Cemex S.A.B. De C.V. (CX) Exchange: NYSE
Data as of May 9, 2025
$5.18 ($0.16) 3.19%
Cemex S.A.B. De C.V. - Daily Information
Click for more stock information on Cemex S.A.B. De C.V..| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.04 |
| Previous Close | $5.18 |
| High | $5.22 |
| Low | $4.97 |
| Adjusted Open | $5.04 |
| Previous Adjusted Close | $5.18 |
| Adjusted High | $5.22 |
| Adjusted Low | $4.97 |
Invest in Cemex S.A.B. De C.V. (CX)
Key People Cemex S.A.B. De C.V.
| Employee | Position |
|---|---|
| Rogelio Zambrano Lozano | Executive Chairman |
| Fernando Angel González Olivieri | Chief Executive Officer & Non-Independent Director |
| Maher Al-Haffar | CFO, Executive VP-Finance & Administration |
| Jesus Vicente Gonzalez Herrera | President-CEMEX South & Central America Region |
| Juan Romero Torres | EVP-Sustainability & Commercial |
| Sergio Mauricio Menendez Medina | President-CEMEX Europe, Middle East & Africa Asia |
| Ricardo Naya Barba | President-CEMEX Mexico |
| Jaime Muguiro Dominguez | President-CEMEX USA |
| Fernando Reiter | Director-Corporate Finance |
| Eduardo Rendón | Director-Financial Administration & Analysis |
| Luis Hernández Echávez | EVP-Digital & Organizational Development |
| Jaime Gerardo Elizondo Chapa | Executive VP-Global Supply Chain Development |
| Joaquín Miguel Estrada Suarez | President-Asia, Middle East & Africa Region |
| Jose Antonio González Flores | EVP-Strategic Planning & Business Development |
| Tomás Milmo Santos | Non-Independent Director |
| Ian Christian Armstrong Zambrano | Non-Independent Director |
| Marcelo Zambrano Lozano | Non-Independent Director |
| Rafael Garza Lozano | Chief Accounting Officer & Chief Comptroller |
| Louisa Page Rodriguez | EVP-IR, Corporate Communications & Public Affairs |
| Roger Saldana Madero | Secretary & Senior Vice President-Legal |
| Mauricio Doehner Cobián | EVP-Corporate Communications & Public Affairs |
| Dionisio Garza Medina | Independent Director |
| Armando Jorge García Segovia | Independent Director |
| Rodolfo García Muriel | Independent Director |
| Ramiro Gerardo Villarreal Morales | Independent Director |
| Francisco Javier Fernández-Carbajal | Independent Director |
| Armando Garza Sada | Independent Director |
| Everardo Elizondo Almaguer | Independent Director |
| David Manuel Martínez Guzmán | Independent Director |
| Gabriel Jaramillo-Sanint | Independent Director |
| Isabel Aguilera Navarro | Independent Director |
Company Profile Cemex S.A.B. De C.V.
Exchange: NYSE
IPO Date: Sept. 15, 1999
Employees: 49,120
Sector: Basic Materials
Industry: Building Materials
Website: Cemex S.A.B. De C.V. Website
Address: Calle 11A No. 410, Col. Mitras Centro, Monterrey, N.L., México C.P. 64460
Historical Stock Data for Cemex S.A.B. De C.V. (CX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $5.04 | $5.22 | $4.97 | $5.18 | $5.18 | 30,192,127 |
| 2025-04-10 | $5.18 | $5.26 | $4.97 | $5.02 | $5.02 | 23,577,190 |
| 2025-04-09 | $5.04 | $5.38 | $4.89 | $5.33 | $5.33 | 25,832,655 |
| 2025-04-08 | $5.33 | $5.33 | $5.01 | $5.08 | $5.08 | 37,181,384 |
| 2025-04-07 | $4.98 | $5.44 | $4.93 | $5.11 | $5.11 | 21,540,643 |
| 2025-04-04 | $5.32 | $5.36 | $4.97 | $5.14 | $5.14 | 47,618,647 |
| 2025-04-03 | $5.47 | $5.75 | $5.47 | $5.56 | $5.56 | 26,679,812 |
| 2025-04-02 | $5.62 | $5.77 | $5.62 | $5.69 | $5.69 | 11,373,836 |
| 2025-04-01 | $5.64 | $5.70 | $5.53 | $5.70 | $5.70 | 11,585,853 |
| 2025-03-31 | $5.59 | $5.65 | $5.41 | $5.61 | $5.61 | 8,884,616 |
| 2025-03-28 | $5.98 | $5.99 | $5.65 | $5.66 | $5.66 | 20,251,584 |
| 2025-03-27 | $6.00 | $6.06 | $5.93 | $6.02 | $6.02 | 8,996,111 |
| 2025-03-26 | $6.20 | $6.23 | $5.98 | $5.99 | $5.99 | 10,215,072 |
| 2025-03-25 | $6.08 | $6.33 | $6.06 | $6.28 | $6.28 | 17,723,774 |
| 2025-03-24 | $5.99 | $6.09 | $5.96 | $6.06 | $6.06 | 7,687,515 |
| 2025-03-21 | $5.93 | $6.02 | $5.89 | $5.91 | $5.91 | 12,959,502 |
| 2025-03-20 | $6.04 | $6.13 | $6.02 | $6.03 | $6.03 | 8,123,301 |
| 2025-03-19 | $6.08 | $6.17 | $6.04 | $6.10 | $6.10 | 10,641,925 |
| 2025-03-18 | $6.06 | $6.14 | $5.98 | $6.07 | $6.07 | 8,392,145 |
| 2025-03-17 | $6.01 | $6.13 | $6.00 | $6.07 | $6.07 | 7,985,309 |
| 2025-03-14 | $5.94 | $6.05 | $5.84 | $6.02 | $6.02 | 12,236,413 |
| 2025-03-13 | $5.96 | $6.06 | $5.84 | $5.87 | $5.87 | 10,523,821 |
| 2025-03-12 | $6.02 | $6.11 | $5.89 | $6.00 | $6.00 | 13,327,760 |
| 2025-03-11 | $5.88 | $6.00 | $5.80 | $5.99 | $5.99 | 20,633,685 |
| 2025-03-10 | $5.95 | $6.04 | $5.83 | $5.90 | $5.90 | 12,139,160 |
| 2025-03-07 | $6.31 | $6.32 | $5.98 | $6.06 | $6.04 | 13,268,418 |
| 2025-03-06 | $6.20 | $6.42 | $6.18 | $6.36 | $6.34 | 8,732,087 |
| 2025-03-05 | $6.11 | $6.27 | $6.03 | $6.26 | $6.24 | 9,504,216 |
| 2025-03-04 | $5.83 | $6.06 | $5.64 | $5.93 | $5.91 | 11,256,011 |
| 2025-03-03 | $6.27 | $6.31 | $5.93 | $5.93 | $5.91 | 7,269,166 |
| 2025-02-28 | $6.20 | $6.32 | $6.11 | $6.20 | $6.20 | 13,845,513 |
| 2025-02-27 | $6.45 | $6.55 | $6.29 | $6.29 | $6.29 | 5,923,679 |
| 2025-02-26 | $6.48 | $6.60 | $6.39 | $6.46 | $6.46 | 9,434,968 |
| 2025-02-25 | $6.42 | $6.53 | $6.36 | $6.44 | $6.44 | 11,753,069 |
| 2025-02-24 | $6.52 | $6.56 | $6.33 | $6.39 | $6.39 | 12,054,776 |
| 2025-02-21 | $6.76 | $6.79 | $6.53 | $6.53 | $6.53 | 7,159,709 |
| 2025-02-20 | $6.70 | $6.75 | $6.64 | $6.71 | $6.71 | 6,247,395 |
| 2025-02-19 | $6.69 | $6.70 | $6.60 | $6.66 | $6.66 | 5,753,865 |
| 2025-02-18 | $6.75 | $6.76 | $6.66 | $6.72 | $6.72 | 5,813,128 |
| 2025-02-14 | $6.72 | $6.77 | $6.59 | $6.71 | $6.71 | 5,143,476 |
| 2025-02-13 | $6.54 | $6.75 | $6.54 | $6.66 | $6.66 | 7,844,961 |
| 2025-02-12 | $6.53 | $6.61 | $6.42 | $6.59 | $6.59 | 7,200,736 |
| 2025-02-11 | $6.57 | $6.65 | $6.54 | $6.62 | $6.62 | 7,306,763 |
| 2025-02-10 | $6.70 | $6.80 | $6.61 | $6.64 | $6.64 | 8,086,584 |
| 2025-02-07 | $6.74 | $6.84 | $6.58 | $6.69 | $6.69 | 8,312,717 |
| 2025-02-06 | $6.28 | $6.80 | $6.23 | $6.78 | $6.78 | 25,565,249 |
| 2025-02-05 | $6.08 | $6.11 | $5.94 | $5.98 | $5.98 | 9,009,746 |
| 2025-02-04 | $6.11 | $6.17 | $6.00 | $6.08 | $6.08 | 6,920,612 |
| 2025-02-03 | $5.75 | $6.14 | $5.60 | $6.03 | $6.03 | 15,161,782 |
| 2025-01-31 | $6.02 | $6.13 | $5.90 | $5.93 | $5.93 | 10,248,566 |
| 2025-01-30 | $5.94 | $6.20 | $5.93 | $6.08 | $6.08 | 11,240,742 |
| 2025-01-29 | $5.83 | $5.97 | $5.79 | $5.89 | $5.89 | 6,107,462 |
| 2025-01-28 | $5.92 | $5.94 | $5.81 | $5.84 | $5.84 | 9,088,090 |
| 2025-01-27 | $5.84 | $5.96 | $5.80 | $5.90 | $5.90 | 9,024,160 |
| 2025-01-24 | $5.86 | $5.99 | $5.85 | $5.98 | $5.98 | 7,935,660 |
| 2025-01-23 | $5.58 | $5.87 | $5.52 | $5.77 | $5.77 | 7,112,443 |
| 2025-01-22 | $5.50 | $5.65 | $5.47 | $5.58 | $5.58 | 7,095,595 |
| 2025-01-21 | $5.44 | $5.54 | $5.39 | $5.51 | $5.51 | 5,498,225 |
| 2025-01-17 | $5.51 | $5.56 | $5.35 | $5.36 | $5.36 | 8,219,342 |
| 2025-01-16 | $5.56 | $5.57 | $5.41 | $5.45 | $5.45 | 6,339,424 |
| 2025-01-15 | $5.57 | $5.57 | $5.45 | $5.56 | $5.56 | 11,719,915 |
| 2025-01-14 | $5.50 | $5.50 | $5.34 | $5.40 | $5.40 | 14,084,000 |
| 2025-01-13 | $5.51 | $5.55 | $5.35 | $5.38 | $5.38 | 7,950,091 |
| 2025-01-10 | $5.68 | $5.68 | $5.55 | $5.57 | $5.57 | 20,620,829 |
| 2025-01-08 | $5.69 | $5.70 | $5.61 | $5.69 | $5.69 | 12,637,937 |
| 2025-01-07 | $5.75 | $5.76 | $5.60 | $5.71 | $5.71 | 16,538,249 |
| 2025-01-06 | $5.73 | $5.88 | $5.71 | $5.73 | $5.73 | 6,661,178 |
| 2025-01-03 | $5.73 | $5.73 | $5.62 | $5.66 | $5.66 | 13,939,858 |
| 2025-01-02 | $5.68 | $5.77 | $5.65 | $5.69 | $5.69 | 6,861,376 |
| 2024-12-31 | $5.59 | $5.66 | $5.56 | $5.64 | $5.64 | 7,953,514 |
| 2024-12-30 | $5.60 | $5.63 | $5.52 | $5.57 | $5.57 | 10,690,469 |
| 2024-12-27 | $5.65 | $5.74 | $5.62 | $5.68 | $5.68 | 5,936,339 |
| 2024-12-26 | $5.63 | $5.75 | $5.59 | $5.70 | $5.70 | 3,954,567 |
| 2024-12-24 | $5.60 | $5.66 | $5.57 | $5.66 | $5.66 | 2,238,434 |
| 2024-12-23 | $5.66 | $5.71 | $5.54 | $5.56 | $5.56 | 6,844,575 |
| 2024-12-20 | $5.61 | $5.75 | $5.53 | $5.65 | $5.65 | 14,022,538 |
| 2024-12-19 | $5.56 | $5.62 | $5.50 | $5.62 | $5.62 | 19,646,969 |
| 2024-12-18 | $5.63 | $5.64 | $5.53 | $5.54 | $5.54 | 28,012,721 |
| 2024-12-17 | $5.54 | $5.63 | $5.50 | $5.62 | $5.62 | 10,384,942 |
| 2024-12-16 | $5.60 | $5.61 | $5.50 | $5.60 | $5.60 | 9,632,954 |
| 2024-12-13 | $5.57 | $5.60 | $5.47 | $5.60 | $5.60 | 8,161,043 |
| 2024-12-12 | $5.55 | $5.62 | $5.50 | $5.58 | $5.58 | 10,426,983 |
| 2024-12-11 | $5.64 | $5.70 | $5.44 | $5.55 | $5.55 | 12,908,478 |
| 2024-12-10 | $5.80 | $5.84 | $5.63 | $5.73 | $5.73 | 9,999,594 |
| 2024-12-09 | $5.89 | $5.93 | $5.83 | $5.84 | $5.82 | 7,721,028 |
| 2024-12-06 | $5.89 | $5.91 | $5.77 | $5.81 | $5.81 | 5,252,418 |
| 2024-12-05 | $5.75 | $5.87 | $5.65 | $5.83 | $5.83 | 8,615,389 |
| 2024-12-04 | $5.71 | $5.87 | $5.67 | $5.76 | $5.76 | 6,553,135 |
| 2024-12-03 | $5.74 | $5.74 | $5.58 | $5.71 | $5.71 | 8,886,156 |
| 2024-12-02 | $5.58 | $5.77 | $5.52 | $5.70 | $5.70 | 9,111,975 |
| 2024-11-29 | $5.51 | $5.67 | $5.43 | $5.57 | $5.57 | 4,607,724 |
| 2024-11-27 | $5.45 | $5.55 | $5.41 | $5.43 | $5.43 | 6,430,057 |
| 2024-11-26 | $5.60 | $5.63 | $5.41 | $5.44 | $5.44 | 9,261,684 |
| 2024-11-25 | $5.55 | $5.80 | $5.55 | $5.75 | $5.75 | 8,872,201 |
| 2024-11-22 | $5.45 | $5.55 | $5.45 | $5.50 | $5.50 | 3,704,665 |
| 2024-11-21 | $5.48 | $5.53 | $5.38 | $5.45 | $5.45 | 9,557,107 |
| 2024-11-20 | $5.43 | $5.44 | $5.32 | $5.43 | $5.43 | 6,743,916 |
| 2024-11-19 | $5.39 | $5.53 | $5.39 | $5.44 | $5.44 | 8,076,438 |
| 2024-11-18 | $5.46 | $5.56 | $5.45 | $5.48 | $5.48 | 6,273,181 |
| 2024-11-15 | $5.35 | $5.49 | $5.32 | $5.47 | $5.47 | 9,724,844 |
| 2024-11-14 | $5.31 | $5.38 | $5.27 | $5.33 | $5.33 | 12,520,823 |
| 2024-11-13 | $5.49 | $5.49 | $5.30 | $5.32 | $5.32 | 16,099,059 |
| 2024-11-12 | $5.56 | $5.61 | $5.41 | $5.45 | $5.45 | 5,537,310 |
| 2024-11-11 | $5.85 | $5.92 | $5.62 | $5.65 | $5.65 | 9,058,219 |
| 2024-11-08 | $6.02 | $6.03 | $5.82 | $5.89 | $5.89 | 15,363,670 |
| 2024-11-07 | $5.80 | $6.17 | $5.77 | $6.08 | $6.08 | 16,791,809 |
| 2024-11-06 | $5.28 | $5.77 | $5.00 | $5.75 | $5.75 | 39,196,900 |
| 2024-11-05 | $5.17 | $5.31 | $5.17 | $5.27 | $5.27 | 14,500,359 |
| 2024-11-04 | $5.24 | $5.33 | $5.16 | $5.17 | $5.17 | 8,867,064 |
| 2024-11-01 | $5.22 | $5.32 | $5.17 | $5.18 | $5.18 | 8,165,033 |
| 2024-10-31 | $5.27 | $5.27 | $5.19 | $5.22 | $5.22 | 11,338,361 |
| 2024-10-30 | $5.22 | $5.33 | $5.19 | $5.24 | $5.24 | 10,427,048 |
| 2024-10-29 | $5.45 | $5.48 | $5.21 | $5.25 | $5.25 | 11,959,325 |
| 2024-10-28 | $5.62 | $5.75 | $5.34 | $5.46 | $5.46 | 33,734,657 |
| 2024-10-25 | $6.06 | $6.12 | $5.96 | $5.98 | $5.98 | 10,775,989 |
| 2024-10-24 | $5.94 | $6.03 | $5.86 | $6.02 | $6.02 | 5,494,209 |
| 2024-10-23 | $5.84 | $5.91 | $5.83 | $5.90 | $5.90 | 7,947,885 |
| 2024-10-22 | $5.83 | $5.89 | $5.80 | $5.84 | $5.84 | 7,656,438 |
| 2024-10-21 | $5.95 | $5.95 | $5.88 | $5.88 | $5.88 | 7,473,707 |
| 2024-10-18 | $5.94 | $6.00 | $5.90 | $5.97 | $5.97 | 3,896,321 |
| 2024-10-17 | $5.92 | $5.96 | $5.87 | $5.94 | $5.94 | 4,119,205 |
| 2024-10-16 | $5.99 | $5.99 | $5.89 | $5.93 | $5.93 | 6,946,956 |
| 2024-10-15 | $6.00 | $6.04 | $5.91 | $5.92 | $5.92 | 9,133,351 |
| 2024-10-14 | $6.12 | $6.19 | $6.01 | $6.02 | $6.02 | 8,515,901 |
| 2024-10-11 | $6.20 | $6.20 | $6.11 | $6.14 | $6.14 | 11,942,479 |
| 2024-10-10 | $6.01 | $6.18 | $5.99 | $6.16 | $6.16 | 12,561,541 |
| 2024-10-09 | $6.03 | $6.11 | $6.00 | $6.05 | $6.05 | 12,359,047 |
| 2024-10-08 | $5.85 | $6.10 | $5.79 | $6.08 | $6.08 | 8,696,699 |
| 2024-10-07 | $5.90 | $6.00 | $5.86 | $5.88 | $5.88 | 7,502,282 |
| 2024-10-04 | $6.04 | $6.11 | $5.88 | $5.92 | $5.92 | 7,269,831 |
| 2024-10-03 | $5.88 | $5.99 | $5.75 | $5.97 | $5.97 | 8,309,111 |
| 2024-10-02 | $5.96 | $6.19 | $5.89 | $5.91 | $5.91 | 14,247,288 |
| 2024-10-01 | $6.09 | $6.11 | $5.89 | $5.91 | $5.91 | 15,685,023 |
| 2024-09-30 | $6.23 | $6.23 | $6.05 | $6.10 | $6.10 | 9,466,771 |
| 2024-09-27 | $6.44 | $6.44 | $6.20 | $6.22 | $6.22 | 9,566,528 |
| 2024-09-26 | $6.48 | $6.52 | $6.28 | $6.41 | $6.41 | 6,716,532 |
| 2024-09-25 | $6.47 | $6.47 | $6.33 | $6.35 | $6.35 | 5,182,673 |
| 2024-09-24 | $6.52 | $6.54 | $6.36 | $6.47 | $6.47 | 9,283,159 |
| 2024-09-23 | $6.44 | $6.49 | $6.29 | $6.42 | $6.42 | 10,841,082 |
| 2024-09-20 | $6.29 | $6.50 | $6.15 | $6.44 | $6.44 | 30,262,912 |
| 2024-09-19 | $6.29 | $6.41 | $6.24 | $6.36 | $6.36 | 11,945,826 |
| 2024-09-18 | $6.16 | $6.27 | $6.07 | $6.18 | $6.18 | 11,207,782 |
| 2024-09-17 | $6.07 | $6.16 | $6.00 | $6.13 | $6.13 | 8,705,696 |
| 2024-09-16 | $6.02 | $6.11 | $6.01 | $6.06 | $6.06 | 5,342,000 |
| 2024-09-13 | $6.05 | $6.10 | $5.96 | $6.01 | $6.01 | 11,240,178 |
| 2024-09-12 | $5.82 | $6.00 | $5.74 | $5.96 | $5.94 | 10,122,365 |
| 2024-09-11 | $5.63 | $5.77 | $5.50 | $5.77 | $5.77 | 20,189,202 |
| 2024-09-10 | $5.65 | $5.67 | $5.54 | $5.60 | $5.60 | 9,390,168 |
| 2024-09-09 | $5.69 | $5.76 | $5.66 | $5.67 | $5.67 | 8,003,410 |
| 2024-09-06 | $5.91 | $5.95 | $5.63 | $5.68 | $5.68 | 10,958,703 |
| 2024-09-05 | $5.80 | $5.92 | $5.79 | $5.84 | $5.84 | 19,319,719 |
| 2024-09-04 | $5.83 | $6.00 | $5.76 | $5.77 | $5.77 | 11,573,080 |
| 2024-09-03 | $6.07 | $6.09 | $5.93 | $5.95 | $5.95 | 13,237,537 |
| 2024-08-30 | $6.09 | $6.17 | $6.07 | $6.13 | $6.13 | 11,285,809 |
| 2024-08-29 | $5.96 | $6.07 | $5.88 | $6.05 | $6.05 | 19,207,274 |
| 2024-08-28 | $6.00 | $6.14 | $5.91 | $6.00 | $6.00 | 19,315,191 |
| 2024-08-27 | $6.31 | $6.31 | $6.00 | $6.00 | $6.00 | 15,784,043 |
| 2024-08-26 | $6.57 | $6.63 | $6.29 | $6.32 | $6.32 | 13,838,434 |
| 2024-08-23 | $6.45 | $6.72 | $6.43 | $6.58 | $6.58 | 24,179,598 |
| 2024-08-22 | $6.46 | $6.59 | $6.37 | $6.37 | $6.37 | 24,500,465 |
| 2024-08-21 | $6.51 | $6.61 | $6.38 | $6.45 | $6.45 | 12,520,925 |
| 2024-08-20 | $6.66 | $6.74 | $6.55 | $6.55 | $6.55 | 6,369,436 |
| 2024-08-19 | $6.64 | $6.74 | $6.59 | $6.66 | $6.66 | 5,545,978 |
| 2024-08-16 | $6.80 | $6.84 | $6.63 | $6.68 | $6.68 | 10,384,838 |
| 2024-08-15 | $6.40 | $6.86 | $6.40 | $6.84 | $6.84 | 16,351,555 |
| 2024-08-14 | $6.38 | $6.40 | $6.29 | $6.39 | $6.39 | 6,219,129 |
| 2024-08-13 | $6.31 | $6.39 | $6.28 | $6.33 | $6.33 | 6,343,264 |
| 2024-08-12 | $6.39 | $6.39 | $6.22 | $6.27 | $6.27 | 7,173,386 |
| 2024-08-09 | $6.39 | $6.40 | $6.30 | $6.37 | $6.37 | 4,674,180 |
| 2024-08-08 | $6.27 | $6.38 | $6.19 | $6.37 | $6.37 | 7,961,210 |
| 2024-08-07 | $6.25 | $6.41 | $6.17 | $6.19 | $6.19 | 10,777,849 |
| 2024-08-06 | $5.96 | $6.23 | $5.96 | $6.13 | $6.13 | 10,200,387 |
| 2024-08-05 | $5.79 | $6.03 | $5.67 | $6.00 | $6.00 | 13,514,892 |
| 2024-08-02 | $6.12 | $6.15 | $5.97 | $6.04 | $6.04 | 14,441,939 |
| 2024-08-01 | $6.42 | $6.51 | $6.22 | $6.25 | $6.25 | 11,469,743 |
| 2024-07-31 | $6.45 | $6.53 | $6.31 | $6.42 | $6.42 | 24,194,177 |
| 2024-07-30 | $6.44 | $6.55 | $6.27 | $6.28 | $6.28 | 6,180,617 |
| 2024-07-29 | $6.46 | $6.47 | $6.29 | $6.43 | $6.43 | 11,885,602 |
| 2024-07-26 | $6.43 | $6.60 | $6.32 | $6.42 | $6.42 | 11,989,031 |
| 2024-07-25 | $6.21 | $6.49 | $6.01 | $6.37 | $6.37 | 15,515,468 |
| 2024-07-24 | $6.40 | $6.43 | $6.18 | $6.21 | $6.21 | 14,591,774 |
| 2024-07-23 | $6.38 | $6.52 | $6.34 | $6.49 | $6.49 | 8,004,189 |
| 2024-07-22 | $6.17 | $6.47 | $6.15 | $6.44 | $6.44 | 11,962,859 |
| 2024-07-19 | $6.30 | $6.37 | $6.14 | $6.15 | $6.15 | 12,969,194 |
| 2024-07-18 | $6.51 | $6.59 | $6.30 | $6.34 | $6.34 | 11,687,328 |
| 2024-07-17 | $6.81 | $6.82 | $6.46 | $6.47 | $6.47 | 8,477,442 |
| 2024-07-16 | $6.65 | $6.87 | $6.65 | $6.86 | $6.86 | 6,352,414 |
| 2024-07-15 | $6.82 | $6.93 | $6.71 | $6.74 | $6.74 | 10,685,237 |
| 2024-07-12 | $6.89 | $6.98 | $6.84 | $6.88 | $6.88 | 4,312,303 |
| 2024-07-11 | $6.73 | $7.03 | $6.73 | $6.84 | $6.84 | 14,586,455 |
| 2024-07-10 | $6.28 | $6.73 | $6.28 | $6.68 | $6.68 | 19,293,736 |
| 2024-07-09 | $6.29 | $6.34 | $6.19 | $6.27 | $6.27 | 8,236,846 |
| 2024-07-08 | $6.18 | $6.30 | $6.17 | $6.29 | $6.29 | 6,289,536 |
| 2024-07-05 | $6.15 | $6.23 | $6.14 | $6.18 | $6.18 | 7,163,202 |
| 2024-07-03 | $6.11 | $6.31 | $6.11 | $6.18 | $6.18 | 1,981,825 |
| 2024-07-02 | $6.25 | $6.31 | $6.04 | $6.14 | $6.14 | 7,226,239 |
| 2024-07-01 | $6.39 | $6.45 | $6.26 | $6.28 | $6.28 | 3,651,026 |
| 2024-06-28 | $6.42 | $6.45 | $6.33 | $6.39 | $6.39 | 8,173,766 |
| 2024-06-27 | $6.33 | $6.40 | $6.27 | $6.34 | $6.34 | 4,265,765 |
| 2024-06-26 | $6.30 | $6.43 | $6.22 | $6.32 | $6.32 | 8,629,863 |
| 2024-06-25 | $6.29 | $6.38 | $6.24 | $6.34 | $6.34 | 5,803,452 |
| 2024-06-24 | $6.32 | $6.43 | $6.25 | $6.36 | $6.36 | 8,044,853 |
| 2024-06-21 | $6.41 | $6.48 | $6.18 | $6.29 | $6.29 | 27,066,301 |
| 2024-06-20 | $6.49 | $6.51 | $6.35 | $6.39 | $6.39 | 8,070,660 |
| 2024-06-18 | $6.55 | $6.64 | $6.48 | $6.48 | $6.48 | 4,991,949 |
| 2024-06-17 | $6.38 | $6.52 | $6.34 | $6.50 | $6.50 | 4,806,505 |
| 2024-06-14 | $6.52 | $6.55 | $6.38 | $6.43 | $6.43 | 5,632,762 |
| 2024-06-13 | $6.55 | $6.69 | $6.53 | $6.63 | $6.63 | 4,290,043 |
| 2024-06-12 | $6.58 | $6.69 | $6.51 | $6.62 | $6.62 | 8,306,787 |
| 2024-06-11 | $6.66 | $6.70 | $6.43 | $6.45 | $6.45 | 7,842,970 |
| 2024-06-10 | $6.63 | $6.75 | $6.55 | $6.68 | $6.68 | 6,609,201 |
| 2024-06-07 | $6.91 | $6.99 | $6.52 | $6.61 | $6.61 | 15,742,947 |
| 2024-06-06 | $7.03 | $7.21 | $6.89 | $6.93 | $6.93 | 7,173,373 |
| 2024-06-05 | $6.97 | $7.18 | $6.93 | $7.06 | $7.06 | 6,363,379 |
| 2024-06-04 | $6.88 | $7.12 | $6.86 | $6.90 | $6.90 | 7,800,330 |
| 2024-06-03 | $7.31 | $7.37 | $6.77 | $6.89 | $6.89 | 16,986,518 |
| 2024-05-31 | $7.61 | $7.65 | $7.44 | $7.53 | $7.53 | 7,740,765 |
| 2024-05-30 | $7.51 | $7.73 | $7.41 | $7.62 | $7.62 | 6,174,598 |
| 2024-05-29 | $7.50 | $7.55 | $7.32 | $7.51 | $7.51 | 5,466,684 |
| 2024-05-28 | $7.63 | $7.70 | $7.53 | $7.58 | $7.58 | 3,676,557 |
| 2024-05-24 | $7.65 | $7.65 | $7.56 | $7.61 | $7.61 | 1,860,619 |
| 2024-05-23 | $7.65 | $7.68 | $7.55 | $7.59 | $7.59 | 4,475,828 |
| 2024-05-22 | $7.70 | $7.73 | $7.57 | $7.61 | $7.61 | 3,330,147 |
| 2024-05-21 | $7.78 | $7.84 | $7.64 | $7.75 | $7.75 | 6,508,415 |
| 2024-05-20 | $7.79 | $7.89 | $7.76 | $7.86 | $7.86 | 2,327,994 |
| 2024-05-17 | $7.90 | $7.90 | $7.76 | $7.79 | $7.79 | 2,751,227 |
| 2024-05-16 | $7.86 | $7.97 | $7.82 | $7.84 | $7.84 | 6,985,071 |
| 2024-05-15 | $7.99 | $8.10 | $7.89 | $7.91 | $7.91 | 3,551,789 |
| 2024-05-14 | $7.86 | $7.95 | $7.81 | $7.91 | $7.91 | 7,437,107 |
| 2024-05-13 | $8.00 | $8.05 | $7.93 | $7.95 | $7.95 | 2,095,013 |
| 2024-05-10 | $7.97 | $8.03 | $7.84 | $7.95 | $7.95 | 5,494,426 |
| 2024-05-09 | $7.79 | $7.94 | $7.76 | $7.89 | $7.89 | 4,681,890 |
| 2024-05-08 | $7.76 | $7.83 | $7.69 | $7.76 | $7.76 | 4,256,456 |
| 2024-05-07 | $8.00 | $8.04 | $7.77 | $7.81 | $7.81 | 8,983,075 |
| 2024-05-06 | $8.01 | $8.11 | $7.92 | $7.98 | $7.98 | 4,888,935 |
| 2024-05-03 | $7.99 | $8.08 | $7.94 | $8.00 | $8.00 | 3,746,232 |
| 2024-05-02 | $7.93 | $7.98 | $7.80 | $7.82 | $7.82 | 5,485,564 |
| 2024-05-01 | $7.95 | $8.02 | $7.78 | $7.88 | $7.88 | 3,599,537 |
| 2024-04-30 | $8.07 | $8.17 | $7.86 | $7.91 | $7.91 | 8,576,687 |
| 2024-04-29 | $8.31 | $8.31 | $8.09 | $8.11 | $8.11 | 8,746,986 |
| 2024-04-26 | $8.22 | $8.31 | $8.19 | $8.27 | $8.27 | 4,029,583 |
| 2024-04-25 | $8.00 | $8.27 | $7.82 | $8.18 | $8.18 | 10,528,125 |
| 2024-04-24 | $8.12 | $8.22 | $7.83 | $8.12 | $8.12 | 8,237,313 |
| 2024-04-23 | $8.12 | $8.35 | $8.10 | $8.27 | $8.27 | 3,989,072 |
| 2024-04-22 | $8.02 | $8.21 | $7.99 | $8.18 | $8.18 | 4,807,264 |
| 2024-04-19 | $8.04 | $8.08 | $7.84 | $7.99 | $7.99 | 6,100,501 |
| 2024-04-18 | $8.26 | $8.31 | $8.04 | $8.08 | $8.08 | 9,867,560 |
| 2024-04-17 | $8.48 | $8.48 | $8.18 | $8.18 | $8.18 | 6,713,655 |
| 2024-04-16 | $8.28 | $8.60 | $8.26 | $8.40 | $8.40 | 8,933,286 |
| 2024-04-15 | $8.71 | $8.71 | $8.37 | $8.40 | $8.40 | 3,832,534 |
| 2024-04-12 | $8.66 | $8.73 | $8.51 | $8.56 | $8.56 | 4,076,641 |
| 2024-04-11 | $8.65 | $8.75 | $8.55 | $8.74 | $8.74 | 5,196,877 |
| 2024-04-10 | $8.60 | $8.73 | $8.55 | $8.58 | $8.58 | 5,401,184 |
| 2024-04-09 | $8.89 | $9.00 | $8.72 | $8.76 | $8.76 | 4,700,971 |
| 2024-04-08 | $8.85 | $8.93 | $8.77 | $8.87 | $8.87 | 3,963,467 |
| 2024-04-05 | $8.84 | $8.95 | $8.76 | $8.80 | $8.80 | 6,455,254 |
| 2024-04-04 | $9.20 | $9.24 | $8.83 | $8.83 | $8.83 | 7,731,660 |
| 2024-04-03 | $9.02 | $9.27 | $8.96 | $9.15 | $9.15 | 10,287,598 |
| 2024-04-02 | $9.03 | $9.12 | $8.99 | $9.02 | $9.02 | 13,122,999 |
| 2024-04-01 | $9.00 | $9.15 | $8.95 | $9.07 | $9.07 | 13,458,234 |
| 2024-03-28 | $8.84 | $9.03 | $8.78 | $9.01 | $9.01 | 9,395,291 |
| 2024-03-27 | $8.83 | $8.92 | $8.81 | $8.85 | $8.85 | 7,047,712 |
| 2024-03-26 | $8.61 | $8.80 | $8.55 | $8.80 | $8.80 | 6,344,706 |
| 2024-03-25 | $8.59 | $8.67 | $8.45 | $8.59 | $8.59 | 9,817,549 |
| 2024-03-22 | $8.45 | $8.62 | $8.39 | $8.59 | $8.59 | 13,921,847 |
| 2024-03-21 | $8.49 | $8.52 | $8.40 | $8.46 | $8.46 | 15,068,405 |
| 2024-03-20 | $8.23 | $8.47 | $8.19 | $8.43 | $8.43 | 13,017,404 |
| 2024-03-19 | $8.24 | $8.33 | $8.21 | $8.26 | $8.26 | 3,357,934 |
| 2024-03-18 | $8.44 | $8.44 | $8.24 | $8.31 | $8.31 | 3,809,504 |
| 2024-03-15 | $8.48 | $8.52 | $8.35 | $8.37 | $8.37 | 12,626,046 |
| 2024-03-14 | $8.16 | $8.47 | $8.11 | $8.46 | $8.46 | 9,759,994 |
| 2024-03-13 | $8.02 | $8.17 | $8.02 | $8.16 | $8.16 | 4,712,442 |
| 2024-03-12 | $8.14 | $8.19 | $8.01 | $8.08 | $8.08 | 4,945,269 |
| 2024-03-11 | $7.94 | $8.14 | $7.88 | $8.12 | $8.12 | 7,464,854 |
| 2024-03-08 | $7.92 | $7.99 | $7.88 | $7.91 | $7.91 | 4,496,291 |
| 2024-03-07 | $7.94 | $8.04 | $7.87 | $7.90 | $7.90 | 4,370,878 |
| 2024-03-06 | $7.71 | $7.88 | $7.71 | $7.86 | $7.86 | 5,446,899 |
| 2024-03-05 | $7.72 | $7.76 | $7.56 | $7.69 | $7.69 | 6,260,993 |
| 2024-03-04 | $7.89 | $7.96 | $7.71 | $7.75 | $7.75 | 5,044,933 |
| 2024-03-01 | $7.67 | $7.90 | $7.65 | $7.84 | $7.84 | 4,783,771 |
| 2024-02-29 | $7.81 | $7.92 | $7.63 | $7.64 | $7.64 | 6,640,764 |
| 2024-02-28 | $7.90 | $7.95 | $7.68 | $7.68 | $7.68 | 3,810,344 |
| 2024-02-27 | $8.11 | $8.14 | $7.95 | $7.96 | $7.96 | 4,278,125 |
| 2024-02-26 | $8.12 | $8.22 | $8.07 | $8.08 | $8.08 | 3,733,760 |
| 2024-02-23 | $7.98 | $8.19 | $7.96 | $8.15 | $8.15 | 5,893,651 |
| 2024-02-22 | $8.00 | $8.02 | $7.89 | $8.01 | $8.01 | 5,111,409 |
| 2024-02-21 | $7.87 | $7.96 | $7.78 | $7.95 | $7.95 | 5,389,450 |
| 2024-02-20 | $7.80 | $8.00 | $7.74 | $7.83 | $7.83 | 4,054,083 |
| 2024-02-16 | $7.69 | $7.87 | $7.66 | $7.83 | $7.83 | 5,922,955 |
| 2024-02-15 | $7.57 | $7.77 | $7.57 | $7.68 | $7.68 | 10,169,670 |
| 2024-02-14 | $7.65 | $7.70 | $7.54 | $7.57 | $7.57 | 11,026,706 |
| 2024-02-13 | $7.59 | $7.70 | $7.51 | $7.60 | $7.60 | 4,663,010 |
| 2024-02-12 | $7.64 | $7.83 | $7.62 | $7.79 | $7.79 | 3,944,847 |
| 2024-02-09 | $7.79 | $7.96 | $7.56 | $7.66 | $7.66 | 10,927,387 |
| 2024-02-08 | $8.63 | $8.73 | $7.75 | $7.98 | $7.98 | 17,051,590 |
| 2024-02-07 | $8.67 | $8.81 | $8.63 | $8.74 | $8.74 | 4,877,104 |
| 2024-02-06 | $8.50 | $8.69 | $8.50 | $8.68 | $8.68 | 4,599,980 |
| 2024-02-05 | $8.50 | $8.53 | $8.37 | $8.46 | $8.46 | 3,469,350 |
| 2024-02-02 | $8.39 | $8.59 | $8.31 | $8.57 | $8.57 | 5,238,150 |
| 2024-02-01 | $8.37 | $8.47 | $8.29 | $8.42 | $8.42 | 9,310,289 |
| 2024-01-31 | $8.28 | $8.39 | $8.24 | $8.28 | $8.28 | 5,886,973 |
| 2024-01-30 | $8.30 | $8.39 | $8.24 | $8.35 | $8.35 | 4,593,207 |
| 2024-01-29 | $8.26 | $8.34 | $8.18 | $8.32 | $8.32 | 5,937,191 |
| 2024-01-26 | $8.16 | $8.34 | $8.10 | $8.24 | $8.24 | 6,357,581 |
| 2024-01-25 | $7.86 | $8.20 | $7.77 | $8.12 | $8.12 | 12,027,327 |
| 2024-01-24 | $7.64 | $7.80 | $7.58 | $7.74 | $7.74 | 10,921,166 |
| 2024-01-23 | $7.47 | $7.60 | $7.41 | $7.51 | $7.51 | 5,674,612 |
| 2024-01-22 | $7.47 | $7.56 | $7.39 | $7.43 | $7.43 | 3,444,332 |
| 2024-01-19 | $7.42 | $7.49 | $7.31 | $7.46 | $7.46 | 4,994,029 |
| 2024-01-18 | $7.49 | $7.52 | $7.33 | $7.41 | $7.41 | 3,392,457 |
| 2024-01-17 | $7.34 | $7.45 | $7.25 | $7.43 | $7.43 | 5,638,095 |
| 2024-01-16 | $7.78 | $7.79 | $7.37 | $7.41 | $7.41 | 8,451,330 |
| 2024-01-12 | $7.80 | $7.91 | $7.76 | $7.85 | $7.85 | 4,276,124 |
| 2024-01-11 | $7.86 | $7.89 | $7.75 | $7.83 | $7.83 | 4,240,438 |
| 2024-01-10 | $7.76 | $7.88 | $7.68 | $7.87 | $7.87 | 5,334,900 |
| 2024-01-09 | $7.72 | $7.86 | $7.72 | $7.80 | $7.80 | 4,427,761 |
| 2024-01-08 | $7.65 | $7.77 | $7.63 | $7.74 | $7.74 | 4,137,197 |
| 2024-01-05 | $7.37 | $7.69 | $7.37 | $7.68 | $7.68 | 4,319,746 |
| 2024-01-04 | $7.35 | $7.49 | $7.34 | $7.43 | $7.43 | 2,916,384 |
| 2024-01-03 | $7.49 | $7.55 | $7.38 | $7.42 | $7.42 | 4,559,535 |
| 2024-01-02 | $7.69 | $7.77 | $7.57 | $7.61 | $7.61 | 4,621,112 |
| 2023-12-29 | $7.90 | $7.91 | $7.74 | $7.75 | $7.75 | 4,938,070 |
| 2023-12-28 | $8.04 | $8.10 | $7.78 | $7.89 | $7.89 | 6,053,575 |
| 2023-12-27 | $8.12 | $8.16 | $8.07 | $8.10 | $8.10 | 2,071,989 |
| 2023-12-26 | $8.19 | $8.27 | $8.09 | $8.13 | $8.13 | 3,229,193 |
| 2023-12-22 | $8.10 | $8.23 | $8.07 | $8.21 | $8.21 | 5,995,020 |
| 2023-12-21 | $7.98 | $8.09 | $7.85 | $8.09 | $8.09 | 3,772,679 |
| 2023-12-20 | $7.95 | $8.03 | $7.83 | $7.83 | $7.83 | 6,488,718 |
| 2023-12-19 | $7.92 | $8.00 | $7.90 | $7.99 | $7.99 | 4,235,055 |
| 2023-12-18 | $7.83 | $7.91 | $7.77 | $7.87 | $7.87 | 4,440,722 |
| 2023-12-15 | $7.86 | $7.96 | $7.77 | $7.81 | $7.81 | 7,975,262 |
| 2023-12-14 | $7.43 | $7.93 | $7.43 | $7.85 | $7.85 | 10,228,785 |
| 2023-12-13 | $7.08 | $7.47 | $7.08 | $7.46 | $7.46 | 6,134,534 |
| 2023-12-12 | $7.14 | $7.18 | $7.07 | $7.12 | $7.12 | 1,935,002 |
| 2023-12-11 | $7.10 | $7.22 | $7.06 | $7.11 | $7.11 | 2,321,859 |
| 2023-12-08 | $6.99 | $7.12 | $6.94 | $7.09 | $7.09 | 2,712,107 |
| 2023-12-07 | $6.98 | $7.02 | $6.90 | $7.00 | $7.00 | 2,859,364 |
| 2023-12-06 | $7.03 | $7.10 | $6.99 | $6.99 | $6.99 | 3,180,043 |
| 2023-12-05 | $6.95 | $7.02 | $6.84 | $6.95 | $6.95 | 4,090,809 |
| 2023-12-04 | $7.12 | $7.18 | $6.99 | $7.04 | $7.04 | 3,658,470 |
| 2023-12-01 | $6.96 | $7.21 | $6.87 | $7.20 | $7.20 | 6,549,817 |
| 2023-11-30 | $6.93 | $7.00 | $6.78 | $6.91 | $6.91 | 6,304,524 |
| 2023-11-29 | $6.80 | $6.96 | $6.72 | $6.93 | $6.93 | 5,661,586 |
| 2023-11-28 | $6.65 | $6.90 | $6.65 | $6.77 | $6.77 | 5,010,150 |
| 2023-11-27 | $6.79 | $6.89 | $6.67 | $6.70 | $6.70 | 9,764,016 |
| 2023-11-24 | $6.83 | $6.85 | $6.68 | $6.72 | $6.72 | 3,551,522 |
| 2023-11-22 | $6.87 | $6.91 | $6.75 | $6.76 | $6.76 | 3,205,859 |
| 2023-11-21 | $6.81 | $6.93 | $6.71 | $6.82 | $6.82 | 5,537,890 |
| 2023-11-20 | $6.92 | $6.92 | $6.55 | $6.73 | $6.73 | 6,634,487 |
| 2023-11-17 | $6.88 | $7.08 | $6.88 | $6.98 | $6.98 | 2,871,062 |
| 2023-11-16 | $7.00 | $7.08 | $6.85 | $6.88 | $6.88 | 4,318,612 |
| 2023-11-15 | $7.12 | $7.17 | $6.97 | $7.00 | $7.00 | 3,683,059 |
| 2023-11-14 | $7.01 | $7.17 | $7.00 | $7.09 | $7.09 | 4,531,560 |
| 2023-11-13 | $6.90 | $6.97 | $6.84 | $6.84 | $6.84 | 2,377,760 |
| 2023-11-10 | $6.89 | $6.96 | $6.84 | $6.94 | $6.94 | 2,481,574 |
| 2023-11-09 | $6.97 | $7.06 | $6.82 | $6.82 | $6.82 | 6,462,788 |
| 2023-11-08 | $6.79 | $6.93 | $6.76 | $6.88 | $6.88 | 6,124,465 |
| 2023-11-07 | $6.66 | $6.83 | $6.64 | $6.79 | $6.79 | 5,332,926 |
| 2023-11-06 | $6.69 | $6.76 | $6.64 | $6.71 | $6.71 | 7,053,424 |
| 2023-11-03 | $6.49 | $6.76 | $6.42 | $6.69 | $6.69 | 9,051,555 |
| 2023-11-02 | $6.25 | $6.50 | $6.24 | $6.43 | $6.43 | 6,169,215 |
| 2023-11-01 | $6.00 | $6.17 | $5.99 | $6.14 | $6.14 | 6,789,385 |
| 2023-10-31 | $5.97 | $6.08 | $5.90 | $5.97 | $5.97 | 3,796,856 |
| 2023-10-30 | $6.00 | $6.07 | $5.87 | $5.94 | $5.94 | 4,909,447 |
| 2023-10-27 | $6.19 | $6.29 | $5.92 | $5.95 | $5.95 | 4,832,191 |
| 2023-10-26 | $5.99 | $6.35 | $5.99 | $6.20 | $6.20 | 12,657,063 |
| 2023-10-25 | $5.88 | $6.06 | $5.86 | $6.00 | $6.00 | 6,252,105 |
| 2023-10-24 | $6.04 | $6.06 | $5.91 | $5.94 | $5.94 | 3,089,543 |
| 2023-10-23 | $5.93 | $6.04 | $5.89 | $5.94 | $5.94 | 5,931,506 |
| 2023-10-20 | $5.93 | $6.07 | $5.93 | $6.00 | $6.00 | 3,506,969 |
| 2023-10-19 | $6.14 | $6.19 | $6.02 | $6.03 | $6.03 | 4,097,434 |
| 2023-10-18 | $6.29 | $6.31 | $6.03 | $6.09 | $6.09 | 5,153,969 |
| 2023-10-17 | $6.37 | $6.42 | $6.29 | $6.37 | $6.37 | 4,343,871 |
| 2023-10-16 | $6.26 | $6.64 | $6.22 | $6.45 | $6.45 | 7,729,039 |
| 2023-10-13 | $6.22 | $6.30 | $6.12 | $6.16 | $6.16 | 4,145,191 |
| 2023-10-12 | $6.33 | $6.42 | $6.10 | $6.17 | $6.17 | 7,204,962 |
| 2023-10-11 | $6.14 | $6.43 | $6.11 | $6.41 | $6.41 | 12,953,359 |
| 2023-10-10 | $5.98 | $6.12 | $5.89 | $6.07 | $6.07 | 9,891,893 |
| 2023-10-09 | $5.76 | $5.92 | $5.67 | $5.89 | $5.89 | 9,504,281 |
| 2023-10-06 | $5.84 | $6.01 | $5.81 | $5.81 | $5.81 | 14,685,048 |
| 2023-10-05 | $6.22 | $6.22 | $5.73 | $5.86 | $5.86 | 18,093,679 |
| 2023-10-04 | $6.14 | $6.25 | $6.07 | $6.25 | $6.25 | 8,217,120 |
| 2023-10-03 | $6.41 | $6.46 | $6.11 | $6.14 | $6.14 | 8,106,967 |
| 2023-10-02 | $6.52 | $6.61 | $6.39 | $6.45 | $6.45 | 4,841,065 |
| 2023-09-29 | $6.71 | $6.78 | $6.49 | $6.50 | $6.50 | 4,851,501 |
| 2023-09-28 | $6.56 | $6.65 | $6.52 | $6.63 | $6.63 | 8,347,036 |
| 2023-09-27 | $6.58 | $6.66 | $6.47 | $6.55 | $6.55 | 8,609,367 |
| 2023-09-26 | $6.58 | $6.67 | $6.52 | $6.54 | $6.54 | 7,183,207 |
| 2023-09-25 | $6.67 | $6.79 | $6.63 | $6.66 | $6.66 | 16,253,472 |
| 2023-09-22 | $6.80 | $6.91 | $6.67 | $6.68 | $6.68 | 7,316,057 |
| 2023-09-21 | $7.03 | $7.06 | $6.70 | $6.80 | $6.80 | 11,438,791 |
| 2023-09-20 | $7.14 | $7.25 | $7.11 | $7.12 | $7.12 | 6,651,030 |
| 2023-09-19 | $6.94 | $7.20 | $6.83 | $7.12 | $7.12 | 7,629,379 |
| 2023-09-18 | $6.81 | $6.96 | $6.79 | $6.94 | $6.94 | 6,418,580 |
| 2023-09-15 | $6.85 | $6.87 | $6.71 | $6.82 | $6.82 | 10,250,104 |
| 2023-09-14 | $6.93 | $6.95 | $6.80 | $6.85 | $6.85 | 20,545,674 |
| 2023-09-13 | $7.00 | $7.03 | $6.88 | $6.89 | $6.89 | 6,850,496 |
| 2023-09-12 | $6.99 | $7.05 | $6.91 | $6.95 | $6.95 | 16,407,729 |
| 2023-09-11 | $7.30 | $7.38 | $7.03 | $7.05 | $7.05 | 9,374,627 |
| 2023-09-08 | $7.35 | $7.48 | $7.18 | $7.19 | $7.19 | 13,193,719 |
| 2023-09-07 | $7.52 | $7.59 | $7.37 | $7.38 | $7.38 | 10,229,041 |
| 2023-09-06 | $7.74 | $7.80 | $7.53 | $7.59 | $7.59 | 8,098,934 |
| 2023-09-05 | $8.07 | $8.08 | $7.72 | $7.74 | $7.74 | 6,822,717 |
| 2023-09-01 | $8.22 | $8.26 | $8.00 | $8.07 | $8.07 | 6,765,026 |
| 2023-08-31 | $8.34 | $8.39 | $7.91 | $7.97 | $7.97 | 10,865,773 |
| 2023-08-30 | $8.41 | $8.46 | $8.30 | $8.31 | $8.31 | 10,363,349 |
| 2023-08-29 | $8.21 | $8.37 | $8.07 | $8.37 | $8.37 | 4,652,056 |
| 2023-08-28 | $8.17 | $8.30 | $8.17 | $8.27 | $8.27 | 3,392,229 |
| 2023-08-25 | $8.06 | $8.19 | $7.89 | $8.15 | $8.15 | 4,742,619 |
| 2023-08-24 | $8.05 | $8.20 | $7.98 | $8.01 | $8.01 | 4,629,512 |
| 2023-08-23 | $8.10 | $8.25 | $8.09 | $8.14 | $8.14 | 5,698,827 |
| 2023-08-22 | $8.00 | $8.09 | $7.90 | $8.06 | $8.06 | 4,396,901 |
| 2023-08-21 | $7.84 | $7.97 | $7.74 | $7.96 | $7.96 | 4,742,089 |
| 2023-08-18 | $7.63 | $7.89 | $7.55 | $7.80 | $7.80 | 7,009,315 |
| 2023-08-17 | $8.13 | $8.18 | $7.68 | $7.69 | $7.69 | 8,126,422 |
| 2023-08-16 | $7.93 | $8.19 | $7.93 | $8.07 | $8.07 | 7,857,760 |
| 2023-08-15 | $7.89 | $8.01 | $7.86 | $8.00 | $8.00 | 4,637,238 |
| 2023-08-14 | $7.76 | $7.98 | $7.65 | $7.97 | $7.97 | 6,368,844 |
| 2023-08-11 | $7.79 | $7.93 | $7.70 | $7.78 | $7.78 | 5,666,163 |
| 2023-08-10 | $7.95 | $8.02 | $7.78 | $7.84 | $7.84 | 6,169,356 |
| 2023-08-09 | $7.91 | $8.00 | $7.84 | $7.93 | $7.93 | 8,240,049 |
| 2023-08-08 | $7.73 | $7.93 | $7.64 | $7.92 | $7.92 | 4,898,693 |
| 2023-08-07 | $7.73 | $7.89 | $7.63 | $7.87 | $7.87 | 6,771,977 |
| 2023-08-04 | $7.59 | $7.72 | $7.49 | $7.66 | $7.66 | 9,160,644 |
| 2023-08-03 | $7.48 | $7.54 | $7.37 | $7.50 | $7.50 | 5,677,542 |
| 2023-08-02 | $7.56 | $7.60 | $7.48 | $7.56 | $7.56 | 5,864,877 |
| 2023-08-01 | $7.51 | $7.68 | $7.46 | $7.64 | $7.64 | 6,170,969 |
| 2023-07-31 | $7.67 | $7.75 | $7.52 | $7.62 | $7.62 | 7,396,752 |
| 2023-07-28 | $7.78 | $7.82 | $7.57 | $7.67 | $7.67 | 8,695,661 |
| 2023-07-27 | $7.75 | $8.17 | $7.51 | $7.52 | $7.52 | 21,784,692 |
| 2023-07-26 | $7.43 | $7.64 | $7.43 | $7.54 | $7.54 | 7,027,389 |
| 2023-07-25 | $7.38 | $7.47 | $7.32 | $7.44 | $7.44 | 4,478,361 |
| 2023-07-24 | $7.45 | $7.45 | $7.29 | $7.38 | $7.38 | 4,062,621 |
| 2023-07-21 | $7.37 | $7.47 | $7.35 | $7.41 | $7.41 | 3,693,531 |
| 2023-07-20 | $7.46 | $7.53 | $7.34 | $7.46 | $7.46 | 6,140,001 |
| 2023-07-19 | $7.40 | $7.46 | $7.37 | $7.46 | $7.46 | 5,245,369 |
| 2023-07-18 | $7.31 | $7.48 | $7.29 | $7.44 | $7.44 | 3,649,238 |
| 2023-07-17 | $7.30 | $7.40 | $7.22 | $7.35 | $7.35 | 3,198,667 |
| 2023-07-14 | $7.33 | $7.39 | $7.18 | $7.32 | $7.32 | 5,710,411 |
| 2023-07-13 | $7.10 | $7.40 | $7.04 | $7.34 | $7.34 | 7,628,477 |
| 2023-07-12 | $7.05 | $7.12 | $6.99 | $7.04 | $7.04 | 7,779,448 |
| 2023-07-11 | $6.90 | $7.00 | $6.83 | $6.96 | $6.96 | 5,864,121 |
| 2023-07-10 | $6.70 | $6.86 | $6.66 | $6.81 | $6.81 | 4,618,179 |
| 2023-07-07 | $6.61 | $6.77 | $6.57 | $6.69 | $6.69 | 7,275,468 |
| 2023-07-06 | $6.85 | $6.89 | $6.55 | $6.57 | $6.57 | 6,338,497 |
| 2023-07-05 | $6.98 | $7.04 | $6.92 | $6.97 | $6.97 | 4,172,845 |
| 2023-07-03 | $7.09 | $7.12 | $7.02 | $7.08 | $7.08 | 1,600,606 |
| 2023-06-30 | $7.07 | $7.11 | $7.01 | $7.08 | $7.08 | 6,098,246 |
| 2023-06-29 | $6.95 | $7.10 | $6.95 | $6.99 | $6.99 | 6,029,588 |
| 2023-06-28 | $6.99 | $7.07 | $6.94 | $6.96 | $6.96 | 4,349,118 |
| 2023-06-27 | $6.90 | $7.10 | $6.87 | $7.04 | $7.04 | 3,918,265 |
| 2023-06-26 | $6.92 | $7.05 | $6.89 | $6.89 | $6.89 | 3,651,363 |
| 2023-06-23 | $6.85 | $6.93 | $6.82 | $6.90 | $6.90 | 2,089,740 |
| 2023-06-22 | $6.96 | $6.97 | $6.84 | $6.88 | $6.88 | 2,776,225 |
| 2023-06-21 | $7.01 | $7.10 | $6.97 | $7.01 | $7.01 | 4,980,499 |
| 2023-06-20 | $7.14 | $7.21 | $6.97 | $7.02 | $7.02 | 5,628,414 |
| 2023-06-16 | $7.26 | $7.30 | $7.18 | $7.20 | $7.20 | 7,171,971 |
| 2023-06-15 | $7.19 | $7.35 | $7.19 | $7.30 | $7.30 | 7,194,677 |
| 2023-06-14 | $7.17 | $7.29 | $7.14 | $7.26 | $7.26 | 7,851,058 |
| 2023-06-13 | $6.91 | $7.16 | $6.85 | $7.14 | $7.14 | 6,844,280 |
| 2023-06-12 | $6.95 | $6.99 | $6.88 | $6.90 | $6.90 | 3,206,208 |
| 2023-06-09 | $6.88 | $6.97 | $6.81 | $6.96 | $6.96 | 7,070,053 |
| 2023-06-08 | $6.85 | $6.90 | $6.74 | $6.87 | $6.87 | 8,566,229 |
| 2023-06-07 | $6.75 | $6.89 | $6.71 | $6.87 | $6.87 | 8,465,277 |
| 2023-06-06 | $6.36 | $6.74 | $6.36 | $6.72 | $6.72 | 6,808,730 |
| 2023-06-05 | $6.38 | $6.46 | $6.37 | $6.40 | $6.40 | 3,094,808 |
| 2023-06-02 | $6.15 | $6.39 | $6.13 | $6.37 | $6.37 | 4,675,672 |
| 2023-06-01 | $6.06 | $6.20 | $6.03 | $6.07 | $6.07 | 4,419,835 |
| 2023-05-31 | $5.97 | $6.11 | $5.97 | $6.00 | $6.00 | 6,867,548 |
| 2023-05-30 | $6.32 | $6.39 | $5.96 | $6.02 | $6.02 | 5,365,283 |
| 2023-05-26 | $6.29 | $6.37 | $6.23 | $6.30 | $6.30 | 3,413,160 |
| 2023-05-25 | $6.20 | $6.28 | $6.14 | $6.23 | $6.23 | 5,494,503 |
| 2023-05-24 | $6.20 | $6.22 | $6.02 | $6.17 | $6.17 | 9,487,214 |
| 2023-05-23 | $6.29 | $6.36 | $6.13 | $6.17 | $6.17 | 6,969,883 |
| 2023-05-22 | $6.45 | $6.54 | $6.33 | $6.34 | $6.34 | 6,350,955 |
| 2023-05-19 | $6.64 | $6.69 | $6.49 | $6.50 | $6.50 | 5,647,871 |
| 2023-05-18 | $6.61 | $6.64 | $6.50 | $6.59 | $6.59 | 4,249,492 |
| 2023-05-17 | $6.69 | $6.69 | $6.55 | $6.63 | $6.63 | 3,785,921 |
| 2023-05-16 | $6.55 | $6.66 | $6.54 | $6.61 | $6.61 | 2,754,595 |
| 2023-05-15 | $6.55 | $6.64 | $6.50 | $6.58 | $6.58 | 4,615,583 |
| 2023-05-12 | $6.68 | $6.68 | $6.58 | $6.61 | $6.61 | 3,955,512 |
| 2023-05-11 | $6.57 | $6.70 | $6.49 | $6.66 | $6.66 | 6,550,059 |
| 2023-05-10 | $6.82 | $6.85 | $6.59 | $6.63 | $6.63 | 4,169,609 |
| 2023-05-09 | $6.50 | $6.77 | $6.50 | $6.74 | $6.74 | 6,918,978 |
| 2023-05-08 | $6.60 | $6.67 | $6.52 | $6.55 | $6.55 | 5,213,881 |
| 2023-05-05 | $6.33 | $6.61 | $6.32 | $6.61 | $6.61 | 7,453,181 |
| 2023-05-04 | $6.49 | $6.57 | $6.31 | $6.35 | $6.35 | 8,856,284 |
| 2023-05-03 | $6.32 | $6.45 | $6.28 | $6.31 | $6.31 | 7,384,219 |
| 2023-05-02 | $6.12 | $6.73 | $6.00 | $6.38 | $6.38 | 25,876,863 |
| 2023-05-01 | $5.94 | $6.10 | $5.92 | $6.08 | $6.08 | 6,663,414 |
| 2023-04-28 | $5.81 | $6.04 | $5.81 | $6.00 | $6.00 | 9,840,352 |
| 2023-04-27 | $5.80 | $5.91 | $5.80 | $5.89 | $5.89 | 3,293,712 |
| 2023-04-26 | $5.81 | $5.95 | $5.77 | $5.79 | $5.79 | 9,600,541 |
| 2023-04-25 | $5.74 | $5.83 | $5.71 | $5.81 | $5.81 | 4,876,638 |
| 2023-04-24 | $5.78 | $5.85 | $5.76 | $5.80 | $5.80 | 3,831,133 |
| 2023-04-21 | $5.85 | $5.88 | $5.73 | $5.78 | $5.78 | 4,868,096 |
| 2023-04-20 | $5.83 | $5.94 | $5.82 | $5.86 | $5.86 | 4,979,599 |
| 2023-04-19 | $5.90 | $5.92 | $5.85 | $5.90 | $5.90 | 5,929,167 |
| 2023-04-18 | $6.04 | $6.09 | $5.91 | $5.93 | $5.93 | 6,135,198 |
| 2023-04-17 | $5.98 | $6.04 | $5.94 | $6.02 | $6.02 | 5,357,293 |
| 2023-04-14 | $6.00 | $6.03 | $5.82 | $5.98 | $5.98 | 7,245,114 |
| 2023-04-13 | $5.70 | $6.04 | $5.68 | $6.00 | $6.00 | 10,824,036 |
| 2023-04-12 | $5.55 | $5.68 | $5.52 | $5.66 | $5.66 | 8,485,479 |
| 2023-04-11 | $5.40 | $5.56 | $5.37 | $5.52 | $5.52 | 7,154,990 |
| 2023-04-10 | $5.19 | $5.43 | $5.19 | $5.41 | $5.41 | 3,971,710 |
| 2023-04-06 | $5.24 | $5.26 | $5.18 | $5.24 | $5.24 | 4,197,902 |
| 2023-04-05 | $5.32 | $5.37 | $5.19 | $5.25 | $5.25 | 11,197,010 |
| 2023-04-04 | $5.44 | $5.46 | $5.35 | $5.40 | $5.40 | 5,014,943 |
| 2023-04-03 | $5.55 | $5.58 | $5.35 | $5.41 | $5.41 | 4,722,686 |
| 2023-03-31 | $5.44 | $5.54 | $5.44 | $5.53 | $5.53 | 4,152,854 |
| 2023-03-30 | $5.40 | $5.48 | $5.39 | $5.42 | $5.42 | 5,927,620 |
| 2023-03-29 | $5.20 | $5.39 | $5.16 | $5.38 | $5.38 | 5,155,111 |
| 2023-03-28 | $5.00 | $5.17 | $4.97 | $5.15 | $5.15 | 4,627,574 |
| 2023-03-27 | $5.03 | $5.11 | $5.01 | $5.03 | $5.03 | 5,262,017 |
| 2023-03-24 | $5.04 | $5.06 | $4.94 | $5.02 | $5.02 | 11,219,813 |
| 2023-03-23 | $5.06 | $5.20 | $4.99 | $5.07 | $5.07 | 4,801,839 |
| 2023-03-22 | $5.00 | $5.16 | $5.00 | $5.05 | $5.05 | 6,700,850 |
| 2023-03-21 | $4.94 | $5.02 | $4.93 | $5.01 | $5.01 | 3,510,683 |
| 2023-03-20 | $4.91 | $4.96 | $4.80 | $4.86 | $4.86 | 3,039,458 |
| 2023-03-17 | $4.89 | $4.96 | $4.76 | $4.83 | $4.83 | 6,954,789 |
| 2023-03-16 | $4.82 | $5.05 | $4.80 | $4.98 | $4.98 | 5,306,064 |
| 2023-03-15 | $4.94 | $5.03 | $4.72 | $4.87 | $4.87 | 14,455,744 |
| 2023-03-14 | $5.19 | $5.24 | $5.02 | $5.09 | $5.09 | 5,816,426 |
| 2023-03-13 | $4.92 | $5.09 | $4.86 | $5.00 | $5.00 | 16,406,141 |
| 2023-03-10 | $5.20 | $5.20 | $4.98 | $5.02 | $5.02 | 11,219,797 |
| 2023-03-09 | $5.39 | $5.47 | $5.19 | $5.23 | $5.23 | 5,264,496 |
| 2023-03-08 | $5.32 | $5.54 | $5.32 | $5.38 | $5.38 | 4,620,790 |
| 2023-03-07 | $5.56 | $5.57 | $5.31 | $5.32 | $5.32 | 7,178,353 |
| 2023-03-06 | $5.67 | $5.67 | $5.51 | $5.55 | $5.55 | 3,280,358 |
| 2023-03-03 | $5.41 | $5.71 | $5.41 | $5.67 | $5.67 | 10,147,042 |
| 2023-03-02 | $5.18 | $5.45 | $5.13 | $5.43 | $5.43 | 12,340,369 |
| 2023-03-01 | $4.99 | $5.23 | $4.99 | $5.19 | $5.19 | 21,515,148 |
| 2023-02-28 | $4.95 | $5.02 | $4.90 | $4.98 | $4.98 | 6,563,217 |
| 2023-02-27 | $4.90 | $4.95 | $4.87 | $4.90 | $4.90 | 2,143,084 |
| 2023-02-24 | $4.81 | $4.90 | $4.80 | $4.85 | $4.85 | 3,282,788 |
| 2023-02-23 | $4.93 | $5.00 | $4.86 | $4.93 | $4.93 | 3,868,091 |
| 2023-02-22 | $4.97 | $5.00 | $4.89 | $4.93 | $4.93 | 5,605,009 |
| 2023-02-21 | $5.09 | $5.14 | $4.95 | $4.97 | $4.97 | 3,791,512 |
| 2023-02-17 | $5.16 | $5.22 | $5.10 | $5.14 | $5.14 | 7,820,532 |
| 2023-02-16 | $5.26 | $5.31 | $5.14 | $5.18 | $5.18 | 16,709,574 |
| 2023-02-15 | $5.21 | $5.31 | $5.19 | $5.31 | $5.31 | 5,392,156 |
| 2023-02-14 | $5.20 | $5.41 | $5.20 | $5.25 | $5.25 | 8,053,072 |
| 2023-02-13 | $5.07 | $5.29 | $4.94 | $5.26 | $5.26 | 12,308,564 |
| 2023-02-10 | $5.22 | $5.29 | $5.15 | $5.20 | $5.20 | 6,055,170 |
| 2023-02-09 | $5.31 | $5.37 | $5.25 | $5.26 | $5.26 | 2,807,020 |
| 2023-02-08 | $5.27 | $5.32 | $5.21 | $5.26 | $5.26 | 6,104,385 |
| 2023-02-07 | $5.34 | $5.40 | $5.23 | $5.28 | $5.28 | 6,058,552 |
| 2023-02-06 | $5.35 | $5.38 | $5.31 | $5.35 | $5.35 | 2,525,844 |
| 2023-02-03 | $5.37 | $5.53 | $5.34 | $5.43 | $5.43 | 5,347,846 |
| 2023-02-02 | $5.55 | $5.67 | $5.49 | $5.52 | $5.52 | 10,893,794 |
| 2023-02-01 | $5.34 | $5.52 | $5.31 | $5.51 | $5.51 | 5,064,325 |
| 2023-01-31 | $5.30 | $5.35 | $5.28 | $5.34 | $5.34 | 6,805,690 |
| 2023-01-30 | $5.32 | $5.35 | $5.24 | $5.29 | $5.29 | 5,408,977 |
| 2023-01-27 | $5.35 | $5.40 | $5.27 | $5.37 | $5.37 | 5,858,234 |
| 2023-01-26 | $5.15 | $5.32 | $5.08 | $5.32 | $5.32 | 6,606,635 |
| 2023-01-25 | $4.99 | $5.08 | $4.95 | $5.08 | $5.08 | 2,827,535 |
| 2023-01-24 | $4.95 | $5.07 | $4.91 | $5.02 | $5.02 | 2,267,071 |
| 2023-01-23 | $4.99 | $5.06 | $4.98 | $4.99 | $4.99 | 3,058,230 |
| 2023-01-20 | $4.87 | $5.00 | $4.83 | $4.99 | $4.99 | 4,888,593 |
| 2023-01-19 | $4.88 | $4.95 | $4.81 | $4.85 | $4.85 | 4,009,688 |
| 2023-01-18 | $5.02 | $5.08 | $4.88 | $4.88 | $4.88 | 3,899,007 |
| 2023-01-17 | $5.00 | $5.02 | $4.91 | $4.99 | $4.99 | 4,936,521 |
| 2023-01-13 | $5.00 | $5.04 | $4.93 | $4.98 | $4.98 | 5,614,606 |
| 2023-01-12 | $4.98 | $5.16 | $4.96 | $5.04 | $5.04 | 10,246,251 |
| 2023-01-11 | $4.54 | $4.94 | $4.51 | $4.94 | $4.94 | 12,590,101 |
| 2023-01-10 | $4.44 | $4.52 | $4.43 | $4.51 | $4.51 | 7,592,195 |
| 2023-01-09 | $4.61 | $4.71 | $4.47 | $4.48 | $4.48 | 8,540,477 |
| 2023-01-06 | $4.45 | $4.62 | $4.41 | $4.59 | $4.59 | 4,493,117 |
| 2023-01-05 | $4.33 | $4.46 | $4.31 | $4.39 | $4.39 | 3,423,502 |
| 2023-01-04 | $4.18 | $4.43 | $4.15 | $4.38 | $4.38 | 5,794,346 |
| 2023-01-03 | $4.16 | $4.19 | $4.08 | $4.12 | $4.12 | 2,342,888 |
| 2022-12-30 | $4.10 | $4.14 | $4.03 | $4.05 | $4.05 | 3,842,929 |
| 2022-12-29 | $4.12 | $4.21 | $4.11 | $4.15 | $4.15 | 2,232,257 |
| 2022-12-28 | $4.15 | $4.21 | $4.10 | $4.11 | $4.11 | 2,250,794 |
| 2022-12-27 | $4.22 | $4.28 | $4.15 | $4.16 | $4.16 | 3,043,168 |
| 2022-12-23 | $4.11 | $4.26 | $4.11 | $4.24 | $4.24 | 2,995,693 |
| 2022-12-22 | $4.14 | $4.17 | $4.06 | $4.13 | $4.13 | 2,052,718 |
| 2022-12-21 | $4.12 | $4.20 | $4.09 | $4.19 | $4.19 | 2,561,227 |
| 2022-12-20 | $4.07 | $4.12 | $4.04 | $4.08 | $4.08 | 2,612,818 |
| 2022-12-19 | $4.03 | $4.10 | $4.01 | $4.06 | $4.06 | 3,326,751 |
| 2022-12-16 | $4.00 | $4.07 | $3.98 | $4.03 | $4.03 | 8,514,798 |
| 2022-12-15 | $4.08 | $4.14 | $4.01 | $4.02 | $4.02 | 5,265,335 |
| 2022-12-14 | $4.15 | $4.21 | $4.12 | $4.18 | $4.18 | 9,048,309 |
| 2022-12-13 | $4.33 | $4.35 | $4.15 | $4.18 | $4.18 | 9,665,812 |
| 2022-12-12 | $4.15 | $4.17 | $4.06 | $4.14 | $4.14 | 4,072,065 |
| 2022-12-09 | $4.21 | $4.26 | $4.16 | $4.17 | $4.17 | 3,151,043 |
| 2022-12-08 | $4.19 | $4.29 | $4.19 | $4.21 | $4.21 | 4,812,098 |
| 2022-12-07 | $4.22 | $4.32 | $4.18 | $4.20 | $4.20 | 2,738,164 |
| 2022-12-06 | $4.23 | $4.28 | $4.17 | $4.24 | $4.24 | 6,162,164 |
| 2022-12-05 | $4.34 | $4.35 | $4.18 | $4.19 | $4.19 | 3,150,410 |
| 2022-12-02 | $4.42 | $4.48 | $4.37 | $4.38 | $4.38 | 2,478,026 |
| 2022-12-01 | $4.57 | $4.61 | $4.49 | $4.49 | $4.49 | 4,533,440 |
| 2022-11-30 | $4.40 | $4.58 | $4.35 | $4.57 | $4.57 | 4,649,163 |
| 2022-11-29 | $4.46 | $4.51 | $4.39 | $4.39 | $4.39 | 1,977,991 |
| 2022-11-28 | $4.50 | $4.55 | $4.41 | $4.43 | $4.43 | 3,048,028 |
| 2022-11-25 | $4.54 | $4.58 | $4.52 | $4.54 | $4.54 | 1,050,381 |
| 2022-11-23 | $4.46 | $4.61 | $4.41 | $4.57 | $4.57 | 4,099,811 |
| 2022-11-22 | $4.45 | $4.49 | $4.41 | $4.47 | $4.47 | 1,603,963 |
| 2022-11-21 | $4.43 | $4.46 | $4.37 | $4.40 | $4.40 | 1,655,428 |
| 2022-11-18 | $4.55 | $4.55 | $4.47 | $4.50 | $4.50 | 2,149,110 |
| 2022-11-17 | $4.46 | $4.53 | $4.45 | $4.50 | $4.50 | 6,641,993 |
| 2022-11-16 | $4.46 | $4.60 | $4.44 | $4.59 | $4.59 | 5,424,111 |
| 2022-11-15 | $4.60 | $4.64 | $4.46 | $4.49 | $4.49 | 5,349,142 |
| 2022-11-14 | $4.55 | $4.56 | $4.47 | $4.48 | $4.48 | 7,726,491 |
| 2022-11-11 | $4.42 | $4.60 | $4.37 | $4.57 | $4.57 | 6,482,505 |
| 2022-11-10 | $4.22 | $4.42 | $4.12 | $4.38 | $4.38 | 4,969,940 |
| 2022-11-09 | $4.05 | $4.12 | $4.02 | $4.02 | $4.02 | 2,893,264 |
| 2022-11-08 | $4.06 | $4.17 | $4.01 | $4.10 | $4.10 | 4,294,152 |
| 2022-11-07 | $4.08 | $4.10 | $4.02 | $4.03 | $4.03 | 3,527,658 |
| 2022-11-04 | $3.83 | $4.04 | $3.83 | $4.04 | $4.04 | 4,100,954 |
| 2022-11-03 | $3.69 | $3.78 | $3.62 | $3.74 | $3.74 | 5,473,409 |
| 2022-11-02 | $3.90 | $3.92 | $3.69 | $3.71 | $3.71 | 3,029,879 |
| 2022-11-01 | $3.92 | $3.99 | $3.81 | $3.93 | $3.93 | 4,583,242 |
| 2022-10-31 | $3.66 | $3.88 | $3.66 | $3.86 | $3.86 | 5,938,646 |
| 2022-10-28 | $3.50 | $3.76 | $3.50 | $3.76 | $3.76 | 3,983,007 |
| 2022-10-27 | $3.50 | $3.68 | $3.40 | $3.53 | $3.53 | 10,731,989 |
| 2022-10-26 | $3.60 | $3.71 | $3.60 | $3.70 | $3.70 | 4,622,064 |
| 2022-10-25 | $3.48 | $3.65 | $3.47 | $3.61 | $3.61 | 4,749,027 |
| 2022-10-24 | $3.50 | $3.53 | $3.44 | $3.52 | $3.52 | 3,123,024 |
| 2022-10-21 | $3.36 | $3.51 | $3.34 | $3.50 | $3.50 | 3,042,458 |
| 2022-10-20 | $3.36 | $3.47 | $3.35 | $3.38 | $3.38 | 2,675,322 |
| 2022-10-19 | $3.42 | $3.47 | $3.33 | $3.35 | $3.35 | 3,675,228 |
| 2022-10-18 | $3.55 | $3.57 | $3.43 | $3.46 | $3.46 | 4,200,827 |
| 2022-10-17 | $3.27 | $3.49 | $3.27 | $3.44 | $3.44 | 5,954,384 |
| 2022-10-14 | $3.35 | $3.39 | $3.20 | $3.20 | $3.20 | 5,106,424 |
| 2022-10-13 | $3.31 | $3.45 | $3.26 | $3.35 | $3.35 | 8,676,039 |
| 2022-10-12 | $3.37 | $3.44 | $3.31 | $3.39 | $3.39 | 3,469,651 |
| 2022-10-11 | $3.40 | $3.44 | $3.34 | $3.38 | $3.38 | 5,411,075 |
| 2022-10-10 | $3.55 | $3.56 | $3.43 | $3.43 | $3.43 | 2,350,503 |
| 2022-10-07 | $3.55 | $3.61 | $3.51 | $3.54 | $3.54 | 2,608,194 |
| 2022-10-06 | $3.58 | $3.66 | $3.56 | $3.59 | $3.59 | 1,951,541 |
| 2022-10-05 | $3.65 | $3.68 | $3.57 | $3.61 | $3.61 | 3,085,951 |
| 2022-10-04 | $3.56 | $3.73 | $3.52 | $3.73 | $3.73 | 5,031,545 |
| 2022-10-03 | $3.44 | $3.54 | $3.38 | $3.48 | $3.48 | 3,888,904 |
| 2022-09-30 | $3.42 | $3.46 | $3.37 | $3.43 | $3.43 | 3,461,224 |
| 2022-09-29 | $3.34 | $3.41 | $3.27 | $3.40 | $3.40 | 4,150,023 |
| 2022-09-28 | $3.28 | $3.41 | $3.27 | $3.40 | $3.40 | 5,061,049 |
| 2022-09-27 | $3.34 | $3.41 | $3.24 | $3.28 | $3.28 | 5,126,545 |
| 2022-09-26 | $3.40 | $3.46 | $3.28 | $3.30 | $3.30 | 4,544,983 |
| 2022-09-23 | $3.44 | $3.47 | $3.35 | $3.44 | $3.44 | 3,222,361 |
| 2022-09-22 | $3.57 | $3.61 | $3.46 | $3.50 | $3.50 | 4,352,106 |
| 2022-09-21 | $3.64 | $3.71 | $3.57 | $3.60 | $3.60 | 4,177,061 |
| 2022-09-20 | $3.64 | $3.66 | $3.52 | $3.56 | $3.56 | 4,401,976 |
| 2022-09-19 | $3.60 | $3.73 | $3.60 | $3.71 | $3.71 | 3,577,680 |
| 2022-09-16 | $3.63 | $3.64 | $3.55 | $3.64 | $3.64 | 3,744,168 |
| 2022-09-15 | $3.80 | $3.89 | $3.62 | $3.65 | $3.65 | 6,060,314 |
| 2022-09-14 | $3.90 | $3.90 | $3.79 | $3.82 | $3.82 | 5,483,300 |
| 2022-09-13 | $3.92 | $3.97 | $3.84 | $3.88 | $3.88 | 3,265,146 |
| 2022-09-12 | $4.01 | $4.07 | $3.98 | $4.04 | $4.04 | 1,780,952 |
| 2022-09-09 | $3.88 | $3.97 | $3.86 | $3.96 | $3.96 | 1,892,644 |
| 2022-09-08 | $3.80 | $3.84 | $3.72 | $3.82 | $3.82 | 2,214,993 |
| 2022-09-07 | $3.76 | $3.86 | $3.76 | $3.84 | $3.84 | 5,973,699 |
| 2022-09-06 | $3.89 | $3.98 | $3.77 | $3.80 | $3.80 | 2,092,588 |
| 2022-09-02 | $3.84 | $3.98 | $3.84 | $3.93 | $3.93 | 4,127,472 |
| 2022-09-01 | $3.75 | $3.81 | $3.63 | $3.78 | $3.78 | 3,624,359 |
| 2022-08-31 | $3.86 | $3.91 | $3.72 | $3.74 | $3.74 | 5,273,863 |
| 2022-08-30 | $3.96 | $3.98 | $3.81 | $3.84 | $3.84 | 3,901,383 |
| 2022-08-29 | $3.99 | $4.01 | $3.90 | $3.93 | $3.93 | 3,449,386 |
| 2022-08-26 | $4.26 | $4.27 | $3.76 | $4.03 | $4.03 | 6,365,208 |
| 2022-08-25 | $4.17 | $4.22 | $4.13 | $4.21 | $4.21 | 2,738,436 |
| 2022-08-24 | $4.20 | $4.24 | $4.15 | $4.15 | $4.15 | 2,791,977 |
| 2022-08-23 | $4.16 | $4.25 | $4.13 | $4.21 | $4.21 | 2,669,836 |
| 2022-08-22 | $4.20 | $4.24 | $4.15 | $4.15 | $4.15 | 2,371,170 |
| 2022-08-19 | $4.33 | $4.35 | $4.25 | $4.27 | $4.27 | 3,102,547 |
| 2022-08-18 | $4.42 | $4.48 | $4.34 | $4.38 | $4.38 | 2,309,120 |
| 2022-08-17 | $4.45 | $4.50 | $4.43 | $4.47 | $4.47 | 4,419,801 |
| 2022-08-16 | $4.53 | $4.56 | $4.43 | $4.55 | $4.55 | 5,256,304 |
| 2022-08-15 | $4.59 | $4.63 | $4.52 | $4.53 | $4.53 | 4,307,576 |
| 2022-08-12 | $4.57 | $4.66 | $4.55 | $4.66 | $4.66 | 3,235,278 |
| 2022-08-11 | $4.59 | $4.65 | $4.50 | $4.53 | $4.53 | 3,356,513 |
| 2022-08-10 | $4.41 | $4.60 | $4.39 | $4.52 | $4.52 | 7,687,079 |
| 2022-08-09 | $4.40 | $4.40 | $4.29 | $4.29 | $4.29 | 3,300,965 |
| 2022-08-08 | $4.42 | $4.53 | $4.40 | $4.42 | $4.42 | 4,224,567 |
| 2022-08-05 | $4.21 | $4.35 | $4.18 | $4.35 | $4.35 | 3,386,731 |
| 2022-08-04 | $4.29 | $4.42 | $4.27 | $4.30 | $4.30 | 3,810,775 |
| 2022-08-03 | $4.09 | $4.34 | $4.06 | $4.31 | $4.31 | 4,517,933 |
| 2022-08-02 | $4.11 | $4.11 | $3.99 | $4.07 | $4.07 | 2,115,439 |
| 2022-08-01 | $3.97 | $4.13 | $3.93 | $4.12 | $4.12 | 5,060,201 |
| 2022-07-29 | $4.00 | $4.10 | $4.00 | $4.01 | $4.01 | 6,962,332 |
| 2022-07-28 | $3.97 | $3.99 | $3.83 | $3.99 | $3.99 | 2,436,819 |
| 2022-07-27 | $3.90 | $3.96 | $3.84 | $3.96 | $3.96 | 4,488,272 |
| 2022-07-26 | $3.99 | $4.01 | $3.88 | $3.88 | $3.88 | 2,652,502 |
| 2022-07-25 | $3.99 | $4.06 | $3.91 | $4.04 | $4.04 | 2,249,522 |
| 2022-07-22 | $4.04 | $4.10 | $3.98 | $3.98 | $3.98 | 1,937,798 |
| 2022-07-21 | $3.90 | $3.99 | $3.85 | $3.99 | $3.99 | 2,164,562 |
| 2022-07-20 | $3.95 | $4.02 | $3.89 | $3.91 | $3.91 | 1,910,536 |
| 2022-07-19 | $3.93 | $3.99 | $3.91 | $3.98 | $3.98 | 3,066,879 |
| 2022-07-18 | $3.93 | $3.99 | $3.87 | $3.88 | $3.88 | 2,701,111 |
| 2022-07-15 | $3.83 | $3.92 | $3.75 | $3.90 | $3.90 | 4,149,087 |
| 2022-07-14 | $3.79 | $3.80 | $3.68 | $3.77 | $3.77 | 3,473,073 |
| 2022-07-13 | $3.82 | $3.89 | $3.71 | $3.87 | $3.87 | 2,603,971 |
| 2022-07-12 | $3.76 | $3.87 | $3.73 | $3.87 | $3.87 | 2,603,808 |
| 2022-07-11 | $3.85 | $3.86 | $3.74 | $3.77 | $3.77 | 2,402,407 |
| 2022-07-08 | $3.93 | $3.93 | $3.81 | $3.90 | $3.90 | 3,012,418 |
| 2022-07-07 | $3.94 | $4.00 | $3.91 | $3.93 | $3.93 | 2,607,455 |
| 2022-07-06 | $3.87 | $3.95 | $3.83 | $3.88 | $3.88 | 3,946,856 |
| 2022-07-05 | $3.74 | $3.94 | $3.67 | $3.94 | $3.94 | 5,718,925 |
| 2022-07-01 | $3.88 | $3.90 | $3.75 | $3.86 | $3.86 | 4,184,670 |
| 2022-06-30 | $3.77 | $3.93 | $3.69 | $3.92 | $3.92 | 10,416,761 |
| 2022-06-29 | $3.87 | $3.94 | $3.77 | $3.87 | $3.87 | 8,882,735 |
| 2022-06-28 | $3.94 | $4.03 | $3.85 | $3.91 | $3.91 | 8,912,291 |
| 2022-06-27 | $3.88 | $3.92 | $3.79 | $3.92 | $3.92 | 6,785,346 |
| 2022-06-24 | $3.80 | $3.97 | $3.71 | $3.89 | $3.89 | 11,145,080 |
| 2022-06-23 | $3.64 | $3.78 | $3.59 | $3.73 | $3.73 | 8,998,770 |
| 2022-06-22 | $3.57 | $3.63 | $3.51 | $3.62 | $3.62 | 9,785,458 |
| 2022-06-21 | $3.58 | $3.65 | $3.50 | $3.63 | $3.63 | 10,137,965 |
| 2022-06-17 | $3.33 | $3.54 | $3.22 | $3.46 | $3.46 | 25,749,878 |
| 2022-06-16 | $3.46 | $3.51 | $3.30 | $3.32 | $3.32 | 16,318,024 |
| 2022-06-15 | $3.60 | $3.64 | $3.45 | $3.55 | $3.55 | 14,842,043 |
| 2022-06-14 | $3.67 | $3.70 | $3.57 | $3.57 | $3.57 | 6,661,473 |
| 2022-06-13 | $3.77 | $3.77 | $3.58 | $3.63 | $3.63 | 13,924,751 |
| 2022-06-10 | $4.01 | $4.05 | $3.85 | $3.85 | $3.85 | 9,299,491 |
| 2022-06-09 | $4.26 | $4.26 | $4.10 | $4.10 | $4.10 | 9,069,517 |
| 2022-06-08 | $4.30 | $4.31 | $4.21 | $4.27 | $4.27 | 5,058,872 |
| 2022-06-07 | $4.31 | $4.37 | $4.26 | $4.35 | $4.35 | 2,263,995 |
| 2022-06-06 | $4.40 | $4.48 | $4.36 | $4.39 | $4.39 | 2,080,178 |
| 2022-06-03 | $4.35 | $4.39 | $4.28 | $4.36 | $4.36 | 5,728,405 |
| 2022-06-02 | $4.45 | $4.49 | $4.37 | $4.39 | $4.39 | 8,551,906 |
| 2022-06-01 | $4.64 | $4.70 | $4.41 | $4.46 | $4.46 | 8,271,650 |
| 2022-05-31 | $4.62 | $4.71 | $4.43 | $4.67 | $4.67 | 18,901,051 |
| 2022-05-27 | $4.44 | $4.60 | $4.44 | $4.57 | $4.57 | 4,966,369 |
| 2022-05-26 | $4.34 | $4.47 | $4.32 | $4.41 | $4.41 | 5,672,692 |
| 2022-05-25 | $4.15 | $4.32 | $4.15 | $4.31 | $4.31 | 5,431,960 |
| 2022-05-24 | $4.31 | $4.34 | $4.13 | $4.21 | $4.21 | 6,726,666 |
| 2022-05-23 | $4.43 | $4.48 | $4.32 | $4.36 | $4.36 | 8,043,193 |
| 2022-05-20 | $4.70 | $4.70 | $4.32 | $4.41 | $4.41 | 5,503,612 |
| 2022-05-19 | $4.26 | $4.46 | $4.23 | $4.40 | $4.40 | 4,715,062 |
| 2022-05-18 | $4.39 | $4.47 | $4.27 | $4.30 | $4.30 | 3,386,457 |
| 2022-05-17 | $4.44 | $4.53 | $4.37 | $4.49 | $4.49 | 5,021,029 |
| 2022-05-16 | $4.08 | $4.37 | $4.07 | $4.37 | $4.37 | 8,241,872 |
| 2022-05-13 | $4.06 | $4.17 | $4.06 | $4.12 | $4.12 | 4,538,043 |
| 2022-05-12 | $3.90 | $4.11 | $3.82 | $4.00 | $4.00 | 8,446,392 |
| 2022-05-11 | $4.03 | $4.12 | $3.95 | $3.96 | $3.96 | 4,483,203 |
| 2022-05-10 | $4.07 | $4.12 | $3.90 | $4.02 | $4.02 | 7,042,374 |
| 2022-05-09 | $4.14 | $4.18 | $3.96 | $3.99 | $3.99 | 5,370,272 |
| 2022-05-06 | $4.27 | $4.38 | $4.13 | $4.19 | $4.19 | 5,564,727 |
| 2022-05-05 | $4.46 | $4.51 | $4.16 | $4.27 | $4.27 | 10,761,698 |
| 2022-05-04 | $4.46 | $4.60 | $4.36 | $4.58 | $4.58 | 5,412,862 |
| 2022-05-03 | $4.40 | $4.51 | $4.37 | $4.47 | $4.47 | 6,169,400 |
| 2022-05-02 | $4.38 | $4.41 | $4.25 | $4.36 | $4.36 | 4,750,322 |
| 2022-04-29 | $4.48 | $4.67 | $4.36 | $4.40 | $4.40 | 6,570,919 |
| 2022-04-28 | $4.55 | $4.62 | $4.27 | $4.54 | $4.54 | 10,950,726 |
| 2022-04-27 | $4.20 | $4.31 | $4.15 | $4.29 | $4.29 | 9,594,744 |
| 2022-04-26 | $4.34 | $4.38 | $4.14 | $4.14 | $4.14 | 4,774,110 |
| 2022-04-25 | $4.38 | $4.40 | $4.22 | $4.40 | $4.40 | 7,862,394 |
| 2022-04-22 | $4.60 | $4.60 | $4.37 | $4.40 | $4.40 | 6,660,934 |
| 2022-04-21 | $4.91 | $4.94 | $4.58 | $4.58 | $4.58 | 7,683,490 |
| 2022-04-20 | $4.89 | $5.00 | $4.82 | $4.89 | $4.89 | 8,457,900 |
| 2022-04-19 | $4.60 | $4.82 | $4.59 | $4.77 | $4.77 | 9,753,733 |
| 2022-04-18 | $4.62 | $4.72 | $4.58 | $4.60 | $4.60 | 6,168,772 |
| 2022-04-14 | $4.72 | $4.77 | $4.61 | $4.63 | $4.63 | 3,943,104 |
| 2022-04-13 | $4.63 | $4.77 | $4.58 | $4.74 | $4.74 | 6,056,306 |
| 2022-04-12 | $4.61 | $4.72 | $4.52 | $4.54 | $4.54 | 7,119,341 |
| 2022-04-11 | $4.48 | $4.61 | $4.46 | $4.52 | $4.52 | 11,939,953 |
| 2022-04-08 | $4.75 | $4.75 | $4.53 | $4.53 | $4.53 | 14,359,423 |
| 2022-04-07 | $4.87 | $4.89 | $4.74 | $4.75 | $4.75 | 6,468,448 |
| 2022-04-06 | $5.00 | $5.03 | $4.82 | $4.85 | $4.85 | 9,280,044 |
| 2022-04-05 | $5.18 | $5.27 | $5.04 | $5.07 | $5.07 | 7,430,141 |
| 2022-04-04 | $5.45 | $5.49 | $5.27 | $5.27 | $5.27 | 5,623,438 |
| 2022-04-01 | $5.37 | $5.41 | $5.18 | $5.29 | $5.29 | 6,813,776 |
| 2022-03-31 | $5.28 | $5.39 | $5.27 | $5.29 | $5.29 | 13,201,753 |
| 2022-03-30 | $5.37 | $5.45 | $5.24 | $5.32 | $5.32 | 13,674,242 |
| 2022-03-29 | $5.27 | $5.50 | $5.25 | $5.44 | $5.44 | 7,397,236 |
| 2022-03-28 | $5.26 | $5.28 | $5.17 | $5.21 | $5.21 | 6,793,753 |
| 2022-03-25 | $5.22 | $5.34 | $5.21 | $5.33 | $5.33 | 4,785,300 |
| 2022-03-24 | $5.24 | $5.33 | $5.19 | $5.27 | $5.27 | 5,927,762 |
| 2022-03-23 | $5.21 | $5.30 | $5.13 | $5.20 | $5.20 | 5,092,672 |
| 2022-03-22 | $5.26 | $5.33 | $5.22 | $5.26 | $5.26 | 6,505,393 |
| 2022-03-21 | $5.36 | $5.36 | $5.15 | $5.20 | $5.20 | 3,625,289 |
| 2022-03-18 | $5.15 | $5.29 | $5.07 | $5.27 | $5.27 | 5,416,339 |
| 2022-03-17 | $5.10 | $5.20 | $5.04 | $5.18 | $5.18 | 4,509,224 |
| 2022-03-16 | $4.98 | $5.11 | $4.95 | $5.09 | $5.09 | 10,198,965 |
| 2022-03-15 | $4.71 | $4.93 | $4.63 | $4.92 | $4.92 | 7,046,956 |
| 2022-03-14 | $4.85 | $4.87 | $4.63 | $4.72 | $4.72 | 6,673,829 |
| 2022-03-11 | $4.83 | $4.89 | $4.72 | $4.78 | $4.78 | 6,730,252 |
| 2022-03-10 | $4.87 | $4.91 | $4.72 | $4.73 | $4.73 | 7,619,977 |
| 2022-03-09 | $4.91 | $4.99 | $4.77 | $4.96 | $4.96 | 14,616,783 |
| 2022-03-08 | $4.48 | $4.81 | $4.43 | $4.76 | $4.76 | 20,416,665 |
| 2022-03-07 | $4.71 | $4.74 | $4.35 | $4.43 | $4.43 | 18,133,279 |
| 2022-03-04 | $5.00 | $5.03 | $4.66 | $4.74 | $4.74 | 28,424,524 |
| 2022-03-03 | $5.18 | $5.18 | $5.02 | $5.10 | $5.10 | 7,573,620 |
| 2022-03-02 | $5.10 | $5.10 | $4.90 | $5.09 | $5.09 | 11,015,877 |
| 2022-03-01 | $5.05 | $5.15 | $4.98 | $4.98 | $4.98 | 9,968,762 |
| 2022-02-28 | $5.06 | $5.13 | $4.97 | $5.10 | $5.10 | 8,836,977 |
| 2022-02-25 | $5.07 | $5.24 | $5.06 | $5.14 | $5.14 | 8,486,592 |
| 2022-02-24 | $4.96 | $5.07 | $4.85 | $5.04 | $5.04 | 13,968,545 |
| 2022-02-23 | $5.40 | $5.51 | $5.08 | $5.13 | $5.13 | 15,089,732 |
| 2022-02-22 | $5.50 | $5.68 | $5.42 | $5.49 | $5.49 | 7,102,975 |
| 2022-02-18 | $5.61 | $5.73 | $5.58 | $5.58 | $5.58 | 4,146,262 |
| 2022-02-17 | $5.60 | $5.72 | $5.58 | $5.63 | $5.63 | 6,393,130 |
| 2022-02-16 | $5.68 | $5.78 | $5.60 | $5.71 | $5.71 | 7,002,254 |
| 2022-02-15 | $5.48 | $5.74 | $5.46 | $5.69 | $5.69 | 8,408,488 |
| 2022-02-14 | $5.59 | $5.62 | $5.37 | $5.41 | $5.41 | 8,606,868 |
| 2022-02-11 | $5.57 | $5.73 | $5.51 | $5.60 | $5.60 | 13,776,693 |
| 2022-02-10 | $6.01 | $6.05 | $5.56 | $5.59 | $5.59 | 15,460,852 |
| 2022-02-09 | $5.90 | $6.08 | $5.87 | $6.08 | $6.08 | 11,488,029 |
| 2022-02-08 | $5.91 | $5.93 | $5.80 | $5.88 | $5.88 | 12,834,073 |
| 2022-02-07 | $6.02 | $6.02 | $5.85 | $5.86 | $5.86 | 10,020,670 |
| 2022-02-04 | $6.03 | $6.03 | $5.93 | $5.98 | $5.98 | 5,101,371 |
| 2022-02-03 | $6.16 | $6.25 | $6.03 | $6.05 | $6.05 | 6,458,791 |
| 2022-02-02 | $6.22 | $6.33 | $6.19 | $6.26 | $6.26 | 6,547,389 |
| 2022-02-01 | $6.13 | $6.29 | $6.13 | $6.22 | $6.22 | 4,802,505 |
| 2022-01-31 | $6.06 | $6.13 | $6.01 | $6.12 | $6.12 | 5,159,113 |
| 2022-01-28 | $5.87 | $6.12 | $5.87 | $6.10 | $6.10 | 11,642,755 |
| 2022-01-27 | $6.05 | $6.22 | $5.88 | $5.95 | $5.95 | 8,906,641 |
| 2022-01-26 | $6.04 | $6.21 | $5.97 | $5.98 | $5.98 | 14,322,084 |
| 2022-01-25 | $5.64 | $5.99 | $5.58 | $5.96 | $5.96 | 17,421,018 |
| 2022-01-24 | $5.70 | $5.75 | $5.28 | $5.73 | $5.73 | 20,995,472 |
| 2022-01-21 | $6.24 | $6.32 | $5.84 | $5.85 | $5.85 | 18,442,190 |
| 2022-01-20 | $6.60 | $6.63 | $6.28 | $6.29 | $6.29 | 7,298,176 |
| 2022-01-19 | $6.74 | $6.81 | $6.57 | $6.58 | $6.58 | 5,335,096 |
| 2022-01-18 | $6.76 | $6.78 | $6.67 | $6.70 | $6.70 | 6,333,470 |
| 2022-01-14 | $6.71 | $6.83 | $6.65 | $6.82 | $6.82 | 7,750,985 |
| 2022-01-13 | $6.80 | $6.82 | $6.70 | $6.73 | $6.73 | 7,583,732 |
| 2022-01-12 | $6.49 | $6.77 | $6.47 | $6.77 | $6.77 | 9,157,562 |
| 2022-01-11 | $6.42 | $6.49 | $6.33 | $6.48 | $6.48 | 5,782,982 |
| 2022-01-10 | $6.50 | $6.51 | $6.29 | $6.37 | $6.37 | 8,168,661 |
| 2022-01-07 | $6.59 | $6.62 | $6.46 | $6.55 | $6.55 | 4,232,913 |
| 2022-01-06 | $6.68 | $6.71 | $6.53 | $6.60 | $6.60 | 4,390,354 |
| 2022-01-05 | $6.68 | $6.93 | $6.62 | $6.62 | $6.62 | 7,966,357 |
| 2022-01-04 | $6.69 | $6.77 | $6.64 | $6.67 | $6.67 | 6,820,465 |
| 2022-01-03 | $6.82 | $6.86 | $6.66 | $6.68 | $6.68 | 4,555,608 |
| 2021-12-31 | $6.83 | $6.88 | $6.78 | $6.78 | $6.78 | 3,099,321 |
| 2021-12-30 | $6.64 | $6.84 | $6.63 | $6.81 | $6.81 | 6,788,896 |
| 2021-12-29 | $6.74 | $6.75 | $6.61 | $6.64 | $6.64 | 2,621,926 |
| 2021-12-28 | $6.72 | $6.81 | $6.70 | $6.74 | $6.74 | 2,848,324 |
| 2021-12-27 | $6.72 | $6.77 | $6.62 | $6.76 | $6.76 | 3,131,529 |
| 2021-12-23 | $6.63 | $6.75 | $6.63 | $6.70 | $6.70 | 4,711,062 |
| 2021-12-22 | $6.59 | $6.72 | $6.57 | $6.64 | $6.64 | 4,233,093 |
| 2021-12-21 | $6.35 | $6.65 | $6.35 | $6.62 | $6.62 | 9,383,395 |
| 2021-12-20 | $6.34 | $6.43 | $6.25 | $6.27 | $6.27 | 6,467,395 |
| 2021-12-17 | $6.23 | $6.54 | $6.23 | $6.48 | $6.48 | 8,695,585 |
| 2021-12-16 | $6.22 | $6.41 | $6.20 | $6.29 | $6.29 | 10,125,774 |
| 2021-12-15 | $6.12 | $6.21 | $6.02 | $6.17 | $6.17 | 8,252,547 |
| 2021-12-14 | $5.93 | $6.14 | $5.92 | $6.11 | $6.11 | 10,048,579 |
| 2021-12-13 | $6.04 | $6.04 | $5.88 | $5.98 | $5.98 | 8,043,978 |
| 2021-12-10 | $6.05 | $6.05 | $5.98 | $6.03 | $6.03 | 5,178,451 |
| 2021-12-09 | $6.07 | $6.11 | $5.97 | $5.98 | $5.98 | 6,848,471 |
| 2021-12-08 | $6.15 | $6.22 | $6.10 | $6.13 | $6.13 | 6,238,241 |
| 2021-12-07 | $6.14 | $6.21 | $6.06 | $6.13 | $6.13 | 10,431,865 |
| 2021-12-06 | $6.04 | $6.14 | $5.98 | $6.05 | $6.05 | 5,276,421 |
| 2021-12-03 | $6.21 | $6.23 | $5.97 | $6.03 | $6.03 | 10,630,214 |
| 2021-12-02 | $6.16 | $6.27 | $6.11 | $6.21 | $6.21 | 9,445,940 |
| 2021-12-01 | $6.38 | $6.44 | $6.13 | $6.14 | $6.14 | 10,931,851 |
| 2021-11-30 | $6.21 | $6.32 | $6.10 | $6.15 | $6.15 | 12,616,854 |
| 2021-11-29 | $5.88 | $6.34 | $5.88 | $6.32 | $6.32 | 16,238,539 |
| 2021-11-26 | $5.87 | $6.02 | $5.66 | $5.85 | $5.85 | 6,268,843 |
| 2021-11-24 | $6.25 | $6.28 | $6.10 | $6.15 | $6.15 | 8,397,743 |
| 2021-11-23 | $6.17 | $6.30 | $6.13 | $6.29 | $6.29 | 8,400,210 |
| 2021-11-22 | $6.19 | $6.19 | $6.11 | $6.12 | $6.12 | 3,728,950 |
| 2021-11-19 | $6.16 | $6.23 | $6.12 | $6.16 | $6.16 | 5,839,777 |
| 2021-11-18 | $6.31 | $6.32 | $6.08 | $6.22 | $6.22 | 6,715,811 |
| 2021-11-17 | $6.44 | $6.44 | $6.28 | $6.32 | $6.32 | 8,747,934 |
| 2021-11-16 | $6.55 | $6.55 | $6.35 | $6.43 | $6.43 | 9,469,017 |
| 2021-11-15 | $6.58 | $6.66 | $6.53 | $6.54 | $6.54 | 2,339,287 |
| 2021-11-12 | $6.61 | $6.66 | $6.57 | $6.57 | $6.57 | 3,506,295 |
| 2021-11-11 | $6.51 | $6.61 | $6.51 | $6.60 | $6.60 | 5,040,582 |
| 2021-11-10 | $6.64 | $6.65 | $6.49 | $6.50 | $6.50 | 5,622,375 |
| 2021-11-09 | $6.90 | $6.96 | $6.64 | $6.68 | $6.68 | 11,662,252 |
| 2021-11-08 | $6.92 | $7.02 | $6.72 | $6.97 | $6.97 | 18,161,181 |
| 2021-11-05 | $6.18 | $6.41 | $6.16 | $6.34 | $6.34 | 10,999,250 |
| 2021-11-04 | $6.34 | $6.34 | $6.11 | $6.13 | $6.13 | 8,888,901 |
| 2021-11-03 | $6.34 | $6.36 | $6.18 | $6.29 | $6.29 | 7,225,311 |
| 2021-11-02 | $6.35 | $6.41 | $6.29 | $6.40 | $6.40 | 7,058,292 |
| 2021-11-01 | $6.41 | $6.49 | $6.28 | $6.33 | $6.33 | 11,073,092 |
| 2021-10-29 | $6.52 | $6.65 | $6.36 | $6.43 | $6.43 | 8,285,908 |
| 2021-10-28 | $6.59 | $6.72 | $6.49 | $6.60 | $6.60 | 11,537,774 |
| 2021-10-27 | $6.80 | $6.86 | $6.73 | $6.76 | $6.76 | 5,837,709 |
| 2021-10-26 | $6.84 | $6.89 | $6.74 | $6.82 | $6.82 | 5,490,381 |
| 2021-10-25 | $6.74 | $6.86 | $6.73 | $6.80 | $6.80 | 8,025,411 |
| 2021-10-22 | $6.93 | $7.00 | $6.71 | $6.71 | $6.71 | 5,912,667 |
| 2021-10-21 | $7.14 | $7.16 | $6.89 | $6.90 | $6.90 | 12,967,458 |
| 2021-10-20 | $7.06 | $7.20 | $7.03 | $7.17 | $7.17 | 5,024,869 |
| 2021-10-19 | $7.18 | $7.22 | $7.04 | $7.06 | $7.06 | 6,787,658 |
| 2021-10-18 | $7.12 | $7.30 | $7.08 | $7.17 | $7.17 | 9,682,580 |
| 2021-10-15 | $7.15 | $7.26 | $7.07 | $7.16 | $7.16 | 10,257,861 |
| 2021-10-14 | $6.90 | $7.11 | $6.80 | $7.08 | $7.08 | 5,939,672 |
| 2021-10-13 | $6.87 | $6.92 | $6.75 | $6.81 | $6.81 | 5,966,728 |
| 2021-10-12 | $6.65 | $6.91 | $6.65 | $6.85 | $6.85 | 10,766,285 |
| 2021-10-11 | $6.52 | $6.72 | $6.49 | $6.66 | $6.66 | 12,155,904 |
| 2021-10-08 | $6.60 | $6.69 | $6.49 | $6.52 | $6.52 | 8,570,152 |
| 2021-10-07 | $6.80 | $6.87 | $6.61 | $6.65 | $6.65 | 14,825,230 |
| 2021-10-06 | $6.75 | $6.82 | $6.58 | $6.72 | $6.72 | 11,833,833 |
| 2021-10-05 | $7.02 | $7.02 | $6.79 | $6.80 | $6.80 | 14,921,243 |
| 2021-10-04 | $7.12 | $7.24 | $7.00 | $7.02 | $7.02 | 4,326,756 |
| 2021-10-01 | $7.19 | $7.24 | $7.00 | $7.17 | $7.17 | 9,888,692 |
| 2021-09-30 | $7.15 | $7.21 | $7.06 | $7.17 | $7.17 | 8,872,762 |
| 2021-09-29 | $7.31 | $7.32 | $7.08 | $7.11 | $7.11 | 5,481,322 |
| 2021-09-28 | $7.45 | $7.47 | $7.27 | $7.29 | $7.29 | 6,495,956 |
| 2021-09-27 | $7.35 | $7.57 | $7.29 | $7.51 | $7.51 | 4,070,746 |
| 2021-09-24 | $7.41 | $7.51 | $7.31 | $7.32 | $7.32 | 5,379,300 |
| 2021-09-23 | $7.31 | $7.58 | $7.31 | $7.50 | $7.50 | 7,857,504 |
| 2021-09-22 | $7.00 | $7.36 | $6.99 | $7.28 | $7.28 | 10,381,491 |
| 2021-09-21 | $7.10 | $7.13 | $6.96 | $7.08 | $7.08 | 6,742,271 |
| 2021-09-20 | $7.05 | $7.07 | $6.77 | $7.03 | $7.03 | 16,322,216 |
| 2021-09-17 | $7.50 | $7.53 | $7.24 | $7.24 | $7.24 | 14,027,820 |
| 2021-09-16 | $7.56 | $7.61 | $7.47 | $7.51 | $7.51 | 5,866,805 |
| 2021-09-15 | $7.60 | $7.72 | $7.58 | $7.59 | $7.59 | 5,097,361 |
| 2021-09-14 | $7.68 | $7.70 | $7.52 | $7.63 | $7.63 | 5,510,772 |
| 2021-09-13 | $7.83 | $7.83 | $7.58 | $7.62 | $7.62 | 4,648,027 |
| 2021-09-10 | $7.68 | $7.81 | $7.66 | $7.70 | $7.70 | 5,032,394 |
| 2021-09-09 | $7.71 | $7.71 | $7.57 | $7.63 | $7.63 | 6,564,668 |
| 2021-09-08 | $7.80 | $7.85 | $7.60 | $7.68 | $7.68 | 6,893,718 |
| 2021-09-07 | $8.04 | $8.17 | $7.84 | $7.85 | $7.85 | 5,358,962 |
| 2021-09-03 | $8.01 | $8.11 | $7.99 | $8.06 | $8.06 | 3,658,304 |
| 2021-09-02 | $8.06 | $8.16 | $8.00 | $8.04 | $8.04 | 3,389,858 |
| 2021-09-01 | $8.24 | $8.26 | $8.05 | $8.05 | $8.05 | 6,514,292 |
| 2021-08-31 | $8.12 | $8.24 | $8.08 | $8.20 | $8.20 | 6,557,738 |
| 2021-08-30 | $8.20 | $8.24 | $8.10 | $8.14 | $8.14 | 4,255,558 |
| 2021-08-27 | $8.05 | $8.28 | $8.02 | $8.25 | $8.25 | 5,157,202 |
| 2021-08-26 | $8.21 | $8.22 | $8.00 | $8.02 | $8.02 | 4,155,255 |
| 2021-08-25 | $8.06 | $8.23 | $8.03 | $8.21 | $8.21 | 4,711,830 |
| 2021-08-24 | $7.96 | $8.13 | $7.96 | $8.06 | $8.06 | 4,062,143 |
| 2021-08-23 | $7.80 | $8.01 | $7.76 | $7.92 | $7.92 | 4,736,741 |
| 2021-08-20 | $7.64 | $7.74 | $7.54 | $7.71 | $7.71 | 4,742,659 |
| 2021-08-19 | $7.71 | $7.75 | $7.59 | $7.67 | $7.67 | 6,575,975 |
| 2021-08-18 | $7.84 | $7.99 | $7.75 | $7.88 | $7.88 | 7,387,326 |
| 2021-08-17 | $7.95 | $8.06 | $7.82 | $7.86 | $7.86 | 6,871,574 |
| 2021-08-16 | $7.99 | $8.08 | $7.94 | $8.00 | $8.00 | 7,902,689 |
| 2021-08-13 | $8.02 | $8.16 | $7.94 | $8.08 | $8.08 | 7,150,027 |
| 2021-08-12 | $8.15 | $8.15 | $7.95 | $7.99 | $7.99 | 7,478,420 |
| 2021-08-11 | $8.04 | $8.17 | $7.96 | $8.15 | $8.15 | 6,100,538 |
| 2021-08-10 | $7.97 | $8.09 | $7.93 | $7.95 | $7.95 | 7,278,148 |
| 2021-08-09 | $7.93 | $8.01 | $7.83 | $7.95 | $7.95 | 7,038,858 |
| 2021-08-06 | $8.12 | $8.17 | $7.93 | $7.94 | $7.94 | 7,906,104 |
| 2021-08-05 | $8.20 | $8.20 | $8.01 | $8.05 | $8.05 | 6,759,860 |
| 2021-08-04 | $8.10 | $8.29 | $8.10 | $8.11 | $8.11 | 6,567,204 |
| 2021-08-03 | $8.02 | $8.32 | $8.02 | $8.27 | $8.27 | 4,156,808 |
| 2021-08-02 | $8.31 | $8.37 | $8.04 | $8.04 | $8.04 | 4,890,556 |
| 2021-07-30 | $8.47 | $8.51 | $8.13 | $8.13 | $8.13 | 8,796,393 |
| 2021-07-29 | $8.46 | $8.64 | $8.25 | $8.55 | $8.55 | 11,093,027 |
| 2021-07-28 | $8.05 | $8.44 | $7.97 | $8.40 | $8.40 | 12,581,244 |
| 2021-07-27 | $8.10 | $8.16 | $7.88 | $8.02 | $8.02 | 11,188,087 |
| 2021-07-26 | $8.09 | $8.23 | $8.06 | $8.21 | $8.21 | 5,691,911 |
| 2021-07-23 | $8.15 | $8.25 | $8.01 | $8.08 | $8.08 | 3,705,543 |
| 2021-07-22 | $8.20 | $8.28 | $8.01 | $8.10 | $8.10 | 4,129,444 |
| 2021-07-21 | $7.91 | $8.28 | $7.86 | $8.22 | $8.22 | 8,806,458 |
| 2021-07-20 | $7.66 | $7.94 | $7.59 | $7.86 | $7.86 | 6,859,132 |
| 2021-07-19 | $7.61 | $7.66 | $7.33 | $7.62 | $7.62 | 16,415,489 |
| 2021-07-16 | $8.04 | $8.06 | $7.77 | $7.87 | $7.87 | 7,295,660 |
| 2021-07-15 | $7.80 | $8.08 | $7.76 | $7.97 | $7.97 | 5,526,374 |
| 2021-07-14 | $8.00 | $8.11 | $7.81 | $7.86 | $7.86 | 7,944,051 |
| 2021-07-13 | $8.29 | $8.33 | $7.87 | $7.88 | $7.88 | 12,159,017 |
| 2021-07-12 | $8.35 | $8.37 | $8.24 | $8.31 | $8.31 | 5,161,453 |
| 2021-07-09 | $8.25 | $8.42 | $8.19 | $8.40 | $8.40 | 5,382,150 |
| 2021-07-08 | $8.08 | $8.24 | $8.01 | $8.14 | $8.14 | 4,401,280 |
| 2021-07-07 | $8.19 | $8.34 | $8.17 | $8.31 | $8.31 | 6,279,105 |
| 2021-07-06 | $8.34 | $8.35 | $7.98 | $8.14 | $8.14 | 6,465,050 |
| 2021-07-02 | $8.34 | $8.38 | $8.27 | $8.33 | $8.33 | 4,856,307 |
| 2021-07-01 | $8.47 | $8.50 | $8.28 | $8.35 | $8.35 | 4,400,226 |
| 2021-06-30 | $8.37 | $8.50 | $8.34 | $8.40 | $8.40 | 5,808,114 |
| 2021-06-29 | $8.63 | $8.66 | $8.40 | $8.42 | $8.42 | 6,248,281 |
| 2021-06-28 | $8.82 | $8.88 | $8.49 | $8.58 | $8.58 | 6,315,912 |
| 2021-06-25 | $8.80 | $9.09 | $8.60 | $8.66 | $8.66 | 9,453,279 |
| 2021-06-24 | $8.17 | $8.64 | $8.10 | $8.61 | $8.61 | 17,401,565 |
| 2021-06-23 | $7.88 | $8.04 | $7.82 | $7.92 | $7.92 | 7,699,991 |
| 2021-06-22 | $7.73 | $7.85 | $7.63 | $7.82 | $7.82 | 5,583,986 |
| 2021-06-21 | $7.60 | $7.78 | $7.52 | $7.73 | $7.73 | 6,554,117 |
| 2021-06-18 | $7.52 | $7.62 | $7.42 | $7.45 | $7.45 | 11,432,983 |
| 2021-06-17 | $7.91 | $7.94 | $7.42 | $7.60 | $7.60 | 19,691,716 |
| 2021-06-16 | $8.01 | $8.04 | $7.61 | $7.96 | $7.96 | 10,845,913 |
| 2021-06-15 | $8.02 | $8.08 | $7.96 | $8.03 | $8.03 | 8,063,857 |
| 2021-06-14 | $8.25 | $8.31 | $8.01 | $8.05 | $8.05 | 6,728,190 |
| 2021-06-11 | $8.35 | $8.37 | $8.26 | $8.31 | $8.31 | 7,776,994 |
| 2021-06-10 | $8.46 | $8.51 | $8.29 | $8.29 | $8.29 | 5,150,871 |
| 2021-06-09 | $8.50 | $8.53 | $8.38 | $8.38 | $8.38 | 5,715,205 |
| 2021-06-08 | $8.44 | $8.57 | $8.31 | $8.52 | $8.52 | 5,618,621 |
| 2021-06-07 | $8.37 | $8.65 | $8.32 | $8.43 | $8.43 | 9,052,889 |
| 2021-06-04 | $8.24 | $8.31 | $8.12 | $8.23 | $8.23 | 5,285,916 |
| 2021-06-03 | $8.34 | $8.36 | $8.13 | $8.20 | $8.20 | 9,863,528 |
| 2021-06-02 | $8.89 | $8.91 | $8.36 | $8.36 | $8.36 | 13,292,988 |
| 2021-06-01 | $8.43 | $8.89 | $8.41 | $8.89 | $8.89 | 18,288,134 |
| 2021-05-28 | $8.14 | $8.29 | $8.00 | $8.28 | $8.28 | 6,312,764 |
| 2021-05-27 | $8.15 | $8.24 | $8.09 | $8.10 | $8.10 | 5,323,979 |
| 2021-05-26 | $8.02 | $8.12 | $7.97 | $8.01 | $8.01 | 7,888,541 |
| 2021-05-25 | $8.38 | $8.38 | $7.95 | $8.00 | $8.00 | 9,915,315 |
| 2021-05-24 | $8.27 | $8.42 | $8.27 | $8.35 | $8.35 | 6,672,449 |
| 2021-05-21 | $8.39 | $8.48 | $8.11 | $8.24 | $8.24 | 7,754,139 |
| 2021-05-20 | $8.20 | $8.35 | $8.10 | $8.32 | $8.32 | 6,468,627 |
| 2021-05-19 | $8.17 | $8.25 | $7.90 | $8.15 | $8.15 | 10,584,203 |
| 2021-05-18 | $8.52 | $8.55 | $8.34 | $8.36 | $8.36 | 8,369,528 |
| 2021-05-17 | $8.26 | $8.53 | $8.24 | $8.52 | $8.52 | 4,351,716 |
| 2021-05-14 | $8.20 | $8.37 | $8.20 | $8.34 | $8.34 | 5,464,255 |
| 2021-05-13 | $7.90 | $8.21 | $7.90 | $8.09 | $8.09 | 8,184,138 |
| 2021-05-12 | $8.56 | $8.58 | $7.87 | $7.88 | $7.88 | 12,036,207 |
| 2021-05-11 | $8.40 | $8.60 | $8.28 | $8.59 | $8.59 | 8,308,859 |
| 2021-05-10 | $8.69 | $8.81 | $8.44 | $8.48 | $8.48 | 5,609,179 |
| 2021-05-07 | $8.67 | $8.67 | $8.46 | $8.62 | $8.62 | 5,735,775 |
| 2021-05-06 | $8.33 | $8.62 | $8.31 | $8.59 | $8.59 | 10,160,253 |
| 2021-05-05 | $8.33 | $8.53 | $8.27 | $8.31 | $8.31 | 5,158,143 |
| 2021-05-04 | $8.08 | $8.24 | $8.04 | $8.23 | $8.23 | 5,269,430 |
| 2021-05-03 | $8.07 | $8.16 | $7.96 | $8.12 | $8.12 | 5,149,209 |
| 2021-04-30 | $8.00 | $8.07 | $7.77 | $7.89 | $7.89 | 9,418,607 |
| 2021-04-29 | $7.90 | $8.24 | $7.74 | $8.07 | $8.07 | 12,841,015 |
| 2021-04-28 | $7.76 | $7.79 | $7.61 | $7.64 | $7.64 | 6,422,800 |
| 2021-04-27 | $7.68 | $7.97 | $7.62 | $7.70 | $7.70 | 18,535,671 |
| 2021-04-26 | $7.67 | $7.82 | $7.59 | $7.64 | $7.64 | 6,665,693 |
| 2021-04-23 | $7.40 | $7.62 | $7.34 | $7.58 | $7.58 | 6,101,235 |
| 2021-04-22 | $7.48 | $7.49 | $7.30 | $7.30 | $7.30 | 5,869,013 |
| 2021-04-21 | $7.28 | $7.48 | $7.24 | $7.45 | $7.45 | 6,628,057 |
| 2021-04-20 | $7.29 | $7.42 | $7.17 | $7.35 | $7.35 | 8,236,541 |
| 2021-04-19 | $7.50 | $7.57 | $7.32 | $7.34 | $7.34 | 3,860,885 |
| 2021-04-16 | $7.53 | $7.62 | $7.47 | $7.52 | $7.52 | 5,174,162 |
| 2021-04-15 | $7.33 | $7.58 | $7.23 | $7.47 | $7.47 | 12,589,225 |
| 2021-04-14 | $6.92 | $7.33 | $6.92 | $7.31 | $7.31 | 13,417,350 |
| 2021-04-13 | $6.98 | $7.01 | $6.80 | $6.91 | $6.91 | 11,224,031 |
| 2021-04-12 | $7.16 | $7.16 | $6.96 | $7.02 | $7.02 | 5,352,352 |
| 2021-04-09 | $7.16 | $7.17 | $7.03 | $7.14 | $7.14 | 3,673,408 |
| 2021-04-08 | $7.10 | $7.22 | $7.03 | $7.12 | $7.12 | 6,584,301 |
| 2021-04-07 | $7.01 | $7.22 | $6.98 | $7.10 | $7.10 | 8,363,695 |
| 2021-04-06 | $7.17 | $7.20 | $6.96 | $6.97 | $6.97 | 5,358,003 |
| 2021-04-05 | $6.96 | $7.22 | $6.92 | $7.17 | $7.17 | 8,778,298 |
| 2021-04-01 | $7.02 | $7.04 | $6.73 | $6.85 | $6.85 | 6,792,895 |
| 2021-03-31 | $7.26 | $7.39 | $6.91 | $6.97 | $6.97 | 15,454,739 |
| 2021-03-30 | $6.78 | $7.24 | $6.76 | $7.19 | $7.19 | 12,753,957 |
| 2021-03-29 | $6.75 | $6.75 | $6.53 | $6.70 | $6.70 | 6,378,206 |
| 2021-03-26 | $6.75 | $6.77 | $6.48 | $6.71 | $6.71 | 11,494,843 |
| 2021-03-25 | $6.30 | $6.58 | $6.13 | $6.56 | $6.56 | 15,799,157 |
| 2021-03-24 | $6.45 | $6.57 | $6.33 | $6.36 | $6.36 | 8,459,674 |
| 2021-03-23 | $6.60 | $6.69 | $6.32 | $6.38 | $6.38 | 7,945,917 |
| 2021-03-22 | $6.73 | $6.77 | $6.59 | $6.67 | $6.67 | 4,559,897 |
| 2021-03-19 | $6.89 | $6.89 | $6.70 | $6.70 | $6.70 | 6,395,027 |
| 2021-03-18 | $7.11 | $7.12 | $6.86 | $6.89 | $6.89 | 5,595,347 |
| 2021-03-17 | $7.03 | $7.18 | $6.94 | $7.13 | $7.13 | 5,517,384 |
| 2021-03-16 | $6.91 | $7.15 | $6.86 | $7.08 | $7.08 | 11,269,429 |
| 2021-03-15 | $7.36 | $7.38 | $6.84 | $6.94 | $6.94 | 12,173,681 |
| 2021-03-12 | $7.35 | $7.59 | $7.17 | $7.29 | $7.29 | 10,123,230 |
| 2021-03-11 | $7.07 | $7.43 | $7.02 | $7.38 | $7.38 | 11,486,378 |
| 2021-03-10 | $7.05 | $7.10 | $6.84 | $6.99 | $6.99 | 6,904,220 |
| 2021-03-09 | $6.98 | $7.09 | $6.87 | $7.01 | $7.01 | 8,785,681 |
| 2021-03-08 | $6.91 | $7.05 | $6.74 | $6.93 | $6.93 | 10,223,930 |
| 2021-03-05 | $6.91 | $6.91 | $6.41 | $6.85 | $6.85 | 10,517,105 |
| 2021-03-04 | $7.24 | $7.41 | $6.65 | $6.77 | $6.77 | 18,205,234 |
| 2021-03-03 | $7.02 | $7.38 | $6.98 | $7.24 | $7.24 | 18,038,423 |
| 2021-03-02 | $6.90 | $7.09 | $6.88 | $6.95 | $6.95 | 10,956,064 |
| 2021-03-01 | $6.76 | $6.96 | $6.71 | $6.84 | $6.84 | 4,886,973 |
| 2021-02-26 | $6.51 | $6.77 | $6.40 | $6.61 | $6.61 | 12,708,155 |
| 2021-02-25 | $6.86 | $7.00 | $6.52 | $6.54 | $6.54 | 14,292,772 |
| 2021-02-24 | $6.54 | $6.95 | $6.47 | $6.90 | $6.90 | 13,434,699 |
| 2021-02-23 | $6.29 | $6.54 | $6.11 | $6.49 | $6.49 | 10,638,304 |
| 2021-02-22 | $6.27 | $6.42 | $6.23 | $6.33 | $6.33 | 10,428,145 |
| 2021-02-19 | $6.19 | $6.44 | $6.15 | $6.33 | $6.33 | 5,551,337 |
| 2021-02-18 | $6.35 | $6.39 | $6.03 | $6.12 | $6.12 | 10,196,781 |
| 2021-02-17 | $6.50 | $6.53 | $6.33 | $6.41 | $6.41 | 11,194,019 |
| 2021-02-16 | $6.72 | $6.75 | $6.45 | $6.51 | $6.51 | 11,505,888 |
| 2021-02-12 | $6.69 | $6.69 | $6.50 | $6.68 | $6.68 | 7,213,665 |
| 2021-02-11 | $6.40 | $6.81 | $6.40 | $6.67 | $6.67 | 20,416,468 |
| 2021-02-10 | $6.40 | $6.46 | $6.28 | $6.38 | $6.38 | 10,116,940 |
| 2021-02-09 | $6.43 | $6.47 | $6.37 | $6.39 | $6.39 | 5,054,660 |
| 2021-02-08 | $6.44 | $6.55 | $6.37 | $6.43 | $6.43 | 10,781,908 |
| 2021-02-05 | $6.43 | $6.49 | $6.36 | $6.43 | $6.43 | 5,125,481 |
| 2021-02-04 | $6.45 | $6.48 | $6.31 | $6.41 | $6.41 | 9,912,791 |
| 2021-02-03 | $6.35 | $6.44 | $6.21 | $6.40 | $6.40 | 10,110,159 |
| 2021-02-02 | $6.11 | $6.32 | $6.06 | $6.26 | $6.26 | 13,945,677 |
| 2021-02-01 | $5.87 | $6.14 | $5.79 | $5.97 | $5.97 | 9,440,800 |
| 2021-01-29 | $6.05 | $6.07 | $5.73 | $5.73 | $5.73 | 13,420,001 |
| 2021-01-28 | $5.82 | $6.12 | $5.77 | $6.07 | $6.07 | 13,089,380 |
| 2021-01-27 | $6.00 | $6.07 | $5.83 | $5.83 | $5.83 | 12,878,149 |
| 2021-01-26 | $6.26 | $6.29 | $6.14 | $6.21 | $6.21 | 8,261,304 |
| 2021-01-25 | $6.19 | $6.23 | $6.01 | $6.20 | $6.20 | 14,694,636 |
| 2021-01-22 | $6.39 | $6.42 | $6.14 | $6.24 | $6.24 | 11,137,530 |
| 2021-01-21 | $6.70 | $6.73 | $6.44 | $6.46 | $6.46 | 10,989,444 |
| 2021-01-20 | $6.63 | $6.73 | $6.58 | $6.67 | $6.67 | 14,903,663 |
| 2021-01-19 | $6.41 | $6.72 | $6.38 | $6.68 | $6.68 | 21,106,810 |
| 2021-01-15 | $6.07 | $6.42 | $6.07 | $6.39 | $6.39 | 20,333,698 |
| 2021-01-14 | $5.72 | $6.20 | $5.72 | $6.18 | $6.18 | 26,065,355 |
| 2021-01-13 | $5.79 | $5.83 | $5.70 | $5.70 | $5.70 | 7,064,136 |
| 2021-01-12 | $5.61 | $5.88 | $5.61 | $5.81 | $5.81 | 15,070,913 |
| 2021-01-11 | $5.60 | $5.71 | $5.59 | $5.64 | $5.64 | 12,070,187 |
| 2021-01-08 | $5.78 | $5.86 | $5.72 | $5.76 | $5.76 | 24,461,537 |
| 2021-01-07 | $5.90 | $5.91 | $5.74 | $5.74 | $5.74 | 13,936,114 |
| 2021-01-06 | $5.59 | $5.95 | $5.43 | $5.84 | $5.84 | 27,929,239 |
| 2021-01-05 | $5.17 | $5.37 | $5.13 | $5.34 | $5.34 | 9,476,848 |
| 2021-01-04 | $5.16 | $5.29 | $5.13 | $5.16 | $5.16 | 9,962,313 |
| 2020-12-31 | $5.13 | $5.19 | $5.13 | $5.17 | $5.17 | 3,384,978 |
| 2020-12-30 | $5.12 | $5.20 | $5.10 | $5.18 | $5.18 | 4,779,676 |
| 2020-12-29 | $5.10 | $5.20 | $5.08 | $5.09 | $5.09 | 5,138,916 |
| 2020-12-28 | $5.10 | $5.17 | $5.07 | $5.10 | $5.10 | 2,430,761 |
| 2020-12-24 | $5.16 | $5.19 | $5.06 | $5.14 | $5.14 | 2,506,192 |
| 2020-12-23 | $4.99 | $5.18 | $4.99 | $5.13 | $5.13 | 10,485,400 |
| 2020-12-22 | $5.11 | $5.13 | $4.96 | $5.01 | $5.01 | 7,121,228 |
| 2020-12-21 | $5.03 | $5.14 | $5.01 | $5.13 | $5.13 | 5,401,485 |
| 2020-12-18 | $5.39 | $5.41 | $5.08 | $5.17 | $5.17 | 9,101,232 |
| 2020-12-17 | $5.27 | $5.43 | $5.27 | $5.38 | $5.38 | 9,278,505 |
| 2020-12-16 | $5.30 | $5.36 | $5.26 | $5.30 | $5.30 | 5,730,045 |
| 2020-12-15 | $5.28 | $5.32 | $5.22 | $5.30 | $5.30 | 6,455,653 |
| 2020-12-14 | $5.31 | $5.43 | $5.24 | $5.24 | $5.24 | 5,263,922 |
| 2020-12-11 | $5.49 | $5.50 | $5.21 | $5.37 | $5.37 | 14,729,568 |
| 2020-12-10 | $5.28 | $5.55 | $5.22 | $5.50 | $5.50 | 18,215,160 |
| 2020-12-09 | $5.56 | $5.57 | $5.29 | $5.32 | $5.32 | 13,807,371 |
| 2020-12-08 | $5.61 | $5.67 | $5.52 | $5.55 | $5.55 | 23,462,282 |
| 2020-12-07 | $5.59 | $5.65 | $5.46 | $5.63 | $5.63 | 17,106,754 |
| 2020-12-04 | $5.40 | $5.72 | $5.38 | $5.60 | $5.60 | 28,791,977 |
| 2020-12-03 | $5.01 | $5.38 | $4.98 | $5.31 | $5.31 | 15,748,185 |
| 2020-12-02 | $5.00 | $5.01 | $4.87 | $4.98 | $4.98 | 11,185,048 |
| 2020-12-01 | $4.70 | $5.26 | $4.67 | $5.02 | $5.02 | 36,036,831 |
| 2020-11-30 | $4.73 | $4.73 | $4.53 | $4.60 | $4.60 | 7,268,906 |
| 2020-11-27 | $4.71 | $4.75 | $4.61 | $4.68 | $4.68 | 3,009,048 |
| 2020-11-25 | $4.75 | $4.80 | $4.67 | $4.70 | $4.70 | 7,833,355 |
| 2020-11-24 | $4.69 | $4.91 | $4.65 | $4.88 | $4.88 | 8,802,149 |
| 2020-11-23 | $4.67 | $4.70 | $4.61 | $4.62 | $4.62 | 3,694,563 |
| 2020-11-20 | $4.61 | $4.70 | $4.56 | $4.62 | $4.62 | 6,201,613 |
| 2020-11-19 | $4.80 | $4.84 | $4.68 | $4.68 | $4.68 | 4,647,049 |
| 2020-11-18 | $4.69 | $4.88 | $4.69 | $4.83 | $4.83 | 12,297,559 |
| 2020-11-17 | $4.45 | $4.65 | $4.45 | $4.65 | $4.65 | 7,313,862 |
| 2020-11-16 | $4.54 | $4.59 | $4.47 | $4.50 | $4.50 | 6,946,962 |
| 2020-11-13 | $4.41 | $4.48 | $4.37 | $4.44 | $4.44 | 5,576,806 |
| 2020-11-12 | $4.47 | $4.60 | $4.36 | $4.36 | $4.36 | 5,904,434 |
| 2020-11-11 | $4.58 | $4.60 | $4.44 | $4.51 | $4.51 | 7,563,075 |
| 2020-11-10 | $4.25 | $4.57 | $4.25 | $4.56 | $4.56 | 9,799,399 |
| 2020-11-09 | $4.20 | $4.30 | $4.17 | $4.29 | $4.29 | 14,394,441 |
| 2020-11-06 | $4.18 | $4.20 | $3.96 | $4.02 | $4.02 | 8,485,826 |
| 2020-11-05 | $4.07 | $4.15 | $4.05 | $4.13 | $4.13 | 10,033,722 |
| 2020-11-04 | $4.27 | $4.27 | $4.00 | $4.01 | $4.01 | 20,240,281 |
| 2020-11-03 | $4.23 | $4.29 | $4.17 | $4.26 | $4.26 | 13,560,319 |
| 2020-11-02 | $4.15 | $4.26 | $4.15 | $4.16 | $4.16 | 14,070,593 |
| 2020-10-30 | $3.93 | $4.18 | $3.91 | $4.15 | $4.15 | 17,672,442 |
| 2020-10-29 | $3.90 | $4.02 | $3.85 | $3.98 | $3.98 | 5,850,031 |
| 2020-10-28 | $4.01 | $4.02 | $3.82 | $3.92 | $3.92 | 5,927,889 |
| 2020-10-27 | $4.08 | $4.09 | $3.93 | $3.98 | $3.98 | 3,368,252 |
| 2020-10-26 | $4.12 | $4.17 | $4.06 | $4.09 | $4.09 | 3,136,987 |
| 2020-10-23 | $4.24 | $4.26 | $4.16 | $4.19 | $4.19 | 1,840,940 |
| 2020-10-22 | $4.26 | $4.26 | $4.16 | $4.22 | $4.22 | 4,805,926 |
| 2020-10-21 | $4.20 | $4.31 | $4.19 | $4.23 | $4.23 | 7,897,454 |
| 2020-10-20 | $4.04 | $4.27 | $4.04 | $4.20 | $4.20 | 7,380,672 |
| 2020-10-19 | $4.13 | $4.15 | $4.02 | $4.05 | $4.05 | 2,944,360 |
| 2020-10-16 | $4.14 | $4.20 | $4.08 | $4.10 | $4.10 | 4,091,055 |
| 2020-10-15 | $3.91 | $4.15 | $3.90 | $4.13 | $4.13 | 9,845,759 |
| 2020-10-14 | $3.88 | $4.01 | $3.88 | $3.99 | $3.99 | 6,197,495 |
| 2020-10-13 | $3.97 | $3.97 | $3.87 | $3.89 | $3.89 | 3,495,328 |
| 2020-10-12 | $4.05 | $4.08 | $3.95 | $3.98 | $3.98 | 4,892,172 |
| 2020-10-09 | $4.10 | $4.10 | $4.03 | $4.05 | $4.05 | 6,317,300 |
| 2020-10-08 | $3.94 | $4.09 | $3.90 | $4.09 | $4.09 | 9,237,053 |
| 2020-10-07 | $3.92 | $3.98 | $3.86 | $3.88 | $3.88 | 7,403,913 |
| 2020-10-06 | $4.03 | $4.03 | $3.84 | $3.84 | $3.84 | 5,325,677 |
| 2020-10-05 | $3.91 | $3.99 | $3.80 | $3.97 | $3.97 | 12,882,093 |
| 2020-10-02 | $3.64 | $3.80 | $3.60 | $3.77 | $3.77 | 3,515,261 |
| 2020-10-01 | $3.82 | $3.86 | $3.67 | $3.72 | $3.72 | 2,483,870 |
| 2020-09-30 | $3.62 | $3.84 | $3.62 | $3.80 | $3.80 | 7,423,063 |
| 2020-09-29 | $3.72 | $3.72 | $3.62 | $3.62 | $3.62 | 3,017,651 |
| 2020-09-28 | $3.64 | $3.74 | $3.61 | $3.72 | $3.72 | 5,320,562 |
| 2020-09-25 | $3.54 | $3.61 | $3.45 | $3.59 | $3.59 | 6,511,793 |
| 2020-09-24 | $3.49 | $3.62 | $3.44 | $3.56 | $3.56 | 9,336,123 |
| 2020-09-23 | $3.67 | $3.68 | $3.53 | $3.53 | $3.53 | 6,265,290 |
| 2020-09-22 | $3.67 | $3.73 | $3.62 | $3.67 | $3.67 | 4,490,007 |
| 2020-09-21 | $3.71 | $3.73 | $3.59 | $3.65 | $3.65 | 5,460,789 |
| 2020-09-18 | $3.90 | $3.94 | $3.80 | $3.83 | $3.83 | 9,392,355 |
| 2020-09-17 | $3.93 | $3.98 | $3.89 | $3.90 | $3.90 | 8,888,672 |
| 2020-09-16 | $3.95 | $4.19 | $3.94 | $3.99 | $3.99 | 13,011,482 |
| 2020-09-15 | $4.03 | $4.16 | $3.98 | $3.99 | $3.99 | 8,149,295 |
| 2020-09-14 | $3.85 | $3.97 | $3.81 | $3.94 | $3.94 | 7,245,000 |
| 2020-09-11 | $3.56 | $3.87 | $3.55 | $3.79 | $3.79 | 19,208,984 |
| 2020-09-10 | $3.20 | $3.57 | $3.20 | $3.50 | $3.50 | 18,874,592 |
| 2020-09-09 | $3.17 | $3.26 | $3.14 | $3.22 | $3.22 | 8,178,096 |
| 2020-09-08 | $3.14 | $3.18 | $3.08 | $3.12 | $3.12 | 13,106,137 |
| 2020-09-04 | $3.18 | $3.23 | $3.09 | $3.18 | $3.18 | 4,913,412 |
| 2020-09-03 | $3.29 | $3.30 | $3.11 | $3.14 | $3.14 | 9,081,202 |
| 2020-09-02 | $3.30 | $3.32 | $3.21 | $3.28 | $3.28 | 7,053,650 |
| 2020-09-01 | $3.25 | $3.32 | $3.23 | $3.29 | $3.29 | 7,815,070 |
| 2020-08-31 | $3.38 | $3.38 | $3.20 | $3.21 | $3.21 | 5,582,535 |
| 2020-08-28 | $3.43 | $3.50 | $3.37 | $3.39 | $3.39 | 5,844,112 |
| 2020-08-27 | $3.47 | $3.50 | $3.37 | $3.41 | $3.41 | 6,819,102 |
| 2020-08-26 | $3.53 | $3.53 | $3.47 | $3.50 | $3.50 | 5,068,437 |
| 2020-08-25 | $3.49 | $3.55 | $3.46 | $3.54 | $3.54 | 3,476,264 |
| 2020-08-24 | $3.51 | $3.53 | $3.44 | $3.50 | $3.50 | 2,624,688 |
| 2020-08-21 | $3.47 | $3.49 | $3.42 | $3.46 | $3.46 | 5,163,008 |
| 2020-08-20 | $3.38 | $3.53 | $3.34 | $3.49 | $3.49 | 10,235,263 |
| 2020-08-19 | $3.45 | $3.46 | $3.37 | $3.38 | $3.38 | 4,349,140 |
| 2020-08-18 | $3.55 | $3.55 | $3.41 | $3.46 | $3.46 | 6,822,216 |
| 2020-08-17 | $3.46 | $3.56 | $3.43 | $3.55 | $3.55 | 5,913,473 |
| 2020-08-14 | $3.37 | $3.46 | $3.35 | $3.41 | $3.41 | 4,059,487 |
| 2020-08-13 | $3.34 | $3.39 | $3.34 | $3.36 | $3.36 | 4,995,388 |
| 2020-08-12 | $3.40 | $3.40 | $3.32 | $3.34 | $3.34 | 6,348,952 |
| 2020-08-11 | $3.42 | $3.44 | $3.34 | $3.38 | $3.38 | 4,816,153 |
| 2020-08-10 | $3.35 | $3.40 | $3.33 | $3.36 | $3.36 | 3,307,435 |
| 2020-08-07 | $3.24 | $3.33 | $3.22 | $3.30 | $3.30 | 2,976,329 |
| 2020-08-06 | $3.25 | $3.34 | $3.25 | $3.29 | $3.29 | 3,720,978 |
| 2020-08-05 | $3.20 | $3.31 | $3.20 | $3.28 | $3.28 | 3,801,595 |
| 2020-08-04 | $3.09 | $3.20 | $3.09 | $3.18 | $3.18 | 5,259,022 |
| 2020-08-03 | $3.06 | $3.16 | $3.05 | $3.12 | $3.12 | 4,275,683 |
| 2020-07-31 | $3.10 | $3.11 | $3.00 | $3.06 | $3.06 | 14,728,650 |
| 2020-07-30 | $3.11 | $3.13 | $3.06 | $3.13 | $3.13 | 9,740,703 |
| 2020-07-29 | $3.11 | $3.18 | $3.07 | $3.16 | $3.16 | 4,269,973 |
| 2020-07-28 | $3.14 | $3.19 | $3.06 | $3.09 | $3.09 | 7,167,799 |
| 2020-07-27 | $2.95 | $3.17 | $2.91 | $3.17 | $3.17 | 11,619,356 |
| 2020-07-24 | $2.81 | $2.85 | $2.77 | $2.83 | $2.83 | 3,497,963 |
| 2020-07-23 | $2.83 | $2.86 | $2.79 | $2.81 | $2.81 | 3,133,176 |
| 2020-07-22 | $2.83 | $2.89 | $2.82 | $2.83 | $2.83 | 3,437,940 |
| 2020-07-21 | $2.87 | $2.90 | $2.82 | $2.83 | $2.83 | 5,745,366 |
| 2020-07-20 | $2.84 | $2.87 | $2.79 | $2.80 | $2.80 | 3,469,707 |
| 2020-07-17 | $2.95 | $2.95 | $2.84 | $2.84 | $2.84 | 3,613,600 |
| 2020-07-16 | $2.90 | $2.94 | $2.85 | $2.90 | $2.90 | 5,410,300 |
| 2020-07-15 | $2.85 | $2.94 | $2.83 | $2.89 | $2.89 | 9,644,700 |
| 2020-07-14 | $2.72 | $2.79 | $2.68 | $2.75 | $2.75 | 9,634,900 |
| 2020-07-13 | $2.67 | $2.79 | $2.64 | $2.73 | $2.73 | 9,522,800 |
| 2020-07-10 | $2.69 | $2.70 | $2.61 | $2.64 | $2.64 | 7,862,400 |
| 2020-07-09 | $2.76 | $2.79 | $2.65 | $2.65 | $2.65 | 5,208,500 |
| 2020-07-08 | $2.78 | $2.82 | $2.73 | $2.75 | $2.75 | 9,007,900 |
| 2020-07-07 | $2.85 | $2.87 | $2.78 | $2.78 | $2.78 | 5,251,700 |
| 2020-07-06 | $2.90 | $2.92 | $2.85 | $2.87 | $2.87 | 6,727,700 |
| 2020-07-02 | $2.80 | $2.91 | $2.80 | $2.82 | $2.82 | 10,327,100 |
| 2020-07-01 | $2.87 | $2.93 | $2.69 | $2.75 | $2.75 | 16,904,800 |
| 2020-06-30 | $2.81 | $2.88 | $2.77 | $2.88 | $2.88 | 4,641,600 |
| 2020-06-29 | $2.77 | $2.85 | $2.73 | $2.84 | $2.84 | 3,092,300 |
| 2020-06-26 | $2.84 | $2.84 | $2.74 | $2.74 | $2.74 | 10,524,631 |
| 2020-06-25 | $2.71 | $2.88 | $2.69 | $2.88 | $2.88 | 14,013,385 |
| 2020-06-24 | $2.85 | $2.87 | $2.76 | $2.77 | $2.77 | 7,574,910 |
| 2020-06-23 | $2.95 | $2.99 | $2.87 | $2.88 | $2.88 | 7,481,246 |
| 2020-06-22 | $2.87 | $2.95 | $2.82 | $2.93 | $2.93 | 5,176,135 |
| 2020-06-19 | $3.01 | $3.06 | $2.77 | $2.86 | $2.86 | 14,527,298 |
| 2020-06-18 | $2.79 | $2.96 | $2.76 | $2.92 | $2.92 | 17,495,718 |
| 2020-06-17 | $2.88 | $2.92 | $2.79 | $2.84 | $2.84 | 6,081,776 |
| 2020-06-16 | $2.84 | $3.10 | $2.82 | $2.84 | $2.84 | 18,909,580 |
| 2020-06-15 | $2.74 | $2.78 | $2.66 | $2.69 | $2.69 | 5,287,775 |
| 2020-06-12 | $2.81 | $2.85 | $2.71 | $2.85 | $2.85 | 11,667,389 |
| 2020-06-11 | $2.59 | $2.65 | $2.41 | $2.61 | $2.61 | 15,389,500 |
| 2020-06-10 | $2.90 | $2.93 | $2.76 | $2.76 | $2.76 | 6,865,577 |
| 2020-06-09 | $3.02 | $3.10 | $2.91 | $2.91 | $2.91 | 8,321,416 |
| 2020-06-08 | $3.09 | $3.15 | $2.98 | $3.14 | $3.14 | 6,160,703 |
| 2020-06-05 | $2.99 | $3.09 | $2.91 | $3.02 | $3.02 | 10,697,655 |
| 2020-06-04 | $2.91 | $2.96 | $2.81 | $2.86 | $2.86 | 7,531,804 |
| 2020-06-03 | $2.81 | $2.95 | $2.81 | $2.93 | $2.93 | 11,507,097 |
| 2020-06-02 | $2.48 | $2.75 | $2.48 | $2.75 | $2.75 | 15,207,572 |
| 2020-06-01 | $2.38 | $2.47 | $2.36 | $2.46 | $2.46 | 6,423,557 |
| 2020-05-29 | $2.40 | $2.41 | $2.35 | $2.40 | $2.40 | 7,030,586 |
| 2020-05-28 | $2.48 | $2.48 | $2.33 | $2.41 | $2.41 | 7,609,442 |
| 2020-05-27 | $2.28 | $2.43 | $2.26 | $2.42 | $2.42 | 11,765,744 |
| 2020-05-26 | $2.19 | $2.29 | $2.16 | $2.23 | $2.23 | 14,616,234 |
| 2020-05-22 | $2.17 | $2.18 | $2.09 | $2.12 | $2.12 | 2,991,991 |
| 2020-05-21 | $2.10 | $2.21 | $2.09 | $2.16 | $2.16 | 6,246,092 |
| 2020-05-20 | $2.05 | $2.14 | $2.01 | $2.11 | $2.11 | 16,814,726 |
| 2020-05-19 | $2.04 | $2.07 | $1.98 | $1.99 | $1.99 | 14,538,833 |
| 2020-05-18 | $2.04 | $2.07 | $1.99 | $2.04 | $2.04 | 15,356,966 |
| 2020-05-15 | $1.90 | $1.98 | $1.87 | $1.95 | $1.95 | 8,014,026 |
| 2020-05-14 | $1.93 | $1.99 | $1.85 | $1.93 | $1.93 | 8,168,921 |
| 2020-05-13 | $2.09 | $2.11 | $1.89 | $1.93 | $1.93 | 14,025,844 |
| 2020-05-12 | $2.18 | $2.21 | $2.09 | $2.11 | $2.11 | 6,449,079 |
| 2020-05-11 | $2.16 | $2.20 | $2.14 | $2.18 | $2.18 | 4,289,972 |
| 2020-05-08 | $2.17 | $2.22 | $2.16 | $2.21 | $2.21 | 5,285,796 |
| 2020-05-07 | $2.12 | $2.17 | $2.11 | $2.13 | $2.13 | 4,393,457 |
| 2020-05-06 | $2.21 | $2.21 | $2.08 | $2.08 | $2.08 | 5,919,461 |
| 2020-05-05 | $2.19 | $2.28 | $2.15 | $2.20 | $2.20 | 8,741,879 |
| 2020-05-04 | $2.02 | $2.18 | $1.96 | $2.15 | $2.15 | 7,089,433 |
| 2020-05-01 | $2.08 | $2.14 | $1.97 | $2.05 | $2.05 | 4,509,086 |
| 2020-04-30 | $2.25 | $2.25 | $2.09 | $2.12 | $2.12 | 9,863,695 |
| 2020-04-29 | $2.16 | $2.24 | $2.15 | $2.23 | $2.23 | 13,923,731 |
| 2020-04-28 | $1.99 | $2.39 | $1.98 | $2.09 | $2.09 | 19,400,948 |
| 2020-04-27 | $1.96 | $1.96 | $1.85 | $1.93 | $1.93 | 13,933,545 |
| 2020-04-24 | $1.94 | $1.97 | $1.85 | $1.86 | $1.86 | 10,738,378 |
| 2020-04-23 | $1.99 | $2.00 | $1.90 | $1.92 | $1.92 | 11,198,569 |
| 2020-04-22 | $2.04 | $2.09 | $1.93 | $1.94 | $1.94 | 15,966,693 |
| 2020-04-21 | $2.07 | $2.08 | $1.94 | $1.97 | $1.97 | 9,579,659 |
| 2020-04-20 | $2.14 | $2.17 | $2.07 | $2.10 | $2.10 | 7,539,725 |
| 2020-04-17 | $2.07 | $2.20 | $2.01 | $2.17 | $2.17 | 11,168,606 |
| 2020-04-16 | $2.07 | $2.09 | $1.95 | $1.98 | $1.98 | 8,909,261 |
| 2020-04-15 | $2.01 | $2.08 | $1.95 | $2.06 | $2.06 | 7,277,681 |
| 2020-04-14 | $2.24 | $2.24 | $2.07 | $2.11 | $2.11 | 7,801,614 |
| 2020-04-13 | $2.36 | $2.48 | $2.14 | $2.19 | $2.19 | 8,535,756 |
| 2020-04-09 | $2.18 | $2.40 | $2.18 | $2.25 | $2.25 | 8,200,266 |
| 2020-04-08 | $2.08 | $2.14 | $2.01 | $2.12 | $2.12 | 8,014,569 |
| 2020-04-07 | $2.10 | $2.21 | $2.02 | $2.06 | $2.06 | 13,858,947 |
| 2020-04-06 | $1.83 | $1.95 | $1.80 | $1.95 | $1.95 | 9,832,916 |
| 2020-04-03 | $1.87 | $1.90 | $1.66 | $1.74 | $1.74 | 11,285,892 |
| 2020-04-02 | $1.90 | $1.99 | $1.82 | $1.88 | $1.88 | 9,352,791 |
| 2020-04-01 | $2.06 | $2.11 | $1.91 | $1.91 | $1.91 | 9,725,971 |
| 2020-03-31 | $1.87 | $2.18 | $1.82 | $2.12 | $2.12 | 21,668,425 |
| 2020-03-30 | $1.86 | $1.88 | $1.79 | $1.83 | $1.83 | 8,831,057 |
| 2020-03-27 | $1.93 | $1.93 | $1.83 | $1.85 | $1.85 | 12,088,868 |
| 2020-03-26 | $1.76 | $2.03 | $1.75 | $1.99 | $1.99 | 13,591,033 |
| 2020-03-25 | $1.79 | $1.91 | $1.72 | $1.73 | $1.73 | 14,834,126 |
| 2020-03-24 | $1.74 | $1.83 | $1.68 | $1.75 | $1.75 | 7,759,309 |
| 2020-03-23 | $1.76 | $1.79 | $1.55 | $1.63 | $1.63 | 10,032,281 |
| 2020-03-20 | $1.92 | $1.96 | $1.72 | $1.73 | $1.73 | 15,812,384 |
| 2020-03-19 | $2.00 | $2.04 | $1.82 | $1.86 | $1.86 | 8,012,427 |
| 2020-03-18 | $2.01 | $2.16 | $1.90 | $1.99 | $1.99 | 13,339,330 |
| 2020-03-17 | $2.00 | $2.34 | $1.80 | $2.17 | $2.17 | 22,669,666 |
| 2020-03-16 | $2.01 | $2.26 | $1.88 | $1.93 | $1.93 | 7,132,549 |
| 2020-03-13 | $2.48 | $2.55 | $2.33 | $2.46 | $2.46 | 11,567,838 |
| 2020-03-12 | $2.45 | $2.50 | $2.25 | $2.35 | $2.35 | 16,416,986 |
| 2020-03-11 | $2.62 | $2.69 | $2.58 | $2.60 | $2.60 | 14,930,112 |
| 2020-03-10 | $2.71 | $2.74 | $2.61 | $2.71 | $2.71 | 19,071,961 |
| 2020-03-09 | $2.65 | $2.86 | $2.53 | $2.56 | $2.56 | 10,052,329 |
| 2020-03-06 | $3.08 | $3.10 | $2.90 | $2.92 | $2.92 | 10,885,694 |
| 2020-03-05 | $3.37 | $3.39 | $3.12 | $3.19 | $3.19 | 6,432,893 |
| 2020-03-04 | $3.49 | $3.52 | $3.35 | $3.47 | $3.47 | 4,912,006 |
| 2020-03-03 | $3.36 | $3.60 | $3.31 | $3.42 | $3.42 | 18,669,307 |
| 2020-03-02 | $3.32 | $3.42 | $3.23 | $3.38 | $3.38 | 11,460,633 |
| 2020-02-28 | $3.11 | $3.30 | $3.01 | $3.28 | $3.28 | 13,112,088 |
| 2020-02-27 | $3.30 | $3.42 | $3.16 | $3.23 | $3.23 | 15,668,945 |
| 2020-02-26 | $3.66 | $3.69 | $3.37 | $3.38 | $3.38 | 21,933,039 |
| 2020-02-25 | $3.75 | $3.77 | $3.62 | $3.64 | $3.64 | 9,531,023 |
| 2020-02-24 | $3.65 | $3.80 | $3.62 | $3.74 | $3.74 | 22,921,536 |
| 2020-02-21 | $3.71 | $3.83 | $3.70 | $3.79 | $3.79 | 8,421,417 |
| 2020-02-20 | $3.78 | $3.82 | $3.72 | $3.74 | $3.74 | 8,533,137 |
| 2020-02-19 | $3.81 | $3.81 | $3.69 | $3.78 | $3.78 | 15,685,805 |
| 2020-02-18 | $3.87 | $3.92 | $3.76 | $3.78 | $3.78 | 9,238,458 |
| 2020-02-14 | $3.95 | $4.02 | $3.86 | $3.90 | $3.90 | 5,730,782 |
| 2020-02-13 | $4.12 | $4.14 | $3.88 | $3.95 | $3.95 | 15,467,754 |
| 2020-02-12 | $4.16 | $4.18 | $4.04 | $4.12 | $4.12 | 22,521,241 |
| 2020-02-11 | $4.16 | $4.35 | $4.13 | $4.35 | $4.35 | 17,188,643 |
| 2020-02-10 | $4.17 | $4.21 | $4.12 | $4.15 | $4.15 | 2,193,363 |
| 2020-02-07 | $4.16 | $4.22 | $4.12 | $4.18 | $4.18 | 2,742,314 |
| 2020-02-06 | $4.21 | $4.24 | $4.13 | $4.19 | $4.19 | 3,276,767 |
| 2020-02-05 | $4.32 | $4.33 | $4.17 | $4.19 | $4.19 | 4,765,789 |
| 2020-02-04 | $4.23 | $4.30 | $4.20 | $4.28 | $4.28 | 9,315,863 |
| 2020-02-03 | $4.07 | $4.22 | $4.05 | $4.22 | $4.22 | 6,591,438 |
| 2020-01-31 | $4.17 | $4.18 | $4.03 | $4.04 | $4.04 | 7,168,352 |
| 2020-01-30 | $4.20 | $4.24 | $4.11 | $4.20 | $4.20 | 6,336,085 |
| 2020-01-29 | $4.37 | $4.37 | $4.21 | $4.27 | $4.27 | 15,948,911 |
| 2020-01-28 | $4.16 | $4.37 | $4.16 | $4.35 | $4.35 | 8,751,254 |
| 2020-01-27 | $4.10 | $4.18 | $4.04 | $4.15 | $4.15 | 9,134,315 |
| 2020-01-24 | $4.26 | $4.28 | $4.19 | $4.22 | $4.22 | 9,452,002 |
| 2020-01-23 | $4.17 | $4.25 | $4.09 | $4.24 | $4.24 | 9,381,775 |
| 2020-01-22 | $4.17 | $4.33 | $4.15 | $4.24 | $4.24 | 11,424,252 |
| 2020-01-21 | $4.17 | $4.21 | $4.08 | $4.14 | $4.14 | 12,075,960 |
| 2020-01-17 | $3.99 | $4.25 | $3.95 | $4.21 | $4.21 | 17,089,241 |
| 2020-01-16 | $3.73 | $3.94 | $3.70 | $3.92 | $3.92 | 16,059,022 |
| 2020-01-15 | $3.77 | $3.83 | $3.70 | $3.70 | $3.70 | 6,059,715 |
| 2020-01-14 | $3.81 | $3.84 | $3.79 | $3.82 | $3.82 | 2,609,430 |
| 2020-01-13 | $3.83 | $3.85 | $3.80 | $3.83 | $3.83 | 5,591,707 |
| 2020-01-10 | $3.80 | $3.87 | $3.79 | $3.83 | $3.83 | 5,956,021 |
| 2020-01-09 | $3.86 | $3.88 | $3.75 | $3.80 | $3.80 | 5,904,728 |
| 2020-01-08 | $3.78 | $3.87 | $3.76 | $3.84 | $3.84 | 3,804,800 |
| 2020-01-07 | $3.84 | $3.84 | $3.72 | $3.76 | $3.76 | 5,000,602 |
| 2020-01-06 | $3.78 | $3.84 | $3.76 | $3.84 | $3.84 | 3,012,567 |
| 2020-01-03 | $3.78 | $3.85 | $3.77 | $3.80 | $3.80 | 2,861,608 |
| 2020-01-02 | $3.81 | $3.88 | $3.80 | $3.84 | $3.84 | 2,661,930 |
| 2019-12-31 | $3.77 | $3.82 | $3.75 | $3.78 | $3.78 | 2,643,706 |
| 2019-12-30 | $3.85 | $3.88 | $3.74 | $3.79 | $3.79 | 4,111,626 |
| 2019-12-27 | $3.90 | $3.92 | $3.84 | $3.85 | $3.85 | 3,665,702 |
| 2019-12-26 | $3.84 | $3.91 | $3.82 | $3.89 | $3.89 | 2,772,553 |
| 2019-12-24 | $3.87 | $3.88 | $3.82 | $3.84 | $3.84 | 1,166,500 |
| 2019-12-23 | $3.84 | $3.89 | $3.81 | $3.87 | $3.87 | 4,295,171 |
| 2019-12-20 | $3.89 | $3.91 | $3.81 | $3.82 | $3.82 | 3,768,789 |
| 2019-12-19 | $3.90 | $3.95 | $3.86 | $3.87 | $3.87 | 6,787,025 |
| 2019-12-18 | $3.78 | $3.90 | $3.75 | $3.89 | $3.89 | 10,420,837 |
| 2019-12-17 | $3.79 | $3.82 | $3.74 | $3.78 | $3.78 | 4,972,199 |
| 2019-12-16 | $3.76 | $3.83 | $3.76 | $3.81 | $3.81 | 4,402,425 |
| 2019-12-13 | $3.69 | $3.78 | $3.69 | $3.76 | $3.76 | 5,419,200 |
| 2019-12-12 | $3.67 | $3.79 | $3.67 | $3.72 | $3.67 | 4,138,908 |
| 2019-12-11 | $3.60 | $3.71 | $3.57 | $3.66 | $3.61 | 3,898,677 |
| 2019-12-10 | $3.56 | $3.62 | $3.52 | $3.58 | $3.53 | 8,659,491 |
| 2019-12-09 | $3.50 | $3.58 | $3.50 | $3.57 | $3.52 | 3,981,634 |
| 2019-12-06 | $3.61 | $3.64 | $3.52 | $3.53 | $3.48 | 4,304,567 |
| 2019-12-05 | $3.57 | $3.66 | $3.55 | $3.61 | $3.56 | 2,902,925 |
| 2019-12-04 | $3.52 | $3.60 | $3.52 | $3.54 | $3.49 | 8,831,487 |
| 2019-12-03 | $3.60 | $3.61 | $3.52 | $3.52 | $3.47 | 4,480,245 |
| 2019-12-02 | $3.72 | $3.76 | $3.61 | $3.63 | $3.58 | 4,469,537 |
| 2019-11-29 | $3.79 | $3.81 | $3.69 | $3.73 | $3.68 | 4,699,001 |
| 2019-11-27 | $3.70 | $3.79 | $3.69 | $3.79 | $3.74 | 4,435,531 |
| 2019-11-26 | $3.72 | $3.79 | $3.70 | $3.70 | $3.65 | 10,624,645 |
| 2019-11-25 | $3.64 | $3.73 | $3.64 | $3.71 | $3.66 | 3,925,233 |
| 2019-11-22 | $3.65 | $3.67 | $3.59 | $3.66 | $3.61 | 4,186,260 |
| 2019-11-21 | $3.60 | $3.66 | $3.60 | $3.62 | $3.57 | 2,932,349 |
| 2019-11-20 | $3.66 | $3.72 | $3.60 | $3.61 | $3.56 | 4,794,271 |
| 2019-11-19 | $3.67 | $3.70 | $3.61 | $3.69 | $3.64 | 5,427,332 |
| 2019-11-18 | $3.63 | $3.70 | $3.63 | $3.66 | $3.61 | 2,476,158 |
| 2019-11-15 | $3.68 | $3.71 | $3.66 | $3.69 | $3.64 | 4,150,998 |
| 2019-11-14 | $3.60 | $3.69 | $3.60 | $3.65 | $3.60 | 4,194,495 |
| 2019-11-13 | $3.59 | $3.67 | $3.55 | $3.64 | $3.59 | 7,119,781 |
| 2019-11-12 | $3.78 | $3.79 | $3.62 | $3.63 | $3.58 | 5,301,261 |
| 2019-11-11 | $3.80 | $3.82 | $3.75 | $3.77 | $3.72 | 3,649,430 |
| 2019-11-08 | $3.84 | $3.88 | $3.82 | $3.83 | $3.78 | 2,765,671 |
| 2019-11-07 | $3.91 | $3.93 | $3.88 | $3.88 | $3.83 | 4,806,763 |
| 2019-11-06 | $3.83 | $3.89 | $3.76 | $3.89 | $3.84 | 4,282,600 |
| 2019-11-05 | $3.87 | $3.95 | $3.84 | $3.86 | $3.81 | 5,571,512 |
| 2019-11-04 | $3.90 | $3.97 | $3.86 | $3.87 | $3.82 | 7,029,274 |
| 2019-11-01 | $3.82 | $3.88 | $3.79 | $3.86 | $3.81 | 9,098,862 |
| 2019-10-31 | $3.81 | $3.83 | $3.75 | $3.77 | $3.72 | 6,177,359 |
| 2019-10-30 | $3.99 | $4.01 | $3.81 | $3.84 | $3.79 | 17,797,506 |
| 2019-10-29 | $4.07 | $4.10 | $4.01 | $4.01 | $3.96 | 4,976,401 |
| 2019-10-28 | $4.00 | $4.10 | $3.99 | $4.09 | $4.04 | 6,041,027 |
| 2019-10-25 | $3.92 | $4.00 | $3.87 | $3.98 | $3.93 | 6,740,197 |
| 2019-10-24 | $4.09 | $4.09 | $3.83 | $3.90 | $3.85 | 14,548,731 |
| 2019-10-23 | $4.15 | $4.20 | $4.10 | $4.19 | $4.14 | 8,105,938 |
| 2019-10-22 | $4.06 | $4.16 | $4.05 | $4.14 | $4.09 | 6,978,068 |
| 2019-10-21 | $4.10 | $4.12 | $4.05 | $4.08 | $4.03 | 2,826,744 |
| 2019-10-18 | $4.08 | $4.15 | $4.00 | $4.08 | $4.03 | 6,404,233 |
| 2019-10-17 | $4.12 | $4.20 | $4.07 | $4.07 | $4.02 | 3,780,987 |
| 2019-10-16 | $4.11 | $4.16 | $4.09 | $4.13 | $4.08 | 3,533,600 |
| 2019-10-15 | $4.10 | $4.23 | $4.09 | $4.11 | $4.06 | 5,786,539 |
| 2019-10-14 | $4.05 | $4.12 | $4.00 | $4.10 | $4.05 | 8,584,067 |
| 2019-10-11 | $3.99 | $4.11 | $3.96 | $4.07 | $4.02 | 13,792,896 |
| 2019-10-10 | $3.85 | $3.98 | $3.83 | $3.91 | $3.86 | 7,774,883 |
| 2019-10-09 | $3.83 | $3.87 | $3.75 | $3.86 | $3.81 | 6,779,096 |
| 2019-10-08 | $3.68 | $3.82 | $3.66 | $3.76 | $3.71 | 4,646,334 |
| 2019-10-07 | $3.74 | $3.77 | $3.69 | $3.70 | $3.65 | 2,981,140 |
| 2019-10-04 | $3.66 | $3.76 | $3.65 | $3.75 | $3.70 | 4,989,835 |
| 2019-10-03 | $3.66 | $3.73 | $3.62 | $3.68 | $3.63 | 5,893,682 |
| 2019-10-02 | $3.75 | $3.79 | $3.60 | $3.69 | $3.64 | 8,948,469 |
| 2019-10-01 | $3.95 | $3.95 | $3.79 | $3.80 | $3.75 | 5,905,951 |
| 2019-09-30 | $3.96 | $4.01 | $3.90 | $3.92 | $3.87 | 3,444,336 |
| 2019-09-27 | $3.97 | $4.05 | $3.95 | $3.96 | $3.91 | 4,117,444 |
| 2019-09-26 | $3.96 | $3.99 | $3.94 | $3.98 | $3.93 | 2,900,470 |
| 2019-09-25 | $3.95 | $4.00 | $3.85 | $4.00 | $3.95 | 3,723,195 |
| 2019-09-24 | $4.02 | $4.05 | $3.98 | $3.99 | $3.94 | 3,685,300 |
| 2019-09-23 | $4.06 | $4.10 | $4.00 | $4.03 | $3.98 | 4,980,890 |
| 2019-09-20 | $4.00 | $4.12 | $3.98 | $4.11 | $4.06 | 9,587,850 |
| 2019-09-19 | $3.98 | $4.07 | $3.95 | $3.98 | $3.93 | 4,583,800 |
| 2019-09-18 | $4.02 | $4.07 | $3.94 | $3.98 | $3.93 | 9,666,229 |
| 2019-09-17 | $3.86 | $4.06 | $3.85 | $4.05 | $4.00 | 4,927,570 |
| 2019-09-16 | $3.90 | $3.95 | $3.84 | $3.92 | $3.87 | 5,118,490 |
| 2019-09-13 | $3.91 | $3.95 | $3.87 | $3.95 | $3.90 | 5,062,731 |
| 2019-09-12 | $3.93 | $3.98 | $3.84 | $3.87 | $3.82 | 7,107,059 |
| 2019-09-11 | $3.98 | $4.05 | $3.81 | $3.93 | $3.88 | 13,079,509 |
| 2019-09-10 | $3.95 | $4.07 | $3.88 | $4.04 | $3.99 | 9,376,471 |
| 2019-09-09 | $3.83 | $4.00 | $3.83 | $3.95 | $3.90 | 6,729,514 |
| 2019-09-06 | $3.88 | $3.93 | $3.79 | $3.83 | $3.78 | 10,499,388 |
| 2019-09-05 | $3.82 | $3.93 | $3.81 | $3.88 | $3.83 | 5,746,321 |
| 2019-09-04 | $3.61 | $3.78 | $3.61 | $3.75 | $3.70 | 6,187,209 |
| 2019-09-03 | $3.71 | $3.73 | $3.52 | $3.57 | $3.52 | 10,622,826 |
| 2019-08-30 | $3.61 | $3.84 | $3.61 | $3.75 | $3.70 | 12,872,857 |
| 2019-08-29 | $3.32 | $3.65 | $3.30 | $3.57 | $3.52 | 22,218,934 |
| 2019-08-28 | $3.21 | $3.32 | $3.19 | $3.27 | $3.23 | 6,662,930 |
| 2019-08-27 | $3.15 | $3.23 | $3.13 | $3.20 | $3.16 | 5,124,281 |
| 2019-08-26 | $3.16 | $3.18 | $3.13 | $3.15 | $3.11 | 5,496,213 |
| 2019-08-23 | $3.11 | $3.22 | $3.07 | $3.12 | $3.08 | 8,816,136 |
| 2019-08-22 | $3.09 | $3.14 | $3.06 | $3.13 | $3.09 | 7,162,860 |
| 2019-08-21 | $3.07 | $3.11 | $3.06 | $3.11 | $3.07 | 8,948,258 |
| 2019-08-20 | $3.04 | $3.08 | $2.99 | $3.01 | $2.97 | 5,519,745 |
| 2019-08-19 | $3.02 | $3.05 | $2.96 | $2.99 | $2.95 | 5,366,304 |
| 2019-08-16 | $2.92 | $2.99 | $2.92 | $2.97 | $2.93 | 7,796,358 |
| 2019-08-15 | $2.96 | $2.97 | $2.82 | $2.89 | $2.85 | 11,502,940 |
| 2019-08-14 | $2.99 | $3.02 | $2.93 | $2.96 | $2.92 | 14,234,243 |
| 2019-08-13 | $3.03 | $3.13 | $2.98 | $3.02 | $2.98 | 7,853,853 |
| 2019-08-12 | $3.10 | $3.11 | $3.02 | $3.03 | $2.99 | 8,333,865 |
| 2019-08-09 | $3.16 | $3.18 | $3.12 | $3.16 | $3.12 | 7,340,385 |
| 2019-08-08 | $3.12 | $3.20 | $3.09 | $3.18 | $3.14 | 10,611,461 |
| 2019-08-07 | $3.06 | $3.14 | $2.95 | $3.13 | $3.09 | 11,341,052 |
| 2019-08-06 | $3.16 | $3.26 | $3.05 | $3.12 | $3.08 | 16,493,758 |
| 2019-08-05 | $3.22 | $3.25 | $3.02 | $3.10 | $3.06 | 23,506,203 |
| 2019-08-02 | $3.36 | $3.40 | $3.22 | $3.27 | $3.23 | 9,987,145 |
| 2019-08-01 | $3.57 | $3.61 | $3.37 | $3.40 | $3.36 | 9,771,304 |
| 2019-07-31 | $3.67 | $3.67 | $3.52 | $3.56 | $3.51 | 9,370,743 |
| 2019-07-30 | $3.61 | $3.68 | $3.60 | $3.67 | $3.62 | 6,006,175 |
| 2019-07-29 | $3.65 | $3.69 | $3.59 | $3.64 | $3.59 | 5,654,853 |
| 2019-07-26 | $3.69 | $3.69 | $3.60 | $3.63 | $3.58 | 6,767,328 |
| 2019-07-25 | $3.67 | $3.70 | $3.60 | $3.66 | $3.61 | 8,511,939 |
| 2019-07-24 | $3.71 | $3.76 | $3.69 | $3.74 | $3.69 | 5,036,452 |
| 2019-07-23 | $3.75 | $3.77 | $3.68 | $3.69 | $3.64 | 6,387,152 |
| 2019-07-22 | $3.75 | $3.81 | $3.69 | $3.72 | $3.67 | 5,317,833 |
| 2019-07-19 | $3.76 | $3.80 | $3.70 | $3.76 | $3.71 | 8,553,082 |
| 2019-07-18 | $3.90 | $3.93 | $3.71 | $3.76 | $3.71 | 10,758,547 |
| 2019-07-17 | $4.00 | $4.01 | $3.90 | $3.91 | $3.86 | 6,687,755 |
| 2019-07-16 | $4.07 | $4.07 | $3.97 | $4.00 | $3.95 | 4,697,836 |
| 2019-07-15 | $4.03 | $4.10 | $4.00 | $4.07 | $4.02 | 5,247,223 |
| 2019-07-12 | $4.05 | $4.12 | $4.02 | $4.02 | $3.97 | 19,533,842 |
| 2019-07-11 | $4.02 | $4.06 | $3.98 | $4.05 | $4.00 | 8,801,364 |
| 2019-07-10 | $4.04 | $4.05 | $3.95 | $3.98 | $3.93 | 11,394,423 |
| 2019-07-09 | $4.25 | $4.29 | $4.01 | $4.01 | $3.96 | 9,910,017 |
| 2019-07-08 | $4.27 | $4.34 | $4.27 | $4.28 | $4.22 | 3,913,105 |
| 2019-07-05 | $4.25 | $4.31 | $4.22 | $4.30 | $4.24 | 2,708,617 |
| 2019-07-03 | $4.32 | $4.33 | $4.24 | $4.25 | $4.19 | 3,482,100 |
| 2019-07-02 | $4.32 | $4.35 | $4.25 | $4.29 | $4.23 | 3,171,356 |
| 2019-07-01 | $4.27 | $4.32 | $4.22 | $4.32 | $4.26 | 4,616,943 |
| 2019-06-28 | $4.24 | $4.26 | $4.15 | $4.24 | $4.18 | 4,277,683 |
| 2019-06-27 | $4.23 | $4.28 | $4.20 | $4.21 | $4.16 | 5,514,526 |
| 2019-06-26 | $4.13 | $4.23 | $4.09 | $4.20 | $4.15 | 7,485,176 |
| 2019-06-25 | $4.13 | $4.17 | $4.08 | $4.11 | $4.06 | 4,196,913 |
| 2019-06-24 | $4.20 | $4.21 | $4.13 | $4.16 | $4.11 | 1,951,630 |
| 2019-06-21 | $4.13 | $4.19 | $4.06 | $4.17 | $4.12 | 5,712,761 |
| 2019-06-20 | $4.21 | $4.25 | $4.11 | $4.13 | $4.08 | 4,483,259 |
| 2019-06-19 | $4.17 | $4.19 | $4.10 | $4.15 | $4.10 | 6,079,843 |
| 2019-06-18 | $4.16 | $4.22 | $4.15 | $4.15 | $4.10 | 4,665,912 |
| 2019-06-17 | $4.16 | $4.16 | $4.06 | $4.10 | $4.05 | 6,328,922 |
| 2019-06-14 | $4.21 | $4.21 | $4.10 | $4.17 | $4.12 | 4,724,268 |
| 2019-06-13 | $4.11 | $4.29 | $4.11 | $4.22 | $4.17 | 6,345,331 |
| 2019-06-12 | $4.21 | $4.24 | $4.16 | $4.16 | $4.11 | 5,032,371 |
| 2019-06-11 | $4.44 | $4.44 | $4.23 | $4.25 | $4.19 | 7,648,762 |
| 2019-06-10 | $4.23 | $4.46 | $4.20 | $4.39 | $4.33 | 8,486,508 |
| 2019-06-07 | $4.14 | $4.19 | $4.10 | $4.13 | $4.08 | 3,912,821 |
| 2019-06-06 | $4.18 | $4.19 | $4.04 | $4.11 | $4.06 | 9,312,814 |
| 2019-06-05 | $4.32 | $4.32 | $4.17 | $4.19 | $4.14 | 4,690,776 |
| 2019-06-04 | $4.17 | $4.37 | $4.16 | $4.29 | $4.23 | 7,092,455 |
| 2019-06-03 | $4.15 | $4.20 | $4.06 | $4.13 | $4.08 | 5,875,194 |
| 2019-05-31 | $4.08 | $4.16 | $3.96 | $4.12 | $4.07 | 8,804,489 |
| 2019-05-30 | $4.19 | $4.34 | $4.19 | $4.23 | $4.17 | 4,719,175 |
| 2019-05-29 | $3.98 | $4.20 | $3.94 | $4.19 | $4.14 | 9,282,861 |
| 2019-05-28 | $4.19 | $4.21 | $3.96 | $4.03 | $3.98 | 11,406,635 |
| 2019-05-24 | $4.36 | $4.36 | $4.19 | $4.21 | $4.16 | 6,020,979 |
| 2019-05-23 | $4.31 | $4.32 | $4.21 | $4.32 | $4.26 | 5,936,457 |
| 2019-05-22 | $4.37 | $4.40 | $4.32 | $4.34 | $4.28 | 3,200,459 |
| 2019-05-21 | $4.42 | $4.42 | $4.36 | $4.38 | $4.32 | 2,792,914 |
| 2019-05-20 | $4.37 | $4.43 | $4.35 | $4.39 | $4.33 | 2,872,816 |
| 2019-05-17 | $4.38 | $4.42 | $4.36 | $4.38 | $4.32 | 6,433,901 |
| 2019-05-16 | $4.36 | $4.49 | $4.36 | $4.40 | $4.34 | 5,257,946 |
| 2019-05-15 | $4.36 | $4.44 | $4.35 | $4.41 | $4.35 | 4,016,953 |
| 2019-05-14 | $4.38 | $4.49 | $4.35 | $4.38 | $4.32 | 6,902,683 |
| 2019-05-13 | $4.42 | $4.44 | $4.31 | $4.34 | $4.28 | 5,578,884 |
| 2019-05-10 | $4.51 | $4.56 | $4.43 | $4.52 | $4.46 | 6,621,321 |
| 2019-05-09 | $4.48 | $4.54 | $4.42 | $4.52 | $4.46 | 8,833,658 |
| 2019-05-08 | $4.55 | $4.56 | $4.49 | $4.50 | $4.44 | 4,818,167 |
| 2019-05-07 | $4.56 | $4.58 | $4.50 | $4.53 | $4.47 | 4,355,929 |
| 2019-05-06 | $4.56 | $4.66 | $4.55 | $4.61 | $4.55 | 3,191,557 |
| 2019-05-03 | $4.63 | $4.65 | $4.59 | $4.64 | $4.58 | 3,901,282 |
| 2019-05-02 | $4.56 | $4.62 | $4.52 | $4.57 | $4.51 | 6,635,395 |
| 2019-05-01 | $4.65 | $4.68 | $4.57 | $4.58 | $4.52 | 6,494,276 |
| 2019-04-30 | $4.57 | $4.63 | $4.54 | $4.60 | $4.54 | 4,177,080 |
| 2019-04-29 | $4.58 | $4.63 | $4.54 | $4.57 | $4.51 | 5,035,532 |
| 2019-04-26 | $4.60 | $4.65 | $4.58 | $4.61 | $4.55 | 7,024,173 |
| 2019-04-25 | $4.81 | $4.85 | $4.59 | $4.60 | $4.54 | 12,018,000 |
| 2019-04-24 | $4.78 | $4.83 | $4.73 | $4.82 | $4.76 | 7,676,189 |
| 2019-04-23 | $4.83 | $4.84 | $4.69 | $4.78 | $4.72 | 9,753,252 |
| 2019-04-22 | $4.86 | $4.89 | $4.82 | $4.84 | $4.78 | 3,467,513 |
| 2019-04-18 | $4.88 | $4.98 | $4.86 | $4.88 | $4.82 | 4,181,602 |
| 2019-04-17 | $4.90 | $4.95 | $4.82 | $4.91 | $4.85 | 7,761,969 |
| 2019-04-16 | $4.78 | $4.87 | $4.78 | $4.87 | $4.81 | 4,510,965 |
| 2019-04-15 | $4.78 | $4.87 | $4.72 | $4.80 | $4.74 | 4,031,335 |
| 2019-04-12 | $4.81 | $4.84 | $4.72 | $4.79 | $4.73 | 6,969,610 |
| 2019-04-11 | $4.93 | $4.94 | $4.75 | $4.78 | $4.72 | 9,421,516 |
| 2019-04-10 | $5.00 | $5.00 | $4.92 | $4.94 | $4.88 | 3,736,509 |
| 2019-04-09 | $5.07 | $5.09 | $4.96 | $4.97 | $4.91 | 5,456,518 |
| 2019-04-08 | $4.94 | $5.10 | $4.87 | $5.10 | $5.03 | 5,823,522 |
| 2019-04-05 | $4.89 | $4.99 | $4.88 | $4.97 | $4.91 | 6,712,038 |
| 2019-04-04 | $4.80 | $4.92 | $4.78 | $4.88 | $4.82 | 6,069,947 |
| 2019-04-03 | $4.80 | $4.84 | $4.76 | $4.80 | $4.74 | 5,892,437 |
| 2019-04-02 | $4.74 | $4.78 | $4.64 | $4.76 | $4.70 | 10,804,551 |
| 2019-04-01 | $4.72 | $4.79 | $4.69 | $4.76 | $4.70 | 6,031,955 |
| 2019-03-29 | $4.59 | $4.70 | $4.54 | $4.64 | $4.58 | 29,947,012 |
| 2019-03-28 | $4.72 | $4.74 | $4.54 | $4.56 | $4.50 | 14,487,833 |
| 2019-03-27 | $4.68 | $4.76 | $4.65 | $4.74 | $4.68 | 6,718,255 |
| 2019-03-26 | $4.86 | $4.87 | $4.67 | $4.71 | $4.65 | 8,770,332 |
| 2019-03-25 | $4.54 | $4.82 | $4.54 | $4.80 | $4.74 | 14,130,258 |
| 2019-03-22 | $4.82 | $4.87 | $4.53 | $4.54 | $4.48 | 21,713,365 |
| 2019-03-21 | $4.89 | $5.05 | $4.88 | $4.91 | $4.85 | 9,469,998 |
| 2019-03-20 | $4.87 | $4.98 | $4.77 | $4.97 | $4.91 | 10,634,769 |
| 2019-03-19 | $4.87 | $4.94 | $4.83 | $4.89 | $4.83 | 12,692,088 |
| 2019-03-18 | $4.78 | $4.89 | $4.70 | $4.83 | $4.77 | 7,426,296 |
| 2019-03-15 | $4.68 | $4.77 | $4.67 | $4.77 | $4.71 | 6,030,698 |
| 2019-03-14 | $4.67 | $4.73 | $4.61 | $4.66 | $4.60 | 5,523,473 |
| 2019-03-13 | $4.73 | $4.76 | $4.66 | $4.71 | $4.65 | 4,664,103 |
| 2019-03-12 | $4.73 | $4.79 | $4.70 | $4.73 | $4.67 | 4,445,849 |
| 2019-03-11 | $4.66 | $4.75 | $4.64 | $4.70 | $4.64 | 4,625,620 |
| 2019-03-08 | $4.63 | $4.68 | $4.60 | $4.63 | $4.57 | 5,506,228 |
| 2019-03-07 | $4.73 | $4.73 | $4.58 | $4.66 | $4.60 | 10,082,288 |
| 2019-03-06 | $4.74 | $4.79 | $4.66 | $4.74 | $4.68 | 4,082,378 |
| 2019-03-05 | $4.81 | $4.82 | $4.74 | $4.76 | $4.70 | 5,485,295 |
| 2019-03-04 | $4.88 | $4.90 | $4.77 | $4.81 | $4.75 | 7,422,840 |
| 2019-03-01 | $4.90 | $4.94 | $4.76 | $4.87 | $4.81 | 8,061,299 |
| 2019-02-28 | $4.85 | $4.92 | $4.74 | $4.85 | $4.79 | 7,038,738 |
| 2019-02-27 | $4.93 | $4.94 | $4.85 | $4.87 | $4.81 | 6,976,324 |
| 2019-02-26 | $4.93 | $4.97 | $4.89 | $4.92 | $4.86 | 9,184,966 |
| 2019-02-25 | $4.98 | $5.02 | $4.87 | $4.93 | $4.87 | 12,676,375 |
| 2019-02-22 | $5.01 | $5.05 | $4.94 | $4.97 | $4.91 | 7,036,775 |
| 2019-02-21 | $5.00 | $5.01 | $4.96 | $5.00 | $4.93 | 6,477,760 |
| 2019-02-20 | $4.98 | $5.13 | $4.97 | $5.01 | $4.94 | 10,848,375 |
| 2019-02-19 | $4.93 | $5.00 | $4.89 | $4.89 | $4.83 | 3,700,374 |
| 2019-02-15 | $4.92 | $4.96 | $4.88 | $4.92 | $4.86 | 8,137,440 |
| 2019-02-14 | $4.83 | $4.94 | $4.77 | $4.90 | $4.84 | 7,708,695 |
| 2019-02-13 | $5.00 | $5.05 | $4.81 | $4.83 | $4.77 | 8,968,993 |
| 2019-02-12 | $4.91 | $5.03 | $4.91 | $5.02 | $4.95 | 10,026,690 |
| 2019-02-11 | $4.87 | $4.91 | $4.75 | $4.90 | $4.84 | 11,829,446 |
| 2019-02-08 | $4.88 | $4.95 | $4.77 | $4.86 | $4.80 | 12,167,071 |
| 2019-02-07 | $5.30 | $5.31 | $4.89 | $4.94 | $4.88 | 15,009,339 |
| 2019-02-06 | $5.50 | $5.50 | $5.30 | $5.32 | $5.25 | 7,224,647 |
| 2019-02-05 | $5.38 | $5.52 | $5.36 | $5.50 | $5.43 | 4,342,140 |
| 2019-02-04 | $5.33 | $5.41 | $5.31 | $5.36 | $5.29 | 2,563,969 |
| 2019-02-01 | $5.44 | $5.45 | $5.33 | $5.34 | $5.27 | 4,424,780 |
| 2019-01-31 | $5.37 | $5.49 | $5.33 | $5.44 | $5.37 | 7,259,445 |
| 2019-01-30 | $5.28 | $5.40 | $5.20 | $5.35 | $5.28 | 6,787,232 |
| 2019-01-29 | $5.31 | $5.39 | $5.29 | $5.30 | $5.23 | 3,054,314 |
| 2019-01-28 | $5.25 | $5.35 | $5.24 | $5.32 | $5.25 | 3,815,886 |
| 2019-01-25 | $5.32 | $5.40 | $5.30 | $5.32 | $5.25 | 5,334,179 |
| 2019-01-24 | $5.22 | $5.36 | $5.22 | $5.25 | $5.18 | 5,322,570 |
| 2019-01-23 | $5.44 | $5.46 | $5.16 | $5.24 | $5.17 | 9,631,002 |
| 2019-01-22 | $5.50 | $5.56 | $5.36 | $5.41 | $5.34 | 5,953,479 |
| 2019-01-18 | $5.49 | $5.63 | $5.41 | $5.57 | $5.50 | 6,529,897 |
| 2019-01-17 | $5.32 | $5.48 | $5.30 | $5.46 | $5.39 | 7,073,515 |
| 2019-01-16 | $5.19 | $5.38 | $5.18 | $5.34 | $5.27 | 6,195,224 |
| 2019-01-15 | $5.23 | $5.25 | $5.15 | $5.20 | $5.13 | 7,328,434 |
| 2019-01-14 | $5.22 | $5.33 | $5.19 | $5.23 | $5.16 | 4,335,396 |
| 2019-01-11 | $5.22 | $5.29 | $5.17 | $5.24 | $5.17 | 4,425,564 |
| 2019-01-10 | $5.30 | $5.34 | $5.22 | $5.27 | $5.20 | 12,064,177 |
| 2019-01-09 | $5.21 | $5.40 | $5.21 | $5.30 | $5.23 | 10,121,848 |
| 2019-01-08 | $5.12 | $5.21 | $5.08 | $5.21 | $5.14 | 7,033,659 |
| 2019-01-07 | $4.96 | $5.11 | $4.88 | $5.07 | $5.00 | 4,678,729 |
| 2019-01-04 | $4.91 | $4.97 | $4.86 | $4.91 | $4.85 | 7,477,645 |
| 2019-01-03 | $4.95 | $4.95 | $4.82 | $4.86 | $4.80 | 4,016,308 |
| 2019-01-02 | $4.75 | $4.99 | $4.75 | $4.97 | $4.91 | 4,172,880 |
| 2018-12-31 | $4.79 | $4.87 | $4.73 | $4.82 | $4.76 | 4,793,078 |
| 2018-12-28 | $4.80 | $4.83 | $4.76 | $4.79 | $4.73 | 3,791,377 |
| 2018-12-27 | $4.69 | $4.79 | $4.67 | $4.79 | $4.73 | 9,041,361 |
| 2018-12-26 | $4.68 | $4.78 | $4.62 | $4.77 | $4.71 | 5,783,139 |
| 2018-12-24 | $4.74 | $4.83 | $4.68 | $4.69 | $4.63 | 3,400,388 |
| 2018-12-21 | $4.76 | $4.87 | $4.71 | $4.78 | $4.72 | 8,068,328 |
| 2018-12-20 | $4.90 | $5.01 | $4.77 | $4.81 | $4.75 | 10,936,268 |
| 2018-12-19 | $4.87 | $5.07 | $4.79 | $4.83 | $4.77 | 10,137,062 |
| 2018-12-18 | $4.69 | $4.87 | $4.66 | $4.78 | $4.72 | 8,395,150 |
| 2018-12-17 | $4.65 | $4.76 | $4.64 | $4.65 | $4.59 | 6,999,039 |
| 2018-12-14 | $4.57 | $4.70 | $4.52 | $4.65 | $4.59 | 14,814,293 |
| 2018-12-13 | $4.78 | $4.78 | $4.60 | $4.62 | $4.56 | 12,716,040 |
| 2018-12-12 | $4.76 | $4.80 | $4.70 | $4.71 | $4.65 | 9,489,187 |
| 2018-12-11 | $4.80 | $4.87 | $4.67 | $4.68 | $4.62 | 11,386,379 |
| 2018-12-10 | $4.96 | $4.99 | $4.74 | $4.75 | $4.69 | 10,981,609 |
| 2018-12-07 | $5.00 | $5.16 | $5.00 | $5.02 | $4.95 | 7,819,983 |
| 2018-12-06 | $4.78 | $4.98 | $4.74 | $4.98 | $4.92 | 10,359,409 |
| 2018-12-04 | $5.07 | $5.23 | $4.87 | $4.89 | $4.83 | 9,570,146 |
| 2018-12-03 | $5.30 | $5.38 | $5.08 | $5.15 | $5.08 | 10,359,926 |
| 2018-11-30 | $5.07 | $5.18 | $5.01 | $5.14 | $5.07 | 11,593,888 |
| 2018-11-29 | $4.97 | $5.21 | $4.96 | $5.11 | $5.04 | 12,675,368 |
| 2018-11-28 | $4.73 | $4.94 | $4.64 | $4.92 | $4.86 | 12,335,100 |
| 2018-11-27 | $4.55 | $4.68 | $4.51 | $4.66 | $4.60 | 15,065,143 |
| 2018-11-26 | $4.81 | $4.86 | $4.48 | $4.56 | $4.50 | 14,740,263 |
| 2018-11-23 | $4.65 | $4.79 | $4.47 | $4.75 | $4.69 | 7,194,345 |
| 2018-11-21 | $4.88 | $5.07 | $4.65 | $4.68 | $4.62 | 22,982,552 |
| 2018-11-20 | $4.90 | $5.06 | $4.87 | $4.88 | $4.82 | 7,690,602 |
| 2018-11-19 | $5.01 | $5.10 | $4.93 | $4.98 | $4.92 | 6,505,021 |
| 2018-11-16 | $5.03 | $5.14 | $4.95 | $5.05 | $4.98 | 8,200,452 |
| 2018-11-15 | $4.98 | $5.08 | $4.94 | $4.99 | $4.93 | 10,055,754 |
| 2018-11-14 | $5.04 | $5.21 | $4.93 | $4.97 | $4.91 | 15,987,773 |
| 2018-11-13 | $5.01 | $5.11 | $4.89 | $4.97 | $4.91 | 13,455,344 |
| 2018-11-12 | $5.25 | $5.31 | $4.99 | $5.03 | $4.96 | 10,807,675 |
| 2018-11-09 | $5.28 | $5.35 | $4.93 | $5.31 | $5.24 | 18,479,243 |
| 2018-11-08 | $5.55 | $5.64 | $5.24 | $5.32 | $5.25 | 11,989,842 |
| 2018-11-07 | $5.73 | $5.81 | $5.58 | $5.64 | $5.57 | 8,405,840 |
| 2018-11-06 | $5.43 | $5.70 | $5.43 | $5.61 | $5.54 | 10,796,672 |
| 2018-11-05 | $5.41 | $5.61 | $5.41 | $5.48 | $5.41 | 7,403,272 |
| 2018-11-02 | $5.48 | $5.56 | $5.36 | $5.41 | $5.34 | 6,741,309 |
| 2018-11-01 | $5.10 | $5.44 | $5.08 | $5.41 | $5.34 | 10,241,214 |
| 2018-10-31 | $5.11 | $5.26 | $4.94 | $5.04 | $4.97 | 11,986,081 |
| 2018-10-30 | $4.95 | $5.15 | $4.83 | $5.08 | $5.01 | 21,074,455 |
| 2018-10-29 | $5.07 | $5.25 | $4.79 | $4.89 | $4.83 | 31,714,607 |
| 2018-10-26 | $5.24 | $5.31 | $5.02 | $5.27 | $5.20 | 18,701,478 |
| 2018-10-25 | $5.47 | $5.79 | $5.28 | $5.31 | $5.24 | 16,615,160 |
| 2018-10-24 | $5.54 | $5.62 | $5.35 | $5.37 | $5.30 | 11,402,753 |
| 2018-10-23 | $5.55 | $5.61 | $5.46 | $5.56 | $5.49 | 10,540,250 |
| 2018-10-22 | $5.88 | $5.97 | $5.65 | $5.65 | $5.58 | 8,192,113 |
| 2018-10-19 | $5.91 | $5.99 | $5.79 | $5.90 | $5.82 | 8,268,716 |
| 2018-10-18 | $6.12 | $6.18 | $5.86 | $5.86 | $5.78 | 11,016,098 |
| 2018-10-17 | $6.37 | $6.44 | $6.23 | $6.24 | $6.16 | 7,922,793 |
| 2018-10-16 | $6.39 | $6.53 | $6.39 | $6.43 | $6.35 | 5,171,500 |
| 2018-10-15 | $6.23 | $6.42 | $6.19 | $6.32 | $6.24 | 3,620,141 |
| 2018-10-12 | $6.19 | $6.29 | $6.10 | $6.22 | $6.14 | 6,507,021 |
| 2018-10-11 | $6.17 | $6.29 | $6.05 | $6.07 | $5.99 | 6,070,884 |
| 2018-10-10 | $6.32 | $6.37 | $6.18 | $6.20 | $6.12 | 5,650,641 |
| 2018-10-09 | $6.31 | $6.39 | $6.17 | $6.38 | $6.30 | 4,491,586 |
| 2018-10-08 | $6.35 | $6.37 | $6.23 | $6.34 | $6.26 | 7,779,766 |
| 2018-10-05 | $6.58 | $6.63 | $6.36 | $6.42 | $6.34 | 7,804,113 |
| 2018-10-04 | $6.80 | $6.81 | $6.51 | $6.57 | $6.48 | 12,857,809 |
| 2018-10-03 | $7.04 | $7.04 | $6.80 | $6.82 | $6.73 | 8,162,077 |
| 2018-10-02 | $7.08 | $7.14 | $6.94 | $6.97 | $6.88 | 4,347,225 |
| 2018-10-01 | $7.13 | $7.26 | $7.08 | $7.11 | $7.02 | 4,668,818 |
| 2018-09-28 | $7.08 | $7.08 | $6.92 | $7.04 | $6.95 | 5,663,376 |
| 2018-09-27 | $6.98 | $7.08 | $6.94 | $7.05 | $6.96 | 2,664,189 |
| 2018-09-26 | $6.87 | $7.06 | $6.85 | $6.94 | $6.85 | 4,769,005 |
| 2018-09-25 | $6.94 | $7.00 | $6.89 | $6.90 | $6.81 | 2,865,861 |
| 2018-09-24 | $7.02 | $7.06 | $6.88 | $6.90 | $6.81 | 3,366,537 |
| 2018-09-21 | $7.16 | $7.16 | $7.03 | $7.06 | $6.97 | 3,853,493 |
| 2018-09-20 | $7.20 | $7.26 | $7.12 | $7.16 | $7.07 | 4,313,031 |
| 2018-09-19 | $7.21 | $7.32 | $7.15 | $7.17 | $7.08 | 3,788,638 |
| 2018-09-18 | $7.14 | $7.23 | $7.11 | $7.19 | $7.10 | 3,274,836 |
| 2018-09-17 | $7.13 | $7.23 | $7.07 | $7.10 | $7.01 | 4,196,910 |
| 2018-09-14 | $7.09 | $7.15 | $7.01 | $7.12 | $7.03 | 4,204,114 |
| 2018-09-13 | $7.05 | $7.13 | $7.03 | $7.07 | $6.98 | 3,188,855 |
| 2018-09-12 | $6.87 | $7.04 | $6.84 | $6.97 | $6.88 | 6,114,057 |
| 2018-09-11 | $6.77 | $6.86 | $6.68 | $6.80 | $6.71 | 4,114,453 |
| 2018-09-10 | $6.80 | $6.84 | $6.68 | $6.79 | $6.70 | 3,225,891 |
| 2018-09-07 | $6.74 | $6.81 | $6.66 | $6.79 | $6.70 | 4,385,424 |
| 2018-09-06 | $6.75 | $6.88 | $6.74 | $6.77 | $6.68 | 3,340,161 |
| 2018-09-05 | $6.91 | $6.91 | $6.75 | $6.78 | $6.69 | 5,199,185 |
| 2018-09-04 | $7.00 | $7.05 | $6.84 | $6.92 | $6.83 | 6,179,144 |
| 2018-08-31 | $7.15 | $7.17 | $7.04 | $7.09 | $7.00 | 3,931,049 |
| 2018-08-30 | $7.23 | $7.23 | $7.06 | $7.14 | $7.05 | 3,900,189 |
| 2018-08-29 | $7.10 | $7.29 | $7.10 | $7.28 | $7.19 | 4,417,946 |
| 2018-08-28 | $7.45 | $7.45 | $7.08 | $7.14 | $7.05 | 6,547,078 |
| 2018-08-27 | $7.07 | $7.41 | $7.06 | $7.37 | $7.27 | 9,766,379 |
| 2018-08-24 | $7.05 | $7.11 | $6.90 | $6.99 | $6.90 | 3,100,774 |
| 2018-08-23 | $7.10 | $7.17 | $6.97 | $6.99 | $6.90 | 3,804,410 |
| 2018-08-22 | $6.99 | $7.15 | $6.90 | $7.12 | $7.03 | 4,999,026 |
| 2018-08-21 | $6.73 | $7.03 | $6.71 | $6.96 | $6.87 | 11,513,137 |
| 2018-08-20 | $6.69 | $6.75 | $6.56 | $6.70 | $6.61 | 6,551,482 |
| 2018-08-17 | $6.55 | $6.75 | $6.55 | $6.71 | $6.62 | 4,430,858 |
| 2018-08-16 | $6.78 | $6.91 | $6.53 | $6.58 | $6.49 | 13,982,853 |
| 2018-08-15 | $6.94 | $6.95 | $6.68 | $6.79 | $6.70 | 9,166,701 |
| 2018-08-14 | $6.90 | $7.10 | $6.89 | $7.06 | $6.97 | 4,759,606 |
| 2018-08-13 | $6.94 | $7.00 | $6.78 | $6.87 | $6.78 | 6,966,667 |
| 2018-08-10 | $7.03 | $7.05 | $6.88 | $6.99 | $6.90 | 5,455,687 |
| 2018-08-09 | $7.43 | $7.43 | $7.10 | $7.10 | $7.01 | 7,677,563 |
| 2018-08-08 | $7.49 | $7.49 | $7.39 | $7.43 | $7.33 | 3,351,070 |
| 2018-08-07 | $7.58 | $7.60 | $7.45 | $7.46 | $7.36 | 4,319,097 |
| 2018-08-06 | $7.45 | $7.56 | $7.45 | $7.51 | $7.41 | 5,192,505 |
| 2018-08-03 | $7.38 | $7.47 | $7.32 | $7.47 | $7.37 | 2,681,776 |
| 2018-08-02 | $7.36 | $7.40 | $7.29 | $7.38 | $7.28 | 4,545,950 |
| 2018-08-01 | $7.40 | $7.53 | $7.39 | $7.43 | $7.33 | 3,618,823 |
| 2018-07-31 | $7.40 | $7.55 | $7.39 | $7.45 | $7.35 | 8,420,418 |
| 2018-07-30 | $7.49 | $7.57 | $7.41 | $7.53 | $7.43 | 5,213,636 |
| 2018-07-27 | $7.43 | $7.59 | $7.36 | $7.45 | $7.35 | 7,889,412 |
| 2018-07-26 | $7.13 | $7.55 | $7.05 | $7.43 | $7.33 | 16,113,066 |
| 2018-07-25 | $6.95 | $7.15 | $6.92 | $7.05 | $6.96 | 11,647,548 |
| 2018-07-24 | $6.78 | $7.03 | $6.72 | $6.97 | $6.88 | 9,126,581 |
| 2018-07-23 | $6.56 | $6.72 | $6.46 | $6.70 | $6.61 | 3,956,517 |
| 2018-07-20 | $6.75 | $6.81 | $6.62 | $6.65 | $6.56 | 2,887,734 |
| 2018-07-19 | $6.67 | $6.79 | $6.62 | $6.68 | $6.59 | 6,367,378 |
| 2018-07-18 | $6.64 | $6.81 | $6.56 | $6.76 | $6.67 | 4,984,288 |
| 2018-07-17 | $6.60 | $6.71 | $6.56 | $6.63 | $6.54 | 7,650,468 |
| 2018-07-16 | $6.70 | $6.80 | $6.59 | $6.70 | $6.61 | 4,648,105 |
| 2018-07-13 | $6.82 | $6.84 | $6.73 | $6.77 | $6.68 | 4,639,695 |
| 2018-07-12 | $6.97 | $7.06 | $6.85 | $6.86 | $6.77 | 4,470,224 |
| 2018-07-11 | $6.93 | $7.01 | $6.89 | $6.94 | $6.85 | 3,831,953 |
| 2018-07-10 | $6.98 | $7.07 | $6.92 | $7.03 | $6.94 | 4,373,453 |
| 2018-07-09 | $7.01 | $7.07 | $6.85 | $6.97 | $6.88 | 8,895,754 |
| 2018-07-06 | $6.97 | $7.07 | $6.92 | $6.96 | $6.87 | 7,102,231 |
| 2018-07-05 | $6.68 | $7.00 | $6.66 | $6.97 | $6.88 | 11,559,555 |
| 2018-07-03 | $6.41 | $6.74 | $6.38 | $6.63 | $6.54 | 8,492,150 |
| 2018-07-02 | $6.36 | $6.42 | $6.27 | $6.34 | $6.26 | 9,005,986 |
| 2018-06-29 | $6.61 | $6.72 | $6.45 | $6.56 | $6.47 | 12,149,499 |
| 2018-06-28 | $6.44 | $6.62 | $6.35 | $6.57 | $6.48 | 12,019,144 |
| 2018-06-27 | $6.66 | $6.71 | $6.40 | $6.42 | $6.34 | 10,664,864 |
| 2018-06-26 | $6.36 | $6.63 | $6.31 | $6.60 | $6.51 | 13,243,651 |
| 2018-06-25 | $6.35 | $6.37 | $6.21 | $6.33 | $6.25 | 6,852,757 |
| 2018-06-22 | $6.24 | $6.41 | $6.21 | $6.37 | $6.29 | 5,588,709 |
| 2018-06-21 | $6.45 | $6.63 | $6.17 | $6.18 | $6.10 | 11,194,079 |
| 2018-06-20 | $6.23 | $6.36 | $6.19 | $6.33 | $6.25 | 5,693,771 |
| 2018-06-19 | $6.10 | $6.27 | $6.08 | $6.21 | $6.13 | 5,998,981 |
| 2018-06-18 | $6.16 | $6.20 | $6.06 | $6.17 | $6.09 | 3,758,395 |
| 2018-06-15 | $6.22 | $6.26 | $6.14 | $6.25 | $6.17 | 3,977,259 |
| 2018-06-14 | $6.05 | $6.25 | $6.05 | $6.20 | $6.12 | 12,259,499 |
| 2018-06-13 | $6.15 | $6.22 | $6.05 | $6.11 | $6.03 | 5,871,326 |
| 2018-06-12 | $6.19 | $6.24 | $6.10 | $6.12 | $6.04 | 4,226,559 |
| 2018-06-11 | $6.03 | $6.21 | $6.00 | $6.19 | $6.11 | 8,004,452 |
| 2018-06-08 | $5.99 | $6.06 | $5.93 | $6.03 | $5.95 | 9,344,671 |
| 2018-06-07 | $6.00 | $6.02 | $5.88 | $5.95 | $5.87 | 10,532,062 |
| 2018-06-06 | $5.99 | $6.07 | $5.99 | $6.04 | $5.96 | 7,400,730 |
| 2018-06-05 | $6.00 | $6.04 | $5.91 | $5.96 | $5.88 | 12,397,643 |
| 2018-06-04 | $5.96 | $6.07 | $5.96 | $6.02 | $5.94 | 10,977,509 |
| 2018-06-01 | $6.03 | $6.06 | $5.94 | $5.95 | $5.87 | 3,804,213 |
| 2018-05-31 | $5.95 | $5.98 | $5.88 | $5.96 | $5.88 | 14,408,664 |
| 2018-05-30 | $6.01 | $6.02 | $5.91 | $5.96 | $5.88 | 4,851,347 |
| 2018-05-29 | $5.94 | $5.99 | $5.90 | $5.97 | $5.89 | 6,783,987 |
| 2018-05-25 | $6.04 | $6.11 | $6.00 | $6.05 | $5.97 | 6,099,053 |
| 2018-05-24 | $6.03 | $6.10 | $5.94 | $6.02 | $5.94 | 5,475,425 |
| 2018-05-23 | $6.00 | $6.17 | $5.94 | $6.10 | $6.02 | 9,536,899 |
| 2018-05-22 | $6.02 | $6.08 | $6.01 | $6.03 | $5.95 | 5,467,715 |
| 2018-05-21 | $5.99 | $6.15 | $5.90 | $6.01 | $5.93 | 12,126,941 |
| 2018-05-18 | $5.79 | $5.87 | $5.72 | $5.87 | $5.79 | 14,221,296 |
| 2018-05-17 | $6.00 | $6.05 | $5.81 | $5.84 | $5.76 | 7,989,219 |
| 2018-05-16 | $5.85 | $6.05 | $5.85 | $6.02 | $5.94 | 6,666,340 |
| 2018-05-15 | $5.84 | $5.87 | $5.73 | $5.83 | $5.75 | 6,761,404 |
| 2018-05-14 | $6.00 | $6.01 | $5.88 | $5.89 | $5.81 | 4,483,665 |
| 2018-05-11 | $6.07 | $6.10 | $5.92 | $6.00 | $5.92 | 3,586,767 |
| 2018-05-10 | $6.06 | $6.16 | $5.99 | $6.04 | $5.96 | 5,571,163 |
| 2018-05-09 | $5.98 | $6.00 | $5.86 | $5.96 | $5.88 | 4,534,268 |
| 2018-05-08 | $5.80 | $5.94 | $5.80 | $5.94 | $5.86 | 5,871,133 |
| 2018-05-07 | $5.95 | $5.97 | $5.77 | $5.81 | $5.73 | 8,774,198 |
| 2018-05-04 | $6.03 | $6.04 | $5.89 | $5.96 | $5.88 | 7,417,743 |
| 2018-05-03 | $6.00 | $6.02 | $5.86 | $5.94 | $5.86 | 10,831,154 |
| 2018-05-02 | $6.08 | $6.10 | $5.94 | $5.96 | $5.88 | 10,187,402 |
| 2018-05-01 | $6.19 | $6.25 | $5.97 | $6.07 | $5.99 | 8,490,070 |
| 2018-04-30 | $6.29 | $6.35 | $6.19 | $6.21 | $6.13 | 10,030,164 |
| 2018-04-27 | $6.39 | $6.47 | $6.18 | $6.22 | $6.14 | 16,527,909 |
| 2018-04-26 | $6.75 | $6.75 | $6.29 | $6.45 | $6.37 | 17,851,755 |
| 2018-04-25 | $6.59 | $6.67 | $6.48 | $6.62 | $6.53 | 6,119,359 |
| 2018-04-24 | $6.84 | $6.88 | $6.59 | $6.61 | $6.52 | 4,250,801 |
| 2018-04-23 | $6.81 | $6.85 | $6.75 | $6.77 | $6.68 | 5,222,460 |
| 2018-04-20 | $6.95 | $6.95 | $6.78 | $6.82 | $6.73 | 5,109,503 |
| 2018-04-19 | $7.16 | $7.20 | $6.90 | $6.95 | $6.86 | 6,738,070 |
| 2018-04-18 | $7.17 | $7.30 | $7.14 | $7.19 | $7.10 | 5,543,315 |
| 2018-04-17 | $6.99 | $7.16 | $6.96 | $7.13 | $7.04 | 5,911,135 |
| 2018-04-16 | $7.11 | $7.12 | $6.94 | $6.97 | $6.88 | 5,260,178 |
| 2018-04-13 | $7.15 | $7.18 | $7.02 | $7.10 | $7.01 | 5,271,991 |
| 2018-04-12 | $7.12 | $7.22 | $7.08 | $7.13 | $7.04 | 5,827,794 |
| 2018-04-11 | $7.11 | $7.14 | $7.02 | $7.11 | $7.02 | 4,264,847 |
| 2018-04-10 | $7.13 | $7.18 | $7.02 | $7.08 | $6.99 | 7,318,611 |
| 2018-04-09 | $7.12 | $7.17 | $7.00 | $7.04 | $6.95 | 8,594,766 |
| 2018-04-06 | $6.79 | $6.93 | $6.71 | $6.87 | $6.78 | 6,949,388 |
| 2018-04-05 | $6.83 | $7.00 | $6.83 | $6.88 | $6.79 | 6,729,113 |
| 2018-04-04 | $6.51 | $6.84 | $6.48 | $6.79 | $6.70 | 9,598,551 |
| 2018-04-03 | $6.55 | $6.62 | $6.49 | $6.60 | $6.51 | 8,758,497 |
| 2018-04-02 | $6.65 | $6.67 | $6.43 | $6.53 | $6.44 | 10,066,141 |
| 2018-03-29 | $6.55 | $6.66 | $6.53 | $6.62 | $6.53 | 6,385,837 |
| 2018-03-28 | $6.82 | $6.85 | $6.50 | $6.52 | $6.44 | 19,908,253 |
| 2018-03-27 | $7.01 | $7.07 | $6.80 | $6.82 | $6.73 | 11,013,570 |
| 2018-03-26 | $7.06 | $7.06 | $6.84 | $7.02 | $6.93 | 11,270,130 |
| 2018-03-23 | $6.89 | $7.18 | $6.89 | $6.94 | $6.85 | 32,652,410 |
| 2018-03-22 | $6.71 | $6.80 | $6.63 | $6.64 | $6.55 | 13,725,742 |
| 2018-03-21 | $6.74 | $6.85 | $6.69 | $6.81 | $6.72 | 12,570,006 |
| 2018-03-20 | $6.77 | $6.89 | $6.67 | $6.67 | $6.58 | 9,649,721 |
| 2018-03-19 | $6.90 | $6.94 | $6.71 | $6.76 | $6.67 | 8,863,937 |
| 2018-03-16 | $7.09 | $7.12 | $6.92 | $6.94 | $6.85 | 7,095,525 |
| 2018-03-15 | $7.20 | $7.35 | $7.11 | $7.13 | $7.04 | 10,887,484 |
| 2018-03-14 | $7.27 | $7.32 | $7.14 | $7.21 | $7.12 | 9,036,682 |
| 2018-03-13 | $7.28 | $7.35 | $7.21 | $7.33 | $7.23 | 7,513,940 |
| 2018-03-12 | $7.34 | $7.39 | $7.20 | $7.24 | $7.15 | 8,433,776 |
| 2018-03-09 | $7.30 | $7.42 | $7.27 | $7.35 | $7.25 | 11,904,969 |
| 2018-03-08 | $6.91 | $7.26 | $6.90 | $7.24 | $7.15 | 14,196,383 |
| 2018-03-07 | $6.91 | $6.97 | $6.83 | $6.91 | $6.82 | 5,811,169 |
| 2018-03-06 | $6.99 | $7.06 | $6.95 | $6.99 | $6.90 | 11,724,391 |
| 2018-03-05 | $6.82 | $6.96 | $6.80 | $6.89 | $6.80 | 6,962,601 |
| 2018-03-02 | $6.77 | $6.97 | $6.65 | $6.92 | $6.83 | 9,516,715 |
| 2018-03-01 | $6.61 | $6.94 | $6.61 | $6.92 | $6.83 | 15,569,231 |
| 2018-02-28 | $6.74 | $6.77 | $6.45 | $6.55 | $6.46 | 13,610,647 |
| 2018-02-27 | $6.95 | $7.05 | $6.68 | $6.73 | $6.64 | 16,498,835 |
| 2018-02-26 | $7.07 | $7.11 | $6.86 | $6.96 | $6.87 | 10,963,516 |
| 2018-02-23 | $7.29 | $7.29 | $7.06 | $7.09 | $7.00 | 7,685,509 |
| 2018-02-22 | $7.08 | $7.30 | $7.08 | $7.21 | $7.12 | 8,692,309 |
| 2018-02-21 | $7.27 | $7.27 | $7.03 | $7.04 | $6.95 | 11,412,067 |
| 2018-02-20 | $7.38 | $7.39 | $7.16 | $7.20 | $7.11 | 12,160,848 |
| 2018-02-16 | $7.45 | $7.65 | $7.37 | $7.47 | $7.37 | 11,080,551 |
| 2018-02-15 | $7.35 | $7.58 | $7.35 | $7.48 | $7.38 | 10,042,547 |
| 2018-02-14 | $7.30 | $7.64 | $7.28 | $7.62 | $7.52 | 6,693,142 |
| 2018-02-13 | $7.36 | $7.45 | $7.31 | $7.37 | $7.27 | 9,854,170 |
| 2018-02-12 | $7.48 | $7.57 | $7.34 | $7.38 | $7.28 | 14,264,098 |
| 2018-02-09 | $7.42 | $7.61 | $7.15 | $7.43 | $7.33 | 19,056,876 |
| 2018-02-08 | $7.84 | $7.85 | $7.35 | $7.36 | $7.26 | 22,589,308 |
| 2018-02-07 | $7.98 | $8.11 | $7.80 | $7.80 | $7.70 | 9,703,857 |
| 2018-02-06 | $7.74 | $8.07 | $7.72 | $8.02 | $7.92 | 11,904,806 |
| 2018-02-05 | $8.05 | $8.20 | $7.64 | $7.79 | $7.69 | 13,545,959 |
| 2018-02-02 | $8.22 | $8.29 | $8.08 | $8.12 | $8.01 | 6,875,334 |
| 2018-02-01 | $8.27 | $8.44 | $8.27 | $8.32 | $8.21 | 5,849,440 |
| 2018-01-31 | $8.46 | $8.48 | $8.25 | $8.29 | $8.18 | 11,083,911 |
| 2018-01-30 | $8.23 | $8.43 | $8.18 | $8.38 | $8.27 | 7,807,675 |
| 2018-01-29 | $8.37 | $8.42 | $8.18 | $8.29 | $8.18 | 9,417,408 |
| 2018-01-26 | $8.32 | $8.50 | $8.24 | $8.45 | $8.34 | 5,527,024 |
| 2018-01-25 | $8.43 | $8.51 | $8.26 | $8.26 | $8.15 | 9,454,856 |
| 2018-01-24 | $8.39 | $8.51 | $8.36 | $8.39 | $8.28 | 10,463,710 |
| 2018-01-23 | $8.22 | $8.34 | $8.10 | $8.32 | $8.21 | 10,145,999 |
| 2018-01-22 | $8.26 | $8.27 | $8.14 | $8.25 | $8.14 | 6,937,168 |
| 2018-01-19 | $8.21 | $8.25 | $8.16 | $8.20 | $8.09 | 6,980,434 |
| 2018-01-18 | $8.17 | $8.20 | $8.12 | $8.18 | $8.07 | 6,665,795 |
| 2018-01-17 | $8.21 | $8.22 | $8.09 | $8.14 | $8.03 | 9,140,385 |
| 2018-01-16 | $8.09 | $8.23 | $8.05 | $8.14 | $8.03 | 16,263,552 |
| 2018-01-12 | $7.98 | $8.16 | $7.97 | $8.03 | $7.93 | 10,322,134 |
| 2018-01-11 | $7.75 | $7.97 | $7.73 | $7.94 | $7.84 | 11,782,439 |
| 2018-01-10 | $7.76 | $7.81 | $7.68 | $7.75 | $7.65 | 25,175,212 |
| 2018-01-09 | $7.80 | $7.85 | $7.71 | $7.72 | $7.62 | 9,100,898 |
| 2018-01-08 | $7.92 | $7.92 | $7.83 | $7.85 | $7.75 | 6,130,271 |
| 2018-01-05 | $7.97 | $8.02 | $7.86 | $7.89 | $7.79 | 8,533,333 |
| 2018-01-04 | $7.98 | $8.02 | $7.92 | $7.95 | $7.85 | 12,862,428 |
| 2018-01-03 | $7.87 | $7.95 | $7.75 | $7.88 | $7.78 | 20,720,049 |
| 2018-01-02 | $7.55 | $7.75 | $7.54 | $7.74 | $7.64 | 12,720,380 |
| 2017-12-29 | $7.53 | $7.54 | $7.48 | $7.50 | $7.40 | 7,322,848 |
| 2017-12-28 | $7.54 | $7.57 | $7.45 | $7.49 | $7.39 | 6,351,033 |
| 2017-12-27 | $7.48 | $7.50 | $7.44 | $7.49 | $7.39 | 3,662,054 |
| 2017-12-26 | $7.49 | $7.52 | $7.46 | $7.49 | $7.39 | 3,922,386 |
| 2017-12-22 | $7.52 | $7.55 | $7.42 | $7.45 | $7.35 | 7,295,833 |
| 2017-12-21 | $7.52 | $7.61 | $7.49 | $7.54 | $7.44 | 9,805,690 |
| 2017-12-20 | $7.42 | $7.52 | $7.37 | $7.52 | $7.42 | 9,167,918 |
| 2017-12-19 | $7.57 | $7.59 | $7.34 | $7.40 | $7.30 | 17,914,394 |
| 2017-12-18 | $7.45 | $7.54 | $7.42 | $7.48 | $7.38 | 12,098,804 |
| 2017-12-15 | $7.48 | $7.54 | $7.38 | $7.39 | $7.29 | 11,982,027 |
| 2017-12-14 | $7.51 | $7.54 | $7.43 | $7.48 | $7.38 | 11,652,321 |
| 2017-12-13 | $7.43 | $7.59 | $7.40 | $7.56 | $7.46 | 8,449,191 |
| 2017-12-12 | $7.50 | $7.57 | $7.38 | $7.50 | $7.40 | 14,049,970 |
| 2017-12-11 | $7.46 | $7.57 | $7.44 | $7.49 | $7.39 | 7,821,930 |
| 2017-12-08 | $7.36 | $7.50 | $7.33 | $7.47 | $7.37 | 10,694,379 |
| 2017-12-07 | $7.15 | $7.39 | $7.10 | $7.32 | $7.22 | 14,244,988 |
| 2017-12-06 | $7.27 | $7.29 | $7.15 | $7.19 | $7.10 | 9,200,117 |
| 2017-12-05 | $7.42 | $7.48 | $7.29 | $7.29 | $7.20 | 10,686,692 |
| 2017-12-04 | $7.59 | $7.63 | $7.42 | $7.44 | $7.34 | 12,163,749 |
| 2017-12-01 | $7.56 | $7.66 | $7.41 | $7.51 | $7.41 | 10,864,661 |
| 2017-11-30 | $7.75 | $7.80 | $7.57 | $7.59 | $7.49 | 10,990,349 |
| 2017-11-29 | $7.81 | $7.85 | $7.75 | $7.78 | $7.68 | 8,086,280 |
| 2017-11-28 | $7.72 | $7.85 | $7.64 | $7.84 | $7.74 | 6,796,403 |
| 2017-11-27 | $7.86 | $7.86 | $7.73 | $7.74 | $7.64 | 5,719,032 |
| 2017-11-24 | $7.87 | $7.94 | $7.81 | $7.82 | $7.72 | 3,530,105 |
| 2017-11-22 | $7.85 | $7.92 | $7.82 | $7.85 | $7.75 | 4,836,364 |
| 2017-11-21 | $7.82 | $7.90 | $7.80 | $7.82 | $7.72 | 8,754,326 |
| 2017-11-20 | $7.80 | $7.82 | $7.72 | $7.79 | $7.69 | 3,833,969 |
| 2017-11-17 | $7.86 | $7.94 | $7.83 | $7.85 | $7.75 | 5,952,655 |
| 2017-11-16 | $7.77 | $7.99 | $7.74 | $7.85 | $7.75 | 21,393,438 |
| 2017-11-15 | $7.85 | $7.86 | $7.70 | $7.73 | $7.63 | 8,809,055 |
| 2017-11-14 | $7.95 | $7.95 | $7.81 | $7.81 | $7.71 | 7,639,794 |
| 2017-11-13 | $8.07 | $8.08 | $7.86 | $7.91 | $7.81 | 17,364,547 |
| 2017-11-10 | $8.20 | $8.23 | $8.10 | $8.10 | $7.99 | 10,096,063 |
| 2017-11-09 | $8.09 | $8.28 | $8.09 | $8.24 | $8.13 | 5,969,481 |
| 2017-11-08 | $8.10 | $8.21 | $8.08 | $8.18 | $8.07 | 4,657,965 |
| 2017-11-07 | $8.00 | $8.11 | $7.99 | $8.08 | $7.97 | 9,077,991 |
| 2017-11-06 | $7.93 | $8.07 | $7.86 | $8.05 | $7.95 | 9,318,748 |
| 2017-11-03 | $8.16 | $8.17 | $7.87 | $7.90 | $7.80 | 13,046,986 |
| 2017-11-02 | $7.94 | $8.12 | $7.91 | $8.08 | $7.97 | 6,266,286 |
| 2017-11-01 | $8.16 | $8.22 | $7.95 | $7.96 | $7.86 | 9,747,890 |
| 2017-10-31 | $8.05 | $8.25 | $7.91 | $8.11 | $8.00 | 7,631,658 |
| 2017-10-30 | $8.21 | $8.28 | $8.01 | $8.04 | $7.94 | 6,277,128 |
| 2017-10-27 | $8.12 | $8.26 | $8.07 | $8.21 | $8.10 | 7,240,516 |
| 2017-10-26 | $8.37 | $8.41 | $8.15 | $8.16 | $8.05 | 11,699,522 |
| 2017-10-25 | $8.26 | $8.28 | $8.10 | $8.11 | $8.00 | 9,602,439 |
| 2017-10-24 | $8.12 | $8.26 | $8.11 | $8.22 | $8.11 | 10,649,598 |
| 2017-10-23 | $8.06 | $8.17 | $8.03 | $8.08 | $7.97 | 8,061,564 |
| 2017-10-20 | $8.11 | $8.20 | $7.95 | $7.96 | $7.86 | 9,938,071 |
| 2017-10-19 | $8.01 | $8.10 | $7.96 | $8.09 | $7.98 | 9,698,256 |
| 2017-10-18 | $8.12 | $8.26 | $8.03 | $8.03 | $7.93 | 11,242,989 |
| 2017-10-17 | $7.85 | $8.16 | $7.85 | $8.09 | $7.98 | 33,973,565 |
| 2017-10-16 | $8.05 | $8.06 | $7.77 | $7.81 | $7.71 | 12,752,942 |
| 2017-10-13 | $8.00 | $8.17 | $7.96 | $8.02 | $7.92 | 16,060,517 |
| 2017-10-12 | $8.16 | $8.24 | $7.97 | $7.99 | $7.89 | 23,291,687 |
| 2017-10-11 | $8.44 | $8.45 | $8.18 | $8.18 | $8.07 | 21,764,840 |
| 2017-10-10 | $8.70 | $8.71 | $8.39 | $8.39 | $8.28 | 14,288,143 |
| 2017-10-09 | $8.94 | $8.95 | $8.62 | $8.63 | $8.52 | 11,706,264 |
| 2017-10-06 | $8.88 | $9.00 | $8.83 | $8.94 | $8.82 | 7,423,585 |
| 2017-10-05 | $9.03 | $9.09 | $8.88 | $8.94 | $8.82 | 6,813,492 |
| 2017-10-04 | $9.04 | $9.07 | $9.01 | $9.03 | $8.91 | 6,128,046 |
| 2017-10-03 | $9.12 | $9.12 | $9.01 | $9.07 | $8.95 | 5,947,264 |
| 2017-10-02 | $9.08 | $9.12 | $9.03 | $9.08 | $8.96 | 3,643,217 |
| 2017-09-29 | $9.05 | $9.12 | $9.00 | $9.08 | $8.96 | 3,816,630 |
| 2017-09-28 | $8.97 | $9.09 | $8.94 | $9.01 | $8.89 | 5,855,473 |
| 2017-09-27 | $9.16 | $9.19 | $8.98 | $8.98 | $8.86 | 11,245,101 |
| 2017-09-26 | $9.17 | $9.22 | $9.10 | $9.14 | $9.02 | 7,876,942 |
| 2017-09-25 | $9.32 | $9.32 | $9.10 | $9.18 | $9.06 | 8,500,882 |
| 2017-09-22 | $9.34 | $9.43 | $9.30 | $9.35 | $9.23 | 7,730,378 |
| 2017-09-21 | $9.39 | $9.39 | $9.15 | $9.34 | $9.22 | 7,815,122 |
| 2017-09-20 | $9.25 | $9.45 | $9.14 | $9.34 | $9.22 | 10,907,782 |
| 2017-09-19 | $9.03 | $9.16 | $8.99 | $9.13 | $9.01 | 8,871,518 |
| 2017-09-18 | $8.92 | $9.16 | $8.90 | $9.07 | $8.95 | 5,806,769 |
| 2017-09-15 | $9.09 | $9.11 | $9.00 | $9.06 | $8.94 | 4,146,306 |
| 2017-09-14 | $8.97 | $9.14 | $8.97 | $9.12 | $9.00 | 3,743,386 |
| 2017-09-13 | $9.13 | $9.14 | $8.97 | $9.01 | $8.89 | 11,366,701 |
| 2017-09-12 | $9.07 | $9.15 | $9.04 | $9.15 | $9.03 | 5,853,368 |
| 2017-09-11 | $9.29 | $9.32 | $9.05 | $9.12 | $9.00 | 13,659,559 |
| 2017-09-08 | $9.19 | $9.19 | $9.06 | $9.17 | $9.05 | 5,445,826 |
| 2017-09-07 | $9.30 | $9.33 | $9.13 | $9.17 | $9.05 | 3,408,086 |
| 2017-09-06 | $9.18 | $9.27 | $9.12 | $9.20 | $9.08 | 7,029,982 |
| 2017-09-05 | $9.50 | $9.51 | $9.13 | $9.15 | $9.03 | 5,343,624 |
| 2017-09-01 | $9.40 | $9.50 | $9.29 | $9.47 | $9.35 | 10,777,514 |
| 2017-08-31 | $9.54 | $9.54 | $9.31 | $9.31 | $9.19 | 5,778,517 |
| 2017-08-30 | $9.17 | $9.54 | $9.17 | $9.51 | $9.39 | 12,986,478 |
| 2017-08-29 | $8.78 | $9.18 | $8.78 | $9.16 | $9.04 | 9,235,253 |
| 2017-08-28 | $9.14 | $9.14 | $8.89 | $9.12 | $9.00 | 11,312,553 |
| 2017-08-25 | $9.13 | $9.22 | $9.00 | $9.13 | $9.01 | 7,377,972 |
| 2017-08-24 | $9.10 | $9.11 | $8.98 | $9.06 | $8.94 | 12,041,896 |
| 2017-08-23 | $9.08 | $9.14 | $9.07 | $9.09 | $8.97 | 5,073,994 |
| 2017-08-22 | $9.23 | $9.29 | $9.11 | $9.13 | $9.01 | 4,498,519 |
| 2017-08-21 | $9.21 | $9.26 | $9.13 | $9.18 | $9.06 | 4,066,209 |
| 2017-08-18 | $9.14 | $9.30 | $9.08 | $9.20 | $9.08 | 5,906,586 |
| 2017-08-17 | $9.29 | $9.36 | $9.14 | $9.14 | $9.02 | 5,081,962 |
| 2017-08-16 | $9.33 | $9.37 | $9.23 | $9.32 | $9.20 | 6,764,668 |
| 2017-08-15 | $9.28 | $9.36 | $9.21 | $9.26 | $9.14 | 4,673,808 |
| 2017-08-14 | $9.27 | $9.41 | $9.27 | $9.30 | $9.18 | 6,176,431 |
| 2017-08-11 | $9.30 | $9.37 | $9.18 | $9.22 | $9.10 | 9,511,874 |
| 2017-08-10 | $9.49 | $9.53 | $9.24 | $9.29 | $9.17 | 9,424,957 |
| 2017-08-09 | $9.55 | $9.62 | $9.50 | $9.56 | $9.44 | 3,146,546 |
| 2017-08-08 | $9.67 | $9.77 | $9.63 | $9.65 | $9.52 | 3,441,553 |
| 2017-08-07 | $9.82 | $9.82 | $9.69 | $9.71 | $9.58 | 3,182,930 |
| 2017-08-04 | $9.74 | $9.81 | $9.66 | $9.79 | $9.66 | 3,041,252 |
| 2017-08-03 | $9.88 | $9.89 | $9.66 | $9.70 | $9.57 | 6,864,992 |
| 2017-08-02 | $9.78 | $9.95 | $9.78 | $9.87 | $9.74 | 7,437,981 |
| 2017-08-01 | $9.74 | $9.81 | $9.66 | $9.79 | $9.66 | 3,041,252 |
| 2017-07-31 | $9.67 | $9.72 | $9.52 | $9.71 | $9.58 | 8,213,118 |
| 2017-07-28 | $9.55 | $9.64 | $9.43 | $9.61 | $9.48 | 18,890,320 |
| 2017-07-27 | $9.85 | $9.86 | $9.53 | $9.59 | $9.47 | 11,722,956 |
| 2017-07-26 | $9.86 | $9.99 | $9.64 | $9.86 | $9.73 | 17,754,822 |
| 2017-07-25 | $10.11 | $10.16 | $10.08 | $10.10 | $9.97 | 6,064,710 |
| 2017-07-24 | $10.16 | $10.20 | $10.05 | $10.12 | $9.99 | 6,617,567 |
| 2017-07-21 | $9.96 | $10.20 | $9.90 | $10.18 | $10.05 | 9,524,988 |
| 2017-07-20 | $9.84 | $10.02 | $9.84 | $9.98 | $9.85 | 8,898,013 |
| 2017-07-19 | $9.89 | $9.91 | $9.78 | $9.84 | $9.71 | 13,624,928 |
| 2017-07-18 | $10.01 | $10.01 | $9.71 | $9.84 | $9.71 | 24,820,398 |
| 2017-07-17 | $9.98 | $10.13 | $9.93 | $10.04 | $9.91 | 14,665,569 |
| 2017-07-14 | $10.22 | $10.30 | $10.11 | $10.26 | $10.13 | 11,259,381 |
| 2017-07-13 | $10.26 | $10.26 | $10.08 | $10.20 | $10.07 | 15,401,288 |
| 2017-07-12 | $10.26 | $10.37 | $10.23 | $10.26 | $10.13 | 18,658,068 |
| 2017-07-11 | $10.05 | $10.18 | $10.01 | $10.15 | $10.02 | 15,434,026 |
| 2017-07-10 | $9.92 | $10.11 | $9.84 | $10.07 | $9.94 | 21,217,109 |
| 2017-07-07 | $9.70 | $9.92 | $9.68 | $9.86 | $9.73 | 19,317,135 |
| 2017-07-06 | $9.72 | $9.78 | $9.65 | $9.66 | $9.53 | 15,960,163 |
| 2017-07-05 | $9.62 | $9.84 | $9.58 | $9.78 | $9.65 | 17,421,509 |
| 2017-07-03 | $9.43 | $9.71 | $9.41 | $9.66 | $9.53 | 11,470,755 |
| 2017-06-30 | $9.33 | $9.43 | $9.21 | $9.42 | $9.30 | 14,732,623 |
| 2017-06-29 | $9.39 | $9.42 | $9.19 | $9.30 | $9.18 | 16,768,702 |
| 2017-06-28 | $9.18 | $9.40 | $9.18 | $9.39 | $9.27 | 15,915,383 |
| 2017-06-27 | $9.12 | $9.16 | $9.05 | $9.14 | $9.02 | 10,153,006 |
| 2017-06-26 | $9.31 | $9.31 | $9.09 | $9.19 | $9.07 | 7,472,245 |
| 2017-06-23 | $9.19 | $9.26 | $9.10 | $9.19 | $9.07 | 14,289,430 |
| 2017-06-22 | $9.10 | $9.22 | $8.99 | $9.14 | $9.02 | 14,212,825 |
| 2017-06-21 | $9.05 | $9.14 | $8.94 | $9.10 | $8.98 | 12,503,167 |
| 2017-06-20 | $9.24 | $9.27 | $9.01 | $9.02 | $8.90 | 13,533,837 |
| 2017-06-19 | $8.95 | $9.34 | $8.93 | $9.23 | $9.11 | 11,356,900 |
| 2017-06-16 | $9.25 | $9.35 | $9.08 | $9.24 | $9.12 | 11,637,752 |
| 2017-06-15 | $9.09 | $9.24 | $9.09 | $9.14 | $9.02 | 7,902,692 |
| 2017-06-14 | $9.27 | $9.40 | $9.21 | $9.29 | $9.17 | 11,033,693 |
| 2017-06-13 | $9.30 | $9.31 | $9.18 | $9.27 | $9.15 | 7,352,353 |
| 2017-06-12 | $9.14 | $9.29 | $9.12 | $9.28 | $9.16 | 6,107,338 |
| 2017-06-09 | $9.03 | $9.27 | $9.00 | $9.27 | $9.15 | 16,500,826 |
| 2017-06-08 | $8.88 | $9.09 | $8.82 | $8.98 | $8.86 | 9,436,503 |
| 2017-06-07 | $8.85 | $8.91 | $8.71 | $8.82 | $8.71 | 7,709,501 |
| 2017-06-06 | $8.65 | $8.87 | $8.59 | $8.80 | $8.69 | 9,933,637 |
| 2017-06-05 | $8.50 | $8.67 | $8.48 | $8.66 | $8.55 | 8,592,770 |
| 2017-06-02 | $8.48 | $8.54 | $8.43 | $8.51 | $8.40 | 3,932,993 |
| 2017-06-01 | $8.29 | $8.48 | $8.29 | $8.45 | $8.34 | 4,266,172 |
| 2017-05-31 | $8.41 | $8.48 | $8.25 | $8.27 | $8.16 | 5,630,622 |
| 2017-05-30 | $8.35 | $8.56 | $8.32 | $8.43 | $8.32 | 5,474,386 |
| 2017-05-26 | $8.35 | $8.44 | $8.31 | $8.38 | $8.27 | 4,724,073 |
| 2017-05-25 | $8.55 | $8.55 | $8.31 | $8.36 | $8.25 | 6,895,998 |
| 2017-05-24 | $8.61 | $8.62 | $8.48 | $8.49 | $8.38 | 3,783,355 |
| 2017-05-23 | $8.50 | $8.60 | $8.45 | $8.58 | $8.47 | 4,211,376 |
| 2017-05-22 | $8.55 | $8.64 | $8.46 | $8.48 | $8.37 | 5,552,196 |
| 2017-05-19 | $8.30 | $8.64 | $8.29 | $8.55 | $8.44 | 9,771,353 |
| 2017-05-18 | $8.25 | $8.35 | $8.12 | $8.25 | $8.14 | 10,639,758 |
| 2017-05-17 | $8.64 | $8.64 | $8.45 | $8.45 | $8.34 | 13,411,452 |
| 2017-05-16 | $8.85 | $8.85 | $8.68 | $8.70 | $8.59 | 4,702,247 |
| 2017-05-15 | $8.76 | $8.89 | $8.75 | $8.81 | $8.70 | 4,030,359 |
| 2017-05-12 | $8.77 | $8.79 | $8.65 | $8.73 | $8.62 | 3,569,612 |
| 2017-05-11 | $8.81 | $8.89 | $8.68 | $8.75 | $8.64 | 3,836,087 |
| 2017-05-10 | $8.81 | $8.93 | $8.78 | $8.84 | $8.72 | 6,100,603 |
| 2017-05-09 | $8.72 | $8.79 | $8.62 | $8.75 | $8.64 | 3,911,497 |
| 2017-05-08 | $8.78 | $8.82 | $8.63 | $8.68 | $8.57 | 42,228 |
| 2017-05-05 | $8.64 | $8.83 | $8.61 | $8.83 | $8.71 | 57,918 |
| 2017-05-04 | $8.80 | $8.86 | $8.52 | $8.60 | $8.49 | 8,727,504 |
| 2017-05-03 | $9.00 | $9.07 | $8.75 | $8.76 | $8.65 | 8,889,757 |
| 2017-05-02 | $9.35 | $9.52 | $9.23 | $9.29 | $8.82 | 18,505,342 |
| 2017-05-01 | $9.21 | $9.45 | $9.15 | $9.33 | $8.85 | 5,452,098 |
| 2017-04-28 | $9.30 | $9.30 | $9.15 | $9.22 | $8.75 | 7,314,510 |
| 2017-04-27 | $9.21 | $9.30 | $9.03 | $9.23 | $8.76 | 10,848,084 |
| 2017-04-26 | $9.11 | $9.18 | $8.81 | $9.11 | $8.65 | 17,635,419 |
| 2017-04-25 | $8.99 | $9.16 | $8.88 | $9.14 | $8.67 | 7,616,425 |
| 2017-04-24 | $8.97 | $9.02 | $8.89 | $8.98 | $8.52 | 5,204,261 |
| 2017-04-21 | $8.81 | $8.84 | $8.75 | $8.78 | $8.33 | 7,189,037 |
| 2017-04-20 | $8.74 | $8.85 | $8.65 | $8.85 | $8.40 | 10,714,202 |
| 2017-04-19 | $8.90 | $8.95 | $8.65 | $8.65 | $8.21 | 9,716,468 |
| 2017-04-18 | $8.94 | $9.01 | $8.82 | $8.83 | $8.38 | 6,422,055 |
| 2017-04-17 | $8.79 | $9.00 | $8.79 | $9.00 | $8.54 | 5,900,402 |
| 2017-04-13 | $8.99 | $9.03 | $8.70 | $8.77 | $8.32 | 8,628,764 |
| 2017-04-12 | $9.22 | $9.24 | $8.94 | $9.00 | $8.54 | 8,747,315 |
| 2017-04-11 | $9.35 | $9.37 | $9.05 | $9.23 | $8.76 | 6,388,302 |
| 2017-04-10 | $9.41 | $9.41 | $9.20 | $9.28 | $8.81 | 5,432,418 |
| 2017-04-07 | $9.32 | $9.43 | $9.24 | $9.34 | $8.86 | 10,658,300 |
| 2017-04-06 | $9.34 | $9.48 | $9.23 | $9.26 | $8.79 | 9,694,129 |
| 2017-04-05 | $9.43 | $9.62 | $9.28 | $9.30 | $8.83 | 15,835,696 |
| 2017-04-04 | $9.14 | $9.43 | $9.04 | $9.37 | $8.89 | 16,843,361 |
| 2017-04-03 | $9.10 | $9.14 | $8.96 | $9.06 | $8.60 | 5,506,183 |
| 2017-03-31 | $8.85 | $9.12 | $8.84 | $9.07 | $8.61 | 11,581,750 |
| 2017-03-30 | $8.91 | $9.03 | $8.80 | $8.82 | $8.37 | 7,490,061 |
| 2017-03-29 | $8.81 | $8.95 | $8.71 | $8.95 | $8.49 | 8,316,078 |
| 2017-03-28 | $8.88 | $9.01 | $8.75 | $8.77 | $8.32 | 8,113,997 |
| 2017-03-27 | $8.75 | $8.91 | $8.67 | $8.86 | $8.41 | 9,431,912 |
| 2017-03-24 | $8.90 | $8.97 | $8.72 | $8.87 | $8.42 | 11,384,830 |
| 2017-03-23 | $8.77 | $8.94 | $8.75 | $8.84 | $8.39 | 7,820,556 |
| 2017-03-22 | $8.70 | $8.90 | $8.69 | $8.83 | $8.38 | 7,992,532 |
| 2017-03-21 | $9.13 | $9.18 | $8.79 | $8.81 | $8.36 | 12,186,986 |
| 2017-03-20 | $9.17 | $9.25 | $9.06 | $9.09 | $8.63 | 6,229,830 |
| 2017-03-17 | $9.13 | $9.16 | $9.01 | $9.14 | $8.67 | 8,737,404 |
| 2017-03-16 | $8.90 | $9.14 | $8.83 | $9.11 | $8.65 | 12,244,812 |
| 2017-03-15 | $8.68 | $8.93 | $8.56 | $8.88 | $8.43 | 14,620,481 |
| 2017-03-14 | $8.66 | $8.68 | $8.46 | $8.54 | $8.10 | 12,428,989 |
| 2017-03-13 | $8.72 | $8.76 | $8.56 | $8.73 | $8.28 | 6,420,961 |
| 2017-03-10 | $8.74 | $8.77 | $8.56 | $8.61 | $8.17 | 6,904,415 |
| 2017-03-09 | $8.65 | $8.66 | $8.53 | $8.64 | $8.20 | 15,082,819 |
| 2017-03-08 | $8.82 | $8.97 | $8.67 | $8.67 | $8.23 | 7,951,977 |
| 2017-03-07 | $9.02 | $9.06 | $8.85 | $8.88 | $8.43 | 9,635,454 |
| 2017-03-06 | $8.84 | $9.06 | $8.77 | $9.04 | $8.58 | 8,828,093 |
| 2017-03-03 | $8.89 | $9.08 | $8.82 | $8.84 | $8.39 | 10,649,252 |
| 2017-03-02 | $9.12 | $9.13 | $8.64 | $8.64 | $8.20 | 16,620,149 |
| 2017-03-01 | $8.73 | $9.16 | $8.64 | $9.14 | $8.67 | 18,741,229 |
| 2017-02-28 | $8.73 | $8.85 | $8.46 | $8.46 | $8.03 | 10,037,917 |
| 2017-02-27 | $8.57 | $8.85 | $8.48 | $8.81 | $8.36 | 9,849,120 |
| 2017-02-24 | $8.55 | $8.61 | $8.46 | $8.54 | $8.10 | 9,548,602 |
| 2017-02-23 | $8.97 | $8.98 | $8.62 | $8.65 | $8.21 | 9,695,438 |
| 2017-02-22 | $8.97 | $9.05 | $8.82 | $8.82 | $8.37 | 5,403,963 |
| 2017-02-21 | $8.75 | $9.07 | $8.68 | $9.02 | $8.56 | 10,392,621 |
| 2017-02-17 | $8.70 | $8.77 | $8.65 | $8.68 | $8.24 | 5,713,277 |
| 2017-02-16 | $8.92 | $8.99 | $8.67 | $8.72 | $8.28 | 8,743,673 |
| 2017-02-15 | $8.98 | $9.09 | $8.93 | $8.95 | $8.49 | 8,333,483 |
| 2017-02-14 | $9.02 | $9.12 | $8.90 | $9.05 | $8.59 | 8,132,109 |
| 2017-02-13 | $9.13 | $9.21 | $8.95 | $9.09 | $8.63 | 7,734,058 |
| 2017-02-10 | $9.02 | $9.14 | $9.01 | $9.04 | $8.58 | 8,318,450 |
| 2017-02-09 | $8.60 | $9.00 | $8.60 | $8.94 | $8.48 | 11,836,146 |
| 2017-02-08 | $8.80 | $8.84 | $8.67 | $8.70 | $8.26 | 11,210,574 |
| 2017-02-07 | $9.03 | $9.05 | $8.76 | $8.78 | $8.33 | 9,575,777 |
| 2017-02-06 | $9.20 | $9.20 | $8.88 | $8.96 | $8.50 | 7,878,807 |
| 2017-02-03 | $9.29 | $9.37 | $9.17 | $9.22 | $8.75 | 10,682,743 |
| 2017-02-02 | $9.16 | $9.34 | $9.15 | $9.26 | $8.79 | 11,602,856 |
| 2017-02-01 | $9.35 | $9.38 | $9.13 | $9.13 | $8.66 | 7,297,676 |
| 2017-01-31 | $9.32 | $9.46 | $9.25 | $9.26 | $8.79 | 8,218,100 |
| 2017-01-30 | $9.29 | $9.34 | $9.14 | $9.30 | $8.83 | 8,534,188 |
| 2017-01-27 | $9.25 | $9.42 | $9.11 | $9.30 | $8.83 | 8,543,869 |
| 2017-01-26 | $9.42 | $9.43 | $9.08 | $9.17 | $8.70 | 17,036,527 |
| 2017-01-25 | $9.29 | $9.51 | $9.06 | $9.49 | $9.01 | 20,744,188 |
| 2017-01-24 | $8.89 | $9.28 | $8.89 | $9.15 | $8.68 | 19,147,912 |
| 2017-01-23 | $8.84 | $8.94 | $8.62 | $8.83 | $8.38 | 15,722,228 |
| 2017-01-20 | $8.40 | $8.90 | $8.31 | $8.84 | $8.39 | 18,598,552 |
| 2017-01-19 | $8.34 | $8.37 | $8.24 | $8.30 | $7.88 | 2,236,998 |
| 2017-01-18 | $8.27 | $8.46 | $8.24 | $8.31 | $7.89 | 3,085,994 |
| 2017-01-17 | $7.92 | $8.31 | $7.89 | $8.29 | $7.87 | 17,145,422 |
| 2017-01-13 | $8.03 | $8.07 | $7.96 | $7.97 | $7.56 | 4,991,032 |
| 2017-01-12 | $7.85 | $8.06 | $7.76 | $8.03 | $7.62 | 10,647,677 |
| 2017-01-11 | $7.80 | $7.82 | $7.71 | $7.81 | $7.41 | 9,070,082 |
| 2017-01-10 | $7.90 | $7.90 | $7.77 | $7.80 | $7.40 | 17,278,589 |
| 2017-01-09 | $7.97 | $8.01 | $7.87 | $7.89 | $7.49 | 9,602,049 |
| 2017-01-06 | $7.99 | $8.07 | $7.96 | $8.03 | $7.62 | 8,027,076 |
| 2017-01-05 | $8.06 | $8.08 | $7.94 | $7.96 | $7.55 | 13,885,239 |
| 2017-01-04 | $7.87 | $7.97 | $7.76 | $7.96 | $7.55 | 20,734,158 |
| 2017-01-03 | $8.11 | $8.16 | $7.83 | $7.90 | $7.50 | 10,843,684 |
| 2016-12-30 | $8.03 | $8.09 | $7.99 | $8.03 | $7.62 | 5,228,985 |
| 2016-12-29 | $8.05 | $8.11 | $7.91 | $7.95 | $7.54 | 7,058,540 |
| 2016-12-28 | $8.11 | $8.14 | $7.98 | $7.99 | $7.58 | 5,501,240 |
| 2016-12-27 | $7.86 | $8.08 | $7.82 | $8.08 | $7.67 | 8,634,928 |
| 2016-12-23 | $7.78 | $7.90 | $7.71 | $7.82 | $7.42 | 6,645,156 |
| 2016-12-22 | $8.04 | $8.06 | $7.72 | $7.77 | $7.37 | 10,147,462 |
| 2016-12-21 | $8.14 | $8.15 | $8.02 | $8.05 | $7.64 | 3,901,900 |
| 2016-12-20 | $7.99 | $8.15 | $7.95 | $8.08 | $7.67 | 7,318,047 |
| 2016-12-19 | $8.00 | $8.07 | $7.93 | $7.97 | $7.56 | 6,025,875 |
| 2016-12-16 | $8.19 | $8.21 | $7.88 | $7.99 | $7.58 | 17,458,153 |
| 2016-12-15 | $8.29 | $8.30 | $8.14 | $8.19 | $7.77 | 11,151,211 |
| 2016-12-14 | $8.72 | $8.75 | $8.28 | $8.31 | $7.89 | 11,005,668 |
| 2016-12-13 | $8.87 | $8.93 | $8.72 | $8.75 | $8.30 | 8,474,615 |
| 2016-12-12 | $8.84 | $9.03 | $8.78 | $8.82 | $8.37 | 7,771,748 |
| 2016-12-09 | $8.93 | $8.93 | $8.58 | $8.77 | $8.32 | 12,390,534 |
| 2016-12-08 | $8.59 | $8.95 | $8.57 | $8.93 | $8.47 | 16,568,111 |
| 2016-12-07 | $8.27 | $8.55 | $8.24 | $8.52 | $8.09 | 13,904,458 |
| 2016-12-06 | $8.10 | $8.23 | $7.96 | $8.21 | $7.79 | 12,453,571 |
| 2016-12-05 | $7.90 | $8.08 | $7.84 | $8.04 | $7.63 | 7,339,786 |
| 2016-12-02 | $7.74 | $7.90 | $7.73 | $7.83 | $7.43 | 4,643,902 |
| 2016-12-01 | $7.76 | $7.87 | $7.70 | $7.74 | $7.35 | 13,113,800 |
| 2016-11-30 | $7.94 | $8.01 | $7.78 | $7.81 | $7.41 | 15,454,777 |
| 2016-11-29 | $7.85 | $7.99 | $7.83 | $7.84 | $7.44 | 6,942,989 |
| 2016-11-28 | $8.08 | $8.15 | $7.85 | $7.86 | $7.46 | 29,444,328 |
| 2016-11-25 | $7.90 | $8.07 | $7.88 | $8.07 | $7.66 | 5,248,508 |
| 2016-11-23 | $7.80 | $7.98 | $7.65 | $7.88 | $7.48 | 10,980,169 |
| 2016-11-22 | $8.06 | $8.06 | $7.73 | $7.83 | $7.43 | 8,717,631 |
| 2016-11-21 | $7.80 | $8.06 | $7.80 | $7.89 | $7.49 | 11,680,481 |
| 2016-11-18 | $8.02 | $8.11 | $7.70 | $7.71 | $7.32 | 16,978,562 |
| 2016-11-17 | $7.68 | $8.03 | $7.68 | $8.02 | $7.61 | 25,138,399 |
| 2016-11-16 | $7.58 | $7.77 | $7.50 | $7.71 | $7.32 | 18,837,002 |
| 2016-11-15 | $7.62 | $7.82 | $7.61 | $7.67 | $7.28 | 18,700,519 |
| 2016-11-14 | $7.54 | $7.75 | $7.34 | $7.49 | $7.11 | 24,159,346 |
| 2016-11-11 | $7.55 | $7.55 | $7.19 | $7.43 | $7.05 | 31,701,212 |
| 2016-11-10 | $8.25 | $8.34 | $7.50 | $7.53 | $7.15 | 41,597,748 |
| 2016-11-09 | $8.13 | $8.38 | $7.80 | $8.34 | $7.91 | 52,043,296 |
| 2016-11-08 | $9.01 | $9.35 | $8.98 | $8.98 | $8.52 | 24,089,143 |
| 2016-11-07 | $8.77 | $9.02 | $8.72 | $8.99 | $8.53 | 18,056,191 |
| 2016-11-04 | $8.44 | $8.76 | $8.30 | $8.33 | $7.91 | 19,575,303 |
| 2016-11-03 | $8.42 | $8.66 | $8.37 | $8.51 | $8.08 | 17,334,510 |
| 2016-11-02 | $8.27 | $8.51 | $8.26 | $8.41 | $7.98 | 16,080,284 |
| 2016-11-01 | $8.72 | $8.75 | $8.28 | $8.38 | $7.95 | 20,840,955 |
| 2016-10-31 | $8.72 | $8.78 | $8.62 | $8.68 | $8.24 | 10,910,804 |
| 2016-10-28 | $8.98 | $9.08 | $8.58 | $8.70 | $8.26 | 17,542,942 |
| 2016-10-27 | $9.11 | $9.17 | $8.72 | $8.96 | $8.50 | 14,009,908 |
| 2016-10-26 | $9.02 | $9.08 | $8.98 | $9.03 | $8.57 | 13,384,129 |
| 2016-10-25 | $9.22 | $9.22 | $9.09 | $9.12 | $8.66 | 10,227,245 |
| 2016-10-24 | $9.25 | $9.25 | $9.04 | $9.15 | $8.68 | 9,354,751 |
| 2016-10-21 | $8.95 | $9.27 | $8.94 | $9.14 | $8.67 | 14,669,383 |
| 2016-10-20 | $8.80 | $9.01 | $8.76 | $9.01 | $8.55 | 13,143,325 |
| 2016-10-19 | $8.80 | $8.97 | $8.69 | $8.88 | $8.43 | 13,049,467 |
| 2016-10-18 | $8.63 | $8.82 | $8.61 | $8.73 | $8.28 | 10,314,721 |
| 2016-10-17 | $8.41 | $8.56 | $8.39 | $8.52 | $8.09 | 5,655,139 |
| 2016-10-14 | $8.55 | $8.60 | $8.34 | $8.36 | $7.93 | 7,898,004 |
| 2016-10-13 | $8.17 | $8.50 | $8.11 | $8.49 | $8.06 | 15,349,052 |
| 2016-10-12 | $8.28 | $8.40 | $8.18 | $8.33 | $7.91 | 8,534,348 |
| 2016-10-11 | $8.45 | $8.58 | $8.39 | $8.39 | $7.96 | 15,776,328 |
| 2016-10-10 | $8.38 | $8.53 | $8.25 | $8.51 | $8.08 | 12,356,195 |
| 2016-10-07 | $8.19 | $8.20 | $7.97 | $8.13 | $7.72 | 9,495,765 |
| 2016-10-06 | $8.01 | $8.20 | $7.99 | $8.17 | $7.75 | 6,073,584 |
| 2016-10-05 | $7.98 | $8.15 | $7.93 | $8.10 | $7.69 | 5,059,869 |
| 2016-10-04 | $7.97 | $7.98 | $7.84 | $7.90 | $7.50 | 10,719,560 |
| 2016-10-03 | $7.84 | $8.04 | $7.83 | $7.93 | $7.53 | 7,991,759 |
| 2016-09-30 | $8.23 | $8.31 | $7.91 | $7.94 | $7.54 | 15,182,795 |
| 2016-09-29 | $8.09 | $8.33 | $8.02 | $8.19 | $7.77 | 19,627,074 |
| 2016-09-28 | $7.95 | $8.10 | $7.78 | $8.10 | $7.69 | 16,968,305 |
| 2016-09-27 | $7.63 | $7.96 | $7.59 | $7.94 | $7.54 | 11,128,205 |
| 2016-09-26 | $7.73 | $7.75 | $7.55 | $7.55 | $7.17 | 10,600,475 |
| 2016-09-23 | $7.71 | $7.84 | $7.64 | $7.73 | $7.34 | 7,399,124 |
| 2016-09-22 | $7.61 | $7.85 | $7.57 | $7.80 | $7.40 | 15,386,537 |
| 2016-09-21 | $7.48 | $7.51 | $7.27 | $7.51 | $7.13 | 8,621,834 |
| 2016-09-20 | $7.41 | $7.43 | $7.30 | $7.37 | $6.99 | 6,243,750 |
| 2016-09-19 | $7.44 | $7.52 | $7.32 | $7.37 | $6.99 | 8,075,043 |
| 2016-09-16 | $7.46 | $7.48 | $7.26 | $7.29 | $6.92 | 9,279,026 |
| 2016-09-15 | $7.55 | $7.62 | $7.46 | $7.55 | $7.17 | 8,010,572 |
| 2016-09-14 | $7.66 | $7.69 | $7.49 | $7.56 | $7.17 | 11,686,680 |
| 2016-09-13 | $7.84 | $7.86 | $7.63 | $7.69 | $7.30 | 13,616,118 |
| 2016-09-12 | $7.75 | $8.07 | $7.66 | $8.03 | $7.62 | 17,653,898 |
| 2016-09-09 | $8.20 | $8.20 | $7.64 | $7.80 | $7.40 | 20,644,981 |
| 2016-09-08 | $8.41 | $8.42 | $8.22 | $8.26 | $7.84 | 8,741,010 |
| 2016-09-07 | $8.46 | $8.60 | $8.26 | $8.36 | $7.93 | 11,618,356 |
| 2016-09-06 | $8.57 | $8.61 | $8.48 | $8.53 | $8.10 | 10,118,019 |
| 2016-09-02 | $8.44 | $8.56 | $8.37 | $8.48 | $8.05 | 8,879,578 |
| 2016-09-01 | $8.31 | $8.44 | $8.26 | $8.28 | $7.86 | 9,242,899 |
| 2016-08-31 | $8.25 | $8.34 | $8.10 | $8.29 | $7.87 | 12,524,538 |
| 2016-08-30 | $8.40 | $8.45 | $8.19 | $8.31 | $7.89 | 13,217,495 |
| 2016-08-29 | $8.53 | $8.53 | $8.32 | $8.41 | $7.98 | 9,957,164 |
| 2016-08-26 | $8.23 | $8.47 | $8.06 | $8.35 | $7.92 | 28,636,034 |
| 2016-08-25 | $8.36 | $8.44 | $8.06 | $8.13 | $7.72 | 14,243,844 |
| 2016-08-24 | $8.43 | $8.44 | $8.27 | $8.33 | $7.91 | 9,183,948 |
| 2016-08-23 | $8.67 | $8.76 | $8.40 | $8.45 | $8.02 | 15,952,021 |
| 2016-08-22 | $8.56 | $8.65 | $8.52 | $8.62 | $8.18 | 9,298,344 |
| 2016-08-19 | $8.56 | $8.70 | $8.45 | $8.65 | $8.21 | 13,964,120 |
| 2016-08-18 | $8.82 | $8.82 | $8.64 | $8.69 | $8.25 | 11,890,392 |
| 2016-08-17 | $8.75 | $8.77 | $8.55 | $8.74 | $8.29 | 14,196,601 |
| 2016-08-16 | $8.90 | $8.96 | $8.71 | $8.81 | $8.36 | 14,170,494 |
| 2016-08-15 | $8.84 | $9.09 | $8.79 | $8.89 | $8.44 | 22,308,500 |
| 2016-08-12 | $8.67 | $8.81 | $8.63 | $8.73 | $8.28 | 19,828,381 |
| 2016-08-11 | $8.37 | $8.72 | $8.37 | $8.69 | $8.25 | 25,933,228 |
| 2016-08-10 | $8.21 | $8.49 | $8.13 | $8.43 | $8.00 | 24,042,760 |
| 2016-08-09 | $7.96 | $8.18 | $7.91 | $8.17 | $7.75 | 16,658,939 |
| 2016-08-08 | $7.86 | $8.04 | $7.78 | $7.88 | $7.48 | 10,145,391 |
| 2016-08-05 | $7.63 | $7.90 | $7.56 | $7.86 | $7.46 | 16,049,035 |
| 2016-08-04 | $7.49 | $7.70 | $7.49 | $7.56 | $7.17 | 9,645,564 |
| 2016-08-03 | $7.33 | $7.55 | $7.30 | $7.55 | $7.17 | 11,648,645 |
| 2016-08-02 | $7.57 | $7.61 | $7.24 | $7.35 | $6.98 | 10,637,406 |
| 2016-08-01 | $7.62 | $7.69 | $7.51 | $7.60 | $7.21 | 11,508,656 |
| 2016-07-29 | $7.42 | $7.67 | $7.38 | $7.65 | $7.26 | 12,302,829 |
| 2016-07-28 | $7.09 | $7.48 | $7.09 | $7.44 | $7.06 | 18,296,852 |
| 2016-07-27 | $7.18 | $7.54 | $7.09 | $7.10 | $6.74 | 32,430,691 |
| 2016-07-26 | $6.92 | $6.98 | $6.84 | $6.97 | $6.61 | 8,134,933 |
| 2016-07-25 | $6.83 | $6.88 | $6.77 | $6.85 | $6.50 | 7,463,995 |
| 2016-07-22 | $6.78 | $6.91 | $6.78 | $6.90 | $6.55 | 6,557,932 |
| 2016-07-21 | $6.93 | $6.97 | $6.79 | $6.79 | $6.44 | 8,254,209 |
| 2016-07-20 | $6.78 | $6.97 | $6.70 | $6.89 | $6.54 | 17,040,136 |
| 2016-07-19 | $7.00 | $7.03 | $6.73 | $6.74 | $6.40 | 11,081,960 |
| 2016-07-18 | $6.74 | $7.10 | $6.74 | $7.09 | $6.73 | 17,387,211 |
| 2016-07-15 | $6.76 | $6.79 | $6.73 | $6.79 | $6.44 | 8,149,715 |
| 2016-07-14 | $6.76 | $6.84 | $6.74 | $6.78 | $6.43 | 11,147,845 |
| 2016-07-13 | $6.82 | $6.84 | $6.65 | $6.69 | $6.35 | 16,133,409 |
| 2016-07-12 | $6.64 | $6.81 | $6.63 | $6.81 | $6.46 | 15,138,855 |
| 2016-07-11 | $6.35 | $6.56 | $6.34 | $6.55 | $6.22 | 16,769,701 |
| 2016-07-08 | $6.17 | $6.29 | $6.08 | $6.26 | $5.94 | 9,166,978 |
| 2016-07-07 | $5.90 | $6.10 | $5.87 | $6.05 | $5.74 | 10,918,110 |
| 2016-07-06 | $5.73 | $5.88 | $5.73 | $5.87 | $5.57 | 7,302,277 |
| 2016-07-05 | $5.91 | $5.95 | $5.76 | $5.81 | $5.51 | 13,142,351 |
| 2016-07-01 | $6.16 | $6.40 | $6.10 | $6.15 | $5.84 | 7,327,862 |
| 2016-06-30 | $5.96 | $6.19 | $5.81 | $6.17 | $5.86 | 18,412,944 |
| 2016-06-29 | $5.82 | $6.00 | $5.77 | $5.90 | $5.60 | 16,296,459 |
| 2016-06-28 | $5.71 | $5.78 | $5.57 | $5.69 | $5.40 | 12,930,930 |
| 2016-06-27 | $5.80 | $5.86 | $5.49 | $5.49 | $5.21 | 16,741,234 |
| 2016-06-24 | $5.96 | $6.20 | $5.85 | $5.88 | $5.58 | 33,013,127 |
| 2016-06-23 | $6.70 | $6.81 | $6.67 | $6.80 | $6.45 | 8,012,475 |
| 2016-06-22 | $6.49 | $6.56 | $6.44 | $6.52 | $6.19 | 8,840,241 |
| 2016-06-21 | $6.55 | $6.61 | $6.43 | $6.44 | $6.11 | 6,958,831 |
| 2016-06-20 | $6.52 | $6.62 | $6.49 | $6.51 | $6.18 | 11,973,975 |
| 2016-06-17 | $6.26 | $6.37 | $6.24 | $6.34 | $6.02 | 6,654,449 |
| 2016-06-16 | $6.05 | $6.21 | $5.96 | $6.19 | $5.87 | 8,977,576 |
| 2016-06-15 | $5.98 | $6.21 | $5.93 | $6.14 | $5.83 | 9,243,507 |
| 2016-06-14 | $6.11 | $6.18 | $5.89 | $5.90 | $5.60 | 10,809,609 |
| 2016-06-13 | $6.17 | $6.25 | $6.10 | $6.13 | $5.82 | 8,973,644 |
| 2016-06-10 | $6.50 | $6.50 | $6.27 | $6.27 | $5.95 | 9,723,191 |
| 2016-06-09 | $6.78 | $6.79 | $6.58 | $6.58 | $6.24 | 9,227,308 |
| 2016-06-08 | $6.73 | $6.97 | $6.71 | $6.86 | $6.51 | 21,186,872 |
| 2016-06-07 | $6.37 | $6.64 | $6.34 | $6.61 | $6.27 | 13,420,711 |
| 2016-06-06 | $6.45 | $6.48 | $6.30 | $6.33 | $6.01 | 7,463,791 |
| 2016-06-03 | $6.25 | $6.44 | $6.18 | $6.42 | $6.09 | 12,493,048 |
| 2016-06-02 | $6.26 | $6.36 | $6.14 | $6.19 | $5.87 | 10,639,108 |
| 2016-06-01 | $6.31 | $6.34 | $6.20 | $6.30 | $5.98 | 8,837,587 |
| 2016-05-31 | $6.46 | $6.57 | $6.30 | $6.36 | $6.04 | 7,372,170 |
| 2016-05-27 | $6.59 | $6.60 | $6.45 | $6.49 | $6.16 | 8,076,930 |
| 2016-05-26 | $6.64 | $6.67 | $6.52 | $6.57 | $6.24 | 8,724,347 |
| 2016-05-25 | $6.55 | $6.69 | $6.54 | $6.60 | $6.26 | 8,426,936 |
| 2016-05-24 | $6.54 | $6.55 | $6.41 | $6.51 | $6.18 | 8,691,003 |
| 2016-05-23 | $6.46 | $6.55 | $6.38 | $6.45 | $6.12 | 7,213,163 |
| 2016-05-20 | $6.51 | $6.57 | $6.42 | $6.47 | $6.14 | 5,481,117 |
| 2016-05-19 | $6.40 | $6.52 | $6.30 | $6.42 | $6.09 | 8,872,753 |
| 2016-05-18 | $6.54 | $6.73 | $6.45 | $6.52 | $6.19 | 10,195,677 |
| 2016-05-17 | $6.63 | $6.75 | $6.54 | $6.67 | $6.33 | 9,982,610 |
| 2016-05-16 | $6.70 | $6.82 | $6.62 | $6.64 | $6.30 | 9,172,426 |
| 2016-05-13 | $6.77 | $6.89 | $6.59 | $6.59 | $6.25 | 7,538,445 |
| 2016-05-12 | $7.03 | $7.05 | $6.79 | $6.84 | $6.49 | 8,365,650 |
| 2016-05-11 | $6.98 | $7.09 | $6.85 | $6.87 | $6.52 | 4,811,881 |
| 2016-05-10 | $6.81 | $6.99 | $6.79 | $6.97 | $6.61 | 11,192,660 |
| 2016-05-09 | $6.76 | $6.82 | $6.46 | $6.74 | $6.40 | 11,670,288 |
| 2016-05-06 | $6.77 | $6.89 | $6.65 | $6.83 | $6.48 | 9,895,719 |
| 2016-05-05 | $7.07 | $7.07 | $6.79 | $6.83 | $6.48 | 12,093,106 |
| 2016-05-04 | $6.97 | $7.12 | $6.80 | $6.96 | $6.61 | 15,969,540 |
| 2016-05-03 | $7.27 | $7.36 | $7.00 | $7.08 | $6.72 | 13,629,336 |
| 2016-05-02 | $7.47 | $7.58 | $7.41 | $7.43 | $7.05 | 8,264,915 |
| 2016-04-29 | $7.53 | $7.53 | $7.32 | $7.45 | $7.07 | 10,178,786 |
| 2016-04-28 | $7.51 | $7.73 | $7.47 | $7.57 | $6.91 | 10,837,549 |
| 2016-04-27 | $7.34 | $7.55 | $7.30 | $7.52 | $6.86 | 11,275,071 |
| 2016-04-26 | $7.43 | $7.47 | $7.35 | $7.45 | $6.80 | 15,387,930 |
| 2016-04-25 | $7.60 | $7.60 | $7.29 | $7.33 | $6.69 | 11,688,543 |
| 2016-04-22 | $7.51 | $7.66 | $7.51 | $7.58 | $6.92 | 11,677,543 |
| 2016-04-21 | $7.68 | $7.81 | $7.46 | $7.52 | $6.86 | 16,267,520 |
| 2016-04-20 | $7.58 | $7.65 | $7.48 | $7.59 | $6.93 | 10,227,168 |
| 2016-04-19 | $7.50 | $7.62 | $7.41 | $7.54 | $6.88 | 7,229,434 |
| 2016-04-18 | $7.28 | $7.47 | $7.25 | $7.43 | $6.78 | 7,183,479 |
| 2016-04-15 | $7.16 | $7.39 | $7.16 | $7.35 | $6.71 | 12,514,048 |
| 2016-04-14 | $7.35 | $7.40 | $7.25 | $7.26 | $6.62 | 6,898,417 |
| 2016-04-13 | $7.30 | $7.33 | $7.14 | $7.31 | $6.67 | 10,859,776 |
| 2016-04-12 | $7.06 | $7.24 | $7.06 | $7.23 | $6.60 | 9,662,767 |
| 2016-04-11 | $7.05 | $7.18 | $7.03 | $7.06 | $6.44 | 7,105,481 |
| 2016-04-08 | $7.00 | $7.09 | $6.95 | $6.97 | $6.36 | 6,929,630 |
| 2016-04-07 | $6.96 | $7.09 | $6.85 | $6.92 | $6.31 | 9,673,908 |
| 2016-04-06 | $7.00 | $7.14 | $6.94 | $7.09 | $6.47 | 8,903,733 |
| 2016-04-05 | $7.03 | $7.13 | $6.94 | $7.06 | $6.44 | 9,317,590 |
| 2016-04-04 | $7.24 | $7.27 | $7.05 | $7.14 | $6.52 | 6,969,583 |
| 2016-04-01 | $7.14 | $7.31 | $7.07 | $7.26 | $6.62 | 7,808,780 |
| 2016-03-31 | $7.26 | $7.43 | $7.22 | $7.28 | $6.64 | 12,978,578 |
| 2016-03-30 | $7.17 | $7.30 | $7.15 | $7.24 | $6.61 | 11,824,757 |
| 2016-03-29 | $7.01 | $7.17 | $6.90 | $7.11 | $6.49 | 11,946,130 |
| 2016-03-28 | $7.00 | $7.06 | $6.90 | $7.05 | $6.43 | 8,798,819 |
| 2016-03-24 | $6.72 | $7.10 | $6.69 | $7.02 | $6.41 | 13,011,242 |
| 2016-03-23 | $7.15 | $7.15 | $6.73 | $6.84 | $6.24 | 14,088,440 |
| 2016-03-22 | $7.09 | $7.21 | $6.95 | $7.21 | $6.58 | 12,744,356 |
| 2016-03-21 | $6.94 | $7.20 | $6.91 | $7.13 | $6.51 | 16,446,248 |
| 2016-03-18 | $6.60 | $6.95 | $6.56 | $6.90 | $6.30 | 23,308,624 |
| 2016-03-17 | $6.31 | $6.54 | $6.16 | $6.50 | $5.93 | 15,310,087 |
| 2016-03-16 | $5.95 | $6.22 | $5.89 | $6.22 | $5.68 | 14,383,739 |
| 2016-03-15 | $5.97 | $6.10 | $5.88 | $5.97 | $5.45 | 11,675,707 |
| 2016-03-14 | $6.04 | $6.18 | $6.00 | $6.14 | $5.60 | 10,180,377 |
| 2016-03-11 | $6.17 | $6.29 | $6.06 | $6.09 | $5.56 | 8,695,397 |
| 2016-03-10 | $6.13 | $6.19 | $5.97 | $6.12 | $5.58 | 10,049,668 |
| 2016-03-09 | $6.10 | $6.19 | $6.04 | $6.08 | $5.55 | 14,094,728 |
| 2016-03-08 | $6.13 | $6.15 | $5.90 | $5.90 | $5.38 | 14,741,711 |
| 2016-03-07 | $5.95 | $6.30 | $5.91 | $6.25 | $5.70 | 15,172,233 |
| 2016-03-04 | $5.95 | $6.13 | $5.92 | $5.95 | $5.43 | 17,734,787 |
| 2016-03-03 | $5.83 | $5.92 | $5.73 | $5.86 | $5.35 | 10,492,161 |
| 2016-03-02 | $5.80 | $5.97 | $5.78 | $5.87 | $5.36 | 12,421,154 |
| 2016-03-01 | $5.59 | $5.86 | $5.56 | $5.85 | $5.34 | 13,252,327 |
| 2016-02-29 | $5.44 | $5.56 | $5.38 | $5.54 | $5.06 | 9,081,429 |
| 2016-02-26 | $5.48 | $5.72 | $5.38 | $5.44 | $4.96 | 10,035,953 |
| 2016-02-25 | $5.42 | $5.48 | $5.29 | $5.45 | $4.97 | 9,054,765 |
| 2016-02-24 | $5.14 | $5.40 | $5.03 | $5.34 | $4.87 | 12,646,366 |
| 2016-02-23 | $5.39 | $5.55 | $5.29 | $5.32 | $4.85 | 10,714,677 |
| 2016-02-22 | $5.22 | $5.47 | $5.20 | $5.47 | $4.99 | 14,742,133 |
| 2016-02-19 | $5.04 | $5.14 | $4.93 | $5.09 | $4.64 | 10,031,477 |
| 2016-02-18 | $5.29 | $5.30 | $4.95 | $5.04 | $4.60 | 17,443,551 |
| 2016-02-17 | $4.77 | $5.35 | $4.75 | $5.26 | $4.80 | 36,384,636 |
| 2016-02-16 | $4.72 | $4.76 | $4.59 | $4.70 | $4.29 | 9,717,699 |
| 2016-02-12 | $4.26 | $4.52 | $4.24 | $4.52 | $4.12 | 17,312,941 |
| 2016-02-11 | $4.30 | $4.38 | $4.08 | $4.27 | $3.90 | 18,054,628 |
| 2016-02-10 | $4.43 | $4.59 | $4.34 | $4.39 | $4.01 | 16,555,262 |
| 2016-02-09 | $4.44 | $4.69 | $4.32 | $4.43 | $4.04 | 23,782,622 |
| 2016-02-08 | $4.91 | $4.95 | $4.52 | $4.58 | $4.18 | 21,238,190 |
| 2016-02-05 | $5.15 | $5.25 | $4.99 | $5.02 | $4.58 | 18,780,642 |
| 2016-02-04 | $4.78 | $5.42 | $4.78 | $5.20 | $4.75 | 32,148,824 |
| 2016-02-03 | $4.43 | $4.67 | $4.14 | $4.65 | $4.24 | 19,942,247 |
| 2016-02-02 | $4.39 | $4.49 | $4.26 | $4.32 | $3.94 | 17,164,979 |
| 2016-02-01 | $4.41 | $4.48 | $4.26 | $4.41 | $4.02 | 13,843,461 |
| 2016-01-29 | $4.39 | $4.57 | $4.30 | $4.53 | $4.13 | 22,993,091 |
| 2016-01-28 | $4.27 | $4.38 | $4.09 | $4.27 | $3.90 | 18,524,060 |
| 2016-01-27 | $4.12 | $4.26 | $4.02 | $4.10 | $3.74 | 17,291,440 |
| 2016-01-26 | $4.09 | $4.17 | $3.87 | $4.17 | $3.81 | 12,719,610 |
| 2016-01-25 | $4.30 | $4.31 | $3.97 | $3.97 | $3.62 | 11,054,186 |
| 2016-01-22 | $4.40 | $4.58 | $4.29 | $4.36 | $3.98 | 11,494,354 |
| 2016-01-21 | $3.96 | $4.32 | $3.92 | $4.25 | $3.88 | 17,597,240 |
| 2016-01-20 | $3.94 | $4.02 | $3.64 | $3.98 | $3.63 | 19,506,449 |
| 2016-01-19 | $4.36 | $4.39 | $4.02 | $4.08 | $3.72 | 14,374,136 |
| 2016-01-15 | $4.24 | $4.34 | $3.91 | $4.32 | $3.94 | 23,967,020 |
| 2016-01-14 | $4.28 | $4.49 | $4.20 | $4.45 | $4.06 | 12,633,161 |
| 2016-01-13 | $4.56 | $4.63 | $4.26 | $4.29 | $3.91 | 17,024,092 |
| 2016-01-12 | $4.42 | $4.51 | $4.32 | $4.46 | $4.07 | 13,557,275 |
| 2016-01-11 | $4.38 | $4.45 | $4.26 | $4.33 | $3.95 | 12,394,971 |
| 2016-01-08 | $4.74 | $4.75 | $4.30 | $4.31 | $3.93 | 24,177,373 |
| 2016-01-07 | $4.98 | $5.01 | $4.60 | $4.63 | $4.22 | 20,291,075 |
| 2016-01-06 | $5.09 | $5.22 | $5.02 | $5.10 | $4.65 | 12,716,938 |
| 2016-01-05 | $5.22 | $5.29 | $5.12 | $5.16 | $4.71 | 13,781,314 |
| 2016-01-04 | $5.41 | $5.45 | $5.23 | $5.23 | $4.77 | 10,939,217 |
| 2015-12-31 | $5.26 | $5.57 | $5.26 | $5.57 | $5.08 | 6,047,714 |
| 2015-12-30 | $5.35 | $5.39 | $5.29 | $5.29 | $4.83 | 3,953,901 |
| 2015-12-29 | $5.47 | $5.53 | $5.39 | $5.39 | $4.92 | 3,424,431 |
| 2015-12-28 | $5.33 | $5.56 | $5.33 | $5.43 | $4.95 | 5,642,491 |
| 2015-12-24 | $5.69 | $5.74 | $5.62 | $5.64 | $5.15 | 3,437,382 |
| 2015-12-23 | $5.31 | $5.69 | $5.29 | $5.69 | $5.19 | 14,293,838 |
| 2015-12-22 | $5.16 | $5.34 | $5.14 | $5.29 | $4.83 | 12,857,655 |
| 2015-12-21 | $5.40 | $5.40 | $5.11 | $5.14 | $4.69 | 12,954,829 |
| 2015-12-18 | $5.31 | $5.34 | $5.19 | $5.23 | $4.77 | 18,588,860 |
| 2015-12-17 | $5.37 | $5.42 | $5.29 | $5.35 | $4.88 | 21,024,052 |
| 2015-12-16 | $5.23 | $5.38 | $5.12 | $5.35 | $4.88 | 20,636,500 |
| 2015-12-15 | $5.11 | $5.25 | $5.11 | $5.20 | $4.75 | 13,757,105 |
| 2015-12-14 | $5.10 | $5.15 | $4.95 | $5.01 | $4.57 | 20,183,442 |
| 2015-12-11 | $5.44 | $5.44 | $5.14 | $5.15 | $4.70 | 34,635,940 |
| 2015-12-10 | $5.51 | $5.62 | $5.50 | $5.51 | $5.03 | 18,660,473 |
| 2015-12-09 | $5.52 | $5.66 | $5.51 | $5.59 | $5.10 | 13,455,545 |
| 2015-12-08 | $5.68 | $5.68 | $5.47 | $5.52 | $5.04 | 20,214,988 |
| 2015-12-07 | $5.95 | $5.95 | $5.74 | $5.77 | $5.27 | 18,891,245 |
| 2015-12-04 | $5.93 | $6.01 | $5.85 | $5.96 | $5.44 | 15,304,312 |
| 2015-12-03 | $6.12 | $6.14 | $5.92 | $5.97 | $5.45 | 14,448,446 |
| 2015-12-02 | $6.22 | $6.30 | $6.08 | $6.09 | $5.56 | 17,968,632 |
| 2015-12-01 | $6.36 | $6.38 | $6.21 | $6.25 | $5.70 | 18,954,046 |
| 2015-11-30 | $6.26 | $6.40 | $6.23 | $6.30 | $5.75 | 15,190,442 |
| 2015-11-27 | $6.21 | $6.25 | $6.14 | $6.24 | $5.69 | 4,955,081 |
| 2015-11-25 | $6.11 | $6.24 | $6.05 | $6.24 | $5.69 | 7,784,231 |
| 2015-11-24 | $6.05 | $6.21 | $6.05 | $6.14 | $5.60 | 11,067,517 |
| 2015-11-23 | $6.14 | $6.24 | $6.07 | $6.07 | $5.54 | 9,106,729 |
| 2015-11-20 | $6.04 | $6.37 | $6.03 | $6.20 | $5.66 | 17,717,376 |
| 2015-11-19 | $6.07 | $6.11 | $5.87 | $6.04 | $5.51 | 12,444,299 |
| 2015-11-18 | $5.92 | $6.00 | $5.80 | $5.96 | $5.44 | 13,119,879 |
| 2015-11-17 | $5.54 | $6.03 | $5.54 | $5.90 | $5.38 | 24,726,283 |
| 2015-11-16 | $5.50 | $5.66 | $4.98 | $5.61 | $5.12 | 23,909,014 |
| 2015-11-13 | $5.86 | $5.91 | $5.53 | $5.54 | $5.06 | 16,552,210 |
| 2015-11-12 | $5.87 | $5.99 | $5.85 | $5.88 | $5.37 | 10,576,305 |
| 2015-11-11 | $6.05 | $6.07 | $5.87 | $5.94 | $5.42 | 11,586,166 |
| 2015-11-10 | $5.97 | $6.03 | $5.80 | $5.96 | $5.44 | 15,300,620 |
| 2015-11-09 | $6.22 | $6.25 | $5.94 | $5.98 | $5.46 | 16,488,414 |
| 2015-11-06 | $6.29 | $6.40 | $6.07 | $6.22 | $5.68 | 12,070,756 |
| 2015-11-05 | $6.37 | $6.47 | $6.17 | $6.45 | $5.89 | 16,157,176 |
| 2015-11-04 | $6.43 | $6.73 | $6.40 | $6.42 | $5.86 | 19,365,428 |
| 2015-11-03 | $6.33 | $6.47 | $6.18 | $6.43 | $5.87 | 15,727,183 |
| 2015-11-02 | $6.33 | $6.48 | $6.26 | $6.36 | $5.80 | 8,414,633 |
| 2015-10-30 | $6.52 | $6.56 | $6.23 | $6.31 | $5.76 | 18,613,527 |
| 2015-10-29 | $6.58 | $6.62 | $6.44 | $6.48 | $5.91 | 9,478,467 |
| 2015-10-28 | $6.52 | $6.78 | $6.50 | $6.62 | $6.04 | 14,699,424 |
| 2015-10-27 | $6.65 | $6.75 | $6.39 | $6.52 | $5.95 | 30,054,222 |
| 2015-10-26 | $6.97 | $7.04 | $6.72 | $6.74 | $6.15 | 19,707,066 |
| 2015-10-23 | $7.07 | $7.07 | $6.74 | $6.98 | $6.37 | 32,185,008 |
| 2015-10-22 | $7.40 | $7.42 | $6.95 | $7.00 | $6.39 | 39,847,006 |
| 2015-10-21 | $7.66 | $7.76 | $7.49 | $7.49 | $6.83 | 13,090,249 |
| 2015-10-20 | $7.73 | $7.84 | $7.68 | $7.74 | $7.06 | 10,836,736 |
| 2015-10-19 | $7.76 | $7.88 | $7.70 | $7.76 | $7.08 | 20,683,709 |
| 2015-10-16 | $7.81 | $7.92 | $7.69 | $7.90 | $7.21 | 7,730,404 |
| 2015-10-15 | $7.96 | $7.96 | $7.74 | $7.78 | $7.10 | 12,096,986 |
| 2015-10-14 | $7.74 | $7.96 | $7.64 | $7.96 | $7.26 | 12,137,738 |
| 2015-10-13 | $7.57 | $7.83 | $7.51 | $7.73 | $7.05 | 10,356,977 |
| 2015-10-12 | $7.80 | $7.99 | $7.63 | $7.71 | $7.04 | 16,860,299 |
| 2015-10-09 | $8.01 | $8.14 | $7.83 | $7.87 | $7.18 | 16,384,355 |
| 2015-10-08 | $7.75 | $7.98 | $7.72 | $7.93 | $7.24 | 18,284,360 |
| 2015-10-07 | $7.58 | $7.79 | $7.53 | $7.79 | $7.11 | 20,027,758 |
| 2015-10-06 | $7.35 | $7.45 | $7.31 | $7.43 | $6.78 | 10,980,134 |
| 2015-10-05 | $7.20 | $7.47 | $7.19 | $7.35 | $6.71 | 17,297,721 |
| 2015-10-02 | $6.86 | $7.15 | $6.81 | $7.13 | $6.51 | 13,109,111 |
| 2015-10-01 | $7.01 | $7.17 | $6.89 | $7.02 | $6.41 | 13,720,730 |
| 2015-09-30 | $6.91 | $6.99 | $6.72 | $6.99 | $6.38 | 14,650,713 |
| 2015-09-29 | $6.71 | $6.87 | $6.58 | $6.77 | $6.18 | 16,380,492 |
| 2015-09-28 | $6.75 | $6.89 | $6.62 | $6.63 | $6.05 | 13,928,297 |
| 2015-09-25 | $7.10 | $7.15 | $6.89 | $6.97 | $6.36 | 13,154,512 |
| 2015-09-24 | $6.88 | $7.11 | $6.65 | $7.01 | $6.40 | 26,646,476 |
| 2015-09-23 | $7.33 | $7.36 | $6.93 | $7.02 | $6.41 | 22,802,113 |
| 2015-09-22 | $7.48 | $7.52 | $7.32 | $7.34 | $6.70 | 12,331,791 |
| 2015-09-21 | $7.73 | $7.76 | $7.60 | $7.66 | $6.99 | 7,395,125 |
| 2015-09-18 | $7.96 | $7.96 | $7.66 | $7.70 | $7.03 | 17,455,127 |
| 2015-09-17 | $8.08 | $8.18 | $7.89 | $8.01 | $7.31 | 23,832,818 |
| 2015-09-16 | $7.97 | $8.30 | $7.89 | $8.23 | $7.51 | 17,107,117 |
| 2015-09-15 | $7.83 | $7.93 | $7.76 | $7.86 | $7.17 | 7,124,286 |
| 2015-09-14 | $7.71 | $7.87 | $7.62 | $7.84 | $7.15 | 6,576,732 |
| 2015-09-11 | $7.71 | $7.76 | $7.60 | $7.73 | $7.05 | 8,270,004 |
| 2015-09-10 | $7.55 | $7.78 | $7.43 | $7.76 | $7.08 | 13,099,588 |
| 2015-09-09 | $7.74 | $7.83 | $7.55 | $7.56 | $6.90 | 15,122,324 |
| 2015-09-08 | $7.53 | $7.65 | $7.45 | $7.61 | $6.94 | 10,823,117 |