 | $6.10 | 8,880,733 |
| 2023-03-09 | $6.00 | $6.10 | $5.95 | $6.03 | $6.03 | 5,607,840 |
| 2023-03-08 | $6.16 | $6.21 | $5.85 | $5.94 | $5.93 | 9,305,943 |
| 2023-03-07 | $6.34 | $6.34 | $6.07 | $6.15 | $6.14 | 5,910,281 |
| 2023-03-06 | $6.52 | $6.59 | $6.38 | $6.43 | $6.42 | 4,143,465 |
| 2023-03-03 | $6.37 | $6.55 | $6.30 | $6.54 | $6.54 | 5,203,585 |
| 2023-03-02 | $6.20 | $6.31 | $6.17 | $6.28 | $6.28 | 4,678,405 |
| 2023-03-01 | $6.15 | $6.33 | $6.12 | $6.29 | $6.29 | 7,803,675 |
| 2023-02-28 | $6.03 | $6.15 | $5.95 | $6.10 | $6.10 | 9,208,176 |
| 2023-02-27 | $6.05 | $6.14 | $5.94 | $6.07 | $6.07 | 8,219,553 |
| 2023-02-24 | $6.57 | $6.57 | $5.90 | $5.98 | $5.98 | 14,712,209 |
| 2023-02-23 | $6.96 | $7.01 | $6.74 | $6.80 | $6.80 | 6,431,037 |
| 2023-02-22 | $6.92 | $6.98 | $6.87 | $6.96 | $6.96 | 6,392,288 |
| 2023-02-21 | $7.10 | $7.19 | $6.93 | $6.97 | $6.97 | 4,875,766 |
| 2023-02-17 | $7.08 | $7.18 | $6.96 | $7.16 | $7.16 | 6,503,823 |
| 2023-02-16 | $7.02 | $7.27 | $6.97 | $7.18 | $7.18 | 5,987,093 |
| 2023-02-15 | $7.10 | $7.13 | $6.96 | $7.13 | $7.13 | 6,038,692 |
| 2023-02-14 | $7.18 | $7.38 | $7.14 | $7.27 | $7.27 | 5,784,194 |
| 2023-02-13 | $7.22 | $7.34 | $7.17 | $7.26 | $7.26 | 4,624,784 |
| 2023-02-10 | $7.40 | $7.45 | $7.26 | $7.31 | $7.31 | 4,303,326 |
| 2023-02-09 | $7.64 | $7.68 | $7.33 | $7.38 | $7.38 | 5,312,884 |
| 2023-02-08 | $7.70 | $7.72 | $7.53 | $7.55 | $7.55 | 4,296,244 |
| 2023-02-07 | $7.69 | $7.79 | $7.51 | $7.61 | $7.61 | 5,437,417 |
| 2023-02-06 | $7.66 | $7.73 | $7.58 | $7.65 | $7.65 | 5,070,961 |
| 2023-02-03 | $7.79 | $7.93 | $7.65 | $7.68 | $7.68 | 7,039,047 |
| 2023-02-02 | $8.29 | $8.39 | $7.90 | $8.03 | $8.03 | 8,531,384 |
| 2023-02-01 | $7.88 | $8.20 | $7.76 | $8.13 | $8.13 | 6,221,598 |
| 2023-01-31 | $7.84 | $8.00 | $7.78 | $7.89 | $7.89 | 5,078,715 |
| 2023-01-30 | $7.91 | $8.10 | $7.85 | $7.88 | $7.88 | 5,696,323 |
| 2023-01-27 | $8.05 | $8.14 | $7.93 | $7.96 | $7.96 | 5,986,363 |
| 2023-01-26 | $8.38 | $8.41 | $8.12 | $8.19 | $8.19 | 6,937,912 |
| 2023-01-25 | $7.90 | $8.37 | $7.87 | $8.36 | $8.36 | 6,582,590 |
| 2023-01-24 | $7.90 | $8.10 | $7.76 | $8.05 | $8.05 | 5,137,172 |
| 2023-01-23 | $7.90 | $8.02 | $7.68 | $7.91 | $7.91 | 7,671,503 |
| 2023-01-20 | $8.07 | $8.13 | $7.79 | $8.06 | $8.06 | 7,804,577 |
| 2023-01-19 | $8.31 | $8.36 | $8.07 | $8.18 | $8.18 | 10,560,777 |
| 2023-01-18 | $8.71 | $8.78 | $8.36 | $8.36 | $8.36 | 5,547,879 |
| 2023-01-17 | $8.73 | $8.73 | $8.43 | $8.54 | $8.54 | 5,029,035 |
| 2023-01-13 | $8.80 | $8.99 | $8.76 | $8.77 | $8.77 | 7,108,599 |
| 2023-01-12 | $8.99 | $9.08 | $8.64 | $8.85 | $8.85 | 5,969,701 |
| 2023-01-11 | $9.00 | $9.03 | $8.73 | $8.76 | $8.76 | 3,456,601 |
| 2023-01-10 | $8.75 | $8.94 | $8.58 | $8.92 | $8.92 | 4,765,738 |
| 2023-01-09 | $9.01 | $9.07 | $8.71 | $8.74 | $8.74 | 5,837,899 |
| 2023-01-06 | $8.83 | $9.00 | $8.52 | $8.94 | $8.94 | 5,702,438 |
| 2023-01-05 | $8.63 | $8.68 | $8.43 | $8.67 | $8.67 | 5,083,921 |
| 2023-01-04 | $8.63 | $8.92 | $8.52 | $8.89 | $8.89 | 7,788,617 |
| 2023-01-03 | $8.57 | $8.88 | $8.34 | $8.41 | $8.41 | 5,989,991 |
| 2022-12-30 | $8.40 | $8.46 | $8.22 | $8.34 | $8.34 | 3,976,395 |
| 2022-12-29 | $8.68 | $8.71 | $8.42 | $8.44 | $8.44 | 5,319,307 |
| 2022-12-28 | $8.73 | $8.74 | $8.46 | $8.52 | $8.52 | 4,030,712 |
| 2022-12-27 | $8.73 | $9.05 | $8.67 | $8.85 | $8.85 | 3,868,357 |
| 2022-12-23 | $8.71 | $8.79 | $8.43 | $8.68 | $8.68 | 4,362,393 |
| 2022-12-22 | $8.54 | $8.75 | $8.32 | $8.73 | $8.73 | 5,509,670 |
| 2022-12-21 | $8.74 | $8.91 | $8.68 | $8.69 | $8.69 | 5,135,599 |
| 2022-12-20 | $8.51 | $8.87 | $8.45 | $8.69 | $8.69 | 6,833,417 |
| 2022-12-19 | $8.61 | $8.64 | $8.21 | $8.25 | $8.25 | 4,844,086 |
| 2022-12-16 | $8.46 | $8.64 | $8.32 | $8.57 | $8.57 | 7,073,109 |
| 2022-12-15 | $8.70 | $8.70 | $8.45 | $8.48 | $8.48 | 6,506,058 |
| 2022-12-14 | $9.00 | $9.11 | $8.79 | $8.98 | $8.98 | 6,582,741 |
| 2022-12-13 | $9.29 | $9.41 | $8.84 | $9.02 | $9.02 | 8,180,529 |
| 2022-12-12 | $8.83 | $8.88 | $8.65 | $8.86 | $8.86 | 4,916,292 |
| 2022-12-09 | $9.14 | $9.40 | $8.91 | $8.91 | $8.91 | 7,022,487 |
| 2022-12-08 | $9.45 | $9.52 | $9.09 | $9.13 | $9.13 | 5,476,078 |
| 2022-12-07 | $9.02 | $9.37 | $9.01 | $9.28 | $9.28 | 6,467,352 |
| 2022-12-06 | $9.10 | $9.16 | $8.84 | $8.88 | $8.88 | 4,338,383 |
| 2022-12-05 | $9.40 | $9.47 | $8.99 | $9.00 | $9.00 | 5,532,168 |
| 2022-12-02 | $9.23 | $9.67 | $9.14 | $9.54 | $9.54 | 5,598,931 |
| 2022-12-01 | $9.50 | $9.63 | $9.14 | $9.51 | $9.51 | 7,845,850 |
| 2022-11-30 | $9.27 | $9.43 | $8.90 | $9.29 | $9.29 | 8,646,145 |
| 2022-11-29 | $8.94 | $9.20 | $8.93 | $9.04 | $9.04 | 4,859,939 |
| 2022-11-28 | $9.38 | $9.42 | $8.71 | $8.74 | $8.74 | 5,769,954 |
| 2022-11-25 | $9.51 | $9.61 | $9.42 | $9.48 | $9.48 | 1,893,914 |
| 2022-11-23 | $9.42 | $9.65 | $9.25 | $9.62 | $9.62 | 5,725,572 |
| 2022-11-22 | $9.23 | $9.55 | $9.20 | $9.46 | $9.46 | 5,535,776 |
| 2022-11-21 | $8.99 | $9.14 | $8.81 | $9.12 | $9.12 | 4,073,054 |
| 2022-11-18 | $9.05 | $9.14 | $8.92 | $9.08 | $9.07 | 3,741,510 |
| 2022-11-17 | $8.91 | $9.12 | $8.72 | $9.04 | $9.03 | 4,029,965 |
| 2022-11-16 | $9.18 | $9.29 | $9.05 | $9.17 | $9.16 | 5,555,852 |
| 2022-11-15 | $9.79 | $9.81 | $9.09 | $9.20 | $9.19 | 8,787,559 |
| 2022-11-14 | $9.37 | $9.80 | $9.37 | $9.71 | $9.70 | 8,300,698 |
| 2022-11-11 | $9.56 | $9.61 | $9.24 | $9.48 | $9.47 | 8,421,655 |
| 2022-11-10 | $9.65 | $9.74 | $9.29 | $9.56 | $9.55 | 10,111,443 |
| 2022-11-09 | $9.27 | $9.63 | $8.87 | $8.96 | $8.95 | 7,891,436 |
| 2022-11-08 | $9.05 | $9.61 | $8.93 | $9.41 | $9.40 | 13,882,570 |
| 2022-11-07 | $9.03 | $9.30 | $8.86 | $9.03 | $9.02 | 8,569,603 |
| 2022-11-04 | $8.62 | $8.98 | $8.51 | $8.96 | $8.95 | 11,065,236 |
| 2022-11-03 | $7.93 | $8.22 | $7.83 | $8.08 | $8.07 | 5,866,712 |
| 2022-11-02 | $8.74 | $8.80 | $8.01 | $8.05 | $8.04 | 8,761,983 |
| 2022-11-01 | $8.83 | $9.12 | $8.60 | $8.69 | $8.69 | 6,473,627 |
| 2022-10-31 | $8.21 | $8.48 | $8.16 | $8.43 | $8.43 | 5,807,277 |
| 2022-10-28 | $8.31 | $8.41 | $8.11 | $8.40 | $8.40 | 4,290,692 |
| 2022-10-27 | $8.64 | $8.79 | $8.42 | $8.47 | $8.47 | 6,354,760 |
| 2022-10-26 | $8.55 | $8.90 | $8.51 | $8.69 | $8.69 | 7,326,617 |
| 2022-10-25 | $8.30 | $8.52 | $8.27 | $8.38 | $8.38 | 6,419,691 |
| 2022-10-24 | $8.34 | $8.39 | $8.09 | $8.32 | $8.32 | 5,755,589 |
| 2022-10-21 | $7.83 | $8.48 | $7.77 | $8.45 | $8.45 | 9,556,862 |
| 2022-10-20 | $7.47 | $8.04 | $7.41 | $7.84 | $7.84 | 8,675,924 |
| 2022-10-19 | $7.70 | $7.70 | $7.40 | $7.43 | $7.43 | 7,361,527 |
| 2022-10-18 | $7.99 | $8.03 | $7.67 | $7.89 | $7.89 | 7,271,466 |
| 2022-10-17 | $7.91 | $8.19 | $7.73 | $7.80 | $7.80 | 6,922,746 |
| 2022-10-14 | $8.11 | $8.13 | $7.56 | $7.60 | $7.60 | 8,509,869 |
| 2022-10-13 | $8.01 | $8.24 | $7.65 | $8.19 | $8.19 | 9,540,402 |
| 2022-10-12 | $8.20 | $8.47 | $8.03 | $8.45 | $8.45 | 7,794,382 |
| 2022-10-11 | $8.15 | $8.50 | $8.02 | $8.17 | $8.17 | 8,253,881 |
| 2022-10-10 | $8.06 | $8.31 | $7.90 | $8.20 | $8.20 | 5,415,017 |
| 2022-10-07 | $8.71 | $8.80 | $8.22 | $8.23 | $8.23 | 8,647,884 |
| 2022-10-06 | $8.66 | $9.03 | $8.59 | $8.99 | $8.99 | 9,482,809 |
| 2022-10-05 | $8.39 | $8.72 | $8.22 | $8.70 | $8.70 | 9,289,967 |
| 2022-10-04 | $8.58 | $8.94 | $8.46 | $8.72 | $8.72 | 12,514,089 |
| 2022-10-03 | $8.00 | $8.46 | $7.94 | $8.39 | $8.39 | 12,302,703 |
| 2022-09-30 | $7.21 | $7.78 | $7.17 | $7.62 | $7.62 | 8,433,313 |
| 2022-09-29 | $7.12 | $7.28 | $6.95 | $7.25 | $7.25 | 6,874,932 |
| 2022-09-28 | $6.75 | $7.27 | $6.72 | $7.26 | $7.26 | 10,516,169 |
| 2022-09-27 | $6.74 | $6.83 | $6.57 | $6.58 | $6.58 | 6,497,852 |
| 2022-09-26 | $6.70 | $6.84 | $6.44 | $6.54 | $6.54 | 9,529,501 |
| 2022-09-23 | $7.01 | $7.09 | $6.62 | $6.73 | $6.73 | 9,343,902 |
| 2022-09-22 | $7.68 | $7.81 | $7.31 | $7.34 | $7.34 | 5,927,797 |
| 2022-09-21 | $7.65 | $7.90 | $7.43 | $7.61 | $7.61 | 8,979,972 |
| 2022-09-20 | $7.74 | $7.74 | $7.46 | $7.56 | $7.56 | 8,616,567 |
| 2022-09-19 | $7.58 | $7.90 | $7.46 | $7.89 | $7.89 | 5,654,516 |
| 2022-09-16 | $7.52 | $7.89 | $7.41 | $7.67 | $7.67 | 9,218,470 |
| 2022-09-15 | $7.82 | $8.05 | $7.59 | $7.71 | $7.71 | 7,276,332 |
| 2022-09-14 | $8.07 | $8.11 | $7.89 | $7.92 | $7.92 | 5,539,431 |
| 2022-09-13 | $8.07 | $8.28 | $7.91 | $7.92 | $7.92 | 6,733,515 |
| 2022-09-12 | $8.38 | $8.70 | $8.33 | $8.47 | $8.47 | 8,107,755 |
| 2022-09-09 | $7.96 | $8.05 | $7.79 | $8.04 | $8.04 | 5,009,582 |
| 2022-09-08 | $7.54 | $7.80 | $7.51 | $7.79 | $7.79 | 5,995,843 |
| 2022-09-07 | $7.14 | $7.65 | $7.04 | $7.64 | $7.64 | 6,215,605 |
| 2022-09-06 | $7.40 | $7.55 | $7.15 | $7.15 | $7.15 | 5,961,484 |
| 2022-09-02 | $7.24 | $7.47 | $7.07 | $7.32 | $7.32 | 5,569,801 |
| 2022-09-01 | $7.15 | $7.17 | $6.94 | $7.00 | $7.00 | 5,994,237 |
| 2022-08-31 | $7.27 | $7.46 | $7.19 | $7.28 | $7.28 | 4,234,315 |
| 2022-08-30 | $7.53 | $7.58 | $7.26 | $7.29 | $7.29 | 4,708,066 |
| 2022-08-29 | $7.47 | $7.79 | $7.44 | $7.53 | $7.53 | 3,479,604 |
| 2022-08-26 | $8.02 | $8.10 | $7.51 | $7.60 | $7.60 | 5,473,428 |
| 2022-08-25 | $8.09 | $8.16 | $7.93 | $8.00 | $8.00 | 3,012,529 |
| 2022-08-24 | $7.66 | $8.00 | $7.56 | $7.99 | $7.99 | 4,278,901 |
| 2022-08-23 | $7.36 | $7.85 | $7.36 | $7.69 | $7.69 | 6,357,181 |
| 2022-08-22 | $7.26 | $7.41 | $7.19 | $7.34 | $7.34 | 4,615,769 |
| 2022-08-19 | $7.59 | $7.63 | $7.42 | $7.44 | $7.44 | 4,113,433 |
| 2022-08-18 | $7.76 | $7.89 | $7.70 | $7.75 | $7.75 | 4,406,324 |
| 2022-08-17 | $8.00 | $8.00 | $7.63 | $7.68 | $7.68 | 5,619,301 |
| 2022-08-16 | $8.05 | $8.18 | $7.97 | $8.09 | $8.09 | 3,309,798 |
| 2022-08-15 | $8.01 | $8.18 | $7.85 | $8.13 | $8.13 | 5,146,951 |
| 2022-08-12 | $8.23 | $8.47 | $8.16 | $8.37 | $8.37 | 6,725,400 |
| 2022-08-11 | $8.47 | $8.57 | $8.12 | $8.13 | $8.13 | 5,550,470 |
| 2022-08-10 | $8.48 | $8.61 | $8.28 | $8.45 | $8.45 | 4,517,226 |
| 2022-08-09 | $8.44 | $8.48 | $8.08 | $8.29 | $8.29 | 3,514,690 |
| 2022-08-08 | $8.28 | $8.52 | $8.25 | $8.42 | $8.42 | 6,097,220 |
| 2022-08-05 | $7.69 | $8.05 | $7.50 | $8.05 | $8.05 | 6,166,161 |
| 2022-08-04 | $7.50 | $8.25 | $7.42 | $8.05 | $8.05 | 7,629,274 |
| 2022-08-03 | $7.58 | $7.60 | $7.25 | $7.37 | $7.37 | 6,690,485 |
| 2022-08-02 | $7.68 | $7.89 | $7.56 | $7.59 | $7.59 | 5,113,105 |
| 2022-08-01 | $7.71 | $7.77 | $7.51 | $7.72 | $7.72 | 4,407,969 |
| 2022-07-29 | $7.54 | $7.72 | $7.30 | $7.66 | $7.66 | 5,671,816 |
| 2022-07-28 | $7.46 | $7.54 | $7.16 | $7.47 | $7.47 | 8,209,705 |
| 2022-07-27 | $6.69 | $7.15 | $6.65 | $7.13 | $7.13 | 7,504,144 |
| 2022-07-26 | $6.55 | $6.75 | $6.51 | $6.68 | $6.68 | 5,014,197 |
| 2022-07-25 | $6.63 | $6.67 | $6.31 | $6.54 | $6.54 | 8,032,395 |
| 2022-07-22 | $6.80 | $7.23 | $6.63 | $6.65 | $6.65 | 7,985,851 |
| 2022-07-21 | $7.02 | $7.02 | $6.66 | $6.77 | $6.77 | 11,098,013 |
| 2022-07-20 | $7.21 | $7.38 | $7.01 | $7.03 | $7.03 | 4,214,248 |
| 2022-07-19 | $7.12 | $7.28 | $7.05 | $7.14 | $7.14 | 5,665,941 |
| 2022-07-18 | $7.09 | $7.26 | $7.05 | $7.07 | $7.07 | 3,908,314 |
| 2022-07-15 | $7.02 | $7.08 | $6.64 | $6.89 | $6.89 | 5,944,491 |
| 2022-07-14 | $6.68 | $6.90 | $6.47 | $6.89 | $6.89 | 9,962,536 |
| 2022-07-13 | $6.69 | $7.34 | $6.69 | $7.16 | $7.16 | 8,213,933 |
| 2022-07-12 | $6.85 | $7.02 | $6.64 | $6.81 | $6.81 | 7,796,035 |
| 2022-07-11 | $6.93 | $7.12 | $6.87 | $6.91 | $6.91 | 4,499,785 |
| 2022-07-08 | $7.20 | $7.30 | $6.91 | $7.07 | $7.07 | 4,553,693 |
| 2022-07-07 | $6.92 | $7.34 | $6.92 | $7.14 | $7.14 | 6,084,685 |
| 2022-07-06 | $6.91 | $6.93 | $6.60 | $6.85 | $6.85 | 5,674,848 |
| 2022-07-05 | $7.11 | $7.16 | $6.55 | $6.86 | $6.86 | 9,333,234 |
| 2022-07-01 | $7.01 | $7.55 | $6.93 | $7.43 | $7.43 | 5,746,362 |
| 2022-06-30 | $7.47 | $7.54 | $7.06 | $7.18 | $7.18 | 6,152,224 |
| 2022-06-29 | $7.80 | $7.87 | $7.40 | $7.54 | $7.54 | 5,045,160 |
| 2022-06-28 | $8.10 | $8.17 | $7.63 | $7.72 | $7.72 | 4,725,719 |
| 2022-06-27 | $8.12 | $8.20 | $7.94 | $8.09 | $8.09 | 4,351,199 |
| 2022-06-24 | $7.57 | $8.06 | $7.54 | $8.01 | $8.01 | 4,590,389 |
| 2022-06-23 | $7.78 | $7.91 | $7.41 | $7.58 | $7.58 | 6,577,730 |
| 2022-06-22 | $7.99 | $8.17 | $7.81 | $7.82 | $7.82 | 3,318,099 |
| 2022-06-21 | $7.94 | $8.36 | $7.88 | $8.08 | $8.08 | 4,212,833 |
| 2022-06-17 | $7.91 | $7.98 | $7.71 | $7.92 | $7.92 | 6,781,652 |
| 2022-06-16 | $7.80 | $8.14 | $7.65 | $8.02 | $8.02 | 6,196,086 |
| 2022-06-15 | $7.93 | $8.17 | $7.67 | $7.98 | $7.98 | 8,252,241 |
| 2022-06-14 | $8.00 | $8.01 | $7.57 | $7.71 | $7.71 | 5,062,429 |
| 2022-06-13 | $8.43 | $8.50 | $7.93 | $7.94 | $7.94 | 8,544,927 |
| 2022-06-10 | $8.10 | $8.95 | $8.03 | $8.91 | $8.91 | 8,018,589 |
| 2022-06-09 | $8.73 | $8.73 | $8.34 | $8.36 | $8.36 | 5,541,164 |
| 2022-06-08 | $8.69 | $8.90 | $8.56 | $8.78 | $8.78 | 3,066,859 |
| 2022-06-07 | $8.67 | $8.83 | $8.55 | $8.76 | $8.76 | 4,467,030 |
| 2022-06-06 | $9.15 | $9.28 | $8.67 | $8.76 | $8.76 | 5,793,662 |
| 2022-06-03 | $8.96 | $9.07 | $8.76 | $8.85 | $8.85 | 6,152,725 |
| 2022-06-02 | $8.38 | $9.17 | $8.38 | $9.09 | $9.09 | 7,937,586 |
| 2022-06-01 | $8.11 | $8.46 | $8.09 | $8.23 | $8.23 | 6,636,098 |
| 2022-05-31 | $8.35 | $8.51 | $7.90 | $7.97 | $7.97 | 6,415,189 |
| 2022-05-27 | $8.49 | $8.56 | $8.30 | $8.39 | $8.39 | 4,509,768 |
| 2022-05-26 | $8.11 | $8.33 | $8.07 | $8.31 | $8.31 | 5,168,849 |
| 2022-05-25 | $8.04 | $8.20 | $7.96 | $8.16 | $8.16 | 4,696,228 |
| 2022-05-24 | $8.29 | $8.39 | $8.00 | $8.24 | $8.24 | 6,201,908 |
| 2022-05-23 | $8.46 | $8.52 | $8.13 | $8.25 | $8.24 | 4,864,908 |
| 2022-05-20 | $8.44 | $8.50 | $8.10 | $8.30 | $8.29 | 6,208,243 |
| 2022-05-19 | $8.10 | $8.56 | $8.02 | $8.34 | $8.33 | 9,137,862 |
| 2022-05-18 | $8.22 | $8.25 | $7.83 | $7.83 | $7.82 | 5,887,951 |
| 2022-05-17 | $8.32 | $8.44 | $8.14 | $8.29 | $8.28 | 6,542,966 |
| 2022-05-16 | $8.28 | $8.32 | $8.04 | $8.13 | $8.12 | 7,128,499 |
| 2022-05-13 | $7.46 | $8.28 | $7.41 | $8.17 | $8.16 | 7,827,947 |
| 2022-05-12 | $8.10 | $8.10 | $7.24 | $7.43 | $7.42 | 14,108,683 |
| 2022-05-11 | $8.58 | $8.83 | $8.17 | $8.23 | $8.22 | 9,146,738 |
| 2022-05-10 | $8.82 | $8.84 | $8.16 | $8.35 | $8.34 | 7,364,600 |
| 2022-05-09 | $9.19 | $9.23 | $8.50 | $8.53 | $8.52 | 9,728,168 |
| 2022-05-06 | $9.82 | $9.89 | $9.42 | $9.48 | $9.47 | 6,689,849 |
| 2022-05-05 | $10.73 | $10.77 | $9.73 | $9.88 | $9.87 | 6,684,752 |
| 2022-05-04 | $10.41 | $10.69 | $10.11 | $10.64 | $10.63 | 5,343,527 |
| 2022-05-03 | $10.12 | $10.49 | $10.12 | $10.40 | $10.39 | 4,705,704 |
| 2022-05-02 | $10.01 | $10.18 | $9.80 | $10.17 | $10.16 | 6,674,764 |
| 2022-04-29 | $10.73 | $10.82 | $10.27 | $10.30 | $10.29 | 5,328,574 |
| 2022-04-28 | $10.34 | $10.72 | $10.23 | $10.63 | $10.62 | 6,267,151 |
| 2022-04-27 | $10.66 | $10.79 | $10.38 | $10.39 | $10.38 | 4,841,635 |
| 2022-04-26 | $11.16 | $11.27 | $10.60 | $10.61 | $10.60 | 4,286,946 |
| 2022-04-25 | $11.20 | $11.39 | $10.82 | $11.12 | $11.11 | 7,977,724 |
| 2022-04-22 | $12.00 | $12.28 | $11.60 | $11.70 | $11.69 | 5,862,834 |
| 2022-04-21 | $12.86 | $12.93 | $12.11 | $12.25 | $12.24 | 8,185,664 |
| 2022-04-20 | $12.86 | $13.10 | $12.68 | $13.05 | $13.04 | 5,081,424 |
| 2022-04-19 | $13.70 | $13.70 | $12.90 | $12.97 | $12.96 | 8,639,631 |
| 2022-04-18 | $14.50 | $14.59 | $13.87 | $13.89 | $13.88 | 7,414,454 |
| 2022-04-14 | $14.23 | $14.33 | $13.99 | $14.24 | $14.23 | 3,803,600 |
| 2022-04-13 | $13.86 | $14.30 | $13.82 | $14.25 | $14.24 | 5,839,626 |
| 2022-04-12 | $13.67 | $14.01 | $13.43 | $13.68 | $13.67 | 6,407,324 |
| 2022-04-11 | $13.78 | $13.85 | $13.26 | $13.47 | $13.46 | 5,492,986 |
| 2022-04-08 | $13.20 | $13.55 | $13.15 | $13.47 | $13.46 | 3,903,676 |
| 2022-04-07 | $13.02 | $13.31 | $12.92 | $13.17 | $13.16 | 3,458,064 |
| 2022-04-06 | $13.00 | $13.25 | $12.79 | $13.03 | $13.02 | 4,100,949 |
| 2022-04-05 | $13.66 | $13.99 | $12.91 | $12.96 | $12.95 | 6,401,111 |
| 2022-04-04 | $13.67 | $13.72 | $13.35 | $13.56 | $13.55 | 6,064,521 |
| 2022-04-01 | $13.07 | $13.60 | $13.02 | $13.58 | $13.57 | 3,664,958 |
| 2022-03-31 | $13.37 | $13.60 | $13.12 | $13.16 | $13.15 | 4,137,536 |
| 2022-03-30 | $13.42 | $13.77 | $13.24 | $13.36 | $13.35 | 4,125,782 |
| 2022-03-29 | $12.85 | $13.41 | $12.55 | $13.36 | $13.35 | 5,750,644 |
| 2022-03-28 | $13.60 | $13.72 | $13.26 | $13.36 | $13.35 | 6,031,402 |
| 2022-03-25 | $13.77 | $13.88 | $13.58 | $13.87 | $13.86 | 4,242,151 |
| 2022-03-24 | $14.09 | $14.47 | $13.87 | $13.92 | $13.91 | 7,221,085 |
| 2022-03-23 | $13.92 | $14.08 | $13.66 | $13.93 | $13.92 | 5,237,895 |
| 2022-03-22 | $14.00 | $14.09 | $13.55 | $13.79 | $13.78 | 4,123,651 |
| 2022-03-21 | $13.86 | $14.37 | $13.86 | $14.02 | $14.01 | 4,854,029 |
| 2022-03-18 | $13.87 | $14.08 | $13.58 | $13.83 | $13.82 | 8,115,133 |
| 2022-03-17 | $13.75 | $14.49 | $13.66 | $13.95 | $13.93 | 6,998,619 |
| 2022-03-16 | $13.13 | $13.53 | $12.96 | $13.49 | $13.47 | 6,719,326 |
| 2022-03-15 | $12.37 | $13.62 | $12.26 | $13.30 | $13.28 | 7,642,013 |
| 2022-03-14 | $13.00 | $13.26 | $12.71 | $12.87 | $12.85 | 6,882,797 |
| 2022-03-11 | $13.14 | $13.57 | $13.05 | $13.39 | $13.37 | 8,341,684 |
| 2022-03-10 | $12.98 | $13.89 | $12.91 | $13.70 | $13.68 | 10,427,548 |
| 2022-03-09 | $12.56 | $12.93 | $12.32 | $12.78 | $12.76 | 8,125,116 |
| 2022-03-08 | $12.91 | $14.02 | $12.81 | $13.13 | $13.11 | 18,227,522 |
| 2022-03-07 | $12.25 | $12.85 | $12.02 | $12.51 | $12.49 | 10,938,776 |
| 2022-03-04 | $11.89 | $12.38 | $11.86 | $12.22 | $12.20 | 9,399,244 |
| 2022-03-03 | $12.06 | $12.15 | $11.64 | $11.85 | $11.83 | 4,890,735 |
| 2022-03-02 | $11.95 | $12.06 | $11.71 | $12.02 | $12.00 | 6,293,440 |
| 2022-03-01 | $11.35 | $12.22 | $11.34 | $12.18 | $12.16 | 7,462,324 |
| 2022-02-28 | $11.49 | $11.51 | $11.05 | $11.24 | $11.23 | 5,155,597 |
| 2022-02-25 | $11.15 | $11.35 | $10.83 | $11.31 | $11.30 | 6,516,527 |
| 2022-02-24 | $12.15 | $12.30 | $11.06 | $11.36 | $11.35 | 10,477,531 |
| 2022-02-23 | $11.46 | $11.94 | $11.41 | $11.63 | $11.61 | 5,252,261 |
| 2022-02-22 | $11.79 | $11.89 | $11.30 | $11.40 | $11.39 | 5,120,721 |
| 2022-02-18 | $12.09 | $12.17 | $11.55 | $11.66 | $11.64 | 6,225,781 |
| 2022-02-17 | $12.05 | $12.27 | $11.86 | $12.09 | $12.07 | 7,937,650 |
| 2022-02-16 | $11.57 | $11.91 | $11.50 | $11.88 | $11.86 | 5,353,634 |
| 2022-02-15 | $10.95 | $11.51 | $10.82 | $11.50 | $11.49 | 3,980,641 |
| 2022-02-14 | $11.32 | $11.51 | $11.21 | $11.33 | $11.32 | 5,344,684 |
| 2022-02-11 | $10.56 | $11.31 | $10.54 | $11.19 | $11.18 | 6,264,740 |
| 2022-02-10 | $10.63 | $11.13 | $10.48 | $10.53 | $10.52 | 5,258,601 |
| 2022-02-09 | $10.73 | $10.95 | $10.66 | $10.77 | $10.76 | 2,993,630 |
| 2022-02-08 | $10.51 | $10.82 | $10.42 | $10.78 | $10.77 | 3,105,157 |
| 2022-02-07 | $10.05 | $10.63 | $10.01 | $10.54 | $10.53 | 4,245,882 |
| 2022-02-04 | $9.76 | $10.07 | $9.69 | $9.88 | $9.87 | 3,252,578 |
| 2022-02-03 | $9.89 | $10.06 | $9.64 | $9.84 | $9.83 | 4,602,260 |
| 2022-02-02 | $10.39 | $10.45 | $10.07 | $10.08 | $10.07 | 4,420,720 |
| 2022-02-01 | $10.33 | $10.57 | $10.15 | $10.32 | $10.31 | 5,198,309 |
| 2022-01-31 | $9.67 | $10.17 | $9.58 | $10.16 | $10.15 | 4,334,062 |
| 2022-01-28 | $9.46 | $9.57 | $9.29 | $9.54 | $9.53 | 4,974,752 |
| 2022-01-27 | $9.94 | $10.09 | $9.54 | $9.55 | $9.54 | 7,853,045 |
| 2022-01-26 | $10.38 | $10.76 | $10.09 | $10.21 | $10.20 | 6,917,224 |
| 2022-01-25 | $10.20 | $10.59 | $10.15 | $10.51 | $10.50 | 4,387,394 |
| 2022-01-24 | $10.70 | $10.74 | $9.83 | $10.43 | $10.42 | 9,742,320 |
| 2022-01-21 | $11.72 | $11.73 | $10.95 | $10.99 | $10.98 | 6,895,832 |
| 2022-01-20 | $11.98 | $12.12 | $11.62 | $11.65 | $11.63 | 8,582,442 |
| 2022-01-19 | $10.85 | $12.01 | $10.75 | $11.88 | $11.86 | 11,434,903 |
| 2022-01-18 | $10.73 | $10.96 | $10.44 | $10.54 | $10.53 | 5,570,236 |
| 2022-01-14 | $10.82 | $10.88 | $10.51 | $10.70 | $10.69 | 3,141,011 |
| 2022-01-13 | $11.11 | $11.27 | $10.89 | $10.91 | $10.90 | 2,807,229 |
| 2022-01-12 | $10.94 | $11.18 | $10.85 | $11.14 | $11.13 | 3,067,952 |
| 2022-01-11 | $10.41 | $10.85 | $10.33 | $10.84 | $10.83 | 3,206,684 |
| 2022-01-10 | $10.31 | $10.42 | $10.09 | $10.42 | $10.41 | 3,185,581 |
| 2022-01-07 | $10.33 | $10.49 | $10.13 | $10.32 | $10.31 | 3,738,070 |
| 2022-01-06 | $10.30 | $10.46 | $10.10 | $10.26 | $10.25 | 5,096,325 |
| 2022-01-05 | $11.08 | $11.38 | $10.59 | $10.63 | $10.62 | 5,177,071 |
| 2022-01-04 | $11.04 | $11.21 | $10.82 | $10.96 | $10.95 | 3,741,228 |
| 2022-01-03 | $10.97 | $11.03 | $10.64 | $10.92 | $10.91 | 2,723,839 |
| 2021-12-31 | $11.11 | $11.25 | $10.98 | $11.11 | $11.10 | 2,895,068 |
| 2021-12-30 | $10.83 | $11.21 | $10.74 | $11.04 | $11.03 | 3,723,407 |
| 2021-12-29 | $11.23 | $11.25 | $10.73 | $10.78 | $10.77 | 5,021,389 |
| 2021-12-28 | $11.49 | $11.69 | $11.38 | $11.45 | $11.44 | 2,833,564 |
| 2021-12-27 | $11.50 | $11.70 | $11.37 | $11.46 | $11.45 | 3,466,407 |
| 2021-12-23 | $11.30 | $11.61 | $11.21 | $11.54 | $11.53 | 4,315,011 |
| 2021-12-22 | $11.15 | $11.42 | $11.03 | $11.39 | $11.38 | 2,718,838 |
| 2021-12-21 | $11.04 | $11.25 | $10.93 | $11.15 | $11.14 | 3,774,333 |
| 2021-12-20 | $10.69 | $10.90 | $10.62 | $10.86 | $10.85 | 3,088,309 |
| 2021-12-17 | $10.89 | $11.10 | $10.74 | $10.85 | $10.84 | 6,834,798 |
| 2021-12-16 | $10.72 | $10.98 | $10.62 | $10.79 | $10.78 | 5,484,549 |
| 2021-12-15 | $10.23 | $10.45 | $9.86 | $10.35 | $10.34 | 6,051,939 |
| 2021-12-14 | $10.39 | $10.61 | $10.24 | $10.36 | $10.35 | 4,060,747 |
| 2021-12-13 | $10.73 | $10.92 | $10.57 | $10.64 | $10.63 | 3,706,781 |
| 2021-12-10 | $10.96 | $11.04 | $10.68 | $10.71 | $10.70 | 3,718,753 |
| 2021-12-09 | $11.19 | $11.25 | $10.85 | $10.88 | $10.87 | 3,966,858 |
| 2021-12-08 | $11.39 | $11.58 | $11.18 | $11.45 | $11.44 | 2,673,679 |
| 2021-12-07 | $11.18 | $11.49 | $11.14 | $11.38 | $11.37 | 4,224,680 |
| 2021-12-06 | $10.68 | $11.05 | $10.47 | $11.01 | $11.00 | 4,011,524 |
| 2021-12-03 | $11.03 | $11.09 | $10.62 | $10.85 | $10.84 | 5,371,522 |
| 2021-12-02 | $11.26 | $11.28 | $10.78 | $11.05 | $11.04 | 5,711,510 |
| 2021-12-01 | $12.01 | $12.16 | $11.14 | $11.17 | $11.16 | 7,763,071 |
| 2021-11-30 | $12.27 | $12.67 | $11.64 | $11.92 | $11.90 | 13,839,482 |
| 2021-11-29 | $11.82 | $12.34 | $11.49 | $12.27 | $12.25 | 11,712,575 |
| 2021-11-26 | $12.40 | $12.44 | $11.51 | $11.91 | $11.89 | 4,900,244 |
| 2021-11-24 | $12.28 | $12.63 | $12.26 | $12.51 | $12.49 | 2,367,147 |
| 2021-11-23 | $12.27 | $12.52 | $12.08 | $12.39 | $12.37 | 3,642,524 |
| 2021-11-22 | $12.50 | $12.79 | $12.20 | $12.60 | $12.58 | 4,257,106 |
| 2021-11-19 | $13.19 | $13.47 | $12.88 | $12.88 | $12.86 | 2,696,231 |
| 2021-11-18 | $13.45 | $13.56 | $13.18 | $13.28 | $13.26 | 2,520,873 |
| 2021-11-17 | $13.63 | $13.94 | $13.51 | $13.57 | $13.55 | 2,829,111 |
| 2021-11-16 | $13.86 | $13.90 | $13.43 | $13.47 | $13.45 | 3,422,595 |
| 2021-11-15 | $13.84 | $13.96 | $13.63 | $13.80 | $13.78 | 3,698,769 |
| 2021-11-12 | $13.76 | $14.08 | $13.69 | $13.85 | $13.83 | 3,785,225 |
| 2021-11-11 | $14.33 | $14.36 | $13.86 | $13.90 | $13.88 | 5,375,979 |
| 2021-11-10 | $14.30 | $14.67 | $13.84 | $13.94 | $13.92 | 6,689,317 |
| 2021-11-09 | $13.81 | $13.87 | $13.26 | $13.78 | $13.76 | 3,886,909 |
| 2021-11-08 | $13.61 | $13.85 | $13.39 | $13.83 | $13.81 | 4,198,137 |
| 2021-11-05 | $12.74 | $13.43 | $12.68 | $13.42 | $13.40 | 4,905,445 |
| 2021-11-04 | $13.05 | $13.30 | $12.65 | $12.68 | $12.66 | 6,737,133 |
| 2021-11-03 | $12.38 | $12.79 | $12.31 | $12.74 | $12.72 | 3,921,705 |
| 2021-11-02 | $12.71 | $12.72 | $12.50 | $12.65 | $12.63 | 2,731,750 |
| 2021-11-01 | $12.71 | $13.01 | $12.60 | $12.91 | $12.89 | 2,231,604 |
| 2021-10-29 | $12.95 | $12.96 | $12.67 | $12.67 | $12.65 | 4,319,400 |
| 2021-10-28 | $13.28 | $13.39 | $13.07 | $13.17 | $13.15 | 3,368,052 |
| 2021-10-27 | $13.15 | $13.52 | $13.08 | $13.20 | $13.18 | 2,670,019 |
| 2021-10-26 | $13.20 | $13.37 | $13.07 | $13.27 | $13.25 | 3,604,974 |
| 2021-10-25 | $13.30 | $13.56 | $13.02 | $13.39 | $13.37 | 4,560,254 |
| 2021-10-22 | $13.33 | $13.79 | $13.04 | $13.11 | $13.09 | 6,324,434 |
| 2021-10-21 | $12.72 | $13.07 | $12.67 | $12.97 | $12.95 | 3,011,905 |
| 2021-10-20 | $12.67 | $13.04 | $12.50 | $12.85 | $12.83 | 4,302,340 |
| 2021-10-19 | $12.85 | $12.85 | $12.36 | $12.49 | $12.47 | 3,919,965 |
| 2021-10-18 | $12.26 | $12.37 | $12.10 | $12.11 | $12.09 | 2,735,989 |
| 2021-10-15 | $12.36 | $12.56 | $12.18 | $12.26 | $12.24 | 4,131,237 |
| 2021-10-14 | $12.56 | $12.65 | $12.31 | $12.60 | $12.58 | 4,766,903 |
| 2021-10-13 | $11.61 | $12.49 | $11.61 | $12.21 | $12.19 | 6,121,105 |
| 2021-10-12 | $11.20 | $11.61 | $11.11 | $11.47 | $11.45 | 3,727,019 |
| 2021-10-11 | $11.34 | $11.56 | $11.20 | $11.22 | $11.20 | 1,865,741 |
| 2021-10-08 | $11.58 | $11.77 | $11.32 | $11.34 | $11.32 | 3,876,946 |
| 2021-10-07 | $11.00 | $11.44 | $10.94 | $11.13 | $11.11 | 3,421,984 |
| 2021-10-06 | $10.70 | $11.02 | $10.54 | $11.01 | $10.99 | 3,937,591 |
| 2021-10-05 | $10.88 | $10.88 | $10.45 | $10.84 | $10.82 | 5,495,862 |
| 2021-10-04 | $11.31 | $11.33 | $10.89 | $10.94 | $10.92 | 5,423,813 |
| 2021-10-01 | $11.52 | $11.52 | $11.20 | $11.34 | $11.32 | 3,131,709 |
| 2021-09-30 | $11.19 | $11.58 | $11.13 | $11.30 | $11.28 | 4,644,877 |
| 2021-09-29 | $11.54 | $11.58 | $11.02 | $11.07 | $11.05 | 5,732,573 |
| 2021-09-28 | $11.75 | $11.79 | $11.47 | $11.68 | $11.66 | 4,091,587 |
| 2021-09-27 | $11.85 | $12.24 | $11.78 | $11.89 | $11.87 | 2,579,055 |
| 2021-09-24 | $11.83 | $12.10 | $11.73 | $11.79 | $11.77 | 3,039,624 |
| 2021-09-23 | $12.15 | $12.20 | $11.86 | $11.94 | $11.92 | 3,868,458 |
| 2021-09-22 | $12.28 | $12.74 | $12.28 | $12.29 | $12.27 | 4,564,574 |
| 2021-09-21 | $12.07 | $12.57 | $12.03 | $12.20 | $12.18 | 4,138,021 |
| 2021-09-20 | $12.02 | $12.08 | $11.75 | $11.94 | $11.92 | 4,185,282 |
| 2021-09-17 | $11.97 | $12.31 | $11.86 | $12.31 | $12.29 | 7,489,505 |
| 2021-09-16 | $12.35 | $12.36 | $11.81 | $12.11 | $12.09 | 6,244,749 |
| 2021-09-15 | $12.80 | $12.94 | $12.59 | $12.79 | $12.77 | 2,727,050 |
| 2021-09-14 | $12.75 | $12.91 | $12.43 | $12.85 | $12.83 | 3,915,457 |
| 2021-09-13 | $12.12 | $12.90 | $11.92 | $12.70 | $12.68 | 3,995,184 |
| 2021-09-10 | $12.43 | $12.57 | $12.17 | $12.21 | $12.19 | 2,511,544 |
| 2021-09-09 | $12.68 | $12.75 | $12.34 | $12.43 | $12.41 | 2,913,302 |
| 2021-09-08 | $12.72 | $12.81 | $12.39 | $12.53 | $12.51 | 2,948,237 |
| 2021-09-07 | $12.95 | $13.10 | $12.58 | $12.72 | $12.70 | 3,356,222 |
| 2021-09-03 | $13.08 | $13.66 | $13.08 | $13.13 | $13.11 | 4,959,576 |
| 2021-09-02 | $12.80 | $12.86 | $12.63 | $12.77 | $12.75 | 2,477,040 |
| 2021-09-01 | $12.98 | $13.06 | $12.73 | $12.82 | $12.80 | 3,050,849 |
| 2021-08-31 | $12.78 | $13.08 | $12.64 | $12.91 | $12.89 | 3,144,600 |
| 2021-08-30 | $12.95 | $13.04 | $12.59 | $12.66 | $12.64 | 2,730,099 |
| 2021-08-27 | $12.15 | $12.96 | $12.07 | $12.84 | $12.82 | 3,604,454 |
| 2021-08-26 | $12.15 | $12.44 | $12.03 | $12.17 | $12.15 | 2,547,690 |
| 2021-08-25 | $12.46 | $12.46 | $12.13 | $12.29 | $12.27 | 2,530,501 |
| 2021-08-24 | $12.66 | $12.70 | $12.35 | $12.58 | $12.55 | 2,944,828 |
| 2021-08-23 | $12.33 | $12.63 | $12.16 | $12.49 | $12.46 | 4,083,661 |
| 2021-08-20 | $11.59 | $12.10 | $11.53 | $11.84 | $11.81 | 7,876,952 |
| 2021-08-19 | $11.95 | $12.05 | $11.56 | $11.71 | $11.68 | 4,982,354 |
| 2021-08-18 | $12.07 | $12.24 | $11.75 | $12.07 | $12.04 | 6,127,874 |
| 2021-08-17 | $12.46 | $12.50 | $11.85 | $12.06 | $12.03 | 5,106,618 |
| 2021-08-16 | $12.85 | $12.85 | $12.38 | $12.59 | $12.56 | 3,703,930 |
| 2021-08-13 | $12.74 | $12.97 | $12.66 | $12.75 | $12.72 | 3,021,190 |
| 2021-08-12 | $12.82 | $12.84 | $12.33 | $12.48 | $12.45 | 3,296,734 |
| 2021-08-11 | $12.75 | $13.10 | $12.71 | $12.93 | $12.90 | 3,377,961 |
| 2021-08-10 | $12.50 | $12.73 | $12.36 | $12.53 | $12.50 | 2,814,986 |
| 2021-08-09 | $12.71 | $12.92 | $12.41 | $12.47 | $12.44 | 4,597,043 |
| 2021-08-06 | $12.83 | $13.20 | $12.71 | $13.08 | $13.05 | 3,121,333 |
| 2021-08-05 | $13.16 | $13.54 | $12.97 | $13.30 | $13.27 | 2,858,341 |
| 2021-08-04 | $13.96 | $14.10 | $13.19 | $13.20 | $13.17 | 3,582,320 |
| 2021-08-03 | $13.51 | $13.68 | $13.42 | $13.64 | $13.61 | 2,369,546 |
| 2021-08-02 | $13.61 | $13.65 | $13.39 | $13.54 | $13.51 | 2,723,156 |
| 2021-07-30 | $13.58 | $13.83 | $13.46 | $13.71 | $13.68 | 2,736,823 |
| 2021-07-29 | $13.92 | $14.10 | $13.70 | $13.73 | $13.70 | 3,944,238 |
| 2021-07-28 | $12.94 | $13.42 | $12.90 | $13.39 | $13.36 | 3,130,379 |
| 2021-07-27 | $13.12 | $13.19 | $12.69 | $12.95 | $12.92 | 2,233,040 |
| 2021-07-26 | $12.86 | $13.33 | $12.86 | $13.12 | $13.09 | 2,768,321 |
| 2021-07-23 | $12.89 | $12.91 | $12.62 | $12.83 | $12.80 | 2,267,994 |
| 2021-07-22 | $13.07 | $13.08 | $12.69 | $12.96 | $12.93 | 3,242,329 |
| 2021-07-21 | $12.52 | $13.19 | $12.50 | $13.09 | $13.06 | 3,372,818 |
| 2021-07-20 | $12.54 | $12.80 | $12.37 | $12.53 | $12.50 | 4,021,262 |
| 2021-07-19 | $12.66 | $12.90 | $12.34 | $12.48 | $12.45 | 7,804,830 |
| 2021-07-16 | $13.70 | $13.85 | $12.85 | $12.97 | $12.94 | 6,528,241 |
| 2021-07-15 | $14.11 | $14.22 | $13.72 | $13.94 | $13.91 | 3,716,771 |
| 2021-07-14 | $14.39 | $14.50 | $13.98 | $14.08 | $14.05 | 4,102,461 |
| 2021-07-13 | $14.21 | $14.44 | $13.99 | $14.01 | $13.98 | 3,197,409 |
| 2021-07-12 | $14.39 | $14.55 | $14.05 | $14.12 | $14.09 | 3,493,134 |
| 2021-07-09 | $14.35 | $14.80 | $14.33 | $14.60 | $14.57 | 3,388,600 |
| 2021-07-08 | $14.94 | $15.07 | $14.16 | $14.36 | $14.33 | 5,119,342 |
| 2021-07-07 | $15.31 | $15.36 | $14.65 | $15.01 | $14.98 | 4,477,937 |
| 2021-07-06 | $15.90 | $16.00 | $15.22 | $15.30 | $15.27 | 3,041,051 |
| 2021-07-02 | $15.96 | $16.09 | $15.48 | $15.65 | $15.62 | 2,950,858 |
| 2021-07-01 | $16.08 | $16.09 | $15.42 | $15.62 | $15.59 | 2,963,352 |
| 2021-06-30 | $15.40 | $15.91 | $15.27 | $15.81 | $15.78 | 2,555,597 |
| 2021-06-29 | $15.26 | $15.65 | $15.07 | $15.39 | $15.36 | 3,126,117 |
| 2021-06-28 | $15.81 | $15.89 | $15.31 | $15.55 | $15.52 | 2,943,186 |
| 2021-06-25 | $16.08 | $16.14 | $15.49 | $15.76 | $15.73 | 4,096,542 |
| 2021-06-24 | $15.97 | $15.98 | $15.72 | $15.89 | $15.86 | 2,915,505 |
| 2021-06-23 | $15.98 | $16.29 | $15.72 | $15.74 | $15.71 | 3,022,603 |
| 2021-06-22 | $15.77 | $15.88 | $15.56 | $15.80 | $15.77 | 2,967,711 |
| 2021-06-21 | $16.34 | $16.35 | $15.66 | $15.98 | $15.95 | 4,214,661 |
| 2021-06-18 | $16.49 | $16.75 | $16.13 | $16.18 | $16.15 | 12,626,138 |
| 2021-06-17 | $16.99 | $17.40 | $16.16 | $16.40 | $16.36 | 12,528,413 |
| 2021-06-16 | $18.10 | $18.48 | $17.76 | $17.80 | $17.76 | 5,041,753 |
| 2021-06-15 | $18.22 | $18.33 | $17.74 | $18.04 | $18.00 | 3,534,104 |
| 2021-06-14 | $17.49 | $18.51 | $17.36 | $18.23 | $18.19 | 5,004,403 |
| 2021-06-11 | $18.29 | $18.41 | $17.77 | $17.88 | $17.84 | 4,067,521 |
| 2021-06-10 | $17.52 | $18.37 | $17.47 | $18.35 | $18.31 | 5,257,880 |
| 2021-06-09 | $17.41 | $17.73 | $17.34 | $17.49 | $17.45 | 2,851,649 |
| 2021-06-08 | $17.53 | $17.74 | $17.27 | $17.29 | $17.25 | 3,180,209 |
| 2021-06-07 | $17.57 | $17.76 | $17.29 | $17.68 | $17.64 | 3,211,912 |
| 2021-06-04 | $17.89 | $17.90 | $17.52 | $17.58 | $17.54 | 3,320,303 |
| 2021-06-03 | $17.99 | $18.04 | $17.48 | $17.52 | $17.48 | 5,281,050 |
| 2021-06-02 | $18.46 | $18.67 | $18.09 | $18.60 | $18.56 | 4,089,957 |
| 2021-06-01 | $18.20 | $18.93 | $18.20 | $18.40 | $18.36 | 5,975,693 |
| 2021-05-28 | $17.31 | $17.82 | $17.30 | $17.78 | $17.74 | 2,905,950 |
| 2021-05-27 | $17.49 | $17.70 | $16.91 | $17.63 | $17.59 | 4,013,278 |
| 2021-05-26 | $17.83 | $18.17 | $17.49 | $17.56 | $17.52 | 3,972,221 |
| 2021-05-25 | $17.53 | $17.96 | $17.12 | $17.83 | $17.79 | 4,530,104 |
| 2021-05-24 | $17.56 | $17.88 | $17.49 | $17.62 | $17.58 | 2,677,832 |
| 2021-05-21 | $18.00 | $18.06 | $17.28 | $17.47 | $17.43 | 4,289,569 |
| 2021-05-20 | $17.37 | $18.09 | $17.19 | $17.77 | $17.73 | 4,850,957 |
| 2021-05-19 | $17.01 | $17.80 | $16.89 | $17.26 | $17.22 | 5,974,106 |
| 2021-05-18 | $17.30 | $17.53 | $16.83 | $17.43 | $17.39 | 4,768,123 |
| 2021-05-17 | $16.30 | $17.58 | $16.14 | $17.38 | $17.34 | 9,170,563 |
| 2021-05-14 | $15.78 | $16.10 | $15.71 | $16.00 | $15.97 | 3,437,672 |
| 2021-05-13 | $15.68 | $15.80 | $15.18 | $15.40 | $15.36 | 3,864,701 |
| 2021-05-12 | $16.41 | $16.67 | $15.62 | $15.73 | $15.69 | 4,341,761 |
| 2021-05-11 | $15.34 | $16.48 | $15.16 | $16.47 | $16.43 | 4,447,622 |
| 2021-05-10 | $16.88 | $16.99 | $15.77 | $15.80 | $15.76 | 6,875,683 |
| 2021-05-07 | $16.09 | $16.57 | $15.85 | $16.39 | $16.35 | 5,694,206 |
| 2021-05-06 | $15.09 | $16.29 | $15.02 | $15.93 | $15.89 | 8,639,993 |
| 2021-05-05 | $15.19 | $15.24 | $14.83 | $14.94 | $14.90 | 4,001,500 |
| 2021-05-04 | $15.99 | $16.05 | $15.08 | $15.17 | $15.13 | 6,134,468 |
| 2021-05-03 | $15.50 | $16.15 | $15.31 | $16.00 | $15.96 | 5,428,074 |
| 2021-04-30 | $15.59 | $15.59 | $14.98 | $15.09 | $15.05 | 4,066,475 |
| 2021-04-29 | $15.82 | $15.84 | $15.18 | $15.54 | $15.50 | 4,451,399 |
| 2021-04-28 | $15.52 | $16.02 | $15.28 | $15.90 | $15.86 | 3,456,730 |
| 2021-04-27 | $15.95 | $16.13 | $15.63 | $15.66 | $15.62 | 2,765,667 |
| 2021-04-26 | $16.25 | $16.35 | $15.90 | $15.94 | $15.90 | 3,155,161 |
| 2021-04-23 | $16.35 | $16.54 | $16.08 | $16.22 | $16.18 | 3,818,247 |
| 2021-04-22 | $16.55 | $16.60 | $15.96 | $16.14 | $16.10 | 3,693,062 |
| 2021-04-21 | $16.19 | $16.67 | $15.97 | $16.67 | $16.63 | 4,303,172 |
| 2021-04-20 | $15.95 | $16.16 | $15.76 | $15.98 | $15.94 | 2,979,977 |
| 2021-04-19 | $16.40 | $16.50 | $15.85 | $16.03 | $15.99 | 4,226,611 |
| 2021-04-16 | $17.19 | $17.20 | $16.42 | $16.60 | $16.56 | 3,903,157 |
| 2021-04-15 | $16.60 | $17.15 | $16.43 | $16.87 | $16.83 | 5,277,966 |
| 2021-04-14 | $16.80 | $16.89 | $16.16 | $16.19 | $16.15 | 3,690,827 |
| 2021-04-13 | $17.05 | $17.34 | $16.85 | $16.88 | $16.84 | 3,243,578 |
| 2021-04-12 | $17.20 | $17.27 | $16.50 | $16.65 | $16.61 | 3,139,786 |
| 2021-04-09 | $17.06 | $17.51 | $16.85 | $17.34 | $17.30 | 3,043,705 |
| 2021-04-08 | $17.19 | $17.66 | $17.16 | $17.56 | $17.52 | 3,844,650 |
| 2021-04-07 | $16.86 | $16.92 | $16.63 | $16.70 | $16.66 | 2,102,187 |
| 2021-04-06 | $16.53 | $17.34 | $16.45 | $16.95 | $16.91 | 4,237,845 |
| 2021-04-05 | $16.40 | $16.55 | $16.00 | $16.22 | $16.18 | 2,806,793 |
| 2021-04-01 | $16.03 | $16.46 | $16.00 | $16.43 | $16.39 | 3,634,986 |
| 2021-03-31 | $15.00 | $15.76 | $14.94 | $15.58 | $15.54 | 3,263,902 |
| 2021-03-30 | $14.80 | $15.08 | $14.46 | $14.90 | $14.86 | 4,480,106 |
| 2021-03-29 | $15.69 | $15.80 | $15.06 | $15.37 | $15.33 | 3,257,774 |
| 2021-03-26 | $15.84 | $15.97 | $15.56 | $15.83 | $15.79 | 2,930,541 |
| 2021-03-25 | $15.32 | $15.82 | $15.25 | $15.74 | $15.70 | 3,184,350 |
| 2021-03-24 | $15.93 | $16.08 | $15.50 | $15.53 | $15.49 | 2,745,371 |
| 2021-03-23 | $16.43 | $16.57 | $15.78 | $15.85 | $15.81 | 4,046,727 |
| 2021-03-22 | $16.68 | $17.14 | $16.68 | $16.73 | $16.69 | 2,311,871 |
| 2021-03-19 | $17.04 | $17.26 | $16.76 | $16.86 | $16.82 | 5,985,224 |
| 2021-03-18 | $17.14 | $17.64 | $16.98 | $17.00 | $16.96 | 3,904,343 |
| 2021-03-17 | $16.77 | $17.73 | $16.61 | $17.55 | $17.51 | 4,556,027 |
| 2021-03-16 | $17.31 | $17.34 | $16.80 | $16.91 | $16.87 | 3,912,569 |
| 2021-03-15 | $16.92 | $17.54 | $16.89 | $17.29 | $17.25 | 4,447,069 |
| 2021-03-12 | $15.94 | $16.88 | $15.64 | $16.82 | $16.78 | 3,819,801 |
| 2021-03-11 | $16.56 | $16.78 | $16.23 | $16.47 | $16.43 | 4,124,040 |
| 2021-03-10 | $16.28 | $16.49 | $16.01 | $16.36 | $16.32 | 3,638,981 |
| 2021-03-09 | $16.32 | $16.56 | $15.93 | $16.20 | $16.16 | 5,053,549 |
| 2021-03-08 | $16.00 | $16.14 | $15.35 | $15.40 | $15.36 | 4,821,657 |
| 2021-03-05 | $16.10 | $16.27 | $15.13 | $15.95 | $15.91 | 7,927,836 |
| 2021-03-04 | $16.75 | $17.09 | $15.59 | $16.07 | $16.03 | 8,907,229 |
| 2021-03-03 | $17.00 | $17.30 | $16.58 | $16.82 | $16.78 | 5,620,412 |
| 2021-03-02 | $16.95 | $17.82 | $16.78 | $17.51 | $17.47 | 6,133,087 |
| 2021-03-01 | $18.44 | $18.65 | $16.75 | $16.81 | $16.77 | 8,584,827 |
| 2021-02-26 | $18.32 | $18.70 | $17.35 | $18.01 | $17.97 | 11,206,745 |
| 2021-02-25 | $19.92 | $20.63 | $18.84 | $18.95 | $18.90 | 8,770,726 |
| 2021-02-24 | $19.15 | $20.32 | $18.83 | $20.11 | $20.06 | 8,264,774 |
| 2021-02-23 | $19.02 | $19.47 | $18.09 | $19.33 | $19.28 | 9,163,464 |
| 2021-02-22 | $17.99 | $19.80 | $17.65 | $19.64 | $19.59 | 12,570,909 |
| 2021-02-19 | $17.69 | $18.24 | $17.45 | $17.49 | $17.45 | 5,616,225 |
| 2021-02-18 | $17.42 | $17.79 | $17.07 | $17.52 | $17.48 | 4,268,622 |
| 2021-02-17 | $17.22 | $17.68 | $16.91 | $17.42 | $17.38 | 5,311,056 |
| 2021-02-16 | $17.46 | $18.07 | $17.21 | $17.51 | $17.47 | 6,869,020 |
| 2021-02-12 | $16.81 | $17.71 | $16.53 | $17.41 | $17.37 | 6,285,683 |
| 2021-02-11 | $16.91 | $17.18 | $16.56 | $16.96 | $16.92 | 4,556,553 |
| 2021-02-10 | $17.14 | $17.25 | $16.44 | $16.92 | $16.88 | 6,231,835 |
| 2021-02-09 | $17.16 | $17.23 | $16.66 | $17.16 | $17.12 | 5,422,420 |
| 2021-02-08 | $17.00 | $17.39 | $16.65 | $17.19 | $17.15 | 7,450,352 |
| 2021-02-05 | $16.40 | $16.72 | $15.81 | $16.50 | $16.46 | 7,179,338 |
| 2021-02-04 | $15.23 | $16.45 | $15.01 | $16.11 | $16.07 | 12,655,942 |
| 2021-02-03 | $17.04 | $17.27 | $16.26 | $16.38 | $16.34 | 11,928,214 |
| 2021-02-02 | $18.16 | $18.35 | $16.45 | $16.76 | $16.72 | 33,195,776 |
| 2021-02-01 | $23.85 | $24.01 | $20.85 | $22.12 | $22.07 | 60,151,667 |
| 2021-01-29 | $18.70 | $19.06 | $17.29 | $18.12 | $18.08 | 30,690,812 |
| 2021-01-28 | $18.57 | $19.29 | $15.39 | $16.86 | $16.82 | 53,828,062 |
| 2021-01-27 | $13.89 | $14.29 | $13.67 | $13.89 | $13.86 | 9,501,983 |
| 2021-01-26 | $14.09 | $14.44 | $13.91 | $14.29 | $14.26 | 6,986,331 |
| 2021-01-25 | $14.14 | $14.91 | $13.85 | $13.95 | $13.92 | 21,611,566 |
| 2021-01-22 | $13.00 | $14.06 | $12.77 | $14.00 | $13.97 | 18,164,040 |
| 2021-01-21 | $13.67 | $13.82 | $13.30 | $13.54 | $13.51 | 10,154,334 |
| 2021-01-20 | $12.93 | $13.94 | $12.89 | $13.90 | $13.87 | 25,065,197 |
| 2021-01-19 | $12.05 | $12.66 | $11.88 | $12.65 | $12.62 | 12,179,313 |
| 2021-01-15 | $12.37 | $12.38 | $11.81 | $11.81 | $11.78 | 15,538,017 |
| 2021-01-14 | $12.31 | $12.67 | $12.18 | $12.64 | $12.61 | 8,812,656 |
| 2021-01-13 | $12.67 | $12.75 | $12.16 | $12.22 | $12.19 | 5,602,817 |
| 2021-01-12 | $12.57 | $12.69 | $12.21 | $12.66 | $12.63 | 7,201,973 |
| 2021-01-11 | $12.72 | $12.92 | $12.51 | $12.55 | $12.52 | 5,433,588 |
| 2021-01-08 | $13.60 | $13.60 | $12.73 | $13.03 | $13.00 | 11,141,558 |
| 2021-01-07 | $14.11 | $14.34 | $13.80 | $14.01 | $13.98 | 5,674,674 |
| 2021-01-06 | $14.15 | $14.24 | $13.66 | $14.23 | $14.20 | 7,572,665 |
| 2021-01-05 | $14.29 | $14.29 | $13.81 | $14.26 | $14.23 | 8,188,186 |
| 2021-01-04 | $14.14 | $14.56 | $13.98 | $14.24 | $14.21 | 10,227,522 |
| 2020-12-31 | $13.66 | $13.73 | $13.33 | $13.44 | $13.41 | 5,240,636 |
| 2020-12-30 | $12.97 | $13.69 | $12.94 | $13.65 | $13.62 | 6,128,676 |
| 2020-12-29 | $13.05 | $13.13 | $12.63 | $12.94 | $12.91 | 4,988,124 |
| 2020-12-28 | $13.15 | $13.36 | $12.91 | $13.02 | $12.99 | 5,039,991 |
| 2020-12-24 | $12.75 | $12.80 | $12.53 | $12.74 | $12.71 | 2,766,838 |
| 2020-12-23 | $12.33 | $12.81 | $12.28 | $12.67 | $12.64 | 5,805,235 |
| 2020-12-22 | $13.13 | $13.18 | $12.19 | $12.21 | $12.18 | 8,330,020 |
| 2020-12-21 | $12.57 | $13.27 | $12.57 | $13.13 | $13.10 | 10,317,348 |
| 2020-12-18 | $12.65 | $12.79 | $12.29 | $12.57 | $12.54 | 7,232,543 |
| 2020-12-17 | $12.47 | $12.72 | $12.36 | $12.68 | $12.65 | 7,824,649 |
| 2020-12-16 | $11.41 | $12.15 | $11.41 | $12.09 | $12.06 | 8,449,772 |
| 2020-12-15 | $10.83 | $11.35 | $10.80 | $11.33 | $11.30 | 5,184,256 |
| 2020-12-14 | $10.84 | $11.00 | $10.46 | $10.47 | $10.44 | 3,648,932 |
| 2020-12-11 | $10.88 | $11.05 | $10.73 | $10.77 | $10.74 | 2,706,204 |
| 2020-12-10 | $10.96 | $11.20 | $10.85 | $10.95 | $10.92 | 3,115,701 |
| 2020-12-09 | $11.26 | $11.28 | $10.74 | $10.89 | $10.86 | 4,282,351 |
| 2020-12-08 | $11.50 | $11.51 | $11.30 | $11.37 | $11.34 | 2,632,713 |
| 2020-12-07 | $10.93 | $11.56 | $10.90 | $11.39 | $11.36 | 4,679,549 |
| 2020-12-04 | $11.05 | $11.22 | $10.92 | $11.01 | $10.98 | 3,597,453 |
| 2020-12-03 | $11.34 | $11.37 | $10.95 | $11.02 | $10.99 | 4,354,703 |
| 2020-12-02 | $11.11 | $11.25 | $10.87 | $11.24 | $11.21 | 4,059,458 |
| 2020-12-01 | $10.90 | $11.13 | $10.72 | $11.03 | $11.00 | 6,460,055 |
| 2020-11-30 | $10.10 | $10.52 | $10.06 | $10.37 | $10.34 | 6,291,319 |
| 2020-11-27 | $10.00 | $10.26 | $9.90 | $10.19 | $10.17 | 3,727,147 |
| 2020-11-25 | $10.21 | $10.48 | $10.10 | $10.22 | $10.20 | 6,806,488 |
| 2020-11-24 | $9.71 | $10.22 | $9.63 | $10.03 | $10.01 | 7,917,565 |
| 2020-11-23 | $10.18 | $10.22 | $9.62 | $9.69 | $9.67 | 7,002,148 |
| 2020-11-20 | $10.35 | $10.57 | $10.23 | $10.27 | $10.25 | 4,193,826 |
| 2020-11-19 | $9.92 | $10.22 | $9.91 | $10.15 | $10.13 | 5,170,110 |
| 2020-11-18 | $10.61 | $10.70 | $10.25 | $10.28 | $10.26 | 4,004,177 |
| 2020-11-17 | $10.83 | $10.86 | $10.53 | $10.62 | $10.59 | 3,547,144 |
| 2020-11-16 | $10.95 | $11.07 | $10.77 | $10.92 | $10.89 | 3,638,557 |
| 2020-11-13 | $11.10 | $11.18 | $10.90 | $10.99 | $10.96 | 3,194,735 |
| 2020-11-12 | $10.83 | $11.31 | $10.81 | $10.88 | $10.85 | 7,145,778 |
| 2020-11-11 | $10.63 | $10.94 | $10.56 | $10.73 | $10.70 | 4,593,715 |
| 2020-11-10 | $11.37 | $11.38 | $10.78 | $10.81 | $10.78 | 6,307,312 |
| 2020-11-09 | $11.22 | $11.36 | $10.87 | $11.32 | $11.29 | 7,743,082 |
| 2020-11-06 | $11.78 | $12.21 | $11.52 | $11.79 | $11.76 | 9,809,170 |
| 2020-11-05 | $10.93 | $11.87 | $10.82 | $11.64 | $11.61 | 13,383,527 |
| 2020-11-04 | $10.96 | $11.08 | $10.40 | $10.46 | $10.43 | 7,494,466 |
| 2020-11-03 | $10.79 | $11.32 | $10.59 | $11.10 | $11.07 | 9,476,346 |
| 2020-11-02 | $10.42 | $10.68 | $10.17 | $10.60 | $10.57 | 4,897,432 |
| 2020-10-30 | $10.22 | $10.28 | $9.85 | $10.25 | $10.23 | 4,084,708 |
| 2020-10-29 | $9.77 | $10.20 | $9.77 | $10.07 | $10.05 | 3,761,182 |
| 2020-10-28 | $10.30 | $10.35 | $9.69 | $9.96 | $9.94 | 10,069,244 |
| 2020-10-27 | $10.61 | $10.92 | $10.50 | $10.90 | $10.87 | 2,941,174 |
| 2020-10-26 | $10.81 | $11.05 | $10.58 | $10.61 | $10.58 | 3,276,372 |
| 2020-10-23 | $10.87 | $11.02 | $10.77 | $10.98 | $10.95 | 3,190,773 |
| 2020-10-22 | $10.90 | $10.96 | $10.65 | $10.93 | $10.90 | 4,108,508 |
| 2020-10-21 | $11.03 | $11.27 | $10.89 | $11.12 | $11.09 | 4,914,923 |
| 2020-10-20 | $10.45 | $10.94 | $10.43 | $10.83 | $10.80 | 4,870,245 |
| 2020-10-19 | $10.67 | $10.82 | $10.32 | $10.35 | $10.32 | 4,034,600 |
| 2020-10-16 | $10.79 | $10.81 | $10.47 | $10.51 | $10.48 | 3,497,362 |
| 2020-10-15 | $10.47 | $10.72 | $10.45 | $10.71 | $10.68 | 3,257,187 |
| 2020-10-14 | $10.79 | $10.97 | $10.62 | $10.81 | $10.78 | 4,065,388 |
| 2020-10-13 | $10.35 | $10.58 | $10.14 | $10.53 | $10.50 | 4,942,933 |
| 2020-10-12 | $10.58 | $10.70 | $10.31 | $10.60 | $10.57 | 3,684,059 |
| 2020-10-09 | $10.13 | $10.60 | $10.09 | $10.56 | $10.53 | 6,813,102 |
| 2020-10-08 | $9.70 | $9.87 | $9.63 | $9.83 | $9.81 | 3,850,973 |
| 2020-10-07 | $9.62 | $9.67 | $9.46 | $9.59 | $9.57 | 5,354,983 |
| 2020-10-06 | $9.97 | $10.04 | $9.41 | $9.43 | $9.41 | 5,617,526 |
| 2020-10-05 | $9.71 | $10.06 | $9.69 | $9.94 | $9.92 | 4,119,774 |
| 2020-10-02 | $9.68 | $9.86 | $9.57 | $9.65 | $9.63 | 5,053,578 |
| 2020-10-01 | $9.60 | $9.89 | $9.54 | $9.76 | $9.74 | 4,434,052 |
| 2020-09-30 | $9.50 | $9.66 | $9.33 | $9.52 | $9.50 | 4,644,450 |
| 2020-09-29 | $9.63 | $9.79 | $9.49 | $9.55 | $9.53 | 7,483,572 |
| 2020-09-28 | $9.85 | $9.90 | $9.33 | $9.57 | $9.55 | 7,677,081 |
| 2020-09-25 | $10.05 | $10.07 | $9.46 | $9.52 | $9.50 | 11,505,116 |
| 2020-09-24 | $9.59 | $10.36 | $9.50 | $10.26 | $10.24 | 7,828,009 |
| 2020-09-23 | $10.48 | $10.49 | $9.65 | $9.74 | $9.72 | 10,426,191 |
| 2020-09-22 | $10.77 | $11.06 | $10.61 | $10.68 | $10.65 | 5,652,966 |
| 2020-09-21 | $11.47 | $11.69 | $10.68 | $10.69 | $10.66 | 10,272,066 |
| 2020-09-18 | $12.22 | $12.31 | $11.90 | $11.91 | $11.88 | 6,201,882 |
| 2020-09-17 | $11.86 | $12.19 | $11.67 | $12.16 | $12.13 | 4,057,763 |
| 2020-09-16 | $12.48 | $12.48 | $12.16 | $12.20 | $12.17 | 4,868,428 |
| 2020-09-15 | $12.58 | $12.63 | $12.02 | $12.31 | $12.28 | 6,677,448 |
| 2020-09-14 | $11.90 | $12.56 | $11.85 | $12.46 | $12.43 | 12,225,092 |
| 2020-09-11 | $11.83 | $12.27 | $11.55 | $11.65 | $11.62 | 6,461,851 |
| 2020-09-10 | $12.05 | $12.21 | $11.52 | $11.67 | $11.64 | 6,286,183 |
| 2020-09-09 | $11.54 | $11.87 | $11.49 | $11.85 | $11.82 | 3,615,955 |
| 2020-09-08 | $11.10 | $11.66 | $10.90 | $11.38 | $11.35 | 4,566,571 |
| 2020-09-04 | $11.49 | $11.59 | $10.91 | $11.50 | $11.47 | 5,798,306 |
| 2020-09-03 | $11.42 | $11.63 | $11.09 | $11.53 | $11.50 | 4,949,897 |
| 2020-09-02 | $11.86 | $11.90 | $11.07 | $11.55 | $11.52 | 10,350,804 |
| 2020-09-01 | $12.80 | $12.80 | $11.79 | $12.06 | $12.03 | 8,278,208 |
| 2020-08-31 | $12.37 | $12.61 | $12.20 | $12.45 | $12.42 | 4,619,887 |
| 2020-08-28 | $11.75 | $12.24 | $11.72 | $12.21 | $12.18 | 4,435,772 |
| 2020-08-27 | $12.04 | $12.15 | $11.33 | $11.60 | $11.57 | 5,201,406 |
| 2020-08-26 | $11.27 | $11.87 | $11.25 | $11.83 | $11.80 | 5,607,221 |
| 2020-08-25 | $11.32 | $11.42 | $10.91 | $11.33 | $11.30 | 4,809,294 |
| 2020-08-24 | $11.66 | $11.68 | $11.31 | $11.36 | $11.33 | 3,275,416 |
| 2020-08-21 | $11.56 | $11.75 | $11.45 | $11.55 | $11.52 | 3,059,329 |
| 2020-08-20 | $11.41 | $11.86 | $11.39 | $11.85 | $11.82 | 3,980,606 |
| 2020-08-19 | $11.80 | $11.99 | $11.46 | $11.48 | $11.45 | 5,320,577 |
| 2020-08-18 | $12.51 | $12.56 | $11.88 | $11.99 | $11.96 | 5,119,532 |
| 2020-08-17 | $12.18 | $12.24 | $11.88 | $12.16 | $12.13 | 6,564,558 |
| 2020-08-14 | $11.74 | $11.86 | $11.36 | $11.69 | $11.66 | 6,239,919 |
| 2020-08-13 | $11.61 | $12.12 | $11.51 | $11.87 | $11.84 | 10,340,946 |
| 2020-08-12 | $11.76 | $11.82 | $11.35 | $11.40 | $11.37 | 7,279,915 |
| 2020-08-11 | $12.00 | $12.33 | $11.32 | $11.42 | $11.39 | 13,229,494 |
| 2020-08-10 | $13.19 | $13.67 | $12.93 | $12.97 | $12.94 | 6,494,403 |
| 2020-08-07 | $13.04 | $13.50 | $12.72 | $12.97 | $12.94 | 9,228,767 |
| 2020-08-06 | $14.28 | $14.28 | $13.39 | $13.66 | $13.63 | 8,789,476 |
| 2020-08-05 | $14.52 | $14.57 | $13.56 | $13.81 | $13.78 | 9,986,672 |
| 2020-08-04 | $13.08 | $13.99 | $13.06 | $13.95 | $13.92 | 7,975,339 |
| 2020-08-03 | $13.38 | $13.38 | $12.78 | $13.06 | $13.03 | 5,268,349 |
| 2020-07-31 | $13.43 | $13.43 | $13.08 | $13.33 | $13.30 | 7,285,850 |
| 2020-07-30 | $13.09 | $13.49 | $12.84 | $12.97 | $12.94 | 7,169,315 |
| 2020-07-29 | $13.81 | $13.98 | $13.40 | $13.76 | $13.73 | 8,279,970 |
| 2020-07-28 | $13.63 | $14.28 | $13.62 | $13.86 | $13.83 | 9,611,260 |
| 2020-07-27 | $14.20 | $14.50 | $13.87 | $14.25 | $14.22 | 13,606,972 |
| 2020-07-24 | $13.45 | $13.65 | $13.13 | $13.28 | $13.25 | 10,655,965 |
| 2020-07-23 | $13.70 | $14.04 | $13.05 | $13.33 | $13.30 | 23,008,622 |
| 2020-07-22 | $12.91 | $14.08 | $12.71 | $14.05 | $14.02 | 21,919,488 |
| 2020-07-21 | $12.32 | $12.86 | $12.14 | $12.35 | $12.32 | 16,234,819 |
| 2020-07-20 | $10.94 | $11.76 | $10.88 | $11.63 | $11.60 | 11,777,529 |
| 2020-07-17 | $10.46 | $10.77 | $10.42 | $10.60 | $10.57 | 6,194,654 |
| 2020-07-16 | $10.44 | $10.66 | $10.25 | $10.35 | $10.32 | 4,024,436 |
| 2020-07-15 | $10.47 | $10.56 | $10.18 | $10.53 | $10.50 | 3,834,777 |
| 2020-07-14 | $10.15 | $10.50 | $9.99 | $10.45 | $10.42 | 4,692,762 |
| 2020-07-13 | $10.81 | $11.07 | $10.16 | $10.17 | $10.15 | 7,233,933 |
| 2020-07-10 | $10.62 | $10.68 | $10.30 | $10.41 | $10.38 | 4,554,436 |
| 2020-07-09 | $10.60 | $10.95 | $10.24 | $10.58 | $10.55 | 8,661,370 |
| 2020-07-08 | $10.06 | $10.53 | $9.99 | $10.42 | $10.39 | 7,983,569 |
| 2020-07-07 | $9.40 | $9.80 | $9.38 | $9.68 | $9.66 | 4,091,216 |
| 2020-07-06 | $9.69 | $9.89 | $9.38 | $9.50 | $9.48 | 4,725,308 |
| 2020-07-02 | $9.64 | $9.92 | $9.50 | $9.50 | $9.48 | 3,765,231 |
| 2020-07-01 | $9.95 | $10.03 | $9.49 | $9.78 | $9.76 | 4,450,200 |
| 2020-06-30 | $9.41 | $9.97 | $9.27 | $9.95 | $9.93 | 6,333,804 |
| 2020-06-29 | $9.40 | $9.44 | $9.19 | $9.42 | $9.40 | 3,635,086 |
| 2020-06-26 | $9.05 | $9.41 | $8.78 | $9.39 | $9.37 | 4,870,195 |
| 2020-06-25 | $9.01 | $9.14 | $8.89 | $9.13 | $9.11 | 2,370,723 |
| 2020-06-24 | $9.14 | $9.30 | $8.87 | $8.97 | $8.95 | 4,561,995 |
| 2020-06-23 | $9.35 | $9.45 | $9.19 | $9.29 | $9.27 | 3,903,989 |
| 2020-06-22 | $8.97 | $9.37 | $8.89 | $9.12 | $9.10 | 6,837,733 |
| 2020-06-19 | $8.69 | $8.98 | $8.56 | $8.63 | $8.61 | 6,261,487 |
| 2020-06-18 | $8.60 | $8.68 | $8.37 | $8.41 | $8.39 | 3,435,310 |
| 2020-06-17 | $8.83 | $8.92 | $8.63 | $8.67 | $8.65 | 3,440,394 |
| 2020-06-16 | $9.18 | $9.27 | $8.72 | $8.76 | $8.74 | 5,260,514 |
| 2020-06-15 | $8.74 | $9.23 | $8.46 | $9.14 | $9.12 | 6,400,977 |
| 2020-06-12 | $9.60 | $9.70 | $9.15 | $9.26 | $9.24 | 5,021,691 |
| 2020-06-11 | $10.15 | $10.32 | $9.22 | $9.31 | $9.29 | 7,877,151 |
| 2020-06-10 | $9.94 | $10.37 | $9.51 | $10.37 | $10.34 | 6,991,303 |
| 2020-06-09 | $9.93 | $10.21 | $9.72 | $9.77 | $9.75 | 3,769,211 |
| 2020-06-08 | $9.89 | $9.93 | $9.58 | $9.92 | $9.90 | 3,888,971 |
| 2020-06-05 | $9.43 | $9.77 | $9.21 | $9.72 | $9.70 | 7,633,510 |
| 2020-06-04 | $9.90 | $10.15 | $9.78 | $9.98 | $9.96 | 4,129,219 |
| 2020-06-03 | $9.65 | $9.91 | $9.41 | $9.73 | $9.71 | 6,306,919 |
| 2020-06-02 | $10.80 | $10.80 | $10.08 | $10.09 | $10.07 | 7,310,504 |
| 2020-06-01 | $10.25 | $10.86 | $10.24 | $10.73 | $10.70 | 9,666,011 |
| 2020-05-29 | $9.70 | $10.08 | $9.63 | $10.01 | $9.99 | 8,158,457 |
| 2020-05-28 | $9.77 | $9.87 | $9.23 | $9.31 | $9.29 | 5,080,667 |
| 2020-05-27 | $8.88 | $9.49 | $8.81 | $9.47 | $9.45 | 4,888,938 |
| 2020-05-26 | $9.52 | $9.56 | $9.13 | $9.17 | $9.15 | 4,889,115 |
| 2020-05-22 | $9.46 | $9.75 | $9.36 | $9.38 | $9.36 | 3,903,891 |
| 2020-05-21 | $9.45 | $9.54 | $9.06 | $9.38 | $9.36 | 4,954,845 |
| 2020-05-20 | $9.60 | $9.82 | $9.48 | $9.71 | $9.69 | 6,672,397 |
| 2020-05-19 | $9.39 | $9.96 | $9.31 | $9.42 | $9.40 | 11,255,801 |
| 2020-05-18 | $9.57 | $9.69 | $9.10 | $9.26 | $9.24 | 9,238,010 |
| 2020-05-15 | $8.40 | $8.86 | $8.16 | $8.84 | $8.82 | 13,392,892 |
| 2020-05-14 | $7.53 | $8.04 | $7.20 | $7.90 | $7.88 | 9,116,292 |
| 2020-05-13 | $8.07 | $8.07 | $7.46 | $7.65 | $7.63 | 5,513,675 |
| 2020-05-12 | $7.95 | $8.24 | $7.86 | $7.91 | $7.89 | 4,179,180 |
| 2020-05-11 | $8.32 | $8.33 | $7.80 | $7.80 | $7.78 | 5,947,911 |
| 2020-05-08 | $8.41 | $8.69 | $8.22 | $8.28 | $8.26 | 4,150,091 |
| 2020-05-07 | $8.11 | $8.48 | $7.97 | $8.37 | $8.35 | 4,981,432 |
| 2020-05-06 | $8.02 | $8.13 | $7.81 | $7.94 | $7.92 | 3,097,663 |
| 2020-05-05 | $8.30 | $8.36 | $7.89 | $8.17 | $8.15 | 4,300,811 |
| 2020-05-04 | $8.40 | $8.48 | $8.18 | $8.21 | $8.19 | 4,366,166 |
| 2020-05-01 | $7.88 | $8.35 | $7.76 | $8.32 | $8.30 | 4,268,459 |
| 2020-04-30 | $8.66 | $8.70 | $7.95 | $8.07 | $8.05 | 5,597,461 |
| 2020-04-29 | $8.15 | $8.65 | $8.06 | $8.63 | $8.61 | 6,337,806 |
| 2020-04-28 | $7.76 | $8.19 | $7.66 | $8.11 | $8.09 | 4,673,149 |
| 2020-04-27 | $7.73 | $7.80 | $7.39 | $7.77 | $7.75 | 4,219,605 |
| 2020-04-24 | $7.80 | $7.86 | $7.31 | $7.70 | $7.68 | 4,992,169 |
| 2020-04-23 | $7.65 | $8.03 | $7.45 | $7.63 | $7.61 | 6,917,853 |
| 2020-04-22 | $7.35 | $7.57 | $7.34 | $7.40 | $7.38 | 3,859,205 |
| 2020-04-21 | $6.81 | $7.22 | $6.76 | $7.14 | $7.12 | 4,589,581 |
| 2020-04-20 | $7.02 | $7.49 | $6.98 | $7.18 | $7.16 | 4,854,102 |
| 2020-04-17 | $7.16 | $7.33 | $6.94 | $6.97 | $6.95 | 5,817,298 |
| 2020-04-16 | $7.47 | $7.57 | $7.13 | $7.35 | $7.33 | 4,489,638 |
| 2020-04-15 | $7.36 | $7.65 | $7.14 | $7.39 | $7.37 | 4,679,505 |
| 2020-04-14 | $8.03 | $8.50 | $7.41 | $7.63 | $7.61 | 7,142,488 |
| 2020-04-13 | $7.10 | $7.77 | $6.66 | $7.67 | $7.65 | 5,833,738 |
| 2020-04-09 | $6.75 | $7.19 | $6.64 | $7.07 | $7.05 | 5,753,907 |
| 2020-04-08 | $6.52 | $6.69 | $6.35 | $6.40 | $6.38 | 3,541,953 |
| 2020-04-07 | $6.75 | $6.99 | $6.42 | $6.49 | $6.47 | 4,304,546 |
| 2020-04-06 | $6.30 | $6.65 | $6.19 | $6.54 | $6.52 | 5,809,008 |
| 2020-04-03 | $6.30 | $6.54 | $6.00 | $6.05 | $6.04 | 3,865,577 |
| 2020-04-02 | $6.35 | $6.66 | $6.21 | $6.30 | $6.28 | 4,603,643 |
| 2020-04-01 | $6.06 | $6.35 | $5.87 | $6.11 | $6.10 | 5,415,276 |
| 2020-03-31 | $6.45 | $6.60 | $6.18 | $6.19 | $6.17 | 3,517,621 |
| 2020-03-30 | $6.72 | $6.98 | $6.10 | $6.39 | $6.37 | 5,117,181 |
| 2020-03-27 | $7.00 | $7.17 | $6.54 | $6.82 | $6.80 | 5,201,208 |
| 2020-03-26 | $7.42 | $7.90 | $7.05 | $7.24 | $7.22 | 6,015,027 |
| 2020-03-25 | $7.05 | $7.90 | $6.85 | $7.41 | $7.39 | 8,452,598 |
| 2020-03-24 | $7.15 | $7.38 | $6.60 | $7.23 | $7.21 | 9,764,922 |
| 2020-03-23 | $5.93 | $6.38 | $5.44 | $6.00 | $5.99 | 6,815,024 |
| 2020-03-20 | $6.13 | $6.21 | $5.50 | $5.51 | $5.50 | 6,338,437 |
| 2020-03-19 | $5.50 | $6.46 | $4.80 | $5.62 | $5.61 | 6,004,239 |
| 2020-03-18 | $5.84 | $6.60 | $5.35 | $5.40 | $5.39 | 6,858,925 |
| 2020-03-17 | $5.35 | $6.71 | $5.30 | $6.29 | $6.27 | 8,813,312 |
| 2020-03-16 | $4.28 | $5.84 | $4.17 | $5.49 | $5.48 | 9,072,840 |
| 2020-03-13 | $5.94 | $5.95 | $4.95 | $5.00 | $4.99 | 8,878,068 |
| 2020-03-12 | $5.56 | $6.69 | $5.40 | $5.64 | $5.63 | 7,814,889 |
| 2020-03-11 | $7.30 | $7.34 | $6.42 | $6.57 | $6.55 | 6,245,538 |
| 2020-03-10 | $7.39 | $7.54 | $6.96 | $7.38 | $7.36 | 3,925,147 |
| 2020-03-09 | $7.34 | $7.68 | $6.90 | $7.11 | $7.09 | 3,738,933 |
| 2020-03-06 | $8.17 | $8.18 | $7.58 | $7.92 | $7.90 | 5,542,365 |
| 2020-03-05 | $8.15 | $8.30 | $7.90 | $8.16 | $8.14 | 5,155,061 |
| 2020-03-04 | $8.08 | $8.19 | $7.78 | $8.08 | $8.06 | 3,835,182 |
| 2020-03-03 | $8.13 | $8.49 | $7.78 | $8.08 | $8.06 | 9,621,967 |
| 2020-03-02 | $7.90 | $8.10 | $7.64 | $7.91 | $7.89 | 4,997,617 |
| 2020-02-28 | $7.19 | $7.82 | $6.86 | $7.54 | $7.52 | 13,321,023 |
| 2020-02-27 | $9.35 | $9.43 | $8.25 | $8.30 | $8.28 | 8,667,723 |
| 2020-02-26 | $9.29 | $9.53 | $9.08 | $9.24 | $9.22 | 4,600,252 |
| 2020-02-25 | $9.60 | $9.85 | $9.34 | $9.34 | $9.32 | 5,232,433 |
| 2020-02-24 | $10.27 | $10.28 | $9.69 | $9.81 | $9.79 | 7,423,112 |
| 2020-02-21 | $9.96 | $10.03 | $9.81 | $9.96 | $9.94 | 6,532,893 |
| 2020-02-20 | $9.39 | $10.12 | $9.33 | $9.72 | $9.70 | 8,901,596 |
| 2020-02-19 | $10.18 | $10.21 | $9.26 | $9.32 | $9.30 | 14,459,711 |
| 2020-02-18 | $9.75 | $10.29 | $9.74 | $10.13 | $10.11 | 7,138,050 |
| 2020-02-14 | $9.64 | $9.87 | $9.56 | $9.60 | $9.58 | 3,840,983 |
| 2020-02-13 | $9.75 | $9.85 | $9.58 | $9.63 | $9.61 | 3,250,701 |
| 2020-02-12 | $9.70 | $9.73 | $9.58 | $9.60 | $9.58 | 2,255,107 |
| 2020-02-11 | $9.80 | $9.86 | $9.52 | $9.75 | $9.73 | 2,569,672 |
| 2020-02-10 | $9.63 | $9.90 | $9.52 | $9.82 | $9.80 | 2,938,458 |
| 2020-02-07 | $9.89 | $10.03 | $9.57 | $9.57 | $9.55 | 3,261,415 |
| 2020-02-06 | $9.85 | $10.00 | $9.68 | $9.90 | $9.88 | 3,207,928 |
| 2020-02-05 | $9.55 | $9.86 | $9.50 | $9.74 | $9.72 | 2,846,487 |
| 2020-02-04 | $9.67 | $9.74 | $9.36 | $9.52 | $9.50 | 3,357,704 |
| 2020-02-03 | $9.98 | $10.02 | $9.63 | $9.79 | $9.77 | 3,149,277 |
| 2020-01-31 | $10.00 | $10.18 | $9.97 | $10.07 | $10.05 | 3,055,642 |
| 2020-01-30 | $10.21 | $10.28 | $9.93 | $10.00 | $9.98 | 3,418,149 |
| 2020-01-29 | $9.96 | $10.14 | $9.77 | $10.08 | $10.06 | 3,537,817 |
| 2020-01-28 | $10.04 | $10.16 | $9.81 | $9.92 | $9.90 | 4,738,474 |
| 2020-01-27 | $10.79 | $10.88 | $10.10 | $10.15 | $10.13 | 5,145,302 |
| 2020-01-24 | $10.24 | $10.63 | $10.20 | $10.58 | $10.55 | 3,921,159 |
| 2020-01-23 | $10.20 | $10.59 | $10.15 | $10.19 | $10.17 | 3,149,810 |
| 2020-01-22 | $10.38 | $10.63 | $10.29 | $10.33 | $10.30 | 3,205,852 |
| 2020-01-21 | $10.37 | $10.52 | $9.81 | $10.46 | $10.43 | 6,482,031 |
| 2020-01-17 | $11.12 | $11.12 | $10.41 | $10.53 | $10.50 | 6,290,063 |
| 2020-01-16 | $11.01 | $11.17 | $10.86 | $11.05 | $11.02 | 2,876,248 |
| 2020-01-15 | $11.04 | $11.16 | $10.70 | $11.06 | $11.03 | 4,337,012 |
| 2020-01-14 | $10.53 | $10.87 | $10.51 | $10.83 | $10.80 | 4,057,475 |
| 2020-01-13 | $10.92 | $10.95 | $10.53 | $10.63 | $10.60 | 4,292,082 |
| 2020-01-10 | $11.01 | $11.22 | $10.97 | $11.01 | $10.98 | 4,739,503 |
| 2020-01-09 | $10.96 | $11.18 | $10.84 | $10.85 | $10.82 | 4,694,449 |
| 2020-01-08 | $11.77 | $11.77 | $11.08 | $11.18 | $11.15 | 6,945,298 |
| 2020-01-07 | $11.65 | $12.00 | $11.58 | $11.95 | $11.92 | 3,732,215 |
| 2020-01-06 | $12.26 | $12.26 | $11.54 | $11.65 | $11.62 | 6,245,047 |
| 2020-01-03 | $12.45 | $12.48 | $11.91 | $11.97 | $11.94 | 4,012,396 |
| 2020-01-02 | $12.42 | $12.55 | $12.14 | $12.22 | $12.19 | 3,648,834 |
| 2019-12-31 | $12.54 | $12.69 | $12.25 | $12.26 | $12.23 | 4,659,340 |
| 2019-12-30 | $11.98 | $12.60 | $11.98 | $12.41 | $12.38 | 5,642,181 |
| 2019-12-27 | $12.04 | $12.19 | $11.86 | $11.89 | $11.86 | 5,445,244 |
| 2019-12-26 | $12.16 | $12.54 | $11.90 | $12.16 | $12.13 | 5,946,410 |
| 2019-12-24 | $11.32 | $11.98 | $11.30 | $11.96 | $11.93 | 4,323,177 |
| 2019-12-23 | $10.54 | $11.23 | $10.49 | $11.23 | $11.20 | 6,785,320 |
| 2019-12-20 | $10.85 | $10.85 | $10.35 | $10.36 | $10.33 | 5,684,948 |
| 2019-12-19 | $10.74 | $10.96 | $10.68 | $10.80 | $10.77 | 3,855,420 |
| 2019-12-18 | $10.95 | $11.02 | $10.53 | $10.88 | $10.85 | 7,191,670 |
| 2019-12-17 | $11.15 | $11.38 | $11.12 | $11.14 | $11.11 | 2,819,191 |
| 2019-12-16 | $11.29 | $11.49 | $11.10 | $11.14 | $11.11 | 4,937,582 |
| 2019-12-13 | $10.65 | $11.23 | $10.65 | $11.23 | $11.20 | 6,247,023 |
| 2019-12-12 | $10.94 | $11.06 | $10.55 | $10.69 | $10.66 | 5,802,435 |
| 2019-12-11 | $10.58 | $10.82 | $10.46 | $10.71 | $10.68 | 5,337,051 |
| 2019-12-10 | $10.56 | $10.60 | $10.45 | $10.59 | $10.56 | 2,304,945 |
| 2019-12-09 | $10.64 | $10.66 | $10.37 | $10.41 | $10.38 | 3,094,297 |
| 2019-12-06 | $10.89 | $10.90 | $10.47 | $10.47 | $10.44 | 6,575,801 |
| 2019-12-05 | $11.05 | $11.46 | $10.98 | $11.23 | $11.20 | 3,470,125 |
| 2019-12-04 | $11.19 | $11.24 | $10.90 | $11.03 | $11.00 | 3,816,165 |
| 2019-12-03 | $11.16 | $11.38 | $11.08 | $11.26 | $11.23 | 5,371,008 |
| 2019-12-02 | $10.61 | $10.93 | $10.56 | $10.91 | $10.88 | 3,117,717 |
| 2019-11-29 | $10.56 | $10.80 | $10.50 | $10.76 | $10.73 | 2,135,588 |
| 2019-11-27 | $10.75 | $10.75 | $10.37 | $10.56 | $10.53 | 2,964,639 |
| 2019-11-26 | $10.48 | $10.87 | $10.43 | $10.82 | $10.79 | 3,062,952 |
| 2019-11-25 | $10.37 | $10.67 | $10.34 | $10.41 | $10.38 | 1,846,534 |
| 2019-11-22 | $10.55 | $10.64 | $10.33 | $10.51 | $10.48 | 2,369,120 |
| 2019-11-21 | $10.89 | $10.96 | $10.50 | $10.51 | $10.48 | 3,145,907 |
| 2019-11-20 | $10.85 | $10.99 | $10.73 | $10.96 | $10.93 | 2,651,176 |
| 2019-11-19 | $10.77 | $11.06 | $10.74 | $10.83 | $10.80 | 3,753,284 |
| 2019-11-18 | $10.53 | $10.87 | $10.53 | $10.84 | $10.81 | 2,821,210 |
| 2019-11-15 | $10.59 | $10.72 | $10.55 | $10.60 | $10.57 | 2,263,812 |
| 2019-11-14 | $10.60 | $10.77 | $10.50 | $10.76 | $10.73 | 2,943,888 |
| 2019-11-13 | $10.75 | $10.78 | $10.47 | $10.50 | $10.47 | 3,543,166 |
| 2019-11-12 | $10.15 | $10.61 | $10.07 | $10.59 | $10.56 | 4,797,390 |
| 2019-11-11 | $9.84 | $10.25 | $9.77 | $10.23 | $10.21 | 5,033,558 |
| 2019-11-08 | $9.47 | $9.97 | $9.41 | $9.80 | $9.78 | 3,845,737 |
| 2019-11-07 | $10.04 | $10.43 | $9.57 | $9.69 | $9.67 | 7,857,988 |
| 2019-11-06 | $10.20 | $10.25 | $9.89 | $10.18 | $10.16 | 5,374,326 |
| 2019-11-05 | $10.31 | $10.35 | $9.96 | $10.14 | $10.12 | 8,754,915 |
| 2019-11-04 | $10.97 | $10.97 | $10.63 | $10.65 | $10.62 | 4,540,289 |
| 2019-11-01 | $10.51 | $11.00 | $10.46 | $10.99 | $10.96 | 4,200,235 |
| 2019-10-31 | $10.59 | $10.71 | $10.35 | $10.67 | $10.64 | 4,356,197 |
| 2019-10-30 | $10.38 | $10.42 | $9.94 | $10.37 | $10.34 | 4,100,998 |
| 2019-10-29 | $10.17 | $10.44 | $10.12 | $10.31 | $10.28 | 2,929,172 |
| 2019-10-28 | $10.55 | $10.60 | $10.27 | $10.31 | $10.28 | 3,637,867 |
| 2019-10-25 | $10.84 | $10.98 | $10.43 | $10.75 | $10.72 | 5,685,649 |
| 2019-10-24 | $10.08 | $10.45 | $10.08 | $10.45 | $10.42 | 2,746,119 |
| 2019-10-23 | $9.96 | $10.27 | $9.95 | $10.04 | $10.02 | 3,116,458 |
| 2019-10-22 | $9.98 | $10.10 | $9.76 | $9.89 | $9.87 | 2,894,209 |
| 2019-10-21 | $10.37 | $10.45 | $9.93 | $9.96 | $9.94 | 3,053,269 |
| 2019-10-18 | $10.31 | $10.50 | $10.03 | $10.24 | $10.22 | 3,546,374 |
| 2019-10-17 | $9.91 | $10.40 | $9.88 | $10.37 | $10.34 | 5,090,013 |
| 2019-10-16 | $9.32 | $9.96 | $9.27 | $9.95 | $9.93 | 5,019,089 |
| 2019-10-15 | $9.33 | $9.39 | $9.16 | $9.19 | $9.17 | 4,090,726 |
| 2019-10-14 | $9.31 | $9.52 | $9.24 | $9.44 | $9.42 | 1,744,548 |
| 2019-10-11 | $9.62 | $9.64 | $9.18 | $9.22 | $9.20 | 4,327,319 |
| 2019-10-10 | $9.63 | $9.78 | $9.42 | $9.75 | $9.73 | 3,344,243 |
| 2019-10-09 | $9.85 | $9.96 | $9.64 | $9.67 | $9.65 | 3,077,061 |
| 2019-10-08 | $9.72 | $9.88 | $9.57 | $9.86 | $9.84 | 3,143,247 |
| 2019-10-07 | $9.60 | $9.71 | $9.43 | $9.52 | $9.50 | 2,191,818 |
| 2019-10-04 | $9.42 | $9.70 | $9.31 | $9.66 | $9.64 | 2,431,216 |
| 2019-10-03 | $9.50 | $9.84 | $9.44 | $9.47 | $9.45 | 3,746,342 |
| 2019-10-02 | $9.50 | $9.53 | $9.20 | $9.48 | $9.46 | 3,469,252 |
| 2019-10-01 | $9.12 | $9.49 | $8.98 | $9.21 | $9.19 | 5,531,711 |
| 2019-09-30 | $9.32 | $9.48 | $8.91 | $9.09 | $9.07 | 7,230,003 |
| 2019-09-27 | $9.56 | $9.79 | $9.44 | $9.63 | $9.61 | 5,368,816 |
| 2019-09-26 | $9.94 | $10.09 | $9.88 | $9.90 | $9.88 | 4,274,097 |
| 2019-09-25 | $10.38 | $10.47 | $9.78 | $10.00 | $9.98 | 6,023,124 |
| 2019-09-24 | $10.32 | $10.64 | $10.10 | $10.53 | $10.50 | 5,360,419 |
| 2019-09-23 | $10.39 | $10.66 | $10.28 | $10.50 | $10.47 | 7,990,901 |
| 2019-09-20 | $9.95 | $10.14 | $9.77 | $10.09 | $10.07 | 4,920,874 |
| 2019-09-19 | $9.65 | $10.05 | $9.63 | $9.97 | $9.95 | 3,168,009 |
| 2019-09-18 | $9.78 | $9.90 | $9.31 | $9.63 | $9.61 | 4,838,488 |
| 2019-09-17 | $9.78 | $9.86 | $9.57 | $9.80 | $9.78 | 3,230,310 |
| 2019-09-16 | $9.67 | $9.80 | $9.30 | $9.67 | $9.65 | 4,143,544 |
| 2019-09-13 | $9.83 | $9.95 | $9.30 | $9.31 | $9.29 | 5,980,143 |
| 2019-09-12 | $10.35 | $10.50 | $9.76 | $9.78 | $9.76 | 5,450,619 |
| 2019-09-11 | $9.86 | $10.22 | $9.77 | $9.96 | $9.94 | 4,274,340 |
| 2019-09-10 | $9.63 | $10.02 | $9.53 | $9.77 | $9.75 | 4,776,694 |
| 2019-09-09 | $9.85 | $9.93 | $9.42 | $9.73 | $9.71 | 6,641,641 |
| 2019-09-06 | $10.28 | $10.43 | $9.85 | $9.87 | $9.85 | 6,147,870 |
| 2019-09-05 | $10.89 | $10.97 | $10.10 | $10.28 | $10.26 | 8,824,301 |
| 2019-09-04 | $11.27 | $11.45 | $11.11 | $11.32 | $11.29 | 4,934,890 |
| 2019-09-03 | $11.13 | $11.62 | $11.08 | $11.28 | $11.25 | 6,526,795 |
| 2019-08-30 | $10.79 | $11.07 | $10.70 | $10.88 | $10.85 | 3,943,926 |
| 2019-08-29 | $11.28 | $11.29 | $10.55 | $10.74 | $10.71 | 6,395,939 |
| 2019-08-28 | $11.35 | $11.57 | $11.02 | $11.21 | $11.18 | 4,929,040 |
| 2019-08-27 | $11.23 | $11.46 | $11.12 | $11.25 | $11.22 | 6,591,137 |
| 2019-08-26 | $11.10 | $11.22 | $10.83 | $10.95 | $10.92 | 4,739,808 |
| 2019-08-23 | $10.41 | $11.06 | $10.38 | $11.01 | $10.98 | 5,226,672 |
| 2019-08-22 | $10.35 | $10.53 | $10.27 | $10.31 | $10.28 | 2,203,576 |
| 2019-08-21 | $10.39 | $10.65 | $10.37 | $10.44 | $10.41 | 2,779,748 |
| 2019-08-20 | $10.15 | $10.63 | $10.11 | $10.50 | $10.47 | 3,707,522 |
| 2019-08-19 | $9.60 | $10.35 | $9.47 | $9.99 | $9.97 | 5,184,850 |
| 2019-08-16 | $10.05 | $10.26 | $9.82 | $9.90 | $9.88 | 4,983,163 |
| 2019-08-15 | $10.06 | $10.35 | $9.93 | $10.26 | $10.24 | 3,832,569 |
| 2019-08-14 | $10.53 | $10.74 | $10.16 | $10.18 | $10.16 | 6,713,546 |
| 2019-08-13 | $10.96 | $11.00 | $9.83 | $10.27 | $10.25 | 11,324,387 |
| 2019-08-12 | $10.75 | $11.11 | $10.63 | $10.66 | $10.63 | 7,882,472 |
| 2019-08-09 | $10.82 | $10.88 | $10.65 | $10.71 | $10.68 | 6,199,789 |
| 2019-08-08 | $10.24 | $10.86 | $10.16 | $10.81 | $10.78 | 4,664,051 |
| 2019-08-07 | $10.38 | $10.97 | $10.38 | $10.48 | $10.45 | 9,700,724 |
| 2019-08-06 | $9.99 | $10.15 | $9.78 | $9.89 | $9.87 | 4,505,719 |
| 2019-08-05 | $9.96 | $10.40 | $9.93 | $10.02 | $10.00 | 6,506,625 |
| 2019-08-02 | $9.71 | $9.83 | $9.49 | $9.55 | $9.53 | 6,031,001 |
| 2019-08-01 | $9.02 | $9.94 | $8.96 | $9.84 | $9.82 | 9,153,634 |
| 2019-07-31 | $9.98 | $10.02 | $9.14 | $9.42 | $9.40 | 11,229,079 |
| 2019-07-30 | $10.03 | $10.16 | $9.95 | $10.06 | $10.04 | 3,393,042 |
| 2019-07-29 | $9.87 | $10.01 | $9.64 | $9.98 | $9.96 | 3,172,931 |
| 2019-07-26 | $9.76 | $9.91 | $9.69 | $9.82 | $9.80 | 3,661,768 |
| 2019-07-25 | $10.18 | $10.21 | $9.54 | $9.67 | $9.65 | 8,060,119 |
| 2019-07-24 | $10.25 | $10.39 | $10.14 | $10.26 | $10.24 | 5,564,272 |
| 2019-07-23 | $10.12 | $10.36 | $9.74 | $10.02 | $10.00 | 7,036,960 |
| 2019-07-22 | $10.03 | $10.36 | $10.00 | $10.10 | $10.08 | 8,325,603 |
| 2019-07-19 | $9.89 | $10.24 | $9.64 | $9.90 | $9.88 | 9,735,403 |
| 2019-07-18 | $9.32 | $9.98 | $9.20 | $9.92 | $9.90 | 11,510,379 |
| 2019-07-17 | $8.75 | $9.37 | $8.71 | $9.31 | $9.29 | 8,908,090 |
| 2019-07-16 | $7.93 | $8.69 | $7.90 | $8.57 | $8.55 | 7,700,926 |
| 2019-07-15 | $7.81 | $7.92 | $7.73 | $7.91 | $7.89 | 3,794,631 |
| 2019-07-12 | $7.94 | $7.95 | $7.78 | $7.80 | $7.78 | 3,693,775 |
| 2019-07-11 | $8.14 | $8.16 | $7.82 | $7.93 | $7.91 | 3,436,787 |
| 2019-07-10 | $8.11 | $8.25 | $7.97 | $8.14 | $8.12 | 3,683,600 |
| 2019-07-09 | $7.78 | $7.92 | $7.69 | $7.91 | $7.89 | 2,842,949 |
| 2019-07-08 | $7.82 | $7.87 | $7.69 | $7.78 | $7.76 | 2,682,540 |
| 2019-07-05 | $7.61 | $7.84 | $7.51 | $7.78 | $7.76 | 3,507,816 |
| 2019-07-03 | $8.00 | $8.00 | $7.78 | $7.88 | $7.86 | 1,713,377 |
| 2019-07-02 | $7.50 | $7.96 | $7.36 | $7.93 | $7.91 | 4,265,546 |
| 2019-07-01 | $7.61 | $7.72 | $7.43 | $7.45 | $7.43 | 4,097,459 |
| 2019-06-28 | $7.81 | $7.92 | $7.72 | $7.91 | $7.89 | 3,723,509 |
| 2019-06-27 | $7.70 | $7.80 | $7.61 | $7.77 | $7.75 | 3,484,268 |
| 2019-06-26 | $7.66 | $8.02 | $7.63 | $7.83 | $7.81 | 4,529,482 |
| 2019-06-25 | $8.00 | $8.13 | $7.68 | $7.90 | $7.88 | 7,085,656 |
| 2019-06-24 | $7.55 | $8.03 | $7.51 | $8.01 | $7.99 | 6,986,306 |
| 2019-06-21 | $7.35 | $7.50 | $7.17 | $7.46 | $7.44 | 5,466,865 |
| 2019-06-20 | $7.23 | $7.55 | $7.15 | $7.38 | $7.36 | 6,927,511 |
| 2019-06-19 | $6.69 | $6.93 | $6.66 | $6.90 | $6.88 | 2,864,608 |
| 2019-06-18 | $6.82 | $6.86 | $6.66 | $6.73 | $6.71 | 2,457,664 |
| 2019-06-17 | $6.54 | $6.74 | $6.54 | $6.72 | $6.70 | 2,369,273 |
| 2019-06-14 | $6.69 | $6.82 | $6.41 | $6.55 | $6.53 | 2,741,455 |
| 2019-06-13 | $6.56 | $6.69 | $6.50 | $6.63 | $6.61 | 1,689,910 |
| 2019-06-12 | $6.55 | $6.65 | $6.47 | $6.56 | $6.54 | 1,881,644 |
| 2019-06-11 | $6.26 | $6.47 | $6.22 | $6.47 | $6.45 | 1,882,934 |
| 2019-06-10 | $6.28 | $6.32 | $6.18 | $6.30 | $6.28 | 2,220,239 |
| 2019-06-07 | $6.58 | $6.61 | $6.41 | $6.44 | $6.42 | 2,113,866 |
| 2019-06-06 | $6.42 | $6.52 | $6.34 | $6.49 | $6.47 | 2,177,441 |
| 2019-06-05 | $6.54 | $6.72 | $6.31 | $6.36 | $6.34 | 4,113,509 |
| 2019-06-04 | $6.34 | $6.55 | $6.26 | $6.39 | $6.37 | 3,814,051 |
| 2019-06-03 | $6.20 | $6.46 | $6.12 | $6.45 | $6.43 | 4,190,499 |
| 2019-05-31 | $5.87 | $6.13 | $5.85 | $6.08 | $6.07 | 3,651,654 |
| 2019-05-30 | $5.53 | $5.77 | $5.49 | $5.74 | $5.73 | 2,475,889 |
| 2019-05-29 | $5.62 | $5.64 | $5.51 | $5.54 | $5.53 | 2,153,326 |
| 2019-05-28 | $5.60 | $5.66 | $5.48 | $5.55 | $5.54 | 3,591,420 |
| 2019-05-24 | $5.57 | $5.70 | $5.48 | $5.67 | $5.66 | 2,156,371 |
| 2019-05-23 | $5.61 | $5.77 | $5.54 | $5.60 | $5.59 | 2,816,822 |
| 2019-05-22 | $5.81 | $5.83 | $5.53 | $5.53 | $5.52 | 2,681,516 |
| 2019-05-21 | $5.75 | $5.81 | $5.65 | $5.77 | $5.76 | 2,395,635 |
| 2019-05-20 | $5.83 | $5.87 | $5.79 | $5.81 | $5.80 | 1,093,679 |
| 2019-05-17 | $5.75 | $5.89 | $5.70 | $5.86 | $5.85 | 2,521,039 |
| 2019-05-16 | $5.90 | $5.91 | $5.74 | $5.80 | $5.79 | 2,261,907 |
| 2019-05-15 | $5.99 | $6.05 | $5.91 | $5.93 | $5.92 | 1,774,691 |
| 2019-05-14 | $6.05 | $6.05 | $5.82 | $5.93 | $5.92 | 1,932,007 |
| 2019-05-13 | $5.99 | $6.07 | $5.89 | $6.07 | $6.06 | 3,357,089 |
| 2019-05-10 | $5.96 | $5.97 | $5.85 | $5.88 | $5.87 | 2,861,790 |
| 2019-05-09 | $5.92 | $6.06 | $5.83 | $6.00 | $5.99 | 3,527,026 |
| 2019-05-08 | $6.04 | $6.12 | $5.82 | $5.84 | $5.83 | 2,413,569 |
| 2019-05-07 | $5.88 | $6.05 | $5.74 | $6.03 | $6.02 | 2,765,421 |
| 2019-05-06 | $5.77 | $5.88 | $5.73 | $5.83 | $5.82 | 1,328,538 |
| 2019-05-03 | $5.85 | $5.94 | $5.79 | $5.83 | $5.82 | 2,379,334 |
| 2019-05-02 | $5.90 | $5.92 | $5.65 | $5.74 | $5.73 | 3,876,289 |
| 2019-05-01 | $6.10 | $6.24 | $5.90 | $5.97 | $5.96 | 3,306,775 |
| 2019-04-30 | $6.10 | $6.18 | $6.07 | $6.14 | $6.13 | 1,815,904 |
| 2019-04-29 | $6.26 | $6.26 | $6.03 | $6.08 | $6.07 | 2,357,253 |
| 2019-04-26 | $6.05 | $6.35 | $6.05 | $6.32 | $6.30 | 4,134,735 |
| 2019-04-25 | $6.03 | $6.12 | $5.94 | $6.01 | $6.00 | 2,994,695 |
| 2019-04-24 | $5.96 | $6.08 | $5.88 | $5.99 | $5.98 | 2,935,150 |
| 2019-04-23 | $5.81 | $6.02 | $5.78 | $5.95 | $5.94 | 2,662,348 |
| 2019-04-22 | $6.04 | $6.13 | $5.88 | $5.90 | $5.89 | 2,470,786 |
| 2019-04-18 | $6.08 | $6.18 | $6.01 | $6.07 | $6.06 | 2,111,278 |
| 2019-04-17 | $6.12 | $6.21 | $6.00 | $6.04 | $6.03 | 2,679,370 |
| 2019-04-16 | $6.23 | $6.23 | $6.04 | $6.07 | $6.06 | 2,873,705 |
| 2019-04-15 | $6.19 | $6.33 | $6.12 | $6.28 | $6.26 | 2,160,425 |
| 2019-04-12 | $6.35 | $6.40 | $6.25 | $6.27 | $6.25 | 1,639,378 |
| 2019-04-11 | $6.35 | $6.44 | $6.24 | $6.30 | $6.28 | 2,597,308 |
| 2019-04-10 | $6.58 | $6.64 | $6.48 | $6.48 | $6.46 | 1,729,902 |
| 2019-04-09 | $6.57 | $6.64 | $6.54 | $6.60 | $6.58 | 1,383,982 |
| 2019-04-08 | $6.59 | $6.66 | $6.50 | $6.54 | $6.52 | 2,087,343 |
| 2019-04-05 | $6.47 | $6.53 | $6.41 | $6.45 | $6.43 | 1,349,439 |
| 2019-04-04 | $6.23 | $6.55 | $6.16 | $6.55 | $6.53 | 2,597,589 |
| 2019-04-03 | $6.35 | $6.42 | $6.26 | $6.34 | $6.32 | 2,541,991 |
| 2019-04-02 | $6.23 | $6.38 | $6.22 | $6.30 | $6.28 | 1,999,229 |
| 2019-04-01 | $6.60 | $6.61 | $6.24 | $6.32 | $6.30 | 3,910,552 |
| 2019-03-29 | $6.73 | $6.77 | $6.56 | $6.58 | $6.56 | 3,103,145 |
| 2019-03-28 | $6.68 | $6.68 | $6.47 | $6.62 | $6.60 | 4,406,894 |
| 2019-03-27 | $7.13 | $7.15 | $6.85 | $6.90 | $6.88 | 3,280,932 |
| 2019-03-26 | $7.09 | $7.15 | $7.00 | $7.12 | $7.10 | 2,378,653 |
| 2019-03-25 | $6.95 | $7.19 | $6.89 | $7.15 | $7.13 | 3,815,559 |
| 2019-03-22 | $6.90 | $7.01 | $6.85 | $6.89 | $6.87 | 2,871,559 |
| 2019-03-21 | $6.90 | $7.07 | $6.75 | $6.94 | $6.92 | 3,848,351 |
| 2019-03-20 | $6.75 | $6.96 | $6.57 | $6.90 | $6.88 | 3,970,293 |
| 2019-03-19 | $6.79 | $6.80 | $6.64 | $6.77 | $6.75 | 2,576,255 |
| 2019-03-18 | $6.71 | $6.79 | $6.54 | $6.65 | $6.63 | 3,479,634 |
| 2019-03-15 | $6.68 | $6.84 | $6.58 | $6.72 | $6.70 | 5,493,108 |
| 2019-03-14 | $6.66 | $6.82 | $6.60 | $6.62 | $6.60 | 3,441,542 |
| 2019-03-13 | $6.88 | $7.02 | $6.85 | $6.96 | $6.94 | 3,529,935 |
| 2019-03-12 | $6.70 | $6.89 | $6.69 | $6.87 | $6.85 | 2,820,333 |
| 2019-03-11 | $6.75 | $6.83 | $6.53 | $6.63 | $6.61 | 3,311,220 |
| 2019-03-08 | $6.71 | $6.79 | $6.57 | $6.78 | $6.76 | 3,673,042 |
| 2019-03-07 | $6.28 | $6.50 | $6.24 | $6.49 | $6.47 | 2,468,846 |
| 2019-03-06 | $6.45 | $6.53 | $6.27 | $6.31 | $6.29 | 3,789,714 |
| 2019-03-05 | $6.40 | $6.47 | $6.27 | $6.46 | $6.44 | 2,891,804 |
| 2019-03-04 | $6.32 | $6.40 | $6.12 | $6.40 | $6.38 | 3,664,880 |
| 2019-03-01 | $6.60 | $6.73 | $6.34 | $6.35 | $6.33 | 3,814,957 |
| 2019-02-28 | $6.79 | $6.82 | $6.66 | $6.74 | $6.72 | 2,474,800 |
| 2019-02-27 | $7.01 | $7.03 | $6.72 | $6.78 | $6.76 | 3,605,016 |
| 2019-02-26 | $6.78 | $7.08 | $6.70 | $7.03 | $7.01 | 3,854,602 |
| 2019-02-25 | $6.50 | $6.99 | $6.50 | $6.92 | $6.90 | 4,270,499 |
| 2019-02-22 | $6.61 | $6.76 | $6.55 | $6.58 | $6.56 | 3,459,769 |
| 2019-02-21 | $6.58 | $6.66 | $6.43 | $6.55 | $6.53 | 3,781,831 |
| 2019-02-20 | $6.70 | $6.82 | $6.56 | $6.66 | $6.64 | 5,712,926 |
| 2019-02-19 | $6.25 | $6.64 | $6.25 | $6.61 | $6.59 | 6,203,488 |
| 2019-02-15 | $6.11 | $6.20 | $6.01 | $6.19 | $6.17 | 3,487,271 |
| 2019-02-14 | $5.93 | $6.06 | $5.86 | $6.05 | $6.04 | 2,247,028 |
| 2019-02-13 | $5.87 | $6.06 | $5.85 | $5.92 | $5.91 | 2,085,201 |
| 2019-02-12 | $6.00 | $6.05 | $5.87 | $5.93 | $5.92 | 2,140,845 |
| 2019-02-11 | $5.95 | $6.07 | $5.92 | $5.99 | $5.98 | 1,348,640 |
| 2019-02-08 | $5.91 | $6.07 | $5.89 | $6.03 | $6.02 | 2,148,558 |
| 2019-02-07 | $6.04 | $6.08 | $5.83 | $5.86 | $5.85 | 3,353,098 |
| 2019-02-06 | $6.01 | $6.22 | $6.01 | $6.04 | $6.03 | 2,826,615 |
| 2019-02-05 | $6.01 | $6.12 | $5.98 | $6.11 | $6.10 | 2,238,165 |
| 2019-02-04 | $5.84 | $6.05 | $5.81 | $6.05 | $6.04 | 1,891,380 |
| 2019-02-01 | $6.08 | $6.08 | $5.87 | $6.00 | $5.99 | 3,359,334 |
| 2019-01-31 | $6.07 | $6.17 | $6.02 | $6.12 | $6.11 | 3,272,824 |
| 2019-01-30 | $5.76 | $6.05 | $5.68 | $5.99 | $5.98 | 3,786,947 |
| 2019-01-29 | $5.73 | $5.93 | $5.67 | $5.81 | $5.80 | 4,769,728 |
| 2019-01-28 | $5.56 | $5.65 | $5.46 | $5.61 | $5.60 | 2,867,241 |
| 2019-01-25 | $5.40 | $5.63 | $5.37 | $5.55 | $5.54 | 3,857,922 |
| 2019-01-24 | $5.18 | $5.38 | $5.13 | $5.26 | $5.25 | 4,398,929 |
| 2019-01-23 | $5.12 | $5.28 | $5.08 | $5.17 | $5.16 | 2,364,426 |
| 2019-01-22 | $5.12 | $5.23 | $5.06 | $5.16 | $5.15 | 2,452,609 |
| 2019-01-18 | $5.16 | $5.28 | $5.06 | $5.15 | $5.14 | 3,895,046 |
| 2019-01-17 | $5.18 | $5.31 | $5.01 | $5.25 | $5.24 | 3,557,019 |
| 2019-01-16 | $5.43 | $5.44 | $5.22 | $5.25 | $5.24 | 4,132,190 |
| 2019-01-15 | $5.90 | $5.90 | $5.33 | $5.38 | $5.37 | 7,116,551 |
| 2019-01-14 | $6.02 | $6.06 | $5.91 | $5.98 | $5.97 | 1,617,088 |
| 2019-01-11 | $6.10 | $6.12 | $5.93 | $5.98 | $5.97 | 1,963,280 |
| 2019-01-10 | $6.16 | $6.24 | $6.04 | $6.06 | $6.05 | 1,707,034 |
| 2019-01-09 | $6.13 | $6.28 | $6.09 | $6.21 | $6.19 | 1,736,971 |
| 2019-01-08 | $5.98 | $6.18 | $5.83 | $6.13 | $6.12 | 2,931,003 |
| 2019-01-07 | $6.33 | $6.33 | $6.01 | $6.06 | $6.05 | 3,452,774 |
| 2019-01-04 | $6.19 | $6.37 | $6.06 | $6.21 | $6.19 | 4,333,254 |
| 2019-01-03 | $6.10 | $6.33 | $6.03 | $6.30 | $6.28 | 3,909,842 |
| 2019-01-02 | $5.88 | $6.08 | $5.83 | $6.02 | $6.01 | 2,639,552 |
| 2018-12-31 | $5.75 | $5.90 | $5.62 | $5.89 | $5.88 | 2,358,397 |
| 2018-12-28 | $5.85 | $5.92 | $5.71 | $5.75 | $5.74 | 3,271,301 |
| 2018-12-27 | $5.93 | $6.05 | $5.78 | $5.97 | $5.96 | 3,603,845 |
| 2018-12-26 | $5.83 | $6.08 | $5.70 | $5.87 | $5.86 | 3,908,798 |
| 2018-12-24 | $5.64 | $5.83 | $5.60 | $5.76 | $5.75 | 1,839,084 |
| 2018-12-21 | $5.54 | $5.72 | $5.47 | $5.55 | $5.54 | 5,281,605 |
| 2018-12-20 | $5.46 | $5.63 | $5.33 | $5.58 | $5.57 | 3,503,742 |
| 2018-12-19 | $5.73 | $5.91 | $5.20 | $5.20 | $5.19 | 4,951,299 |
| 2018-12-18 | $5.44 | $5.73 | $5.30 | $5.71 | $5.70 | 3,788,074 |
| 2018-12-17 | $5.17 | $5.50 | $5.15 | $5.45 | $5.44 | 3,635,233 |
| 2018-12-14 | $5.11 | $5.25 | $4.99 | $5.15 | $5.14 | 2,051,112 |
| 2018-12-13 | $5.25 | $5.40 | $5.19 | $5.28 | $5.27 | 2,005,443 |
| 2018-12-12 | $5.14 | $5.33 | $5.13 | $5.31 | $5.30 | 2,296,622 |
| 2018-12-11 | $5.23 | $5.35 | $5.09 | $5.11 | $5.10 | 2,043,242 |
| 2018-12-10 | $5.04 | $5.23 | $5.00 | $5.13 | $5.12 | 2,430,050 |
| 2018-12-07 | $4.98 | $5.17 | $4.93 | $5.14 | $5.13 | 2,301,626 |
| 2018-12-06 | $4.93 | $4.99 | $4.85 | $4.91 | $4.90 | 1,608,177 |
| 2018-12-04 | $4.99 | $5.14 | $4.93 | $4.94 | $4.93 | 2,565,225 |
| 2018-12-03 | $4.95 | $5.00 | $4.80 | $4.91 | $4.90 | 2,609,219 |
| 2018-11-30 | $4.80 | $4.84 | $4.59 | $4.80 | $4.79 | 2,337,477 |
| 2018-11-29 | $4.96 | $4.99 | $4.87 | $4.88 | $4.87 | 1,752,812 |
| 2018-11-28 | $4.80 | $4.99 | $4.66 | $4.95 | $4.94 | 3,844,778 |
| 2018-11-27 | $4.93 | $4.94 | $4.72 | $4.78 | $4.77 | 3,398,295 |
| 2018-11-26 | $5.13 | $5.16 | $4.86 | $4.86 | $4.85 | 3,732,488 |
| 2018-11-23 | $5.37 | $5.45 | $5.03 | $5.09 | $5.08 | 3,016,929 |
| 2018-11-21 | $5.29 | $5.60 | $5.28 | $5.56 | $5.55 | 2,309,889 |
| 2018-11-20 | $5.26 | $5.32 | $5.08 | $5.24 | $5.23 | 2,305,827 |
| 2018-11-19 | $5.34 | $5.45 | $5.24 | $5.27 | $5.26 | 1,889,434 |
| 2018-11-16 | $5.45 | $5.48 | $5.33 | $5.41 | $5.40 | 1,727,939 |
| 2018-11-15 | $5.23 | $5.46 | $5.23 | $5.33 | $5.32 | 2,478,560 |
| 2018-11-14 | $4.88 | $5.26 | $4.88 | $5.20 | $5.19 | 3,930,630 |
| 2018-11-13 | $5.10 | $5.17 | $4.75 | $4.87 | $4.86 | 5,990,049 |
| 2018-11-12 | $5.32 | $5.33 | $5.08 | $5.09 | $5.08 | 3,082,863 |
| 2018-11-09 | $5.43 | $5.53 | $5.33 | $5.40 | $5.39 | 2,589,378 |
| 2018-11-08 | $5.49 | $5.63 | $5.46 | $5.54 | $5.53 | 2,025,270 |
| 2018-11-07 | $5.75 | $5.76 | $5.47 | $5.50 | $5.49 | 3,012,106 |
| 2018-11-06 | $5.84 | $5.91 | $5.70 | $5.70 | $5.69 | 1,580,145 |
| 2018-11-05 | $5.93 | $6.00 | $5.78 | $5.87 | $5.86 | 1,869,240 |
| 2018-11-02 | $5.77 | $5.93 | $5.70 | $5.92 | $5.91 | 2,108,052 |
| 2018-11-01 | $5.72 | $5.86 | $5.67 | $5.80 | $5.79 | 2,829,646 |
| 2018-10-31 | $5.58 | $5.59 | $5.42 | $5.55 | $5.54 | 3,175,354 |
| 2018-10-30 | $5.60 | $5.81 | $5.56 | $5.69 | $5.68 | 2,138,708 |
| 2018-10-29 | $5.68 | $5.78 | $5.55 | $5.59 | $5.58 | 2,034,107 |
| 2018-10-26 | $5.74 | $5.92 | $5.60 | $5.71 | $5.70 | 2,867,392 |
| 2018-10-25 | $6.09 | $6.17 | $5.68 | $5.70 | $5.69 | 4,131,747 |
| 2018-10-24 | $6.19 | $6.28 | $6.07 | $6.07 | $6.06 | 2,095,450 |
| 2018-10-23 | $6.41 | $6.50 | $6.13 | $6.20 | $6.18 | 2,413,091 |
| 2018-10-22 | $6.19 | $6.27 | $6.03 | $6.22 | $6.20 | 1,772,191 |
| 2018-10-19 | $6.38 | $6.43 | $6.14 | $6.25 | $6.23 | 2,164,148 |
| 2018-10-18 | $6.20 | $6.39 | $6.11 | $6.27 | $6.25 | 2,451,364 |
| 2018-10-17 | $6.27 | $6.36 | $6.15 | $6.24 | $6.22 | 1,925,429 |
| 2018-10-16 | $6.38 | $6.45 | $6.13 | $6.27 | $6.25 | 2,727,204 |
| 2018-10-15 | $6.25 | $6.49 | $6.24 | $6.30 | $6.28 | 3,553,456 |
| 2018-10-12 | $6.17 | $6.22 | $5.88 | $6.16 | $6.15 | 3,790,754 |
| 2018-10-11 | $5.83 | $6.29 | $5.70 | $6.22 | $6.20 | 5,198,482 |
| 2018-10-10 | $5.67 | $5.76 | $5.53 | $5.72 | $5.71 | 1,978,619 |
| 2018-10-09 | $5.67 | $5.81 | $5.61 | $5.69 | $5.68 | 1,931,517 |
| 2018-10-08 | $5.55 | $5.79 | $5.44 | $5.79 | $5.78 | 2,067,422 |
| 2018-10-05 | $5.75 | $5.82 | $5.63 | $5.67 | $5.66 | 1,148,464 |
| 2018-10-04 | $5.76 | $5.84 | $5.63 | $5.72 | $5.71 | 1,939,879 |
| 2018-10-03 | $5.85 | $5.91 | $5.65 | $5.68 | $5.67 | 2,047,707 |
| 2018-10-02 | $5.78 | $5.97 | $5.75 | $5.80 | $5.79 | 2,976,078 |
| 2018-10-01 | $5.60 | $5.77 | $5.60 | $5.65 | $5.64 | 1,612,595 |
| 2018-09-28 | $5.57 | $5.77 | $5.54 | $5.68 | $5.67 | 2,381,108 |
| 2018-09-27 | $5.51 | $5.59 | $5.37 | $5.51 | $5.50 | 2,402,966 |
| 2018-09-26 | $5.61 | $5.73 | $5.50 | $5.56 | $5.55 | 2,868,134 |
| 2018-09-25 | $5.65 | $5.79 | $5.64 | $5.68 | $5.67 | 2,144,527 |
| 2018-09-24 | $5.70 | $5.88 | $5.59 | $5.60 | $5.59 | 2,223,522 |
| 2018-09-21 | $5.58 | $5.75 | $5.49 | $5.70 | $5.69 | 4,366,905 |
| 2018-09-20 | $5.96 | $5.97 | $5.62 | $5.73 | $5.72 | 3,409,223 |
| 2018-09-19 | $5.78 | $5.95 | $5.73 | $5.88 | $5.87 | 3,124,419 |
| 2018-09-18 | $5.70 | $5.79 | $5.65 | $5.71 | $5.70 | 2,072,267 |
| 2018-09-17 | $5.51 | $5.71 | $5.44 | $5.68 | $5.67 | 2,863,273 |
| 2018-09-14 | $5.55 | $5.59 | $5.44 | $5.46 | $5.45 | 1,802,321 |
| 2018-09-13 | $5.73 | $5.76 | $5.47 | $5.54 | $5.53 | 2,712,153 |
| 2018-09-12 | $5.30 | $5.69 | $5.18 | $5.61 | $5.60 | 3,183,551 |
| 2018-09-11 | $5.24 | $5.34 | $5.05 | $5.28 | $5.27 | 3,146,684 |
| 2018-09-10 | $5.47 | $5.52 | $5.32 | $5.33 | $5.32 | 2,049,089 |
| 2018-09-07 | $5.20 | $5.53 | $5.15 | $5.45 | $5.44 | 3,126,162 |
| 2018-09-06 | $5.32 | $5.42 | $5.27 | $5.32 | $5.31 | 2,561,447 |
| 2018-09-05 | $5.36 | $5.38 | $5.22 | $5.28 | $5.27 | 1,928,208 |
| 2018-09-04 | $5.41 | $5.41 | $5.13 | $5.31 | $5.30 | 3,552,105 |
| 2018-08-31 | $5.47 | $5.61 | $5.47 | $5.56 | $5.55 | 2,174,436 |
| 2018-08-30 | $5.62 | $5.63 | $5.40 | $5.47 | $5.46 | 2,842,520 |
| 2018-08-29 | $5.62 | $5.70 | $5.54 | $5.68 | $5.67 | 2,016,157 |
| 2018-08-28 | $5.98 | $6.07 | $5.59 | $5.64 | $5.63 | 4,107,401 |
| 2018-08-27 | $5.58 | $5.90 | $5.51 | $5.85 | $5.84 | 3,302,823 |
| 2018-08-24 | $5.37 | $5.64 | $5.30 | $5.51 | $5.50 | 3,167,783 |
| 2018-08-23 | $5.46 | $5.47 | $5.19 | $5.23 | $5.22 | 2,935,687 |
| 2018-08-22 | $5.58 | $5.59 | $5.48 | $5.54 | $5.53 | 1,701,262 |
| 2018-08-21 | $5.46 | $5.56 | $5.43 | $5.51 | $5.50 | 2,297,478 |
| 2018-08-20 | $5.29 | $5.50 | $5.27 | $5.43 | $5.42 | 3,138,849 |
| 2018-08-17 | $5.16 | $5.30 | $5.07 | $5.25 | $5.24 | 4,643,418 |
| 2018-08-16 | $5.22 | $5.52 | $5.07 | $5.07 | $5.06 | 4,486,043 |
| 2018-08-15 | $5.40 | $5.41 | $5.01 | $5.14 | $5.13 | 6,158,080 |
| 2018-08-14 | $5.53 | $5.71 | $5.50 | $5.62 | $5.61 | 3,712,439 |
| 2018-08-13 | $6.31 | $6.31 | $5.37 | $5.49 | $5.48 | 8,076,510 |
| 2018-08-10 | $6.45 | $6.62 | $6.45 | $6.48 | $6.46 | 1,192,943 |
| 2018-08-09 | $6.36 | $6.56 | $6.33 | $6.49 | $6.47 | 1,403,401 |
| 2018-08-08 | $6.40 | $6.44 | $6.24 | $6.35 | $6.33 | 2,484,267 |
| 2018-08-07 | $6.67 | $6.70 | $6.39 | $6.39 | $6.37 | 1,921,469 |
| 2018-08-06 | $6.45 | $6.67 | $6.45 | $6.59 | $6.57 | 1,039,759 |
| 2018-08-03 | $6.54 | $6.73 | $6.54 | $6.58 | $6.56 | 1,402,519 |
| 2018-08-02 | $6.54 | $6.64 | $6.51 | $6.55 | $6.53 | 1,553,055 |
| 2018-08-01 | $6.60 | $6.64 | $6.50 | $6.53 | $6.51 | 2,047,545 |
| 2018-07-31 | $6.47 | $6.71 | $6.44 | $6.64 | $6.62 | 1,983,280 |
| 2018-07-30 | $6.43 | $6.53 | $6.42 | $6.50 | $6.48 | 1,644,649 |
| 2018-07-27 | $6.59 | $6.59 | $6.40 | $6.43 | $6.41 | 1,633,343 |
| 2018-07-26 | $6.66 | $6.66 | $6.49 | $6.49 | $6.47 | 1,996,593 |
| 2018-07-25 | $6.66 | $6.71 | $6.57 | $6.68 | $6.66 | 1,976,194 |
| 2018-07-24 | $6.47 | $6.60 | $6.47 | $6.53 | $6.51 | 2,588,031 |
| 2018-07-23 | $6.58 | $6.65 | $6.32 | $6.40 | $6.38 | 4,042,205 |
| 2018-07-20 | $6.84 | $6.92 | $6.58 | $6.62 | $6.60 | 3,261,607 |
| 2018-07-19 | $6.71 | $6.83 | $6.64 | $6.69 | $6.67 | 3,110,877 |
| 2018-07-18 | $6.68 | $6.94 | $6.68 | $6.85 | $6.83 | 4,319,766 |
| 2018-07-17 | $7.10 | $7.29 | $6.78 | $6.78 | $6.76 | 7,783,183 |
| 2018-07-16 | $7.68 | $7.69 | $7.41 | $7.43 | $7.41 | 2,089,672 |
| 2018-07-13 | $7.57 | $7.74 | $7.54 | $7.70 | $7.68 | 1,300,241 |
| 2018-07-12 | $7.72 | $7.79 | $7.57 | $7.62 | $7.60 | 1,615,380 |
| 2018-07-11 | $7.90 | $7.99 | $7.55 | $7.61 | $7.59 | 3,753,746 |
| 2018-07-10 | $8.15 | $8.18 | $7.87 | $8.01 | $7.99 | 2,569,704 |
| 2018-07-09 | $8.40 | $8.48 | $8.19 | $8.19 | $8.17 | 2,835,676 |
| 2018-07-06 | $8.08 | $8.32 | $8.07 | $8.26 | $8.24 | 2,969,180 |
| 2018-07-05 | $8.04 | $8.15 | $7.99 | $8.04 | $8.02 | 2,495,162 |
| 2018-07-03 | $7.68 | $8.10 | $7.66 | $8.00 | $7.98 | 3,127,581 |
| 2018-07-02 | $7.50 | $7.65 | $7.45 | $7.60 | $7.58 | 1,774,980 |
| 2018-06-29 | $7.46 | $7.68 | $7.42 | $7.63 | $7.61 | 1,595,438 |
| 2018-06-28 | $7.42 | $7.52 | $7.38 | $7.39 | $7.37 | 1,642,241 |
| 2018-06-27 | $7.45 | $7.65 | $7.44 | $7.46 | $7.44 | 1,775,275 |
| 2018-06-26 | $7.39 | $7.59 | $7.32 | $7.55 | $7.53 | 1,309,801 |
| 2018-06-25 | $7.59 | $7.70 | $7.42 | $7.47 | $7.45 | 1,993,641 |
| 2018-06-22 | $7.44 | $7.67 | $7.37 | $7.65 | $7.63 | 2,382,769 |
| 2018-06-21 | $7.32 | $7.43 | $7.29 | $7.36 | $7.34 | 1,484,539 |
| 2018-06-20 | $7.35 | $7.41 | $7.31 | $7.36 | $7.34 | 1,204,077 |
| 2018-06-19 | $7.23 | $7.46 | $7.16 | $7.34 | $7.32 | 2,239,872 |
| 2018-06-18 | $7.44 | $7.50 | $7.38 | $7.43 | $7.41 | 1,958,495 |
| 2018-06-15 | $7.85 | $7.86 | $7.38 | $7.46 | $7.44 | 8,457,317 |
| 2018-06-14 | $7.87 | $7.97 | $7.84 | $7.97 | $7.95 | 2,776,372 |
| 2018-06-13 | $7.70 | $7.84 | $7.58 | $7.77 | $7.75 | 3,158,219 |
| 2018-06-12 | $7.57 | $7.68 | $7.53 | $7.67 | $7.65 | 2,016,812 |
| 2018-06-11 | $7.37 | $7.62 | $7.35 | $7.58 | $7.56 | 3,089,597 |
| 2018-06-08 | $7.47 | $7.50 | $7.29 | $7.30 | $7.28 | 1,916,939 |
| 2018-06-07 | $7.32 | $7.48 | $7.31 | $7.47 | $7.45 | 3,201,749 |
| 2018-06-06 | $7.21 | $7.31 | $7.19 | $7.28 | $7.26 | 1,851,765 |
| 2018-06-05 | $7.05 | $7.18 | $7.05 | $7.15 | $7.13 | 1,243,839 |
| 2018-06-04 | $7.18 | $7.20 | $7.05 | $7.05 | $7.03 | 1,265,799 |
| 2018-06-01 | $7.08 | $7.19 | $6.97 | $7.13 | $7.11 | 1,690,355 |
| 2018-05-31 | $7.17 | $7.20 | $7.05 | $7.09 | $7.07 | 1,248,561 |
| 2018-05-30 | $7.14 | $7.20 | $7.09 | $7.15 | $7.13 | 1,584,212 |
| 2018-05-29 | $6.94 | $7.15 | $6.90 | $7.08 | $7.06 | 2,856,245 |
| 2018-05-25 | $7.33 | $7.40 | $7.17 | $7.20 | $7.18 | 1,977,713 |
| 2018-05-24 | $7.33 | $7.48 | $7.29 | $7.36 | $7.34 | 2,961,591 |
| 2018-05-23 | $7.26 | $7.33 | $7.17 | $7.28 | $7.26 | 2,569,882 |
| 2018-05-22 | $7.34 | $7.39 | $7.24 | $7.31 | $7.29 | 3,009,326 |
| 2018-05-21 | $7.10 | $7.32 | $7.07 | $7.29 | $7.27 | 1,810,834 |
| 2018-05-18 | $7.12 | $7.26 | $7.09 | $7.09 | $7.07 | 2,355,109 |
| 2018-05-17 | $7.14 | $7.20 | $7.08 | $7.14 | $7.12 | 1,675,800 |
| 2018-05-16 | $7.03 | $7.32 | $7.03 | $7.15 | $7.13 | 2,828,743 |
| 2018-05-15 | $6.97 | $7.03 | $6.83 | $7.00 | $6.98 | 3,231,984 |
| 2018-05-14 | $7.25 | $7.38 | $7.09 | $7.09 | $7.07 | 3,584,163 |
| 2018-05-11 | $7.27 | $7.31 | $7.04 | $7.17 | $7.15 | 3,243,307 |
| 2018-05-10 | $6.72 | $7.30 | $6.70 | $7.23 | $7.21 | 5,982,005 |
| 2018-05-09 | $6.88 | $6.94 | $6.82 | $6.84 | $6.82 | 2,405,053 |
| 2018-05-08 | $6.75 | $6.89 | $6.63 | $6.85 | $6.83 | 1,908,404 |
| 2018-05-07 | $6.80 | $6.87 | $6.75 | $6.79 | $6.77 | 1,396,463 |
| 2018-05-04 | $6.77 | $6.87 | $6.72 | $6.85 | $6.83 | 1,785,082 |
| 2018-05-03 | $6.87 | $6.88 | $6.75 | $6.80 | $6.78 | 2,067,050 |
| 2018-05-02 | $6.62 | $6.91 | $6.60 | $6.74 | $6.72 | 3,898,460 |
| 2018-05-01 | $6.45 | $6.56 | $6.36 | $6.55 | $6.53 | 1,777,204 |
| 2018-04-30 | $6.58 | $6.62 | $6.47 | $6.48 | $6.46 | 2,510,603 |
| 2018-04-27 | $6.74 | $6.89 | $6.70 | $6.77 | $6.75 | 1,767,561 |
| 2018-04-26 | $6.69 | $6.79 | $6.66 | $6.74 | $6.72 | 1,694,139 |
| 2018-04-25 | $6.50 | $6.72 | $6.44 | $6.64 | $6.62 | 2,465,644 |
| 2018-04-24 | $6.54 | $6.57 | $6.43 | $6.56 | $6.54 | 1,823,780 |
| 2018-04-23 | $6.63 | $6.66 | $6.43 | $6.47 | $6.45 | 3,081,257 |
| 2018-04-20 | $6.77 | $6.85 | $6.69 | $6.76 | $6.74 | 2,197,772 |
| 2018-04-19 | $6.90 | $6.95 | $6.73 | $6.86 | $6.84 | 2,579,063 |
| 2018-04-18 | $6.87 | $7.00 | $6.83 | $6.85 | $6.83 | 4,107,126 |
| 2018-04-17 | $6.57 | $6.73 | $6.52 | $6.71 | $6.69 | 1,578,079 |
| 2018-04-16 | $6.70 | $6.74 | $6.52 | $6.58 | $6.56 | 2,124,618 |
| 2018-04-13 | $6.66 | $6.75 | $6.55 | $6.66 | $6.64 | 2,300,961 |
| 2018-04-12 | $6.53 | $6.59 | $6.38 | $6.52 | $6.50 | 2,356,364 |
| 2018-04-11 | $6.48 | $6.80 | $6.45 | $6.61 | $6.59 | 5,488,886 |
| 2018-04-10 | $6.31 | $6.39 | $6.22 | $6.34 | $6.32 | 2,184,597 |
| 2018-04-09 | $6.10 | $6.30 | $6.02 | $6.23 | $6.21 | 2,257,065 |
| 2018-04-06 | $6.21 | $6.29 | $6.12 | $6.12 | $6.11 | 1,812,282 |
| 2018-04-05 | $6.06 | $6.20 | $6.04 | $6.17 | $6.16 | 1,431,897 |
| 2018-04-04 | $6.17 | $6.27 | $6.09 | $6.12 | $6.11 | 1,811,305 |
| 2018-04-03 | $6.22 | $6.24 | $6.06 | $6.14 | $6.13 | 1,882,325 |
| 2018-04-02 | $6.20 | $6.36 | $6.17 | $6.23 | $6.21 | 2,785,293 |
| 2018-03-29 | $6.06 | $6.13 | $5.97 | $6.11 | $6.10 | 2,567,680 |
| 2018-03-28 | $6.11 | $6.22 | $6.01 | $6.02 | $6.01 | 2,460,452 |
| 2018-03-27 | $6.15 | $6.25 | $6.03 | $6.17 | $6.16 | 2,531,201 |
| 2018-03-26 | $6.49 | $6.49 | $6.20 | $6.22 | $6.20 | 3,371,505 |
| 2018-03-23 | $6.36 | $6.51 | $6.34 | $6.36 | $6.34 | 4,655,891 |
| 2018-03-22 | $6.08 | $6.29 | $6.02 | $6.16 | $6.15 | 3,109,006 |
| 2018-03-21 | $5.83 | $6.19 | $5.83 | $6.13 | $6.12 | 3,785,369 |
| 2018-03-20 | $5.93 | $5.93 | $5.69 | $5.76 | $5.75 | 2,398,599 |
| 2018-03-19 | $5.90 | $5.99 | $5.83 | $5.97 | $5.96 | 1,898,055 |
| 2018-03-16 | $5.89 | $6.00 | $5.77 | $5.94 | $5.93 | 3,481,311 |
| 2018-03-15 | $5.93 | $5.96 | $5.80 | $5.88 | $5.87 | 2,017,467 |
| 2018-03-14 | $6.09 | $6.12 | $5.96 | $5.98 | $5.97 | 1,844,029 |
| 2018-03-13 | $5.99 | $6.08 | $5.92 | $6.06 | $6.05 | 2,375,130 |
| 2018-03-12 | $5.79 | $6.01 | $5.77 | $5.97 | $5.96 | 2,161,550 |
| 2018-03-09 | $5.75 | $5.89 | $5.69 | $5.83 | $5.82 | 2,663,132 |
| 2018-03-08 | $5.72 | $5.78 | $5.60 | $5.75 | $5.74 | 2,104,359 |
| 2018-03-07 | $5.95 | $6.02 | $5.66 | $5.71 | $5.70 | 3,148,424 |
| 2018-03-06 | $5.76 | $6.05 | $5.76 | $5.96 | $5.95 | 3,737,705 |
| 2018-03-05 | $5.53 | $5.67 | $5.50 | $5.63 | $5.62 | 2,713,853 |
| 2018-03-02 | $5.54 | $5.70 | $5.51 | $5.54 | $5.53 | 3,564,589 |
| 2018-03-01 | $5.20 | $5.53 | $5.09 | $5.51 | $5.50 | 4,573,930 |
| 2018-02-28 | $5.36 | $5.43 | $5.29 | $5.31 | $5.30 | 2,123,622 |
| 2018-02-27 | $5.53 | $5.59 | $5.32 | $5.38 | $5.37 | 2,860,558 |
| 2018-02-26 | $5.72 | $5.74 | $5.50 | $5.60 | $5.59 | 2,588,307 |
| 2018-02-23 | $5.52 | $5.63 | $5.47 | $5.57 | $5.56 | 1,684,825 |
| 2018-02-22 | $5.54 | $5.67 | $5.51 | $5.54 | $5.53 | 2,021,789 |
| 2018-02-21 | $5.63 | $5.72 | $5.47 | $5.49 | $5.48 | 3,003,345 |
| 2018-02-20 | $5.69 | $5.81 | $5.52 | $5.55 | $5.54 | 3,004,868 |
| 2018-02-16 | $5.94 | $6.07 | $5.69 | $5.78 | $5.77 | 3,901,048 |
| 2018-02-15 | $6.04 | $6.14 | $5.86 | $6.00 | $5.99 | 3,077,878 |
| 2018-02-14 | $5.65 | $6.06 | $5.65 | $5.99 | $5.98 | 4,885,270 |
| 2018-02-13 | $5.65 | $5.83 | $5.58 | $5.68 | $5.67 | 3,185,941 |
| 2018-02-12 | $5.17 | $5.72 | $5.14 | $5.60 | $5.59 | 6,667,338 |
| 2018-02-09 | $5.44 | $5.45 | $4.93 | $5.14 | $5.13 | 6,906,978 |
| 2018-02-08 | $5.52 | $5.58 | $5.42 | $5.43 | $5.42 | 3,769,399 |
| 2018-02-07 | $5.60 | $5.73 | $5.45 | $5.50 | $5.49 | 4,629,616 |
| 2018-02-06 | $5.66 | $5.80 | $5.63 | $5.66 | $5.65 | 3,989,772 |
| 2018-02-05 | $5.65 | $5.87 | $5.61 | $5.74 | $5.73 | 5,039,184 |
| 2018-02-02 | $5.94 | $5.94 | $5.62 | $5.66 | $5.65 | 6,833,150 |
| 2018-02-01 | $6.05 | $6.22 | $5.98 | $6.04 | $6.03 | 3,450,934 |
| 2018-01-31 | $6.17 | $6.18 | $5.80 | $6.12 | $6.11 | 7,730,343 |
| 2018-01-30 | $6.37 | $6.44 | $6.00 | $6.06 | $6.05 | 7,313,783 |
| 2018-01-29 | $6.54 | $6.54 | $6.29 | $6.31 | $6.29 | 5,653,459 |
| 2018-01-26 | $6.56 | $6.72 | $6.41 | $6.50 | $6.48 | 7,206,940 |
| 2018-01-25 | $7.05 | $7.10 | $6.50 | $6.51 | $6.49 | 14,428,698 |
| 2018-01-24 | $7.14 | $7.30 | $7.05 | $7.10 | $7.08 | 8,271,662 |
| 2018-01-23 | $6.92 | $7.11 | $6.87 | $7.02 | $7.00 | 4,207,369 |
| 2018-01-22 | $6.90 | $7.01 | $6.82 | $6.99 | $6.97 | 2,829,766 |
| 2018-01-19 | $6.99 | $7.03 | $6.86 | $6.88 | $6.86 | 2,716,423 |
| 2018-01-18 | $7.26 | $7.30 | $6.90 | $6.92 | $6.90 | 3,588,275 |
| 2018-01-17 | $7.27 | $7.50 | $7.23 | $7.24 | $7.22 | 3,856,820 |
| 2018-01-16 | $6.99 | $7.39 | $6.91 | $7.35 | $7.33 | 8,354,163 |
| 2018-01-12 | $6.93 | $6.96 | $6.60 | $6.79 | $6.77 | 8,569,441 |
| 2018-01-11 | $6.91 | $7.05 | $6.88 | $6.97 | $6.95 | 1,957,483 |
| 2018-01-10 | $6.88 | $6.97 | $6.79 | $6.89 | $6.87 | 2,248,331 |
| 2018-01-09 | $6.84 | $6.86 | $6.65 | $6.76 | $6.74 | 2,342,976 |
| 2018-01-08 | $6.94 | $7.08 | $6.86 | $6.92 | $6.90 | 2,333,356 |
| 2018-01-05 | $7.00 | $7.03 | $6.86 | $6.96 | $6.94 | 2,419,881 |
| 2018-01-04 | $7.05 | $7.08 | $6.89 | $7.05 | $7.03 | 2,555,393 |
| 2018-01-03 | $7.24 | $7.25 | $6.89 | $7.04 | $7.02 | 3,287,805 |
| 2018-01-02 | $6.84 | $7.22 | $6.77 | $7.22 | $7.20 | 4,063,026 |
| 2017-12-29 | $6.90 | $6.90 | $6.62 | $6.74 | $6.72 | 3,245,182 |
| 2017-12-28 | $7.04 | $7.05 | $6.75 | $6.87 | $6.85 | 3,316,882 |
| 2017-12-27 | $7.05 | $7.15 | $6.92 | $6.97 | $6.95 | 2,598,475 |
| 2017-12-26 | $6.96 | $7.03 | $6.90 | $7.03 | $7.01 | 1,884,799 |
| 2017-12-22 | $7.51 | $7.52 | $6.79 | $6.93 | $6.91 | 8,249,000 |
| 2017-12-21 | $7.64 | $7.81 | $7.57 | $7.64 | $7.62 | 2,586,971 |
| 2017-12-20 | $7.67 | $7.84 | $7.60 | $7.81 | $7.79 | 2,210,287 |
| 2017-12-19 | $7.55 | $7.76 | $7.50 | $7.65 | $7.63 | 2,568,673 |
| 2017-12-18 | $7.39 | $7.60 | $7.36 | $7.56 | $7.54 | 3,189,819 |
| 2017-12-15 | $7.35 | $7.40 | $7.17 | $7.26 | $7.24 | 3,596,467 |
| 2017-12-14 | $7.30 | $7.35 | $6.97 | $7.26 | $7.24 | 3,448,178 |
| 2017-12-13 | $6.62 | $7.38 | $6.60 | $7.35 | $7.33 | 5,633,680 |
| 2017-12-12 | $6.60 | $6.68 | $6.50 | $6.62 | $6.60 | 1,920,687 |
| 2017-12-11 | $6.52 | $6.72 | $6.47 | $6.64 | $6.62 | 2,008,205 |
| 2017-12-08 | $6.32 | $6.53 | $6.30 | $6.49 | $6.47 | 1,982,245 |
| 2017-12-07 | $6.30 | $6.40 | $6.25 | $6.28 | $6.26 | 2,273,721 |
| 2017-12-06 | $6.52 | $6.54 | $6.37 | $6.43 | $6.41 | 2,079,680 |
| 2017-12-05 | $6.54 | $6.57 | $6.45 | $6.54 | $6.52 | 2,269,570 |
| 2017-12-04 | $6.64 | $6.70 | $6.55 | $6.61 | $6.59 | 1,886,564 |
| 2017-12-01 | $6.65 | $6.85 | $6.65 | $6.72 | $6.70 | 2,098,180 |
| 2017-11-30 | $6.51 | $6.74 | $6.50 | $6.67 | $6.65 | 2,039,865 |
| 2017-11-29 | $6.59 | $6.65 | $6.47 | $6.59 | $6.57 | 2,239,011 |
| 2017-11-28 | $6.65 | $6.75 | $6.59 | $6.66 | $6.64 | 1,334,618 |
| 2017-11-27 | $6.77 | $6.79 | $6.56 | $6.66 | $6.64 | 1,908,247 |
| 2017-11-24 | $6.88 | $6.96 | $6.70 | $6.72 | $6.70 | 1,246,863 |
| 2017-11-22 | $6.78 | $6.89 | $6.72 | $6.88 | $6.86 | 2,256,721 |
| 2017-11-21 | $6.69 | $6.79 | $6.65 | $6.73 | $6.71 | 1,207,474 |
| 2017-11-20 | $6.75 | $6.80 | $6.53 | $6.66 | $6.64 | 2,219,229 |
| 2017-11-17 | $6.62 | $6.84 | $6.60 | $6.79 | $6.77 | 2,655,412 |
| 2017-11-16 | $6.58 | $6.69 | $6.52 | $6.57 | $6.55 | 1,263,431 |
| 2017-11-15 | $6.53 | $6.61 | $6.41 | $6.56 | $6.54 | 2,072,484 |
| 2017-11-14 | $6.50 | $6.60 | $6.44 | $6.46 | $6.44 | 2,236,724 |
| 2017-11-13 | $6.65 | $6.69 | $6.50 | $6.57 | $6.55 | 2,529,942 |
| 2017-11-10 | $6.80 | $6.80 | $6.62 | $6.63 | $6.61 | 3,005,917 |
| 2017-11-09 | $7.06 | $7.06 | $6.78 | $6.81 | $6.79 | 3,081,319 |
| 2017-11-08 | $6.90 | $7.23 | $6.89 | $7.04 | $7.02 | 3,874,470 |
| 2017-11-07 | $6.81 | $6.84 | $6.69 | $6.78 | $6.76 | 1,625,120 |
| 2017-11-06 | $6.51 | $6.90 | $6.45 | $6.83 | $6.81 | 3,361,585 |
| 2017-11-03 | $6.95 | $6.97 | $6.42 | $6.46 | $6.44 | 4,921,016 |
| 2017-11-02 | $6.90 | $7.03 | $6.86 | $6.92 | $6.90 | 2,672,273 |
| 2017-11-01 | $6.84 | $7.03 | $6.76 | $6.86 | $6.84 | 2,723,304 |
| 2017-10-31 | $6.79 | $6.79 | $6.66 | $6.75 | $6.73 | 1,603,281 |
| 2017-10-30 | $6.71 | $6.94 | $6.70 | $6.86 | $6.84 | 1,919,647 |
| 2017-10-27 | $6.58 | $6.76 | $6.50 | $6.71 | $6.69 | 2,378,146 |
| 2017-10-26 | $6.89 | $6.91 | $6.59 | $6.60 | $6.58 | 3,037,690 |
| 2017-10-25 | $6.90 | $6.99 | $6.85 | $6.90 | $6.88 | 1,484,647 |
| 2017-10-24 | $6.95 | $7.05 | $6.91 | $6.94 | $6.92 | 1,598,381 |
| 2017-10-23 | $6.92 | $7.08 | $6.86 | $7.03 | $7.01 | 2,161,131 |
| 2017-10-20 | $6.96 | $7.02 | $6.87 | $7.00 | $6.98 | 2,217,230 |
| 2017-10-19 | $6.97 | $7.06 | $6.91 | $7.01 | $6.99 | 1,924,438 |
| 2017-10-18 | $6.97 | $7.04 | $6.80 | $6.91 | $6.89 | 2,474,090 |
| 2017-10-17 | $7.02 | $7.06 | $6.94 | $7.01 | $6.99 | 2,128,703 |
| 2017-10-16 | $7.27 | $7.34 | $7.11 | $7.14 | $7.12 | 1,704,963 |
| 2017-10-13 | $7.32 | $7.36 | $7.23 | $7.27 | $7.25 | 1,650,446 |
| 2017-10-12 | $7.32 | $7.33 | $7.19 | $7.24 | $7.22 | 1,597,861 |
| 2017-10-11 | $7.31 | $7.35 | $7.07 | $7.33 | $7.31 | 1,814,001 |
| 2017-10-10 | $7.53 | $7.58 | $7.20 | $7.26 | $7.24 | 2,503,882 |
| 2017-10-09 | $7.40 | $7.55 | $7.31 | $7.42 | $7.40 | 2,471,730 |
| 2017-10-06 | $6.96 | $7.37 | $6.86 | $7.35 | $7.33 | 3,722,145 |
| 2017-10-05 | $6.98 | $7.12 | $6.98 | $7.00 | $6.98 | 1,900,844 |
| 2017-10-04 | $6.91 | $7.09 | $6.88 | $7.01 | $6.99 | 2,620,477 |
| 2017-10-03 | $6.93 | $7.01 | $6.74 | $6.83 | $6.81 | 3,490,556 |
| 2017-10-02 | $6.80 | $6.99 | $6.77 | $6.91 | $6.89 | 2,345,650 |
| 2017-09-29 | $6.99 | $7.00 | $6.84 | $6.84 | $6.82 | 1,992,026 |
| 2017-09-28 | $7.10 | $7.15 | $6.85 | $6.97 | $6.95 | 3,312,338 |
| 2017-09-27 | $7.10 | $7.21 | $7.07 | $7.10 | $7.08 | 1,720,094 |
| 2017-09-26 | $7.15 | $7.42 | $7.08 | $7.17 | $7.15 | 2,877,497 |
| 2017-09-25 | $7.06 | $7.34 | $7.04 | $7.29 | $7.27 | 3,317,077 |
| 2017-09-22 | $6.91 | $7.16 | $6.89 | $7.14 | $7.12 | 3,034,438 |
| 2017-09-21 | $6.72 | $6.98 | $6.70 | $6.85 | $6.83 | 2,639,576 |
| 2017-09-20 | $7.06 | $7.20 | $6.75 | $6.86 | $6.84 | 4,019,967 |
| 2017-09-19 | $6.92 | $7.10 | $6.86 | $7.04 | $7.02 | 1,973,318 |
| 2017-09-18 | $6.91 | $6.94 | $6.76 | $6.85 | $6.83 | 3,417,874 |
| 2017-09-15 | $7.07 | $7.16 | $7.00 | $7.01 | $6.99 | 4,216,520 |
| 2017-09-14 | $7.02 | $7.19 | $6.94 | $7.12 | $7.10 | 2,545,704 |
| 2017-09-13 | $7.19 | $7.25 | $7.02 | $7.02 | $7.00 | 2,388,329 |
| 2017-09-12 | $6.96 | $7.36 | $6.92 | $7.26 | $7.24 | 2,443,000 |
| 2017-09-11 | $7.00 | $7.15 | $6.94 | $7.00 | $6.98 | 3,054,053 |
| 2017-09-08 | $7.46 | $7.48 | $7.13 | $7.19 | $7.17 | 3,804,756 |
| 2017-09-07 | $7.46 | $7.64 | $7.41 | $7.52 | $7.50 | 2,934,757 |
| 2017-09-06 | $7.42 | $7.63 | $7.21 | $7.34 | $7.32 | 3,608,158 |
| 2017-09-05 | $7.24 | $7.51 | $7.23 | $7.45 | $7.43 | 5,221,905 |
| 2017-09-01 | $7.18 | $7.22 | $6.88 | $7.11 | $7.09 | 3,202,720 |
| 2017-08-31 | $6.68 | $7.11 | $6.68 | $7.07 | $7.05 | 4,505,580 |
| 2017-08-30 | $6.74 | $6.80 | $6.58 | $6.64 | $6.62 | 3,611,751 |
| 2017-08-29 | $7.16 | $7.25 | $6.72 | $6.85 | $6.83 | 5,718,805 |
| 2017-08-28 | $6.60 | $7.05 | $6.52 | $6.99 | $6.97 | 4,903,918 |
| 2017-08-25 | $6.47 | $6.59 | $6.35 | $6.48 | $6.46 | 2,656,834 |
| 2017-08-24 | $6.30 | $6.49 | $6.25 | $6.41 | $6.39 | 1,958,450 |
| 2017-08-23 | $6.31 | $6.37 | $6.21 | $6.36 | $6.34 | 2,251,229 |
| 2017-08-22 | $6.38 | $6.42 | $6.21 | $6.26 | $6.24 | 2,562,878 |
| 2017-08-21 | $6.45 | $6.50 | $6.32 | $6.41 | $6.39 | 2,029,341 |
| 2017-08-18 | $6.76 | $6.77 | $6.38 | $6.43 | $6.41 | 3,949,046 |
| 2017-08-17 | $6.57 | $6.64 | $6.46 | $6.55 | $6.53 | 3,300,596 |
| 2017-08-16 | $6.21 | $6.60 | $6.17 | $6.52 | $6.50 | 3,663,473 |
| 2017-08-15 | $6.05 | $6.28 | $6.02 | $6.22 | $6.20 | 2,728,608 |
| 2017-08-14 | $6.43 | $6.43 | $6.23 | $6.28 | $6.26 | 3,648,872 |
| 2017-08-11 | $6.77 | $6.78 | $6.40 | $6.52 | $6.50 | 5,693,198 |
| 2017-08-10 | $6.35 | $6.80 | $6.34 | $6.74 | $6.72 | 7,673,746 |
| 2017-08-09 | $6.24 | $6.29 | $6.06 | $6.22 | $6.20 | 5,662,898 |
| 2017-08-08 | $6.25 | $6.29 | $5.92 | $6.09 | $6.08 | 6,700,411 |
| 2017-08-07 | $6.35 | $6.38 | $6.06 | $6.09 | $6.08 | 6,759,082 |
| 2017-08-04 | $7.31 | $7.39 | $6.20 | $6.24 | $6.22 | 13,933,660 |
| 2017-08-03 | $7.80 | $7.84 | $7.67 | $7.69 | $7.67 | 2,902,150 |
| 2017-08-02 | $8.18 | $8.20 | $7.81 | $7.84 | $7.82 | 3,498,861 |
| 2017-08-01 | $8.16 | $8.40 | $8.12 | $8.19 | $8.17 | 2,386,757 |
| 2017-07-31 | $8.20 | $8.40 | $8.20 | $8.23 | $8.21 | 2,918,994 |
| 2017-07-28 | $8.05 | $8.30 | $8.01 | $8.20 | $8.18 | 2,813,034 |
| 2017-07-27 | $8.31 | $8.32 | $7.97 | $7.98 | $7.96 | 3,819,520 |
| 2017-07-26 | $7.82 | $8.34 | $7.72 | $8.22 | $8.20 | 5,195,524 |
| 2017-07-25 | $7.73 | $7.90 | $7.71 | $7.88 | $7.86 | 3,511,026 |
| 2017-07-24 | $8.03 | $8.03 | $7.64 | $7.68 | $7.66 | 2,513,045 |
| 2017-07-21 | $8.06 | $8.08 | $7.85 | $8.00 | $7.98 | 2,183,726 |
| 2017-07-20 | $7.83 | $7.99 | $7.77 | $7.94 | $7.92 | 1,966,489 |
| 2017-07-19 | $8.00 | $8.12 | $7.85 | $7.87 | $7.85 | 2,446,490 |
| 2017-07-18 | $8.10 | $8.12 | $7.97 | $8.00 | $7.98 | 2,726,990 |
| 2017-07-17 | $7.92 | $8.12 | $7.87 | $7.94 | $7.92 | 3,253,038 |
| 2017-07-14 | $7.77 | $7.95 | $7.72 | $7.76 | $7.74 | 3,906,942 |
| 2017-07-13 | $7.74 | $7.78 | $7.50 | $7.54 | $7.52 | 3,588,554 |
| 2017-07-12 | $7.81 | $8.00 | $7.72 | $7.73 | $7.71 | 4,449,375 |
| 2017-07-11 | $7.61 | $7.82 | $7.45 | $7.80 | $7.78 | 3,724,656 |
| 2017-07-10 | $7.12 | $7.65 | $7.08 | $7.63 | $7.61 | 4,857,397 |
| 2017-07-07 | $7.31 | $7.32 | $7.10 | $7.19 | $7.17 | 4,386,446 |
| 2017-07-06 | $7.56 | $7.63 | $7.28 | $7.38 | $7.36 | 4,309,183 |
| 2017-07-05 | $7.72 | $7.73 | $7.35 | $7.55 | $7.53 | 6,821,497 |
| 2017-07-03 | $8.07 | $8.15 | $7.66 | $7.68 | $7.66 | 3,589,148 |
| 2017-06-30 | $8.07 | $8.39 | $8.05 | $8.31 | $8.29 | 3,063,478 |
| 2017-06-29 | $8.31 | $8.40 | $8.05 | $8.14 | $8.12 | 2,982,468 |
| 2017-06-28 | $8.38 | $8.48 | $8.15 | $8.47 | $8.45 | 1,989,661 |
| 2017-06-27 | $8.47 | $8.52 | $8.27 | $8.28 | $8.26 | 2,434,039 |
| 2017-06-26 | $8.18 | $8.47 | $8.14 | $8.37 | $8.35 | 2,632,358 |
| 2017-06-23 | $8.27 | $8.41 | $8.21 | $8.39 | $8.37 | 3,365,928 |
| 2017-06-22 | $8.04 | $8.22 | $8.02 | $8.16 | $8.14 | 3,847,128 |
| 2017-06-21 | $7.80 | $8.00 | $7.75 | $7.89 | $7.87 | 2,328,040 |
| 2017-06-20 | $7.76 | $7.81 | $7.62 | $7.76 | $7.74 | 1,941,624 |
| 2017-06-19 | $7.56 | $7.86 | $7.52 | $7.72 | $7.70 | 2,936,542 |
| 2017-06-16 | $7.82 | $7.90 | $7.56 | $7.67 | $7.65 | 16,825,186 |
| 2017-06-15 | $7.87 | $8.02 | $7.72 | $7.77 | $7.75 | 4,447,681 |
| 2017-06-14 | $8.66 | $8.73 | $7.83 | $7.95 | $7.93 | 7,051,129 |
| 2017-06-13 | $8.19 | $8.47 | $8.09 | $8.44 | $8.42 | 4,270,949 |
| 2017-06-12 | $8.25 | $8.36 | $8.18 | $8.20 | $8.18 | 3,825,550 |
| 2017-06-09 | $8.40 | $8.50 | $8.27 | $8.31 | $8.29 | 3,479,758 |
| 2017-06-08 | $8.59 | $8.71 | $8.46 | $8.58 | $8.56 | 2,798,793 |
| 2017-06-07 | $8.77 | $8.92 | $8.61 | $8.72 | $8.70 | 3,925,818 |
| 2017-06-06 | $8.49 | $8.95 | $8.41 | $8.94 | $8.92 | 6,856,566 |
| 2017-06-05 | $8.28 | $8.32 | $8.06 | $8.22 | $8.20 | 2,209,042 |
| 2017-06-02 | $8.34 | $8.40 | $8.18 | $8.23 | $8.21 | 2,186,221 |
| 2017-06-01 | $8.24 | $8.45 | $8.20 | $8.24 | $8.22 | 2,171,876 |
| 2017-05-31 | $8.47 | $8.48 | $8.22 | $8.37 | $8.35 | 2,356,910 |
| 2017-05-30 | $8.52 | $8.65 | $8.40 | $8.46 | $8.44 | 2,324,196 |
| 2017-05-26 | $8.89 | $8.94 | $8.66 | $8.71 | $8.69 | 3,121,281 |
| 2017-05-25 | $8.79 | $8.90 | $8.60 | $8.69 | $8.67 | 3,690,182 |
| 2017-05-24 | $8.69 | $8.93 | $8.56 | $8.89 | $8.87 | 4,494,592 |
| 2017-05-23 | $9.05 | $9.19 | $8.69 | $8.71 | $8.69 | 3,752,788 |
| 2017-05-22 | $9.10 | $9.24 | $9.05 | $9.08 | $9.06 | 2,879,796 |
| 2017-05-19 | $8.98 | $9.04 | $8.82 | $8.92 | $8.90 | 3,721,494 |
| 2017-05-18 | $8.91 | $8.95 | $8.61 | $8.77 | $8.75 | 4,656,239 |
| 2017-05-17 | $9.10 | $9.36 | $9.07 | $9.22 | $9.20 | 4,703,417 |
| 2017-05-16 | $8.88 | $8.99 | $8.85 | $8.95 | $8.93 | 2,756,917 |
| 2017-05-15 | $8.96 | $8.96 | $8.67 | $8.82 | $8.80 | 3,834,014 |
| 2017-05-12 | $8.54 | $8.75 | $8.51 | $8.71 | $8.69 | 4,603,829 |
| 2017-05-11 | $7.98 | $8.40 | $7.92 | $8.36 | $8.34 | 4,490,207 |
| 2017-05-10 | $7.60 | $7.94 | $7.58 | $7.88 | $7.86 | 4,434,910 |
| 2017-05-09 | $7.50 | $7.54 | $7.36 | $7.44 | $7.42 | 3,467,604 |
| 2017-05-08 | $7.50 | $7.61 | $7.42 | $7.58 | $7.56 | 2,856,202 |
| 2017-05-05 | $7.23 | $7.53 | $7.21 | $7.48 | $7.46 | 2,898,037 |
| 2017-05-04 | $7.72 | $7.75 | $7.06 | $7.16 | $7.14 | 7,081,060 |
| 2017-05-03 | $7.93 | $8.06 | $7.82 | $7.84 | $7.82 | 4,672,401 |
| 2017-05-02 | $7.91 | $8.08 | $7.87 | $7.96 | $7.94 | 3,031,729 |
| 2017-05-01 | $8.03 | $8.20 | $7.85 | $7.95 | $7.93 | 3,235,100 |
| 2017-04-28 | $8.17 | $8.22 | $7.96 | $8.13 | $8.11 | 3,849,875 |
| 2017-04-27 | $8.28 | $8.28 | $8.00 | $8.06 | $8.04 | 4,121,770 |
| 2017-04-26 | $8.02 | $8.38 | $7.96 | $8.29 | $8.27 | 4,620,691 |
| 2017-04-25 | $8.39 | $8.44 | $7.93 | $8.11 | $8.09 | 5,940,104 |
| 2017-04-24 | $8.58 | $8.67 | $8.48 | $8.51 | $8.49 | 4,259,926 |
| 2017-04-21 | $8.79 | $8.92 | $8.69 | $8.77 | $8.75 | 3,018,959 |
| 2017-04-20 | $8.72 | $8.82 | $8.58 | $8.79 | $8.77 | 3,448,710 |
| 2017-04-19 | $9.06 | $9.09 | $8.57 | $8.67 | $8.65 | 4,540,475 |
| 2017-04-18 | $9.14 | $9.23 | $8.93 | $9.20 | $9.18 | 4,645,914 |
| 2017-04-17 | $9.39 | $9.45 | $9.14 | $9.21 | $9.19 | 4,243,232 |
| 2017-04-13 | $9.35 | $9.59 | $9.30 | $9.35 | $9.33 | 7,041,735 |
| 2017-04-12 | $9.16 | $9.26 | $9.00 | $9.23 | $9.21 | 3,594,425 |
| 2017-04-11 | $8.77 | $9.30 | $8.73 | $9.19 | $9.17 | 5,624,880 |
| 2017-04-10 | $8.63 | $8.73 | $8.38 | $8.67 | $8.65 | 3,408,595 |
| 2017-04-07 | $8.90 | $9.07 | $8.64 | $8.75 | $8.73 | 4,656,536 |
| 2017-04-06 | $8.61 | $8.80 | $8.59 | $8.72 | $8.70 | 2,769,731 |
| 2017-04-05 | $8.50 | $8.78 | $8.42 | $8.66 | $8.64 | 5,062,063 |
| 2017-04-04 | $8.57 | $8.64 | $8.44 | $8.62 | $8.60 | 3,421,456 |
| 2017-04-03 | $8.10 | $8.43 | $8.05 | $8.41 | $8.39 | 3,191,379 |
| 2017-03-31 | $7.92 | $8.23 | $7.86 | $8.12 | $8.10 | 3,167,904 |
| 2017-03-30 | $7.89 | $8.04 | $7.83 | $7.90 | $7.88 | 2,431,943 |
| 2017-03-29 | $7.92 | $8.07 | $7.86 | $7.99 | $7.97 | 2,547,201 |
| 2017-03-28 | $8.11 | $8.19 | $7.83 | $7.97 | $7.95 | 3,124,973 |
| 2017-03-27 | $8.08 | $8.14 | $7.85 | $8.10 | $8.08 | 3,027,985 |
| 2017-03-24 | $7.96 | $8.00 | $7.78 | $7.87 | $7.85 | 2,132,732 |
| 2017-03-23 | $7.94 | $8.03 | $7.73 | $7.93 | $7.91 | 3,043,501 |
| 2017-03-22 | $8.03 | $8.12 | $7.84 | $7.91 | $7.89 | 3,561,425 |
| 2017-03-21 | $8.03 | $8.22 | $7.85 | $8.01 | $7.99 | 4,557,542 |
| 2017-03-20 | $7.90 | $8.00 | $7.79 | $7.97 | $7.95 | 2,522,609 |
| 2017-03-17 | $7.99 | $8.12 | $7.76 | $7.87 | $7.85 | 4,209,822 |
| 2017-03-16 | $8.21 | $8.27 | $7.78 | $7.91 | $7.89 | 4,404,646 |
| 2017-03-15 | $7.33 | $7.97 | $7.25 | $7.93 | $7.91 | 5,806,061 |
| 2017-03-14 | $7.63 | $7.74 | $7.17 | $7.23 | $7.21 | 5,883,168 |
| 2017-03-13 | $7.85 | $7.89 | $7.50 | $7.67 | $7.65 | 8,488,753 |
| 2017-03-10 | $7.69 | $7.92 | $7.58 | $7.84 | $7.82 | 4,446,266 |
| 2017-03-09 | $7.60 | $7.79 | $7.49 | $7.50 | $7.48 | 3,092,414 |
| 2017-03-08 | $7.61 | $7.78 | $7.54 | $7.60 | $7.58 | 3,411,158 |
| 2017-03-07 | $7.74 | $7.97 | $7.60 | $7.76 | $7.74 | 3,930,564 |
| 2017-03-06 | $8.16 | $8.19 | $7.73 | $7.87 | $7.85 | 4,202,522 |
| 2017-03-03 | $8.27 | $8.36 | $7.80 | $8.21 | $8.19 | 9,016,668 |
| 2017-03-02 | $8.86 | $9.03 | $8.22 | $8.24 | $8.22 | 6,347,742 |
| 2017-03-01 | $8.95 | $9.15 | $8.69 | $9.10 | $9.08 | 6,175,393 |
| 2017-02-28 | $9.19 | $9.41 | $8.92 | $9.08 | $9.06 | 6,155,585 |
| 2017-02-27 | $9.52 | $9.93 | $8.86 | $8.99 | $8.97 | 7,706,007 |
| 2017-02-24 | $9.87 | $9.92 | $9.45 | $9.56 | $9.54 | 4,156,834 |
| 2017-02-23 | $9.71 | $9.80 | $9.50 | $9.62 | $9.60 | 4,877,213 |
| 2017-02-22 | $9.64 | $10.00 | $9.14 | $9.33 | $9.31 | 7,625,561 |
| 2017-02-21 | $9.76 | $10.02 | $9.65 | $9.79 | $9.77 | 4,694,766 |
| 2017-02-17 | $10.12 | $10.29 | $9.99 | $10.06 | $10.04 | 3,786,517 |
| 2017-02-16 | $10.22 | $10.36 | $10.09 | $10.23 | $10.21 | 4,421,187 |
| 2017-02-15 | $10.13 | $10.25 | $9.93 | $10.02 | $10.00 | 5,535,869 |
| 2017-02-14 | $10.61 | $10.63 | $10.19 | $10.41 | $10.38 | 3,953,123 |
| 2017-02-13 | $10.42 | $10.54 | $10.30 | $10.33 | $10.30 | 3,338,500 |
| 2017-02-10 | $10.11 | $10.66 | $10.04 | $10.60 | $10.57 | 4,406,466 |
| 2017-02-09 | $10.75 | $10.78 | $10.16 | $10.20 | $10.18 | 5,649,266 |
| 2017-02-08 | $10.77 | $10.88 | $10.56 | $10.73 | $10.70 | 4,081,424 |
| 2017-02-07 | $10.57 | $10.92 | $10.41 | $10.57 | $10.54 | 6,156,059 |
| 2017-02-06 | $10.15 | $10.72 | $10.01 | $10.69 | $10.66 | 5,703,742 |
| 2017-02-03 | $9.79 | $10.13 | $9.75 | $9.96 | $9.94 | 3,712,328 |
| 2017-02-02 | $9.98 | $10.04 | $9.69 | $9.82 | $9.80 | 5,086,441 |
| 2017-02-01 | $9.44 | $9.85 | $9.39 | $9.72 | $9.70 | 5,358,355 |
| 2017-01-31 | $9.38 | $9.64 | $9.34 | $9.60 | $9.58 | 5,508,350 |
| 2017-01-30 | $9.27 | $9.36 | $9.03 | $9.09 | $9.07 | 3,139,970 |
| 2017-01-27 | $8.95 | $9.28 | $8.91 | $9.21 | $9.19 | 3,282,414 |
| 2017-01-26 | $8.82 | $9.03 | $8.78 | $8.92 | $8.90 | 3,177,856 |
| 2017-01-25 | $8.96 | $9.15 | $8.84 | $9.11 | $9.09 | 4,938,299 |
| 2017-01-24 | $9.39 | $9.66 | $9.11 | $9.19 | $9.17 | 5,233,989 |
| 2017-01-23 | $9.27 | $9.46 | $9.13 | $9.42 | $9.40 | 4,005,227 |
| 2017-01-20 | $9.05 | $9.30 | $8.91 | $9.11 | $9.09 | 4,040,092 |
| 2017-01-19 | $8.90 | $9.21 | $8.82 | $9.02 | $9.00 | 4,265,792 |
| 2017-01-18 | $9.45 | $9.54 | $8.88 | $9.02 | $9.00 | 6,449,617 |
| 2017-01-17 | $9.57 | $9.60 | $9.28 | $9.49 | $9.47 | 5,720,274 |
| 2017-01-13 | $8.68 | $9.23 | $8.61 | $9.18 | $9.16 | 5,126,308 |
| 2017-01-12 | $9.18 | $9.23 | $8.66 | $8.79 | $8.77 | 5,826,244 |
| 2017-01-11 | $8.89 | $9.12 | $8.61 | $8.94 | $8.92 | 5,766,754 |
| 2017-01-10 | $8.98 | $9.38 | $8.84 | $9.02 | $9.00 | 5,656,763 |
| 2017-01-09 | $9.04 | $9.24 | $8.80 | $8.88 | $8.86 | 5,455,721 |
| 2017-01-06 | $8.99 | $9.27 | $8.51 | $8.79 | $8.77 | 7,039,514 |
| 2017-01-05 | $8.67 | $9.61 | $8.65 | $9.22 | $9.20 | 10,988,165 |
| 2017-01-04 | $8.23 | $8.42 | $8.07 | $8.37 | $8.35 | 4,909,934 |
| 2017-01-03 | $7.74 | $8.11 | $7.62 | $8.08 | $8.06 | 6,131,155 |
| 2016-12-30 | $8.31 | $8.47 | $7.61 | $7.63 | $7.61 | 8,044,484 |
| 2016-12-29 | $7.57 | $8.22 | $7.56 | $8.20 | $8.18 | 6,273,979 |
| 2016-12-28 | $7.40 | $7.51 | $7.20 | $7.43 | $7.41 | 3,783,800 |
| 2016-12-27 | $7.08 | $7.45 | $7.06 | $7.44 | $7.42 | 4,739,792 |
| 2016-12-23 | $6.90 | $7.01 | $6.82 | $6.87 | $6.85 | 3,333,288 |
| 2016-12-22 | $6.90 | $7.24 | $6.85 | $6.89 | $6.87 | 4,044,016 |
| 2016-12-21 | $7.15 | $7.17 | $6.91 | $7.01 | $6.99 | 2,906,311 |
| 2016-12-20 | $6.88 | $7.11 | $6.62 | $7.09 | $7.07 | 6,900,364 |
| 2016-12-19 | $7.25 | $7.34 | $7.05 | $7.07 | $7.05 | 4,527,104 |
| 2016-12-16 | $7.51 | $7.63 | $7.20 | $7.22 | $7.20 | 7,798,586 |
| 2016-12-15 | $7.82 | $7.82 | $7.20 | $7.35 | $7.33 | 8,446,504 |
| 2016-12-14 | $8.93 | $9.05 | $8.16 | $8.19 | $8.17 | 6,284,685 |
| 2016-12-13 | $8.73 | $8.87 | $8.46 | $8.74 | $8.72 | 4,121,454 |
| 2016-12-12 | $8.93 | $8.98 | $8.52 | $8.66 | $8.64 | 6,197,809 |
| 2016-12-09 | $9.35 | $9.46 | $8.73 | $8.79 | $8.77 | 6,415,084 |
| 2016-12-08 | $9.86 | $9.91 | $9.42 | $9.47 | $9.45 | 4,515,462 |
| 2016-12-07 | $9.90 | $10.20 | $9.67 | $9.85 | $9.83 | 5,904,504 |
| 2016-12-06 | $9.66 | $9.95 | $9.45 | $9.59 | $9.57 | 5,385,352 |
| 2016-12-05 | $9.62 | $9.82 | $9.23 | $9.66 | $9.64 | 6,773,626 |
| 2016-12-02 | $9.02 | $9.86 | $8.93 | $9.82 | $9.80 | 7,361,417 |
| 2016-12-01 | $8.77 | $9.19 | $8.56 | $8.89 | $8.87 | 4,250,172 |
| 2016-11-30 | $8.79 | $8.88 | $8.60 | $8.87 | $8.85 | 3,702,467 |
| 2016-11-29 | $8.39 | $9.05 | $8.35 | $8.88 | $8.86 | 3,870,521 |
| 2016-11-28 | $8.47 | $8.73 | $8.35 | $8.62 | $8.60 | 4,520,094 |
| 2016-11-25 | $8.30 | $8.37 | $8.18 | $8.30 | $8.28 | 2,024,897 |
| 2016-11-23 | $8.38 | $8.55 | $8.07 | $8.20 | $8.18 | 6,170,686 |
| 2016-11-22 | $8.83 | $8.98 | $8.59 | $8.94 | $8.92 | 3,983,273 |
| 2016-11-21 | $8.67 | $8.89 | $8.56 | $8.74 | $8.72 | 4,427,922 |
| 2016-11-18 | $8.54 | $8.77 | $8.33 | $8.51 | $8.49 | 5,292,915 |
| 2016-11-17 | $8.87 | $9.21 | $8.54 | $8.70 | $8.68 | 7,480,393 |
| 2016-11-16 | $8.95 | $9.00 | $8.65 | $8.80 | $8.78 | 4,818,433 |
| 2016-11-15 | $8.46 | $9.05 | $8.27 | $9.01 | $8.99 | 7,068,454 |
| 2016-11-14 | $7.87 | $8.72 | $7.75 | $8.36 | $8.34 | 6,187,046 |
| 2016-11-11 | $8.69 | $8.80 | $7.80 | $8.02 | $8.00 | 12,011,554 |
| 2016-11-10 | $9.24 | $9.36 | $8.75 | $8.82 | $8.80 | 9,775,701 |
| 2016-11-09 | $9.08 | $9.72 | $8.96 | $9.38 | $9.36 | 14,863,450 |
| 2016-11-08 | $8.10 | $8.39 | $7.90 | $8.14 | $8.12 | 5,855,054 |
| 2016-11-07 | $8.10 | $8.22 | $7.85 | $8.06 | $8.04 | 6,121,130 |
| 2016-11-04 | $8.70 | $8.82 | $8.16 | $8.42 | $8.40 | 7,043,950 |
| 2016-11-03 | $8.60 | $8.90 | $8.46 | $8.70 | $8.68 | 6,328,009 |
| 2016-11-02 | $9.01 | $9.56 | $8.65 | $8.74 | $8.72 | 11,125,337 |
| 2016-11-01 | $8.39 | $8.90 | $8.37 | $8.62 | $8.60 | 7,311,779 |
| 2016-10-31 | $7.83 | $8.09 | $7.68 | $8.05 | $8.03 | 3,842,235 |
| 2016-10-28 | $7.75 | $7.99 | $7.65 | $7.78 | $7.76 | 4,260,224 |
| 2016-10-27 | $8.05 | $8.07 | $7.72 | $7.75 | $7.73 | 3,561,856 |
| 2016-10-26 | $8.33 | $8.37 | $7.86 | $7.99 | $7.97 | 4,522,592 |
| 2016-10-25 | $8.15 | $8.52 | $8.14 | $8.30 | $8.28 | 3,836,002 |
| 2016-10-24 | $8.39 | $8.44 | $7.86 | $8.02 | $8.00 | 4,353,625 |
| 2016-10-21 | $8.32 | $8.40 | $8.14 | $8.24 | $8.22 | 3,136,053 |
| 2016-10-20 | $8.69 | $8.71 | $8.27 | $8.36 | $8.34 | 5,049,894 |
| 2016-10-19 | $8.49 | $8.69 | $8.31 | $8.51 | $8.49 | 6,532,694 |
| 2016-10-18 | $8.02 | $8.30 | $7.89 | $8.23 | $8.21 | 6,455,346 |
| 2016-10-17 | $7.93 | $7.99 | $7.79 | $7.85 | $7.83 | 3,177,331 |
| 2016-10-14 | $8.00 | $8.13 | $7.77 | $7.85 | $7.83 | 4,704,901 |
| 2016-10-13 | $7.93 | $8.31 | $7.82 | $8.02 | $8.00 | 5,242,411 |
| 2016-10-12 | $7.70 | $8.10 | $7.67 | $7.90 | $7.88 | 5,427,214 |
| 2016-10-11 | $8.28 | $8.28 | $7.76 | $7.76 | $7.74 | 6,149,929 |
| 2016-10-10 | $8.34 | $8.46 | $8.19 | $8.20 | $8.18 | 3,996,193 |
| 2016-10-07 | $8.54 | $8.71 | $7.96 | $8.23 | $8.21 | 9,358,211 |
| 2016-10-06 | $8.27 | $8.51 | $8.09 | $8.14 | $8.12 | 11,427,849 |
| 2016-10-05 | $9.14 | $9.14 | $8.33 | $8.65 | $8.63 | 10,516,362 |
| 2016-10-04 | $9.47 | $9.53 | $8.86 | $8.94 | $8.92 | 7,627,117 |
| 2016-10-03 | $10.28 | $10.45 | $9.82 | $9.97 | $9.95 | 4,914,263 |
| 2016-09-30 | $11.02 | $11.03 | $10.26 | $10.30 | $10.27 | 4,012,356 |
| 2016-09-29 | $10.70 | $10.78 | $10.33 | $10.48 | $10.45 | 4,355,366 |
| 2016-09-28 | $10.49 | $11.02 | $10.33 | $10.80 | $10.77 | 4,548,985 |
| 2016-09-27 | $10.76 | $10.77 | $10.26 | $10.48 | $10.45 | 5,774,603 |
| 2016-09-26 | $11.33 | $11.62 | $10.82 | $10.84 | $10.81 | 5,058,091 |
| 2016-09-23 | $11.78 | $11.86 | $11.15 | $11.25 | $11.22 | 5,430,990 |
| 2016-09-22 | $13.00 | $13.11 | $11.77 | $11.96 | $11.93 | 8,290,539 |
| 2016-09-21 | $11.93 | $12.74 | $11.89 | $12.66 | $12.63 | 7,845,026 |
| 2016-09-20 | $11.60 | $11.65 | $11.39 | $11.58 | $11.55 | 3,877,987 |
| 2016-09-19 | $11.71 | $11.93 | $11.50 | $11.59 | $11.56 | 4,453,794 |
| 2016-09-16 | $11.45 | $11.68 | $11.25 | $11.33 | $11.30 | 27,129,971 |
| 2016-09-15 | $11.78 | $11.93 | $11.32 | $11.66 | $11.63 | 5,986,938 |
| 2016-09-14 | $11.91 | $12.23 | $11.66 | $11.81 | $11.78 | 5,655,967 |
| 2016-09-13 | $12.17 | $12.35 | $11.54 | $11.81 | $11.78 | 7,310,428 |
| 2016-09-12 | $11.79 | $12.52 | $11.63 | $12.28 | $12.25 | 10,780,408 |
| 2016-09-09 | $13.04 | $13.12 | $12.12 | $12.31 | $12.28 | 7,949,091 |
| 2016-09-08 | $13.38 | $13.76 | $13.23 | $13.37 | $13.34 | 6,360,483 |
| 2016-09-07 | $13.30 | $13.40 | $12.95 | $13.35 | $13.32 | 7,355,421 |
| 2016-09-06 | $12.88 | $13.47 | $12.75 | $13.32 | $13.29 | 8,797,535 |
| 2016-09-02 | $12.10 | $12.47 | $11.98 | $12.37 | $12.34 | 9,632,398 |
| 2016-09-01 | $11.54 | $11.92 | $11.09 | $11.79 | $11.76 | 18,040,308 |
| 2016-08-31 | $12.16 | $12.39 | $11.93 | $12.02 | $11.99 | 6,239,587 |
| 2016-08-30 | $13.15 | $13.20 | $12.16 | $12.36 | $12.33 | 6,739,980 |
| 2016-08-29 | $13.01 | $13.50 | $12.86 | $13.30 | $13.27 | 4,590,321 |
| 2016-08-26 | $13.87 | $14.18 | $12.90 | $13.19 | $13.16 | 11,479,307 |
| 2016-08-25 | $13.06 | $13.65 | $12.88 | $13.49 | $13.46 | 7,236,605 |
| 2016-08-24 | $14.12 | $14.12 | $12.85 | $13.12 | $13.09 | 9,009,422 |
| 2016-08-23 | $14.90 | $14.99 | $14.33 | $14.36 | $14.33 | 5,097,076 |
| 2016-08-22 | $14.22 | $14.69 | $13.92 | $14.63 | $14.59 | 8,303,382 |
| 2016-08-19 | $15.72 | $15.74 | $15.05 | $15.12 | $15.08 | 7,643,150 |
| 2016-08-18 | $16.67 | $16.77 | $16.16 | $16.34 | $16.30 | 4,940,730 |
| 2016-08-17 | $16.74 | $16.77 | $15.97 | $16.45 | $16.41 | 8,317,756 |
| 2016-08-16 | $17.58 | $17.75 | $16.94 | $17.03 | $16.99 | 5,869,441 |
| 2016-08-15 | $18.13 | $18.18 | $17.38 | $17.49 | $17.45 | 6,386,920 |
| 2016-08-12 | $18.71 | $18.80 | $17.88 | $18.10 | $18.06 | 4,842,060 |
| 2016-08-11 | $18.20 | $18.87 | $18.05 | $18.33 | $18.29 | 6,464,441 |
| 2016-08-10 | $18.98 | $19.15 | $17.96 | $18.25 | $18.21 | 6,965,300 |
| 2016-08-09 | $18.38 | $18.79 | $18.23 | $18.42 | $18.38 | 5,444,676 |
| 2016-08-08 | $17.77 | $18.56 | $17.73 | $18.16 | $18.12 | 4,864,123 |
| 2016-08-05 | $17.64 | $18.12 | $17.31 | $17.83 | $17.79 | 5,069,647 |
| 2016-08-04 | $18.17 | $18.44 | $18.02 | $18.30 | $18.26 | 3,272,188 |
| 2016-08-03 | $17.97 | $18.27 | $17.44 | $18.20 | $18.16 | 3,949,893 |
| 2016-08-02 | $18.23 | $18.68 | $17.87 | $18.04 | $18.00 | 5,427,512 |
| 2016-08-01 | $17.77 | $17.97 | $17.36 | $17.88 | $17.84 | 4,587,903 |
| 2016-07-29 | $16.81 | $17.47 | $16.61 | $17.34 | $17.30 | 5,636,584 |
| 2016-07-28 | $16.72 | $16.93 | $16.12 | $16.54 | $16.50 | 5,399,788 |
| 2016-07-27 | $15.90 | $16.78 | $15.43 | $16.53 | $16.49 | 6,163,731 |
| 2016-07-26 | $15.21 | $15.84 | $15.16 | $15.65 | $15.61 | 5,164,553 |
| 2016-07-25 | $15.27 | $15.27 | $14.48 | $14.93 | $14.89 | 5,504,875 |
| 2016-07-22 | $15.60 | $15.82 | $15.31 | $15.59 | $15.55 | 3,724,995 |
| 2016-07-21 | $15.20 | $16.07 | $14.95 | $15.89 | $15.85 | 6,426,889 |
| 2016-07-20 | $15.96 | $16.03 | $15.01 | $15.08 | $15.04 | 6,900,006 |
| 2016-07-19 | $16.63 | $17.05 | $16.56 | $16.67 | $16.63 | 3,463,112 |
| 2016-07-18 | $16.56 | $16.85 | $16.42 | $16.83 | $16.79 | 4,097,500 |
| 2016-07-15 | $16.68 | $17.10 | $16.58 | $16.77 | $16.73 | 4,245,372 |
| 2016-07-14 | $16.45 | $17.11 | $16.22 | $16.94 | $16.90 | 7,240,970 |
| 2016-07-13 | $15.88 | $17.24 | $15.81 | $16.91 | $16.87 | 7,859,709 |
| 2016-07-12 | $16.40 | $16.54 | $15.35 | $15.41 | $15.37 | 7,120,652 |
| 2016-07-11 | $15.73 | $16.81 | $15.67 | $16.45 | $16.41 | 8,365,326 |
| 2016-07-08 | $14.68 | $16.03 | $14.66 | $15.97 | $15.93 | 7,911,473 |
| 2016-07-07 | $15.08 | $15.12 | $14.56 | $14.85 | $14.81 | 4,680,523 |
| 2016-07-06 | $15.11 | $15.39 | $14.95 | $15.32 | $15.28 | 6,937,982 |
| 2016-07-05 | $14.73 | $15.05 | $14.40 | $14.94 | $14.90 | 5,571,338 |
| 2016-07-01 | $14.00 | $14.95 | $13.98 | $14.80 | $14.76 | 6,815,528 |
| 2016-06-30 | $13.30 | $13.61 | $13.03 | $13.58 | $13.55 | 5,209,299 |
| 2016-06-29 | $13.00 | $13.40 | $12.76 | $13.12 | $13.09 | 6,706,854 |
| 2016-06-28 | $12.27 | $12.83 | $12.20 | $12.59 | $12.56 | 4,359,295 |
| 2016-06-27 | $13.02 | $13.25 | $12.08 | $12.46 | $12.43 | 7,238,478 |
| 2016-06-24 | $13.27 | $13.33 | $12.75 | $13.07 | $13.04 | 7,128,008 |
| 2016-06-23 | $12.35 | $12.56 | $12.15 | $12.40 | $12.37 | 2,949,087 |
| 2016-06-22 | $12.43 | $12.54 | $12.01 | $12.46 | $12.43 | 5,206,678 |
| 2016-06-21 | $12.39 | $12.57 | $12.26 | $12.43 | $12.40 | 3,472,014 |
| 2016-06-20 | $11.98 | $12.86 | $11.87 | $12.74 | $12.71 | 5,365,857 |
| 2016-06-17 | $12.74 | $12.79 | $12.01 | $12.25 | $12.22 | 22,165,145 |
| 2016-06-16 | $13.45 | $13.57 | $12.19 | $12.43 | $12.40 | 7,703,925 |
| 2016-06-15 | $12.28 | $13.05 | $12.17 | $12.90 | $12.87 | 5,413,430 |
| 2016-06-14 | $12.55 | $12.65 | $11.95 | $12.26 | $12.23 | 4,577,877 |
| 2016-06-13 | $12.71 | $12.85 | $12.30 | $12.59 | $12.56 | 4,589,440 |
| 2016-06-10 | $12.87 | $13.32 | $12.34 | $12.46 | $12.43 | 5,785,809 |
| 2016-06-09 | $12.44 | $12.94 | $12.15 | $12.86 | $12.83 | 5,495,027 |
| 2016-06-08 | $12.36 | $12.83 | $12.24 | $12.40 | $12.37 | 5,945,910 |
| 2016-06-07 | $11.61 | $11.83 | $11.43 | $11.59 | $11.56 | 3,363,383 |
| 2016-06-06 | $11.79 | $12.00 | $11.46 | $11.86 | $11.83 | 5,520,561 |
| 2016-06-03 | $11.19 | $11.79 | $11.13 | $11.76 | $11.73 | 7,107,832 |
| 2016-06-02 | $10.25 | $10.63 | $10.12 | $10.46 | $10.43 | 3,686,895 |
| 2016-06-01 | $10.50 | $10.62 | $10.08 | $10.32 | $10.29 | 3,591,079 |
| 2016-05-31 | $10.10 | $10.71 | $10.09 | $10.42 | $10.39 | 4,971,169 |
| 2016-05-27 | $10.78 | $10.90 | $10.26 | $10.35 | $10.32 | 4,580,375 |
| 2016-05-26 | $11.42 | $11.48 | $10.73 | $10.91 | $10.88 | 4,572,643 |
| 2016-05-25 | $10.40 | $11.07 | $10.07 | $11.02 | $10.99 | 6,585,663 |
| 2016-05-24 | $11.03 | $11.25 | $10.40 | $10.49 | $10.46 | 6,187,528 |
| 2016-05-23 | $11.18 | $11.68 | $10.91 | $11.41 | $11.38 | 3,935,540 |
| 2016-05-20 | $11.61 | $11.77 | $10.90 | $11.47 | $11.44 | 5,400,637 |
| 2016-05-19 | $10.70 | $11.65 | $10.32 | $11.48 | $11.45 | 8,382,506 |
| 2016-05-18 | $11.80 | $12.09 | $11.12 | $11.19 | $11.16 | 7,874,493 |
| 2016-05-17 | $11.58 | $12.23 | $11.26 | $12.08 | $12.05 | 9,965,365 |
| 2016-05-16 | $10.89 | $11.44 | $10.88 | $11.23 | $11.20 | 6,022,517 |
| 2016-05-13 | $10.69 | $10.84 | $10.46 | $10.70 | $10.67 | 4,808,895 |
| 2016-05-12 | $10.46 | $10.89 | $10.37 | $10.78 | $10.75 | 6,329,973 |
| 2016-05-11 | $10.33 | $10.86 | $10.10 | $10.47 | $10.44 | 7,467,132 |
| 2016-05-10 | $9.42 | $9.93 | $9.37 | $9.88 | $9.86 | 3,602,129 |
| 2016-05-09 | $9.81 | $9.84 | $9.29 | $9.40 | $9.38 | 4,956,807 |
| 2016-05-06 | $10.00 | $10.51 | $9.92 | $10.36 | $10.33 | 6,710,437 |
| 2016-05-05 | $9.62 | $9.88 | $9.56 | $9.81 | $9.79 | 3,715,236 |
| 2016-05-04 | $9.68 | $10.07 | $9.39 | $9.42 | $9.40 | 5,109,497 |
| 2016-05-03 | $10.06 | $10.22 | $9.70 | $9.90 | $9.88 | 5,089,347 |
| 2016-05-02 | $10.73 | $10.82 | $9.96 | $10.10 | $10.08 | 5,883,712 |
| 2016-04-29 | $10.28 | $10.72 | $10.26 | $10.64 | $10.61 | 7,285,576 |
| 2016-04-28 | $10.06 | $10.29 | $9.80 | $10.02 | $10.00 | 6,150,378 |
| 2016-04-27 | $9.85 | $10.16 | $9.65 | $9.96 | $9.94 | 5,679,823 |
| 2016-04-26 | $9.06 | $9.66 | $8.97 | $9.64 | $9.62 | 4,838,585 |
| 2016-04-25 | $8.82 | $9.31 | $8.81 | $8.97 | $8.95 | 4,962,907 |
| 2016-04-22 | $9.47 | $9.63 | $8.73 | $8.90 | $8.88 | 7,982,627 |
| 2016-04-21 | $10.01 | $10.01 | $9.30 | $9.62 | $9.60 | 7,235,922 |
| 2016-04-20 | $9.85 | $10.33 | $9.39 | $9.51 | $9.49 | 10,527,883 |
| 2016-04-19 | $9.28 | $9.93 | $9.19 | $9.87 | $9.85 | 8,237,305 |
| 2016-04-18 | $8.32 | $8.57 | $8.20 | $8.52 | $8.50 | 4,672,910 |
| 2016-04-15 | $7.71 | $8.25 | $7.55 | $8.22 | $8.20 | 4,298,379 |
| 2016-04-14 | $7.76 | $7.93 | $7.34 | $7.56 | $7.54 | 4,394,153 |
| 2016-04-13 | $7.65 | $8.04 | $7.63 | $7.74 | $7.72 | 3,391,071 |
| 2016-04-12 | $7.66 | $7.86 | $7.51 | $7.72 | $7.70 | 4,016,992 |
| 2016-04-11 | $7.03 | $7.62 | $7.01 | $7.55 | $7.53 | 4,367,441 |
| 2016-04-08 | $6.56 | $6.92 | $6.55 | $6.87 | $6.85 | 2,805,441 |
| 2016-04-07 | $6.49 | $6.68 | $6.47 | $6.56 | $6.54 | 2,323,362 |
| 2016-04-06 | $6.39 | $6.44 | $6.24 | $6.40 | $6.38 | 1,984,152 |
| 2016-04-05 | $6.40 | $6.46 | $6.19 | $6.43 | $6.41 | 2,264,704 |
| 2016-04-04 | $6.47 | $6.48 | $6.20 | $6.28 | $6.26 | 2,030,485 |
| 2016-04-01 | $6.23 | $6.53 | $6.04 | $6.51 | $6.49 | 4,233,607 |
| 2016-03-31 | $6.83 | $6.90 | $6.40 | $6.48 | $6.46 | 3,516,079 |
| 2016-03-30 | $6.84 | $6.96 | $6.55 | $6.75 | $6.73 | 3,252,584 |
| 2016-03-29 | $6.42 | $6.95 | $6.40 | $6.89 | $6.87 | 4,155,295 |
| 2016-03-28 | $6.68 | $6.72 | $6.30 | $6.57 | $6.55 | 2,688,472 |
| 2016-03-24 | $6.40 | $6.74 | $6.32 | $6.65 | $6.63 | 3,448,023 |
| 2016-03-23 | $6.43 | $6.57 | $6.22 | $6.36 | $6.34 | 4,461,485 |
| 2016-03-22 | $6.99 | $7.05 | $6.67 | $6.79 | $6.77 | 3,979,165 |
| 2016-03-21 | $6.70 | $6.99 | $6.62 | $6.88 | $6.86 | 4,701,132 |
| 2016-03-18 | $6.49 | $6.84 | $6.45 | $6.73 | $6.71 | 19,458,424 |
| 2016-03-17 | $6.47 | $6.97 | $6.31 | $6.42 | $6.40 | 7,836,030 |
| 2016-03-16 | $5.69 | $6.29 | $5.56 | $6.25 | $6.23 | 4,705,949 |
| 2016-03-15 | $5.60 | $5.80 | $5.49 | $5.77 | $5.76 | 3,890,509 |
| 2016-03-14 | $5.75 | $6.00 | $5.46 | $5.64 | $5.63 | 7,211,676 |
| 2016-03-11 | $5.80 | $5.89 | $5.54 | $5.74 | $5.73 | 3,105,920 |
| 2016-03-10 | $5.42 | $5.80 | $5.42 | $5.74 | $5.73 | 3,661,810 |
| 2016-03-09 | $5.12 | $5.43 | $5.01 | $5.32 | $5.31 | 3,193,231 |
| 2016-03-08 | $5.44 | $5.47 | $5.14 | $5.29 | $5.28 | 4,294,273 |
| 2016-03-07 | $5.10 | $5.45 | $5.10 | $5.36 | $5.35 | 4,822,928 |
| 2016-03-04 | $4.80 | $5.35 | $4.74 | $4.88 | $4.87 | 5,977,012 |
| 2016-03-03 | $4.44 | $4.79 | $4.44 | $4.75 | $4.74 | 2,558,307 |
| 2016-03-02 | $4.31 | $4.47 | $4.30 | $4.45 | $4.44 | 2,225,879 |
| 2016-03-01 | $4.66 | $4.70 | $4.29 | $4.33 | $4.32 | 2,542,644 |
| 2016-02-29 | $4.63 | $4.71 | $4.51 | $4.64 | $4.63 | 2,229,329 |
| 2016-02-26 | $4.49 | $4.80 | $4.48 | $4.62 | $4.61 | 2,713,113 |
| 2016-02-25 | $4.30 | $4.65 | $4.28 | $4.64 | $4.63 | 2,195,198 |
| 2016-02-24 | $4.52 | $4.60 | $4.27 | $4.40 | $4.39 | 3,074,821 |
| 2016-02-23 | $4.41 | $4.51 | $4.27 | $4.36 | $4.35 | 2,259,070 |
| 2016-02-22 | $4.29 | $4.48 | $4.25 | $4.35 | $4.34 | 2,383,730 |
| 2016-02-19 | $4.48 | $4.67 | $4.36 | $4.39 | $4.38 | 2,283,022 |
| 2016-02-18 | $4.23 | $4.66 | $4.19 | $4.56 | $4.55 | 2,513,068 |
| 2016-02-17 | $4.22 | $4.35 | $4.12 | $4.26 | $4.25 | 1,918,889 |
| 2016-02-16 | $4.17 | $4.28 | $4.03 | $4.14 | $4.13 | 2,371,162 |
| 2016-02-12 | $3.94 | $4.37 | $3.87 | $4.33 | $4.32 | 2,765,615 |
| 2016-02-11 | $4.12 | $4.16 | $3.92 | $4.04 | $4.03 | 4,395,595 |
| 2016-02-10 | $3.56 | $3.68 | $3.41 | $3.68 | $3.67 | 2,335,547 |
| 2016-02-09 | $3.89 | $3.92 | $3.62 | $3.65 | $3.64 | 3,569,907 |
| 2016-02-08 | $3.75 | $3.98 | $3.74 | $3.82 | $3.81 | 3,576,936 |
| 2016-02-05 | $3.32 | $3.59 | $3.27 | $3.59 | $3.58 | 2,092,175 |
| 2016-02-04 | $3.32 | $3.49 | $3.30 | $3.38 | $3.37 | 2,152,886 |
| 2016-02-03 | $3.09 | $3.23 | $3.07 | $3.21 | $3.20 | 1,683,615 |
| 2016-02-02 | $3.08 | $3.10 | $2.95 | $3.00 | $2.99 | 782,425 |
| 2016-02-01 | $3.08 | $3.14 | $3.02 | $3.10 | $3.09 | 1,683,605 |
| 2016-01-29 | $2.85 | $3.00 | $2.84 | $2.99 | $2.98 | 1,589,004 |
| 2016-01-28 | $2.89 | $2.95 | $2.80 | $2.84 | $2.83 | 1,639,966 |
| 2016-01-27 | $2.97 | $2.97 | $2.84 | $2.92 | $2.91 | 1,797,827 |
| 2016-01-26 | $2.82 | $2.91 | $2.78 | $2.87 | $2.86 | 1,780,436 |
| 2016-01-25 | $2.79 | $2.87 | $2.69 | $2.69 | $2.68 | 1,852,886 |
| 2016-01-22 | $2.63 | $2.78 | $2.61 | $2.69 | $2.68 | 1,619,566 |
| 2016-01-21 | $2.59 | $2.65 | $2.50 | $2.62 | $2.61 | 1,356,568 |
| 2016-01-20 | $2.58 | $2.62 | $2.40 | $2.62 | $2.61 | 1,397,952 |
| 2016-01-19 | $2.77 | $2.78 | $2.45 | $2.51 | $2.50 | 2,566,168 |
| 2016-01-15 | $2.81 | $2.84 | $2.67 | $2.73 | $2.72 | 1,266,293 |
| 2016-01-14 | $2.78 | $2.81 | $2.68 | $2.75 | $2.74 | 1,716,219 |
| 2016-01-13 | $2.81 | $2.88 | $2.76 | $2.81 | $2.80 | 2,227,991 |
| 2016-01-12 | $2.91 | $2.93 | $2.71 | $2.80 | $2.79 | 2,913,972 |
| 2016-01-11 | $3.17 | $3.22 | $2.93 | $2.93 | $2.92 | 2,409,607 |
| 2016-01-08 | $3.23 | $3.28 | $3.13 | $3.18 | $3.17 | 1,543,244 |
| 2016-01-07 | $3.40 | $3.42 | $3.26 | $3.30 | $3.29 | 2,176,869 |
| 2016-01-06 | $3.40 | $3.42 | $3.33 | $3.37 | $3.36 | 1,078,388 |
| 2016-01-05 | $3.46 | $3.47 | $3.28 | $3.36 | $3.35 | 951,259 |
| 2016-01-04 | $3.38 | $3.46 | $3.31 | $3.42 | $3.41 | 1,343,116 |
| 2015-12-31 | $3.24 | $3.31 | $3.21 | $3.27 | $3.26 | 848,734 |
| 2015-12-30 | $3.31 | $3.34 | $3.24 | $3.24 | $3.23 | 713,056 |
| 2015-12-29 | $3.42 | $3.46 | $3.34 | $3.39 | $3.38 | 866,729 |
| 2015-12-28 | $3.55 | $3.56 | $3.32 | $3.35 | $3.34 | 1,239,943 |
| 2015-12-24 | $3.43 | $3.65 | $3.43 | $3.63 | $3.62 | 907,250 |
| 2015-12-23 | $3.31 | $3.44 | $3.29 | $3.42 | $3.41 | 975,381 |
| 2015-12-22 | $3.30 | $3.40 | $3.25 | $3.30 | $3.29 | 1,109,868 |
| 2015-12-21 | $3.20 | $3.37 | $3.13 | $3.26 | $3.25 | 1,272,530 |
| 2015-12-18 | $3.12 | $3.22 | $3.06 | $3.15 | $3.14 | 2,121,883 |
| 2015-12-17 | $3.28 | $3.31 | $3.05 | $3.05 | $3.04 | 2,915,234 |
| 2015-12-16 | $3.25 | $3.45 | $3.25 | $3.42 | $3.41 | 1,957,614 |
| 2015-12-15 | $3.32 | $3.33 | $3.17 | $3.19 | $3.18 | 983,336 |
| 2015-12-14 | $3.34 | $3.41 | $3.21 | $3.27 | $3.26 | 1,666,292 |
| 2015-12-11 | $3.34 | $3.44 | $3.30 | $3.36 | $3.35 | 1,241,539 |
| 2015-12-10 | $3.38 | $3.49 | $3.36 | $3.44 | $3.43 | 1,144,724 |
| 2015-12-09 | $3.38 | $3.48 | $3.32 | $3.42 | $3.41 | 1,105,371 |
| 2015-12-08 | $3.37 | $3.40 | $3.25 | $3.31 | $3.30 | 1,054,280 |
| 2015-12-07 | $3.57 | $3.59 | $3.33 | $3.40 | $3.39 | 1,288,784 |
| 2015-12-04 | $3.46 | $3.64 | $3.46 | $3.62 | $3.61 | 1,743,227 |
| 2015-12-03 | $3.41 | $3.46 | $3.34 | $3.43 | $3.42 | 945,230 |
| 2015-12-02 | $3.40 | $3.47 | $3.30 | $3.35 | $3.34 | 855,943 |
| 2015-12-01 | $3.36 | $3.51 | $3.29 | $3.49 | $3.48 | 1,501,222 |
| 2015-11-30 | $3.24 | $3.38 | $3.22 | $3.34 | $3.33 | 1,257,181 |
| 2015-11-27 | $3.17 | $3.26 | $3.11 | $3.22 | $3.21 | 674,807 |
| 2015-11-25 | $3.22 | $3.28 | $3.15 | $3.26 | $3.25 | 889,093 |
| 2015-11-24 | $3.12 | $3.28 | $3.11 | $3.26 | $3.25 | 1,864,299 |
| 2015-11-23 | $3.09 | $3.16 | $3.02 | $3.02 | $3.01 | 1,025,532 |
| 2015-11-20 | $3.22 | $3.25 | $3.04 | $3.11 | $3.10 | 1,921,373 |
| 2015-11-19 | $3.02 | $3.25 | $2.96 | $3.23 | $3.22 | 2,303,821 |
| 2015-11-18 | $2.87 | $2.98 | $2.78 | $2.98 | $2.97 | 1,883,185 |
| 2015-11-17 | $2.98 | $2.99 | $2.78 | $2.85 | $2.84 | 2,430,082 |
| 2015-11-16 | $2.97 | $3.07 | $2.88 | $3.00 | $2.99 | 1,762,751 |
| 2015-11-13 | $2.82 | $2.97 | $2.75 | $2.96 | $2.95 | 2,922,232 |
| 2015-11-12 | $2.83 | $2.90 | $2.77 | $2.82 | $2.81 | 1,732,990 |
| 2015-11-11 | $2.90 | $2.94 | $2.83 | $2.88 | $2.87 | 1,031,517 |
| 2015-11-10 | $2.99 | $3.00 | $2.87 | $2.90 | $2.89 | 1,266,030 |
| 2015-11-09 | $2.98 | $3.06 | $2.89 | $3.04 | $3.03 | 1,261,436 |
| 2015-11-06 | $3.01 | $3.04 | $2.90 | $2.97 | $2.96 | 1,734,630 |
| 2015-11-05 | $3.21 | $3.22 | $3.09 | $3.12 | $3.11 | 1,459,118 |
| 2015-11-04 | $3.46 | $3.46 | $3.18 | $3.21 | $3.20 | 1,948,773 |
| 2015-11-03 | $3.31 | $3.45 | $3.25 | $3.43 | $3.42 | 1,540,456 |
| 2015-11-02 | $3.27 | $3.38 | $3.16 | $3.36 | $3.35 | 1,482,179 |
| 2015-10-30 | $3.39 | $3.42 | $3.27 | $3.31 | $3.30 | 1,486,478 |
| 2015-10-29 | $3.63 | $3.68 | $3.35 | $3.39 | $3.38 | 1,704,257 |
| 2015-10-28 | $3.72 | $3.89 | $3.56 | $3.68 | $3.67 | 2,156,988 |
| 2015-10-27 | $3.67 | $3.75 | $3.56 | $3.62 | $3.61 | 1,644,900 |
| 2015-10-26 | $3.68 | $3.77 | $3.60 | $3.72 | $3.71 | 1,559,731 |
| 2015-10-23 | $3.79 | $3.80 | $3.60 | $3.69 | $3.68 | 1,668,775 |
| 2015-10-22 | $3.66 | $3.80 | $3.65 | $3.69 | $3.68 | 849,452 |
| 2015-10-21 | $3.84 | $3.86 | $3.65 | $3.66 | $3.65 | 1,427,230 |
| 2015-10-20 | $3.78 | $3.96 | $3.75 | $3.90 | $3.89 | 1,690,085 |
| 2015-10-19 | $4.03 | $4.05 | $3.67 | $3.74 | $3.73 | 2,217,965 |
| 2015-10-16 | $4.21 | $4.24 | $4.04 | $4.06 | $4.05 | 2,040,361 |
| 2015-10-15 | $4.05 | $4.29 | $3.95 | $4.22 | $4.21 | 2,629,585 |
| 2015-10-14 | $3.87 | $4.12 | $3.86 | $4.04 | $4.03 | 2,921,766 |
| 2015-10-13 | $3.73 | $3.89 | $3.66 | $3.89 | $3.88 | 2,003,016 |
| 2015-10-12 | $3.95 | $3.99 | $3.68 | $3.71 | $3.70 | 1,395,951 |
| 2015-10-09 | $3.81 | $3.87 | $3.71 | $3.86 | $3.85 | 1,601,849 |
| 2015-10-08 | $3.71 | $3.82 | $3.65 | $3.67 | $3.66 | 2,102,883 |
| 2015-10-07 | $3.76 | $3.87 | $3.64 | $3.83 | $3.82 | 3,910,127 |
| 2015-10-06 | $3.72 | $3.91 | $3.66 | $3.85 | $3.84 | 4,336,116 |
| 2015-10-05 | $3.63 | $3.81 | $3.53 | $3.60 | $3.59 | 2,961,418 |
| 2015-10-02 | $3.24 | $3.61 | $3.20 | $3.58 | $3.57 | 1,934,223 |
| 2015-10-01 | $3.23 | $3.35 | $3.06 | $3.12 | $3.11 | 1,173,033 |
| 2015-09-30 | $2.96 | $3.21 | $2.94 | $3.20 | $3.19 | 1,652,219 |
| 2015-09-29 | $3.02 | $3.11 | $2.96 | $2.97 | $2.96 | 877,768 |
| 2015-09-28 | $3.11 | $3.12 | $2.99 | $2.99 | $2.98 | 1,321,719 |
| 2015-09-25 | $3.23 | $3.36 | $3.17 | $3.23 | $3.22 | 1,278,081 |
| 2015-09-24 | $3.04 | $3.30 | $2.99 | $3.29 | $3.28 | 2,195,565 |
| 2015-09-23 | $3.16 | $3.16 | $2.94 | $2.97 | $2.96 | 1,492,620 |
| 2015-09-22 | $3.16 | $3.18 | $3.08 | $3.09 | $3.08 | 975,413 |
| 2015-09-21 | $3.24 | $3.33 | $3.18 | $3.24 | $3.23 | 1,733,583 |
| 2015-09-18 | $3.26 | $3.37 | $3.15 | $3.24 | $3.23 | 18,162,178 |
| 2015-09-17 | $3.10 | $3.25 | $3.04 | $3.19 | $3.18 | 2,905,910 |
| 2015-09-16 | $3.06 | $3.13 | $3.00 | $3.13 | $3.12 | 2,691,321 |
| 2015-09-15 | $2.87 | $3.06 | $2.85 | $2.98 | $2.97 | 3,083,609 |
| 2015-09-14 | $2.83 | $2.90 | $2.76 | $2.88 | $2.87 | 3,872,388 |
| 2015-09-11 | $2.78 | $2.87 | $2.66 | $2.86 | $2.85 | 2,276,112 |
| 2015-09-10 | $2.97 | $2.98 | $2.75 | $2.81 | $2.80 | 2,894,274 |
| 2015-09-09 | $3.00 | $3.13 | $2.86 | $2.89 | $2.88 | 1,424,658 |
| 2015-09-08 | $3.06 | $3.09 | $2.96 | $3.02 | $3.01 | 1,595,040 |
| 2015-09-04 | $3.04 | $3.12 | $2.89 | $3.00 | $2.99 | 3,110,085 |
| 2015-09-03 | $3.10 | $3.33 | $3.03 | $3.04 | $3.03 | 2,428,489 |
| 2015-09-02 | $3.25 | $3.39 | $3.05 | $3.14 | $3.13 | 2,078,202 |
| 2015-09-01 | $3.43 | $3.57 | $3.24 | $3.26 | $3.25 | 1,595,705 |
| 2015-08-31 | $3.44 | $3.59 | $3.30 | $3.46 | $3.45 | 1,206,048 |
| 2015-08-28 | $3.38 | $3.63 | $3.37 | $3.52 | $3.51 | 1,682,106 |
| 2015-08-27 | $3.17 | $3.42 | $3.14 | $3.39 | $3.38 | 1,759,632 |
| 2015-08-26 | $3.25 | $3.26 | $3.05 | $3.11 | $3.10 | 1,652,808 |
| 2015-08-25 | $3.63 | $3.63 | $3.26 | $3.28 | $3.27 | 1,532,699 |
| 2015-08-24 | $3.54 | $3.82 | $3.33 | $3.44 | $3.43 | 2,652,417 |
| 2015-08-21 | $4.02 | $4.03 | $3.71 | $3.72 | $3.71 | 2,189,518 |
| 2015-08-20 | $4.08 | $4.12 | $3.98 | $4.00 | $3.99 | 2,241,734 |
| 2015-08-19 | $3.89 | $3.99 | $3.86 | $3.95 | $3.94 | 1,224,523 |
| 2015-08-18 | $3.88 | $3.90 | $3.74 | $3.82 | $3.81 | 1,263,555 |
| 2015-08-17 | $3.83 | $4.02 | $3.79 | $4.01 | $4.00 | 1,762,977 |
| 2015-08-14 | $3.78 | $3.93 | $3.70 | $3.76 | $3.75 | 1,223,973 |
| 2015-08-13 | $3.84 | $3.93 | $3.67 | $3.74 | $3.73 | 2,164,889 |
| 2015-08-12 | $3.75 | $4.01 | $3.66 | $4.00 | $3.99 | 3,163,500 |
| 2015-08-11 | $3.52 | $3.60 | $3.36 | $3.58 | $3.57 | 2,195,346 |
First Majestic Silver Corporation (AG) News Headlines
Recent First Majestic Silver Corporation (AG) News
Similar Companies to First Majestic Silver Corporation (AG) in the Silver Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Pan American Silver Corp | PAAS | Silver | Basic Materials | 8,000 |
| MAG Silver Corp | MAG | Silver | Basic Materials | 8 |
| First Majestic Silver Corporation | AG | Silver | Basic Materials | 0 |
| Fortuna Silver Mines Inc | FSM | Silver | Basic Materials | 0 |
| Silvercorp Metals Inc | SVM | Silver | Basic Materials | 0 |